1649376000000|2022-04-08 00:00:00|3.21|2.01|3.25|2.05|3.25|2.05|3.21|2.01|0
1649376010000|2022-04-08 00:00:10|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649376020000|2022-04-08 00:00:20|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1649376040000|2022-04-08 00:00:40|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1649376050000|2022-04-08 00:00:50|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1649376060000|2022-04-08 00:01:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1649376070000|2022-04-08 00:01:10|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649376080000|2022-04-08 00:01:20|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649376090000|2022-04-08 00:01:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649376100000|2022-04-08 00:01:40|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649376110000|2022-04-08 00:01:50|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649376120000|2022-04-08 00:02:00|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649376130000|2022-04-08 00:02:10|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1649376140000|2022-04-08 00:02:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649376150000|2022-04-08 00:02:30|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649376160000|2022-04-08 00:02:40|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649376170000|2022-04-08 00:02:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649376180000|2022-04-08 00:03:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1649376190000|2022-04-08 00:03:10|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1649376210000|2022-04-08 00:03:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649376220000|2022-04-08 00:03:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649376230000|2022-04-08 00:03:50|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1649376240000|2022-04-08 00:04:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1649376250000|2022-04-08 00:04:10|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1649376260000|2022-04-08 00:04:20|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1649376270000|2022-04-08 00:04:30|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1649376280000|2022-04-08 00:04:40|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1649376290000|2022-04-08 00:04:50|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1649376300000|2022-04-08 00:05:00|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1649376310000|2022-04-08 00:05:10|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1649376320000|2022-04-08 00:05:20|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1649376330000|2022-04-08 00:05:30|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649376340000|2022-04-08 00:05:40|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1649376350000|2022-04-08 00:05:50|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649376380000|2022-04-08 00:06:20|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1649376390000|2022-04-08 00:06:30|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649376400000|2022-04-08 00:06:40|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1649376410000|2022-04-08 00:06:50|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649376420000|2022-04-08 00:07:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1649376440000|2022-04-08 00:07:20|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649376450000|2022-04-08 00:07:30|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1649376470000|2022-04-08 00:07:50|3.2|2|3.2|2|3.2|2|3.2|2|0
1649376480000|2022-04-08 00:08:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649376500000|2022-04-08 00:08:20|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1649376520000|2022-04-08 00:08:40|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1649376540000|2022-04-08 00:09:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649376550000|2022-04-08 00:09:10|3.2|2|3.2|2|3.2|2|3.2|2|0
1649376560000|2022-04-08 00:09:20|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649376570000|2022-04-08 00:09:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649376580000|2022-04-08 00:09:40|3.2|2|3.2|2|3.2|2|3.2|2|0
1649376590000|2022-04-08 00:09:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649376600000|2022-04-08 00:10:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1649376620000|2022-04-08 00:10:20|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649376630000|2022-04-08 00:10:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649376640000|2022-04-08 00:10:40|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1649376650000|2022-04-08 00:10:50|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1649376660000|2022-04-08 00:11:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649376680000|2022-04-08 00:11:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1649376690000|2022-04-08 00:11:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649376700000|2022-04-08 00:11:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649376710000|2022-04-08 00:11:50|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649376720000|2022-04-08 00:12:00|3.18|1.98|3.21|2.01|3.21|2.01|3.18|1.98|0
1649376740000|2022-04-08 00:12:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1649376760000|2022-04-08 00:12:40|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649376770000|2022-04-08 00:12:50|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1649376780000|2022-04-08 00:13:00|3.18|1.98|3.21|2.01|3.21|2.01|3.18|1.98|0
1649376790000|2022-04-08 00:13:10|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649376810000|2022-04-08 00:13:30|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649376830000|2022-04-08 00:13:50|3.2|2|3.2|2|3.2|2|3.2|2|0
1649376840000|2022-04-08 00:14:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649376850000|2022-04-08 00:14:10|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649376860000|2022-04-08 00:14:20|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1649376870000|2022-04-08 00:14:30|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1649376880000|2022-04-08 00:14:40|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1649376890000|2022-04-08 00:14:50|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1649376900000|2022-04-08 00:15:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649376910000|2022-04-08 00:15:10|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649376920000|2022-04-08 00:15:20|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1649376930000|2022-04-08 00:15:30|3.29|2.09|3.32|2.12|3.32|2.12|3.29|2.09|0
1649376940000|2022-04-08 00:15:40|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649376950000|2022-04-08 00:15:50|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649376960000|2022-04-08 00:16:00|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1649376980000|2022-04-08 00:16:20|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1649376990000|2022-04-08 00:16:30|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1649377000000|2022-04-08 00:16:40|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649377010000|2022-04-08 00:16:50|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649377020000|2022-04-08 00:17:00|3.36|2.16|3.39|2.19|3.39|2.19|3.36|2.16|0
1649377030000|2022-04-08 00:17:10|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649377040000|2022-04-08 00:17:20|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649377060000|2022-04-08 00:17:40|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649377070000|2022-04-08 00:17:50|3.37|2.17|3.37|2.17|3.37|2.17|3.36|2.16|0
1649377080000|2022-04-08 00:18:00|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649377090000|2022-04-08 00:18:10|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649377110000|2022-04-08 00:18:30|3.37|2.17|3.37|2.17|3.37|2.17|3.36|2.16|0
1649377120000|2022-04-08 00:18:40|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1649377130000|2022-04-08 00:18:50|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1649377140000|2022-04-08 00:19:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649377160000|2022-04-08 00:19:20|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649377170000|2022-04-08 00:19:30|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649377180000|2022-04-08 00:19:40|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649377190000|2022-04-08 00:19:50|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649377200000|2022-04-08 00:20:00|3.39|2.19|3.43|2.23|3.43|2.23|3.39|2.19|0
1649377210000|2022-04-08 00:20:10|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1649377220000|2022-04-08 00:20:20|3.41|2.21|3.39|2.19|3.41|2.21|3.38|2.18|0
1649377230000|2022-04-08 00:20:30|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1649377240000|2022-04-08 00:20:40|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1649377250000|2022-04-08 00:20:50|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1649377260000|2022-04-08 00:21:00|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1649377280000|2022-04-08 00:21:20|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649377290000|2022-04-08 00:21:30|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1649377300000|2022-04-08 00:21:40|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649377310000|2022-04-08 00:21:50|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649377320000|2022-04-08 00:22:00|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649377330000|2022-04-08 00:22:10|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649377350000|2022-04-08 00:22:30|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1649377370000|2022-04-08 00:22:50|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1649377380000|2022-04-08 00:23:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649377400000|2022-04-08 00:23:20|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1649377410000|2022-04-08 00:23:30|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1649377420000|2022-04-08 00:23:40|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1649377430000|2022-04-08 00:23:50|3.4|2.2|3.39|2.19|3.41|2.21|3.39|2.19|0
1649377440000|2022-04-08 00:24:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1649377450000|2022-04-08 00:24:10|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1649377460000|2022-04-08 00:24:20|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649377470000|2022-04-08 00:24:30|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1649377480000|2022-04-08 00:24:40|3.38|2.18|3.39|2.19|3.4|2.2|3.38|2.18|0
1649377490000|2022-04-08 00:24:50|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649377500000|2022-04-08 00:25:00|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649377510000|2022-04-08 00:25:10|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1649377520000|2022-04-08 00:25:20|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649377540000|2022-04-08 00:25:40|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649377550000|2022-04-08 00:25:50|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1649377560000|2022-04-08 00:26:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1649377570000|2022-04-08 00:26:10|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1649377580000|2022-04-08 00:26:20|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1649377600000|2022-04-08 00:26:40|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649377620000|2022-04-08 00:27:00|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1649377630000|2022-04-08 00:27:10|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1649377640000|2022-04-08 00:27:20|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649377650000|2022-04-08 00:27:30|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1649377660000|2022-04-08 00:27:40|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649377670000|2022-04-08 00:27:50|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649377680000|2022-04-08 00:28:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1649377690000|2022-04-08 00:28:10|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1649377700000|2022-04-08 00:28:20|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1649377710000|2022-04-08 00:28:30|3.41|2.21|3.42|2.22|3.43|2.23|3.41|2.21|0
1649377720000|2022-04-08 00:28:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649377730000|2022-04-08 00:28:50|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649377740000|2022-04-08 00:29:00|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649377750000|2022-04-08 00:29:10|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1649377760000|2022-04-08 00:29:20|3.52|2.32|3.57|2.37|3.57|2.37|3.52|2.32|0
1649377770000|2022-04-08 00:29:30|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1649377780000|2022-04-08 00:29:40|3.6|2.4|3.59|2.39|3.6|2.4|3.58|2.38|0
1649377790000|2022-04-08 00:29:50|3.58|2.38|3.59|2.39|3.61|2.41|3.58|2.38|0
1649377800000|2022-04-08 00:30:00|3.61|2.41|3.58|2.38|3.61|2.41|3.58|2.38|0
1649377810000|2022-04-08 00:30:10|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1649377820000|2022-04-08 00:30:20|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1649377830000|2022-04-08 00:30:30|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1649377840000|2022-04-08 00:30:40|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1649377850000|2022-04-08 00:30:50|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1649377860000|2022-04-08 00:31:00|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1649377870000|2022-04-08 00:31:10|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1649377880000|2022-04-08 00:31:20|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1649377890000|2022-04-08 00:31:30|3.55|2.35|3.57|2.37|3.57|2.37|3.55|2.35|0
1649377900000|2022-04-08 00:31:40|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1649377910000|2022-04-08 00:31:50|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1649377920000|2022-04-08 00:32:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1649377930000|2022-04-08 00:32:10|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1649377940000|2022-04-08 00:32:20|3.55|2.35|3.57|2.37|3.58|2.38|3.55|2.35|0
1649377950000|2022-04-08 00:32:30|3.58|2.38|3.55|2.35|3.58|2.38|3.55|2.35|0
1649377960000|2022-04-08 00:32:40|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1649377970000|2022-04-08 00:32:50|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1649377990000|2022-04-08 00:33:10|3.58|2.38|3.55|2.35|3.58|2.38|3.55|2.35|0
1649378000000|2022-04-08 00:33:20|3.54|2.34|3.59|2.39|3.59|2.39|3.54|2.34|0
1649378010000|2022-04-08 00:33:30|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1649378020000|2022-04-08 00:33:40|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1649378040000|2022-04-08 00:34:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1649378060000|2022-04-08 00:34:20|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1649378070000|2022-04-08 00:34:30|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1649378120000|2022-04-08 00:35:20|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1649378130000|2022-04-08 00:35:30|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1649378140000|2022-04-08 00:35:40|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1649378160000|2022-04-08 00:36:00|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1649378170000|2022-04-08 00:36:10|3.57|2.37|3.6|2.4|3.6|2.4|3.57|2.37|0
1649378180000|2022-04-08 00:36:20|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1649378190000|2022-04-08 00:36:30|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1649378200000|2022-04-08 00:36:40|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1649378210000|2022-04-08 00:36:50|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1649378220000|2022-04-08 00:37:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1649378240000|2022-04-08 00:37:20|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1649378250000|2022-04-08 00:37:30|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649378270000|2022-04-08 00:37:50|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1649378280000|2022-04-08 00:38:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1649378300000|2022-04-08 00:38:20|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1649378310000|2022-04-08 00:38:30|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649378320000|2022-04-08 00:38:40|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378340000|2022-04-08 00:39:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1649378350000|2022-04-08 00:39:10|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1649378360000|2022-04-08 00:39:20|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649378380000|2022-04-08 00:39:40|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649378400000|2022-04-08 00:40:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378410000|2022-04-08 00:40:10|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649378420000|2022-04-08 00:40:20|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1649378430000|2022-04-08 00:40:30|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1649378450000|2022-04-08 00:40:50|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1649378460000|2022-04-08 00:41:00|3.56|2.36|3.56|2.36|3.56|2.36|3.55|2.35|0
1649378480000|2022-04-08 00:41:20|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378500000|2022-04-08 00:41:40|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1649378510000|2022-04-08 00:41:50|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649378520000|2022-04-08 00:42:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649378530000|2022-04-08 00:42:10|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378540000|2022-04-08 00:42:20|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649378550000|2022-04-08 00:42:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649378560000|2022-04-08 00:42:40|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1649378570000|2022-04-08 00:42:50|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378590000|2022-04-08 00:43:10|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1649378640000|2022-04-08 00:44:00|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1649378650000|2022-04-08 00:44:10|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1649378660000|2022-04-08 00:44:20|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649378670000|2022-04-08 00:44:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649378680000|2022-04-08 00:44:40|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649378690000|2022-04-08 00:44:50|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1649378700000|2022-04-08 00:45:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649378720000|2022-04-08 00:45:20|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1649378730000|2022-04-08 00:45:30|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649378740000|2022-04-08 00:45:40|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649378750000|2022-04-08 00:45:50|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649378760000|2022-04-08 00:46:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378770000|2022-04-08 00:46:10|3.54|2.34|3.57|2.37|3.57|2.37|3.54|2.34|0
1649378790000|2022-04-08 00:46:30|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378810000|2022-04-08 00:46:50|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1649378820000|2022-04-08 00:47:00|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1649378830000|2022-04-08 00:47:10|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378840000|2022-04-08 00:47:20|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649378850000|2022-04-08 00:47:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649378870000|2022-04-08 00:47:50|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1649378880000|2022-04-08 00:48:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378890000|2022-04-08 00:48:10|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649378900000|2022-04-08 00:48:20|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649378920000|2022-04-08 00:48:40|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1649378940000|2022-04-08 00:49:00|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649378950000|2022-04-08 00:49:10|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1649378980000|2022-04-08 00:49:40|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1649378990000|2022-04-08 00:49:50|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649379000000|2022-04-08 00:50:00|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1649379020000|2022-04-08 00:50:20|3.52|2.32|3.53|2.33|3.54|2.34|3.52|2.32|0
1649379030000|2022-04-08 00:50:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649379050000|2022-04-08 00:50:50|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1649379070000|2022-04-08 00:51:10|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649379080000|2022-04-08 00:51:20|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1649379120000|2022-04-08 00:52:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1649379140000|2022-04-08 00:52:20|3.5|2.3|3.5|2.3|3.52|2.32|3.5|2.3|0
1649379150000|2022-04-08 00:52:30|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649379160000|2022-04-08 00:52:40|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649379170000|2022-04-08 00:52:50|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1649379180000|2022-04-08 00:53:00|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1649379190000|2022-04-08 00:53:10|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1649379230000|2022-04-08 00:53:50|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649379250000|2022-04-08 00:54:10|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649379280000|2022-04-08 00:54:40|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1649379290000|2022-04-08 00:54:50|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1649379300000|2022-04-08 00:55:00|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649379310000|2022-04-08 00:55:10|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649379320000|2022-04-08 00:55:20|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1649379330000|2022-04-08 00:55:30|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1649379340000|2022-04-08 00:55:40|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649379350000|2022-04-08 00:55:50|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649379360000|2022-04-08 00:56:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649379370000|2022-04-08 00:56:10|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649379380000|2022-04-08 00:56:20|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649379390000|2022-04-08 00:56:30|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649379400000|2022-04-08 00:56:40|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649379410000|2022-04-08 00:56:50|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1649379420000|2022-04-08 00:57:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649379430000|2022-04-08 00:57:10|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649379440000|2022-04-08 00:57:20|3.55|2.35|3.53|2.33|3.55|2.35|3.53|2.33|0
1649379460000|2022-04-08 00:57:40|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649379470000|2022-04-08 00:57:50|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1649379480000|2022-04-08 00:58:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1649379490000|2022-04-08 00:58:10|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649379500000|2022-04-08 00:58:20|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1649379510000|2022-04-08 00:58:30|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649379530000|2022-04-08 00:58:50|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649379540000|2022-04-08 00:59:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649379550000|2022-04-08 00:59:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649379580000|2022-04-08 00:59:40|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1649379590000|2022-04-08 00:59:50|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649379600000|2022-04-08 01:00:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649379610000|2022-04-08 01:00:10|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649379620000|2022-04-08 01:00:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649379630000|2022-04-08 01:00:30|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1649379640000|2022-04-08 01:00:40|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649379650000|2022-04-08 01:00:50|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649379660000|2022-04-08 01:01:00|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649379670000|2022-04-08 01:01:10|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1649379680000|2022-04-08 01:01:20|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1649379690000|2022-04-08 01:01:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649379700000|2022-04-08 01:01:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649379710000|2022-04-08 01:01:50|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649379720000|2022-04-08 01:02:00|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649379730000|2022-04-08 01:02:10|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1649379740000|2022-04-08 01:02:20|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649379750000|2022-04-08 01:02:30|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649379760000|2022-04-08 01:02:40|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649379780000|2022-04-08 01:03:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649379790000|2022-04-08 01:03:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649379800000|2022-04-08 01:03:20|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649379820000|2022-04-08 01:03:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649379830000|2022-04-08 01:03:50|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649379840000|2022-04-08 01:04:00|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649379890000|2022-04-08 01:04:50|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649379900000|2022-04-08 01:05:00|3.42|2.22|3.43|2.23|3.43|2.23|3.4|2.2|0
1649379910000|2022-04-08 01:05:10|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1649379920000|2022-04-08 01:05:20|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649379950000|2022-04-08 01:05:50|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649379960000|2022-04-08 01:06:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649379970000|2022-04-08 01:06:10|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649379980000|2022-04-08 01:06:20|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649380000000|2022-04-08 01:06:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649380020000|2022-04-08 01:07:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649380030000|2022-04-08 01:07:10|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1649380040000|2022-04-08 01:07:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649380070000|2022-04-08 01:07:50|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649380080000|2022-04-08 01:08:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649380120000|2022-04-08 01:08:40|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649380130000|2022-04-08 01:08:50|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649380140000|2022-04-08 01:09:00|3.4|2.2|3.42|2.22|3.43|2.23|3.4|2.2|0
1649380150000|2022-04-08 01:09:10|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1649380160000|2022-04-08 01:09:20|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1649380180000|2022-04-08 01:09:40|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649380190000|2022-04-08 01:09:50|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1649380200000|2022-04-08 01:10:00|3.45|2.25|3.46|2.26|3.48|2.28|3.45|2.25|0
1649380220000|2022-04-08 01:10:20|3.44|2.24|3.44|2.24|3.46|2.26|3.44|2.24|0
1649380230000|2022-04-08 01:10:30|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1649380240000|2022-04-08 01:10:40|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1649380250000|2022-04-08 01:10:50|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1649380260000|2022-04-08 01:11:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649380270000|2022-04-08 01:11:10|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649380280000|2022-04-08 01:11:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649380290000|2022-04-08 01:11:30|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649380310000|2022-04-08 01:11:50|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649380320000|2022-04-08 01:12:00|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1649380330000|2022-04-08 01:12:10|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649380340000|2022-04-08 01:12:20|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1649380350000|2022-04-08 01:12:30|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649380360000|2022-04-08 01:12:40|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649380370000|2022-04-08 01:12:50|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649380380000|2022-04-08 01:13:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649380390000|2022-04-08 01:13:10|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1649380400000|2022-04-08 01:13:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649380410000|2022-04-08 01:13:30|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1649380430000|2022-04-08 01:13:50|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649380440000|2022-04-08 01:14:00|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1649380450000|2022-04-08 01:14:10|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649380460000|2022-04-08 01:14:20|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649380470000|2022-04-08 01:14:30|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649380490000|2022-04-08 01:14:50|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1649380500000|2022-04-08 01:15:00|3.49|2.29|3.46|2.26|3.49|2.29|3.46|2.26|0
1649380510000|2022-04-08 01:15:10|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1649380520000|2022-04-08 01:15:20|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1649380530000|2022-04-08 01:15:30|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1649380540000|2022-04-08 01:15:40|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649380550000|2022-04-08 01:15:50|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1649380560000|2022-04-08 01:16:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1649380570000|2022-04-08 01:16:10|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1649380580000|2022-04-08 01:16:20|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1649380590000|2022-04-08 01:16:30|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1649380600000|2022-04-08 01:16:40|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649380610000|2022-04-08 01:16:50|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1649380660000|2022-04-08 01:17:40|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649380670000|2022-04-08 01:17:50|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649380690000|2022-04-08 01:18:10|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649380720000|2022-04-08 01:18:40|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1649380730000|2022-04-08 01:18:50|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649380740000|2022-04-08 01:19:00|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1649380750000|2022-04-08 01:19:10|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649380770000|2022-04-08 01:19:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649380780000|2022-04-08 01:19:40|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649380800000|2022-04-08 01:20:00|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1649380810000|2022-04-08 01:20:10|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1649380820000|2022-04-08 01:20:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649380830000|2022-04-08 01:20:30|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1649380840000|2022-04-08 01:20:40|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1649380860000|2022-04-08 01:21:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1649380870000|2022-04-08 01:21:10|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649380880000|2022-04-08 01:21:20|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1649380890000|2022-04-08 01:21:30|3.51|2.31|3.54|2.34|3.54|2.34|3.51|2.31|0
1649380900000|2022-04-08 01:21:40|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649380910000|2022-04-08 01:21:50|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649380950000|2022-04-08 01:22:30|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649380960000|2022-04-08 01:22:40|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649380980000|2022-04-08 01:23:00|3.55|2.35|3.56|2.36|3.56|2.36|3.54|2.34|0
1649380990000|2022-04-08 01:23:10|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1649381000000|2022-04-08 01:23:20|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649381010000|2022-04-08 01:23:30|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649381020000|2022-04-08 01:23:40|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1649381040000|2022-04-08 01:24:00|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649381050000|2022-04-08 01:24:10|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1649381060000|2022-04-08 01:24:20|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649381070000|2022-04-08 01:24:30|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1649381100000|2022-04-08 01:25:00|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649381120000|2022-04-08 01:25:20|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1649381150000|2022-04-08 01:25:50|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649381160000|2022-04-08 01:26:00|3.55|2.35|3.53|2.33|3.55|2.35|3.53|2.33|0
1649381180000|2022-04-08 01:26:20|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1649381200000|2022-04-08 01:26:40|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649381230000|2022-04-08 01:27:10|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1649381250000|2022-04-08 01:27:30|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649381280000|2022-04-08 01:28:00|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649381290000|2022-04-08 01:28:10|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649381300000|2022-04-08 01:28:20|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1649381330000|2022-04-08 01:28:50|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649381340000|2022-04-08 01:29:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1649381350000|2022-04-08 01:29:10|3.53|2.33|3.53|2.33|3.54|2.34|3.53|2.33|0
1649381370000|2022-04-08 01:29:30|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1649381380000|2022-04-08 01:29:40|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649381390000|2022-04-08 01:29:50|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1649381400000|2022-04-08 01:30:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649381420000|2022-04-08 01:30:20|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649381430000|2022-04-08 01:30:30|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1649381440000|2022-04-08 01:30:40|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649381460000|2022-04-08 01:31:00|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1649381490000|2022-04-08 01:31:30|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649381500000|2022-04-08 01:31:40|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649381510000|2022-04-08 01:31:50|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649381520000|2022-04-08 01:32:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649381530000|2022-04-08 01:32:10|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649381540000|2022-04-08 01:32:20|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1649381560000|2022-04-08 01:32:40|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649381580000|2022-04-08 01:33:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649381590000|2022-04-08 01:33:10|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649381630000|2022-04-08 01:33:50|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649381640000|2022-04-08 01:34:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649381660000|2022-04-08 01:34:20|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649381670000|2022-04-08 01:34:30|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1649381680000|2022-04-08 01:34:40|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1649381690000|2022-04-08 01:34:50|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1649381700000|2022-04-08 01:35:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649381710000|2022-04-08 01:35:10|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649381720000|2022-04-08 01:35:20|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649381780000|2022-04-08 01:36:20|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649381790000|2022-04-08 01:36:30|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1649381800000|2022-04-08 01:36:40|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649381830000|2022-04-08 01:37:10|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649381840000|2022-04-08 01:37:20|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1649381850000|2022-04-08 01:37:30|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1649381860000|2022-04-08 01:37:40|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649381870000|2022-04-08 01:37:50|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649381890000|2022-04-08 01:38:10|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1649381900000|2022-04-08 01:38:20|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1649381920000|2022-04-08 01:38:40|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649381950000|2022-04-08 01:39:10|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649381960000|2022-04-08 01:39:20|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649381970000|2022-04-08 01:39:30|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649381990000|2022-04-08 01:39:50|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1649382000000|2022-04-08 01:40:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649382010000|2022-04-08 01:40:10|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649382020000|2022-04-08 01:40:20|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649382050000|2022-04-08 01:40:50|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1649382060000|2022-04-08 01:41:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649382070000|2022-04-08 01:41:10|3.44|2.24|3.44|2.24|3.45|2.25|3.44|2.24|0
1649382080000|2022-04-08 01:41:20|3.45|2.25|3.48|2.28|3.48|2.28|3.45|2.25|0
1649382100000|2022-04-08 01:41:40|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1649382110000|2022-04-08 01:41:50|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649382120000|2022-04-08 01:42:00|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1649382130000|2022-04-08 01:42:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649382150000|2022-04-08 01:42:30|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649382160000|2022-04-08 01:42:40|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1649382170000|2022-04-08 01:42:50|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1649382180000|2022-04-08 01:43:00|3.46|2.26|3.46|2.26|3.46|2.26|3.45|2.25|0
1649382190000|2022-04-08 01:43:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649382200000|2022-04-08 01:43:20|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1649382210000|2022-04-08 01:43:30|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649382240000|2022-04-08 01:44:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1649382280000|2022-04-08 01:44:40|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649382290000|2022-04-08 01:44:50|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649382310000|2022-04-08 01:45:10|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1649382320000|2022-04-08 01:45:20|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649382330000|2022-04-08 01:45:30|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1649382340000|2022-04-08 01:45:40|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1649382350000|2022-04-08 01:45:50|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649382380000|2022-04-08 01:46:20|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649382390000|2022-04-08 01:46:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649382420000|2022-04-08 01:47:00|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649382430000|2022-04-08 01:47:10|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1649382440000|2022-04-08 01:47:20|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1649382450000|2022-04-08 01:47:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649382460000|2022-04-08 01:47:40|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649382470000|2022-04-08 01:47:50|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1649382490000|2022-04-08 01:48:10|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649382500000|2022-04-08 01:48:20|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649382510000|2022-04-08 01:48:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649382520000|2022-04-08 01:48:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649382530000|2022-04-08 01:48:50|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1649382540000|2022-04-08 01:49:00|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1649382560000|2022-04-08 01:49:20|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649382600000|2022-04-08 01:50:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649382610000|2022-04-08 01:50:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649382660000|2022-04-08 01:51:00|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649382670000|2022-04-08 01:51:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649382680000|2022-04-08 01:51:20|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649382700000|2022-04-08 01:51:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649382710000|2022-04-08 01:51:50|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649382720000|2022-04-08 01:52:00|3.44|2.24|3.44|2.24|3.45|2.25|3.44|2.24|0
1649382730000|2022-04-08 01:52:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649382740000|2022-04-08 01:52:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649382760000|2022-04-08 01:52:40|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1649382770000|2022-04-08 01:52:50|3.5|2.3|3.53|2.33|3.53|2.33|3.5|2.3|0
1649382790000|2022-04-08 01:53:10|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1649382800000|2022-04-08 01:53:20|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649382810000|2022-04-08 01:53:30|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1649382820000|2022-04-08 01:53:40|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1649382840000|2022-04-08 01:54:00|3.52|2.32|3.52|2.32|3.54|2.34|3.52|2.32|0
1649382850000|2022-04-08 01:54:10|3.51|2.31|3.52|2.32|3.54|2.34|3.51|2.31|0
1649382860000|2022-04-08 01:54:20|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1649382870000|2022-04-08 01:54:30|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1649382900000|2022-04-08 01:55:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1649382910000|2022-04-08 01:55:10|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1649382930000|2022-04-08 01:55:30|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1649382940000|2022-04-08 01:55:40|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649382950000|2022-04-08 01:55:50|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1649383020000|2022-04-08 01:57:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1649383030000|2022-04-08 01:57:10|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1649383040000|2022-04-08 01:57:20|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649383050000|2022-04-08 01:57:30|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649383070000|2022-04-08 01:57:50|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649383080000|2022-04-08 01:58:00|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649383110000|2022-04-08 01:58:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649383120000|2022-04-08 01:58:40|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649383140000|2022-04-08 01:59:00|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1649383160000|2022-04-08 01:59:20|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1649383180000|2022-04-08 01:59:40|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649383190000|2022-04-08 01:59:50|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649383200000|2022-04-08 02:00:00|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1649383210000|2022-04-08 02:00:10|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1649383220000|2022-04-08 02:00:20|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649383230000|2022-04-08 02:00:30|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649383240000|2022-04-08 02:00:40|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649383260000|2022-04-08 02:01:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1649383270000|2022-04-08 02:01:10|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1649383280000|2022-04-08 02:01:20|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1649383300000|2022-04-08 02:01:40|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649383310000|2022-04-08 02:01:50|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649383330000|2022-04-08 02:02:10|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649383340000|2022-04-08 02:02:20|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649383350000|2022-04-08 02:02:30|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649383360000|2022-04-08 02:02:40|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649383370000|2022-04-08 02:02:50|3.49|2.29|3.49|2.29|3.51|2.31|3.49|2.29|0
1649383400000|2022-04-08 02:03:20|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649383410000|2022-04-08 02:03:30|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649383420000|2022-04-08 02:03:40|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1649383430000|2022-04-08 02:03:50|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1649383440000|2022-04-08 02:04:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649383450000|2022-04-08 02:04:10|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649383470000|2022-04-08 02:04:30|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649383490000|2022-04-08 02:04:50|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649383500000|2022-04-08 02:05:00|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1649383510000|2022-04-08 02:05:10|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1649383520000|2022-04-08 02:05:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649383530000|2022-04-08 02:05:30|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649383540000|2022-04-08 02:05:40|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1649383570000|2022-04-08 02:06:10|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1649383590000|2022-04-08 02:06:30|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649383610000|2022-04-08 02:06:50|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649383620000|2022-04-08 02:07:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649383630000|2022-04-08 02:07:10|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649383640000|2022-04-08 02:07:20|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649383680000|2022-04-08 02:08:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649383700000|2022-04-08 02:08:20|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649383720000|2022-04-08 02:08:40|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1649383730000|2022-04-08 02:08:50|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649383740000|2022-04-08 02:09:00|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649383760000|2022-04-08 02:09:20|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649383770000|2022-04-08 02:09:30|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649383780000|2022-04-08 02:09:40|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649383810000|2022-04-08 02:10:10|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1649383840000|2022-04-08 02:10:40|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649383860000|2022-04-08 02:11:00|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1649383870000|2022-04-08 02:11:10|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649383890000|2022-04-08 02:11:30|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649383900000|2022-04-08 02:11:40|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649383910000|2022-04-08 02:11:50|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649383920000|2022-04-08 02:12:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649383930000|2022-04-08 02:12:10|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1649383940000|2022-04-08 02:12:20|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1649383950000|2022-04-08 02:12:30|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649383970000|2022-04-08 02:12:50|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649383980000|2022-04-08 02:13:00|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649384020000|2022-04-08 02:13:40|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1649384030000|2022-04-08 02:13:50|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1649384040000|2022-04-08 02:14:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649384050000|2022-04-08 02:14:10|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649384060000|2022-04-08 02:14:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649384070000|2022-04-08 02:14:30|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649384100000|2022-04-08 02:15:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1649384130000|2022-04-08 02:15:30|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649384140000|2022-04-08 02:15:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649384150000|2022-04-08 02:15:50|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649384170000|2022-04-08 02:16:10|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649384180000|2022-04-08 02:16:20|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649384200000|2022-04-08 02:16:40|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649384220000|2022-04-08 02:17:00|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649384240000|2022-04-08 02:17:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649384250000|2022-04-08 02:17:30|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1649384280000|2022-04-08 02:18:00|3.49|2.29|3.53|2.33|3.53|2.33|3.49|2.29|0
1649384290000|2022-04-08 02:18:10|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1649384300000|2022-04-08 02:18:20|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1649384340000|2022-04-08 02:19:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1649384350000|2022-04-08 02:19:10|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649384360000|2022-04-08 02:19:20|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649384370000|2022-04-08 02:19:30|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1649384380000|2022-04-08 02:19:40|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649384390000|2022-04-08 02:19:50|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649384400000|2022-04-08 02:20:00|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649384410000|2022-04-08 02:20:10|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649384420000|2022-04-08 02:20:20|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1649384430000|2022-04-08 02:20:30|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1649384450000|2022-04-08 02:20:50|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1649384460000|2022-04-08 02:21:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1649384470000|2022-04-08 02:21:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649384530000|2022-04-08 02:22:10|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1649384550000|2022-04-08 02:22:30|3.43|2.23|3.45|2.25|3.45|2.25|3.43|2.23|0
1649384560000|2022-04-08 02:22:40|3.43|2.23|3.45|2.25|3.45|2.25|3.43|2.23|0
1649384570000|2022-04-08 02:22:50|3.44|2.24|3.45|2.25|3.45|2.25|3.43|2.23|0
1649384580000|2022-04-08 02:23:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649384590000|2022-04-08 02:23:10|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649384600000|2022-04-08 02:23:20|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649384620000|2022-04-08 02:23:40|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649384640000|2022-04-08 02:24:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649384660000|2022-04-08 02:24:20|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1649384670000|2022-04-08 02:24:30|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1649384680000|2022-04-08 02:24:40|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1649384690000|2022-04-08 02:24:50|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649384700000|2022-04-08 02:25:00|3.47|2.27|3.45|2.25|3.47|2.27|3.44|2.24|0
1649384720000|2022-04-08 02:25:20|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649384740000|2022-04-08 02:25:40|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649384760000|2022-04-08 02:26:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649384780000|2022-04-08 02:26:20|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649384790000|2022-04-08 02:26:30|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649384800000|2022-04-08 02:26:40|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649384820000|2022-04-08 02:27:00|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649384830000|2022-04-08 02:27:10|3.46|2.26|3.46|2.26|3.46|2.26|3.45|2.25|0
1649384840000|2022-04-08 02:27:20|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649384850000|2022-04-08 02:27:30|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649384860000|2022-04-08 02:27:40|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649384880000|2022-04-08 02:28:00|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649384890000|2022-04-08 02:28:10|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649384900000|2022-04-08 02:28:20|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649384910000|2022-04-08 02:28:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649384920000|2022-04-08 02:28:40|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1649384930000|2022-04-08 02:28:50|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649384960000|2022-04-08 02:29:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649384970000|2022-04-08 02:29:30|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1649384980000|2022-04-08 02:29:40|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1649385000000|2022-04-08 02:30:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1649385010000|2022-04-08 02:30:10|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1649385030000|2022-04-08 02:30:30|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1649385040000|2022-04-08 02:30:40|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1649385060000|2022-04-08 02:31:00|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1649385070000|2022-04-08 02:31:10|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1649385080000|2022-04-08 02:31:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649385090000|2022-04-08 02:31:30|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1649385100000|2022-04-08 02:31:40|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1649385110000|2022-04-08 02:31:50|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649385120000|2022-04-08 02:32:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649385130000|2022-04-08 02:32:10|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649385140000|2022-04-08 02:32:20|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649385150000|2022-04-08 02:32:30|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649385160000|2022-04-08 02:32:40|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1649385170000|2022-04-08 02:32:50|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649385180000|2022-04-08 02:33:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649385190000|2022-04-08 02:33:10|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1649385200000|2022-04-08 02:33:20|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1649385220000|2022-04-08 02:33:40|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649385230000|2022-04-08 02:33:50|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649385260000|2022-04-08 02:34:20|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649385290000|2022-04-08 02:34:50|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649385320000|2022-04-08 02:35:20|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649385330000|2022-04-08 02:35:30|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649385340000|2022-04-08 02:35:40|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1649385360000|2022-04-08 02:36:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649385370000|2022-04-08 02:36:10|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1649385380000|2022-04-08 02:36:20|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649385390000|2022-04-08 02:36:30|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649385400000|2022-04-08 02:36:40|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649385410000|2022-04-08 02:36:50|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649385420000|2022-04-08 02:37:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649385430000|2022-04-08 02:37:10|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1649385440000|2022-04-08 02:37:20|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1649385450000|2022-04-08 02:37:30|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649385460000|2022-04-08 02:37:40|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649385470000|2022-04-08 02:37:50|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649385490000|2022-04-08 02:38:10|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649385530000|2022-04-08 02:38:50|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649385540000|2022-04-08 02:39:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649385550000|2022-04-08 02:39:10|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649385580000|2022-04-08 02:39:40|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1649385600000|2022-04-08 02:40:00|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649385640000|2022-04-08 02:40:40|3.35|2.15|3.36|2.16|3.36|2.16|3.34|2.14|0
1649385650000|2022-04-08 02:40:50|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649385660000|2022-04-08 02:41:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1649385670000|2022-04-08 02:41:10|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649385690000|2022-04-08 02:41:30|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649385700000|2022-04-08 02:41:40|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649385710000|2022-04-08 02:41:50|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649385720000|2022-04-08 02:42:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649385730000|2022-04-08 02:42:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649385740000|2022-04-08 02:42:20|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649385750000|2022-04-08 02:42:30|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1649385760000|2022-04-08 02:42:40|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1649385770000|2022-04-08 02:42:50|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649385780000|2022-04-08 02:43:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649385790000|2022-04-08 02:43:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649385800000|2022-04-08 02:43:20|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649385810000|2022-04-08 02:43:30|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649385830000|2022-04-08 02:43:50|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649385840000|2022-04-08 02:44:00|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649385890000|2022-04-08 02:44:50|3.26|2.06|3.26|2.06|3.28|2.08|3.26|2.06|0
1649385900000|2022-04-08 02:45:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649385910000|2022-04-08 02:45:10|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649385920000|2022-04-08 02:45:20|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1649385930000|2022-04-08 02:45:30|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1649385940000|2022-04-08 02:45:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649385960000|2022-04-08 02:46:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1649385980000|2022-04-08 02:46:20|3.19|1.99|3.21|2.01|3.21|2.01|3.18|1.98|0
1649385990000|2022-04-08 02:46:30|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649386000000|2022-04-08 02:46:40|3.2|2|3.2|2|3.2|2|3.2|2|0
1649386030000|2022-04-08 02:47:10|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1649386050000|2022-04-08 02:47:30|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1649386060000|2022-04-08 02:47:40|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1649386070000|2022-04-08 02:47:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649386080000|2022-04-08 02:48:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1649386090000|2022-04-08 02:48:10|3.2|2|3.2|2|3.2|2|3.2|2|0
1649386100000|2022-04-08 02:48:20|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649386130000|2022-04-08 02:48:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649386160000|2022-04-08 02:49:20|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649386180000|2022-04-08 02:49:40|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649386190000|2022-04-08 02:49:50|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649386200000|2022-04-08 02:50:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649386220000|2022-04-08 02:50:20|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649386230000|2022-04-08 02:50:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649386240000|2022-04-08 02:50:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649386260000|2022-04-08 02:51:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649386270000|2022-04-08 02:51:10|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649386280000|2022-04-08 02:51:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1649386290000|2022-04-08 02:51:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649386320000|2022-04-08 02:52:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649386330000|2022-04-08 02:52:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649386340000|2022-04-08 02:52:20|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649386360000|2022-04-08 02:52:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649386390000|2022-04-08 02:53:10|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649386400000|2022-04-08 02:53:20|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649386430000|2022-04-08 02:53:50|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649386450000|2022-04-08 02:54:10|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1649386490000|2022-04-08 02:54:50|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649386500000|2022-04-08 02:55:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649386510000|2022-04-08 02:55:10|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649386520000|2022-04-08 02:55:20|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649386530000|2022-04-08 02:55:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649386540000|2022-04-08 02:55:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649386560000|2022-04-08 02:56:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1649386570000|2022-04-08 02:56:10|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1649386580000|2022-04-08 02:56:20|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649386610000|2022-04-08 02:56:50|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1649386670000|2022-04-08 02:57:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649386710000|2022-04-08 02:58:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649386720000|2022-04-08 02:58:40|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1649386750000|2022-04-08 02:59:10|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1649386760000|2022-04-08 02:59:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649386800000|2022-04-08 03:00:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649386840000|2022-04-08 03:00:40|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649386850000|2022-04-08 03:00:50|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649386860000|2022-04-08 03:01:00|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1649386870000|2022-04-08 03:01:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649386910000|2022-04-08 03:01:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649386920000|2022-04-08 03:02:00|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649386940000|2022-04-08 03:02:20|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649386950000|2022-04-08 03:02:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649386960000|2022-04-08 03:02:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649386970000|2022-04-08 03:02:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649386980000|2022-04-08 03:03:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649386990000|2022-04-08 03:03:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649387010000|2022-04-08 03:03:30|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649387030000|2022-04-08 03:03:50|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649387060000|2022-04-08 03:04:20|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649387100000|2022-04-08 03:05:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649387110000|2022-04-08 03:05:10|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649387130000|2022-04-08 03:05:30|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1649387140000|2022-04-08 03:05:40|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1649387150000|2022-04-08 03:05:50|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1649387160000|2022-04-08 03:06:00|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649387170000|2022-04-08 03:06:10|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1649387180000|2022-04-08 03:06:20|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1649387190000|2022-04-08 03:06:30|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649387200000|2022-04-08 03:06:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649387210000|2022-04-08 03:06:50|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1649387220000|2022-04-08 03:07:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649387240000|2022-04-08 03:07:20|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1649387270000|2022-04-08 03:07:50|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649387290000|2022-04-08 03:08:10|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649387310000|2022-04-08 03:08:30|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649387330000|2022-04-08 03:08:50|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649387350000|2022-04-08 03:09:10|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649387370000|2022-04-08 03:09:30|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649387380000|2022-04-08 03:09:40|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649387390000|2022-04-08 03:09:50|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649387400000|2022-04-08 03:10:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649387420000|2022-04-08 03:10:20|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1649387430000|2022-04-08 03:10:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649387440000|2022-04-08 03:10:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649387490000|2022-04-08 03:11:30|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1649387500000|2022-04-08 03:11:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649387520000|2022-04-08 03:12:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649387530000|2022-04-08 03:12:10|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1649387540000|2022-04-08 03:12:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649387580000|2022-04-08 03:13:00|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1649387590000|2022-04-08 03:13:10|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1649387600000|2022-04-08 03:13:20|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1649387610000|2022-04-08 03:13:30|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1649387630000|2022-04-08 03:13:50|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1649387670000|2022-04-08 03:14:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649387680000|2022-04-08 03:14:40|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1649387690000|2022-04-08 03:14:50|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1649387700000|2022-04-08 03:15:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1649387710000|2022-04-08 03:15:10|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649387730000|2022-04-08 03:15:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649387740000|2022-04-08 03:15:40|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1649387750000|2022-04-08 03:15:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649387770000|2022-04-08 03:16:10|3.2|2|3.2|2|3.2|2|3.2|2|0
1649387780000|2022-04-08 03:16:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649387790000|2022-04-08 03:16:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649387840000|2022-04-08 03:17:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649387850000|2022-04-08 03:17:30|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649387870000|2022-04-08 03:17:50|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649387900000|2022-04-08 03:18:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649387910000|2022-04-08 03:18:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649387920000|2022-04-08 03:18:40|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649387930000|2022-04-08 03:18:50|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649387950000|2022-04-08 03:19:10|3.2|2|3.2|2|3.2|2|3.2|2|0
1649387970000|2022-04-08 03:19:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649387980000|2022-04-08 03:19:40|3.2|2|3.2|2|3.2|2|3.2|2|0
1649387990000|2022-04-08 03:19:50|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649388000000|2022-04-08 03:20:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1649388010000|2022-04-08 03:20:10|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649388020000|2022-04-08 03:20:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1649388060000|2022-04-08 03:21:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649388090000|2022-04-08 03:21:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649388100000|2022-04-08 03:21:40|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1649388110000|2022-04-08 03:21:50|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1649388130000|2022-04-08 03:22:10|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649388140000|2022-04-08 03:22:20|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649388150000|2022-04-08 03:22:30|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1649388160000|2022-04-08 03:22:40|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1649388170000|2022-04-08 03:22:50|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1649388180000|2022-04-08 03:23:00|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1649388230000|2022-04-08 03:23:50|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649388240000|2022-04-08 03:24:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649388280000|2022-04-08 03:24:40|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649388290000|2022-04-08 03:24:50|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649388300000|2022-04-08 03:25:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649388310000|2022-04-08 03:25:10|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649388320000|2022-04-08 03:25:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1649388330000|2022-04-08 03:25:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649388340000|2022-04-08 03:25:40|3.2|2|3.2|2|3.2|2|3.2|2|0
1649388360000|2022-04-08 03:26:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1649388380000|2022-04-08 03:26:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1649388400000|2022-04-08 03:26:40|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649388430000|2022-04-08 03:27:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649388440000|2022-04-08 03:27:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649388480000|2022-04-08 03:28:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1649388520000|2022-04-08 03:28:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649388530000|2022-04-08 03:28:50|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649388540000|2022-04-08 03:29:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649388570000|2022-04-08 03:29:30|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1649388600000|2022-04-08 03:30:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649388610000|2022-04-08 03:30:10|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649388620000|2022-04-08 03:30:20|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649388640000|2022-04-08 03:30:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649388650000|2022-04-08 03:30:50|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1649388660000|2022-04-08 03:31:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1649388670000|2022-04-08 03:31:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649388680000|2022-04-08 03:31:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649388690000|2022-04-08 03:31:30|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649388700000|2022-04-08 03:31:40|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649388710000|2022-04-08 03:31:50|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1649388720000|2022-04-08 03:32:00|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1649388730000|2022-04-08 03:32:10|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1649388740000|2022-04-08 03:32:20|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1649388750000|2022-04-08 03:32:30|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649388760000|2022-04-08 03:32:40|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649388780000|2022-04-08 03:33:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649388790000|2022-04-08 03:33:10|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649388800000|2022-04-08 03:33:20|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1649388820000|2022-04-08 03:33:40|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649388830000|2022-04-08 03:33:50|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649388840000|2022-04-08 03:34:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649388850000|2022-04-08 03:34:10|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649388870000|2022-04-08 03:34:30|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649388880000|2022-04-08 03:34:40|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649388900000|2022-04-08 03:35:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1649388930000|2022-04-08 03:35:30|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1649388940000|2022-04-08 03:35:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649388950000|2022-04-08 03:35:50|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649388960000|2022-04-08 03:36:00|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649388970000|2022-04-08 03:36:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389000000|2022-04-08 03:36:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389030000|2022-04-08 03:37:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389040000|2022-04-08 03:37:20|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389050000|2022-04-08 03:37:30|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1649389070000|2022-04-08 03:37:50|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1649389090000|2022-04-08 03:38:10|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1649389100000|2022-04-08 03:38:20|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1649389110000|2022-04-08 03:38:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649389120000|2022-04-08 03:38:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389130000|2022-04-08 03:38:50|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649389140000|2022-04-08 03:39:00|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389160000|2022-04-08 03:39:20|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389180000|2022-04-08 03:39:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389230000|2022-04-08 03:40:30|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649389240000|2022-04-08 03:40:40|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1649389250000|2022-04-08 03:40:50|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389260000|2022-04-08 03:41:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649389270000|2022-04-08 03:41:10|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649389280000|2022-04-08 03:41:20|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389300000|2022-04-08 03:41:40|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649389320000|2022-04-08 03:42:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649389330000|2022-04-08 03:42:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389350000|2022-04-08 03:42:30|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649389370000|2022-04-08 03:42:50|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389380000|2022-04-08 03:43:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389410000|2022-04-08 03:43:30|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649389430000|2022-04-08 03:43:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649389440000|2022-04-08 03:44:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1649389450000|2022-04-08 03:44:10|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649389460000|2022-04-08 03:44:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649389470000|2022-04-08 03:44:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649389530000|2022-04-08 03:45:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649389570000|2022-04-08 03:46:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649389580000|2022-04-08 03:46:20|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649389620000|2022-04-08 03:47:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649389630000|2022-04-08 03:47:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649389650000|2022-04-08 03:47:30|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1649389670000|2022-04-08 03:47:50|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649389690000|2022-04-08 03:48:10|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1649389700000|2022-04-08 03:48:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649389710000|2022-04-08 03:48:30|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649389730000|2022-04-08 03:48:50|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649389750000|2022-04-08 03:49:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389770000|2022-04-08 03:49:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649389780000|2022-04-08 03:49:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389820000|2022-04-08 03:50:20|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389830000|2022-04-08 03:50:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649389840000|2022-04-08 03:50:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389860000|2022-04-08 03:51:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389940000|2022-04-08 03:52:20|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649389950000|2022-04-08 03:52:30|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649389980000|2022-04-08 03:53:00|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649390000000|2022-04-08 03:53:20|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649390040000|2022-04-08 03:54:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649390060000|2022-04-08 03:54:20|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649390080000|2022-04-08 03:54:40|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649390090000|2022-04-08 03:54:50|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1649390100000|2022-04-08 03:55:00|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649390110000|2022-04-08 03:55:10|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649390120000|2022-04-08 03:55:20|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1649390130000|2022-04-08 03:55:30|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649390140000|2022-04-08 03:55:40|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1649390150000|2022-04-08 03:55:50|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1649390160000|2022-04-08 03:56:00|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649390170000|2022-04-08 03:56:10|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649390180000|2022-04-08 03:56:20|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649390210000|2022-04-08 03:56:50|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649390240000|2022-04-08 03:57:20|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1649390250000|2022-04-08 03:57:30|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1649390290000|2022-04-08 03:58:10|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649390320000|2022-04-08 03:58:40|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649390350000|2022-04-08 03:59:10|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649390390000|2022-04-08 03:59:50|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649390400000|2022-04-08 04:00:00|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1649390410000|2022-04-08 04:00:10|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1649390420000|2022-04-08 04:00:20|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649390440000|2022-04-08 04:00:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649390450000|2022-04-08 04:00:50|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649390480000|2022-04-08 04:01:20|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649390490000|2022-04-08 04:01:30|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1649390500000|2022-04-08 04:01:40|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1649390520000|2022-04-08 04:02:00|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1649390530000|2022-04-08 04:02:10|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649390560000|2022-04-08 04:02:40|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1649390570000|2022-04-08 04:02:50|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1649390580000|2022-04-08 04:03:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649390590000|2022-04-08 04:03:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649390620000|2022-04-08 04:03:40|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1649390670000|2022-04-08 04:04:30|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1649390680000|2022-04-08 04:04:40|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649390700000|2022-04-08 04:05:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649390720000|2022-04-08 04:05:20|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649390740000|2022-04-08 04:05:40|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1649390770000|2022-04-08 04:06:10|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649390800000|2022-04-08 04:06:40|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649390810000|2022-04-08 04:06:50|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649390820000|2022-04-08 04:07:00|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1649390880000|2022-04-08 04:08:00|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1649390890000|2022-04-08 04:08:10|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649390900000|2022-04-08 04:08:20|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649390910000|2022-04-08 04:08:30|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649390920000|2022-04-08 04:08:40|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1649390930000|2022-04-08 04:08:50|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649390950000|2022-04-08 04:09:10|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649390980000|2022-04-08 04:09:40|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1649391000000|2022-04-08 04:10:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649391010000|2022-04-08 04:10:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649391060000|2022-04-08 04:11:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649391070000|2022-04-08 04:11:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649391080000|2022-04-08 04:11:20|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1649391090000|2022-04-08 04:11:30|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1649391100000|2022-04-08 04:11:40|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1649391110000|2022-04-08 04:11:50|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649391130000|2022-04-08 04:12:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649391160000|2022-04-08 04:12:40|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649391180000|2022-04-08 04:13:00|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649391190000|2022-04-08 04:13:10|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1649391240000|2022-04-08 04:14:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649391250000|2022-04-08 04:14:10|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1649391300000|2022-04-08 04:15:00|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1649391310000|2022-04-08 04:15:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649391320000|2022-04-08 04:15:20|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649391330000|2022-04-08 04:15:30|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649391340000|2022-04-08 04:15:40|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1649391350000|2022-04-08 04:15:50|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1649391390000|2022-04-08 04:16:30|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1649391400000|2022-04-08 04:16:40|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649391410000|2022-04-08 04:16:50|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649391420000|2022-04-08 04:17:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649391490000|2022-04-08 04:18:10|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649391520000|2022-04-08 04:18:40|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1649391530000|2022-04-08 04:18:50|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1649391550000|2022-04-08 04:19:10|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649391560000|2022-04-08 04:19:20|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649391570000|2022-04-08 04:19:30|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1649391580000|2022-04-08 04:19:40|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649391600000|2022-04-08 04:20:00|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649391610000|2022-04-08 04:20:10|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649391620000|2022-04-08 04:20:20|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649391670000|2022-04-08 04:21:10|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649391680000|2022-04-08 04:21:20|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649391700000|2022-04-08 04:21:40|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649391730000|2022-04-08 04:22:10|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649391740000|2022-04-08 04:22:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649391750000|2022-04-08 04:22:30|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1649391760000|2022-04-08 04:22:40|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1649391770000|2022-04-08 04:22:50|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1649391780000|2022-04-08 04:23:00|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1649391800000|2022-04-08 04:23:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649391880000|2022-04-08 04:24:40|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649391900000|2022-04-08 04:25:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649391920000|2022-04-08 04:25:20|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649391950000|2022-04-08 04:25:50|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649391980000|2022-04-08 04:26:20|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649392010000|2022-04-08 04:26:50|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649392020000|2022-04-08 04:27:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1649392030000|2022-04-08 04:27:10|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649392040000|2022-04-08 04:27:20|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649392090000|2022-04-08 04:28:10|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649392100000|2022-04-08 04:28:20|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649392140000|2022-04-08 04:29:00|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649392170000|2022-04-08 04:29:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649392180000|2022-04-08 04:29:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649392200000|2022-04-08 04:30:00|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649392220000|2022-04-08 04:30:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649392290000|2022-04-08 04:31:30|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1649392300000|2022-04-08 04:31:40|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649392330000|2022-04-08 04:32:10|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649392340000|2022-04-08 04:32:20|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649392360000|2022-04-08 04:32:40|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649392390000|2022-04-08 04:33:10|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1649392410000|2022-04-08 04:33:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649392440000|2022-04-08 04:34:00|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649392480000|2022-04-08 04:34:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649392490000|2022-04-08 04:34:50|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649392520000|2022-04-08 04:35:20|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1649392530000|2022-04-08 04:35:30|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649392560000|2022-04-08 04:36:00|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1649392600000|2022-04-08 04:36:40|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649392620000|2022-04-08 04:37:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649392630000|2022-04-08 04:37:10|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649392660000|2022-04-08 04:37:40|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649392670000|2022-04-08 04:37:50|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1649392690000|2022-04-08 04:38:10|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649392700000|2022-04-08 04:38:20|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649392710000|2022-04-08 04:38:30|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649392750000|2022-04-08 04:39:10|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649392800000|2022-04-08 04:40:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649392830000|2022-04-08 04:40:30|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1649392840000|2022-04-08 04:40:40|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649392860000|2022-04-08 04:41:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649392880000|2022-04-08 04:41:20|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649392900000|2022-04-08 04:41:40|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1649392910000|2022-04-08 04:41:50|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1649392970000|2022-04-08 04:42:50|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649392990000|2022-04-08 04:43:10|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649393010000|2022-04-08 04:43:30|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649393050000|2022-04-08 04:44:10|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649393060000|2022-04-08 04:44:20|3.41|2.21|3.43|2.23|3.43|2.23|3.41|2.21|0
1649393080000|2022-04-08 04:44:40|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1649393090000|2022-04-08 04:44:50|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1649393160000|2022-04-08 04:46:00|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649393170000|2022-04-08 04:46:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649393200000|2022-04-08 04:46:40|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393220000|2022-04-08 04:47:00|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649393250000|2022-04-08 04:47:30|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393270000|2022-04-08 04:47:50|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1649393340000|2022-04-08 04:49:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393350000|2022-04-08 04:49:10|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1649393400000|2022-04-08 04:50:00|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649393410000|2022-04-08 04:50:10|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649393420000|2022-04-08 04:50:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649393450000|2022-04-08 04:50:50|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1649393460000|2022-04-08 04:51:00|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649393470000|2022-04-08 04:51:10|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393480000|2022-04-08 04:51:20|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1649393510000|2022-04-08 04:51:50|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649393540000|2022-04-08 04:52:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393550000|2022-04-08 04:52:30|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649393560000|2022-04-08 04:52:40|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649393570000|2022-04-08 04:52:50|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649393580000|2022-04-08 04:53:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649393590000|2022-04-08 04:53:10|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649393670000|2022-04-08 04:54:30|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649393700000|2022-04-08 04:55:00|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649393710000|2022-04-08 04:55:10|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1649393720000|2022-04-08 04:55:20|3.5|2.3|3.5|2.3|3.51|2.31|3.5|2.3|0
1649393730000|2022-04-08 04:55:30|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649393740000|2022-04-08 04:55:40|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649393750000|2022-04-08 04:55:50|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393760000|2022-04-08 04:56:00|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649393820000|2022-04-08 04:57:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393830000|2022-04-08 04:57:10|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649393930000|2022-04-08 04:58:50|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393940000|2022-04-08 04:59:00|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1649393950000|2022-04-08 04:59:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649393970000|2022-04-08 04:59:30|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649393980000|2022-04-08 04:59:40|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649393990000|2022-04-08 04:59:50|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649394000000|2022-04-08 05:00:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1649394040000|2022-04-08 05:00:40|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1649394060000|2022-04-08 05:01:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1649394070000|2022-04-08 05:01:10|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649394080000|2022-04-08 05:01:20|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1649394100000|2022-04-08 05:01:40|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1649394110000|2022-04-08 05:01:50|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649394120000|2022-04-08 05:02:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1649394130000|2022-04-08 05:02:10|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1649394140000|2022-04-08 05:02:20|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1649394150000|2022-04-08 05:02:30|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1649394160000|2022-04-08 05:02:40|3.41|2.21|3.41|2.21|3.41|2.21|3.4|2.2|0
1649394170000|2022-04-08 05:02:50|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649394180000|2022-04-08 05:03:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1649394190000|2022-04-08 05:03:10|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1649394200000|2022-04-08 05:03:20|3.41|2.21|3.41|2.21|3.41|2.21|3.4|2.2|0
1649394210000|2022-04-08 05:03:30|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649394220000|2022-04-08 05:03:40|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649394240000|2022-04-08 05:04:00|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649394260000|2022-04-08 05:04:20|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649394290000|2022-04-08 05:04:50|3.44|2.24|3.44|2.24|3.45|2.25|3.44|2.24|0
1649394300000|2022-04-08 05:05:00|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1649394310000|2022-04-08 05:05:10|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649394320000|2022-04-08 05:05:20|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649394330000|2022-04-08 05:05:30|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1649394370000|2022-04-08 05:06:10|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649394380000|2022-04-08 05:06:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649394390000|2022-04-08 05:06:30|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649394400000|2022-04-08 05:06:40|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649394440000|2022-04-08 05:07:20|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649394450000|2022-04-08 05:07:30|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649394460000|2022-04-08 05:07:40|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1649394470000|2022-04-08 05:07:50|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1649394510000|2022-04-08 05:08:30|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1649394520000|2022-04-08 05:08:40|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1649394530000|2022-04-08 05:08:50|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649394550000|2022-04-08 05:09:10|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1649394560000|2022-04-08 05:09:20|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649394580000|2022-04-08 05:09:40|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649394590000|2022-04-08 05:09:50|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1649394600000|2022-04-08 05:10:00|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1649394610000|2022-04-08 05:10:10|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1649394620000|2022-04-08 05:10:20|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1649394630000|2022-04-08 05:10:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649394640000|2022-04-08 05:10:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649394670000|2022-04-08 05:11:10|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649394680000|2022-04-08 05:11:20|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1649394690000|2022-04-08 05:11:30|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1649394700000|2022-04-08 05:11:40|3.4|2.2|3.41|2.21|3.42|2.22|3.4|2.2|0
1649394710000|2022-04-08 05:11:50|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649394720000|2022-04-08 05:12:00|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649394730000|2022-04-08 05:12:10|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649394740000|2022-04-08 05:12:20|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1649394750000|2022-04-08 05:12:30|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649394760000|2022-04-08 05:12:40|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1649394780000|2022-04-08 05:13:00|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1649394800000|2022-04-08 05:13:20|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649394840000|2022-04-08 05:14:00|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1649394850000|2022-04-08 05:14:10|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1649394860000|2022-04-08 05:14:20|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649394870000|2022-04-08 05:14:30|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649394880000|2022-04-08 05:14:40|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649394890000|2022-04-08 05:14:50|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1649394900000|2022-04-08 05:15:00|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1649394910000|2022-04-08 05:15:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649394920000|2022-04-08 05:15:20|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1649394930000|2022-04-08 05:15:30|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649394940000|2022-04-08 05:15:40|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1649394950000|2022-04-08 05:15:50|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1649394970000|2022-04-08 05:16:10|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1649394980000|2022-04-08 05:16:20|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649395000000|2022-04-08 05:16:40|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649395010000|2022-04-08 05:16:50|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649395040000|2022-04-08 05:17:20|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649395050000|2022-04-08 05:17:30|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1649395060000|2022-04-08 05:17:40|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649395080000|2022-04-08 05:18:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1649395090000|2022-04-08 05:18:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649395130000|2022-04-08 05:18:50|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395160000|2022-04-08 05:19:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395180000|2022-04-08 05:19:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649395200000|2022-04-08 05:20:00|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649395210000|2022-04-08 05:20:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649395240000|2022-04-08 05:20:40|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649395260000|2022-04-08 05:21:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1649395270000|2022-04-08 05:21:10|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1649395280000|2022-04-08 05:21:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649395300000|2022-04-08 05:21:40|3.2|2|3.2|2|3.2|2|3.2|2|0
1649395310000|2022-04-08 05:21:50|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649395320000|2022-04-08 05:22:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1649395330000|2022-04-08 05:22:10|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649395340000|2022-04-08 05:22:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395350000|2022-04-08 05:22:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395360000|2022-04-08 05:22:40|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649395410000|2022-04-08 05:23:30|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1649395420000|2022-04-08 05:23:40|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649395430000|2022-04-08 05:23:50|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649395440000|2022-04-08 05:24:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649395450000|2022-04-08 05:24:10|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395460000|2022-04-08 05:24:20|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649395470000|2022-04-08 05:24:30|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649395480000|2022-04-08 05:24:40|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1649395500000|2022-04-08 05:25:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649395510000|2022-04-08 05:25:10|3.24|2.04|3.21|2.01|3.24|2.04|3.21|2.01|0
1649395520000|2022-04-08 05:25:20|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649395530000|2022-04-08 05:25:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395540000|2022-04-08 05:25:40|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395560000|2022-04-08 05:26:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1649395570000|2022-04-08 05:26:10|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395580000|2022-04-08 05:26:20|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649395590000|2022-04-08 05:26:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649395600000|2022-04-08 05:26:40|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649395610000|2022-04-08 05:26:50|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395620000|2022-04-08 05:27:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1649395640000|2022-04-08 05:27:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395650000|2022-04-08 05:27:30|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395660000|2022-04-08 05:27:40|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395670000|2022-04-08 05:27:50|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395730000|2022-04-08 05:28:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395740000|2022-04-08 05:29:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395760000|2022-04-08 05:29:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395770000|2022-04-08 05:29:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649395780000|2022-04-08 05:29:40|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1649395790000|2022-04-08 05:29:50|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649395800000|2022-04-08 05:30:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395810000|2022-04-08 05:30:10|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395820000|2022-04-08 05:30:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395840000|2022-04-08 05:30:40|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395850000|2022-04-08 05:30:50|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649395870000|2022-04-08 05:31:10|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1649395900000|2022-04-08 05:31:40|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649395910000|2022-04-08 05:31:50|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649395920000|2022-04-08 05:32:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649395950000|2022-04-08 05:32:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649395970000|2022-04-08 05:32:50|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649395990000|2022-04-08 05:33:10|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649396000000|2022-04-08 05:33:20|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649396010000|2022-04-08 05:33:30|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1649396020000|2022-04-08 05:33:40|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1649396040000|2022-04-08 05:34:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396050000|2022-04-08 05:34:10|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649396070000|2022-04-08 05:34:30|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1649396080000|2022-04-08 05:34:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649396100000|2022-04-08 05:35:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649396110000|2022-04-08 05:35:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649396120000|2022-04-08 05:35:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649396160000|2022-04-08 05:36:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649396170000|2022-04-08 05:36:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396180000|2022-04-08 05:36:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649396190000|2022-04-08 05:36:30|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1649396210000|2022-04-08 05:36:50|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396220000|2022-04-08 05:37:00|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649396250000|2022-04-08 05:37:30|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396270000|2022-04-08 05:37:50|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649396290000|2022-04-08 05:38:10|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1649396300000|2022-04-08 05:38:20|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1649396310000|2022-04-08 05:38:30|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649396320000|2022-04-08 05:38:40|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396340000|2022-04-08 05:39:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649396350000|2022-04-08 05:39:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396360000|2022-04-08 05:39:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649396370000|2022-04-08 05:39:30|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649396380000|2022-04-08 05:39:40|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649396390000|2022-04-08 05:39:50|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649396400000|2022-04-08 05:40:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396410000|2022-04-08 05:40:10|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649396420000|2022-04-08 05:40:20|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396450000|2022-04-08 05:40:50|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1649396460000|2022-04-08 05:41:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649396490000|2022-04-08 05:41:30|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649396530000|2022-04-08 05:42:10|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1649396540000|2022-04-08 05:42:20|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396560000|2022-04-08 05:42:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649396570000|2022-04-08 05:42:50|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396580000|2022-04-08 05:43:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649396620000|2022-04-08 05:43:40|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649396630000|2022-04-08 05:43:50|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649396670000|2022-04-08 05:44:30|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649396690000|2022-04-08 05:44:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649396710000|2022-04-08 05:45:10|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649396720000|2022-04-08 05:45:20|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649396730000|2022-04-08 05:45:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649396740000|2022-04-08 05:45:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649396750000|2022-04-08 05:45:50|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649396760000|2022-04-08 05:46:00|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649396770000|2022-04-08 05:46:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649396800000|2022-04-08 05:46:40|3.21|2.01|3.18|1.98|3.21|2.01|3.18|1.98|0
1649396810000|2022-04-08 05:46:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649396830000|2022-04-08 05:47:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649396840000|2022-04-08 05:47:20|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649396850000|2022-04-08 05:47:30|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1649396860000|2022-04-08 05:47:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649396870000|2022-04-08 05:47:50|3.2|2|3.2|2|3.2|2|3.2|2|0
1649396880000|2022-04-08 05:48:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649396910000|2022-04-08 05:48:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649396930000|2022-04-08 05:48:50|3.2|2|3.2|2|3.2|2|3.2|2|0
1649396940000|2022-04-08 05:49:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1649396950000|2022-04-08 05:49:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649396960000|2022-04-08 05:49:20|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649396970000|2022-04-08 05:49:30|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649397000000|2022-04-08 05:50:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1649397010000|2022-04-08 05:50:10|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1649397020000|2022-04-08 05:50:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649397030000|2022-04-08 05:50:30|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1649397040000|2022-04-08 05:50:40|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649397050000|2022-04-08 05:50:50|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649397060000|2022-04-08 05:51:00|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649397070000|2022-04-08 05:51:10|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649397080000|2022-04-08 05:51:20|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1649397090000|2022-04-08 05:51:30|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649397100000|2022-04-08 05:51:40|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1649397110000|2022-04-08 05:51:50|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1649397120000|2022-04-08 05:52:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1649397130000|2022-04-08 05:52:10|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1649397140000|2022-04-08 05:52:20|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1649397150000|2022-04-08 05:52:30|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1649397160000|2022-04-08 05:52:40|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1649397170000|2022-04-08 05:52:50|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1649397180000|2022-04-08 05:53:00|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1649397190000|2022-04-08 05:53:10|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1649397210000|2022-04-08 05:53:30|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1649397230000|2022-04-08 05:53:50|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1649397240000|2022-04-08 05:54:00|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1649397260000|2022-04-08 05:54:20|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1649397270000|2022-04-08 05:54:30|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1649397280000|2022-04-08 05:54:40|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1649397300000|2022-04-08 05:55:00|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1649397310000|2022-04-08 05:55:10|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1649397320000|2022-04-08 05:55:20|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1649397330000|2022-04-08 05:55:30|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1649397340000|2022-04-08 05:55:40|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1649397350000|2022-04-08 05:55:50|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1649397360000|2022-04-08 05:56:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1649397370000|2022-04-08 05:56:10|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1649397380000|2022-04-08 05:56:20|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1649397390000|2022-04-08 05:56:30|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1649397410000|2022-04-08 05:56:50|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1649397430000|2022-04-08 05:57:10|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1649397440000|2022-04-08 05:57:20|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1649397450000|2022-04-08 05:57:30|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1649397460000|2022-04-08 05:57:40|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1649397470000|2022-04-08 05:57:50|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1649397480000|2022-04-08 05:58:00|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1649397490000|2022-04-08 05:58:10|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1649397500000|2022-04-08 05:58:20|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1649397520000|2022-04-08 05:58:40|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1649397530000|2022-04-08 05:58:50|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1649397550000|2022-04-08 05:59:10|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1649397560000|2022-04-08 05:59:20|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1649397570000|2022-04-08 05:59:30|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1649397580000|2022-04-08 05:59:40|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1649397590000|2022-04-08 05:59:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1649397600000|2022-04-08 06:00:00|3.07|1.87|3.07|1.87|3.07|1.87|3.05|1.85|0
1649397610000|2022-04-08 06:00:10|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1649397620000|2022-04-08 06:00:20|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1649397630000|2022-04-08 06:00:30|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1649397640000|2022-04-08 06:00:40|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1649397650000|2022-04-08 06:00:50|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1649397660000|2022-04-08 06:01:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1649397700000|2022-04-08 06:01:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1649397710000|2022-04-08 06:01:50|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1649397720000|2022-04-08 06:02:00|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1649397730000|2022-04-08 06:02:10|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1649397740000|2022-04-08 06:02:20|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1649397750000|2022-04-08 06:02:30|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1649397760000|2022-04-08 06:02:40|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1649397770000|2022-04-08 06:02:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1649397780000|2022-04-08 06:03:00|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1649397790000|2022-04-08 06:03:10|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1649397800000|2022-04-08 06:03:20|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1649397810000|2022-04-08 06:03:30|3.06|1.86|3.08|1.88|3.08|1.88|3.06|1.86|0
1649397820000|2022-04-08 06:03:40|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1649397830000|2022-04-08 06:03:50|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1649397840000|2022-04-08 06:04:00|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1649397850000|2022-04-08 06:04:10|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1649397860000|2022-04-08 06:04:20|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1649397870000|2022-04-08 06:04:30|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1649397880000|2022-04-08 06:04:40|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1649397900000|2022-04-08 06:05:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1649397910000|2022-04-08 06:05:10|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1649397920000|2022-04-08 06:05:20|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1649397930000|2022-04-08 06:05:30|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1649397950000|2022-04-08 06:05:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1649397970000|2022-04-08 06:06:10|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1649397990000|2022-04-08 06:06:30|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1649398000000|2022-04-08 06:06:40|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1649398010000|2022-04-08 06:06:50|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1649398020000|2022-04-08 06:07:00|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1649398040000|2022-04-08 06:07:20|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1649398050000|2022-04-08 06:07:30|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1649398060000|2022-04-08 06:07:40|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1649398080000|2022-04-08 06:08:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1649398090000|2022-04-08 06:08:10|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1649398120000|2022-04-08 06:08:40|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1649398140000|2022-04-08 06:09:00|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1649398150000|2022-04-08 06:09:10|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1649398160000|2022-04-08 06:09:20|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1649398170000|2022-04-08 06:09:30|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1649398190000|2022-04-08 06:09:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1649398200000|2022-04-08 06:10:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1649398210000|2022-04-08 06:10:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1649398220000|2022-04-08 06:10:20|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1649398230000|2022-04-08 06:10:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1649398250000|2022-04-08 06:10:50|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1649398260000|2022-04-08 06:11:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1649398270000|2022-04-08 06:11:10|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1649398280000|2022-04-08 06:11:20|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1649398290000|2022-04-08 06:11:30|3|1.8|3|1.8|3|1.8|3|1.8|0
1649398300000|2022-04-08 06:11:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1649398310000|2022-04-08 06:11:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1649398320000|2022-04-08 06:12:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1649398330000|2022-04-08 06:12:10|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1649398350000|2022-04-08 06:12:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1649398360000|2022-04-08 06:12:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1649398370000|2022-04-08 06:12:50|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1649398390000|2022-04-08 06:13:10|3|1.8|3|1.8|3|1.8|3|1.8|0
1649398400000|2022-04-08 06:13:20|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1649398410000|2022-04-08 06:13:30|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1649398420000|2022-04-08 06:13:40|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1649398430000|2022-04-08 06:13:50|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1649398440000|2022-04-08 06:14:00|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1649398450000|2022-04-08 06:14:10|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1649398460000|2022-04-08 06:14:20|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1649398470000|2022-04-08 06:14:30|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1649398480000|2022-04-08 06:14:40|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1649398490000|2022-04-08 06:14:50|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1649398510000|2022-04-08 06:15:10|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1649398530000|2022-04-08 06:15:30|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1649398540000|2022-04-08 06:15:40|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1649398550000|2022-04-08 06:15:50|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1649398560000|2022-04-08 06:16:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1649398570000|2022-04-08 06:16:10|3.04|1.84|3.01|1.81|3.04|1.84|3.01|1.81|0
1649398580000|2022-04-08 06:16:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1649398590000|2022-04-08 06:16:30|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1649398600000|2022-04-08 06:16:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1649398630000|2022-04-08 06:17:10|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1649398680000|2022-04-08 06:18:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1649398690000|2022-04-08 06:18:10|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1649398700000|2022-04-08 06:18:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1649398710000|2022-04-08 06:18:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1649398720000|2022-04-08 06:18:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1649398730000|2022-04-08 06:18:50|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1649398740000|2022-04-08 06:19:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1649398750000|2022-04-08 06:19:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1649398760000|2022-04-08 06:19:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1649398770000|2022-04-08 06:19:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1649398780000|2022-04-08 06:19:40|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1649398790000|2022-04-08 06:19:50|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1649398800000|2022-04-08 06:20:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1649398810000|2022-04-08 06:20:10|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1649398820000|2022-04-08 06:20:20|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1649398830000|2022-04-08 06:20:30|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1649398840000|2022-04-08 06:20:40|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1649398860000|2022-04-08 06:21:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1649398870000|2022-04-08 06:21:10|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1649398890000|2022-04-08 06:21:30|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1649398910000|2022-04-08 06:21:50|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1649398920000|2022-04-08 06:22:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1649398930000|2022-04-08 06:22:10|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1649398940000|2022-04-08 06:22:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1649398960000|2022-04-08 06:22:40|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1649398970000|2022-04-08 06:22:50|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1649398990000|2022-04-08 06:23:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1649399000000|2022-04-08 06:23:20|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1649399010000|2022-04-08 06:23:30|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1649399020000|2022-04-08 06:23:40|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1649399030000|2022-04-08 06:23:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1649399040000|2022-04-08 06:24:00|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1649399050000|2022-04-08 06:24:10|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1649399060000|2022-04-08 06:24:20|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1649399070000|2022-04-08 06:24:30|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1649399080000|2022-04-08 06:24:40|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1649399090000|2022-04-08 06:24:50|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1649399110000|2022-04-08 06:25:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1649399130000|2022-04-08 06:25:30|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1649399140000|2022-04-08 06:25:40|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1649399170000|2022-04-08 06:26:10|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1649399180000|2022-04-08 06:26:20|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1649399190000|2022-04-08 06:26:30|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1649399200000|2022-04-08 06:26:40|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1649399210000|2022-04-08 06:26:50|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1649399220000|2022-04-08 06:27:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1649399230000|2022-04-08 06:27:10|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1649399250000|2022-04-08 06:27:30|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1649399260000|2022-04-08 06:27:40|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1649399270000|2022-04-08 06:27:50|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1649399280000|2022-04-08 06:28:00|2.84|1.64|2.82|1.62|2.85|1.65|2.82|1.62|0
1649399290000|2022-04-08 06:28:10|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1649399300000|2022-04-08 06:28:20|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1649399310000|2022-04-08 06:28:30|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1649399320000|2022-04-08 06:28:40|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1649399330000|2022-04-08 06:28:50|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1649399340000|2022-04-08 06:29:00|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1649399350000|2022-04-08 06:29:10|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1649399360000|2022-04-08 06:29:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649399370000|2022-04-08 06:29:30|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1649399380000|2022-04-08 06:29:40|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1649399390000|2022-04-08 06:29:50|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1649399400000|2022-04-08 06:30:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1649399410000|2022-04-08 06:30:10|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1649399430000|2022-04-08 06:30:30|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1649399440000|2022-04-08 06:30:40|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1649399460000|2022-04-08 06:31:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1649399470000|2022-04-08 06:31:10|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1649399480000|2022-04-08 06:31:20|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1649399490000|2022-04-08 06:31:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649399500000|2022-04-08 06:31:40|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1649399510000|2022-04-08 06:31:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1649399520000|2022-04-08 06:32:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1649399530000|2022-04-08 06:32:10|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1649399550000|2022-04-08 06:32:30|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1649399560000|2022-04-08 06:32:40|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1649399570000|2022-04-08 06:32:50|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1649399580000|2022-04-08 06:33:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1649399590000|2022-04-08 06:33:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1649399620000|2022-04-08 06:33:40|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1649399630000|2022-04-08 06:33:50|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1649399640000|2022-04-08 06:34:00|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1649399650000|2022-04-08 06:34:10|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1649399680000|2022-04-08 06:34:40|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1649399690000|2022-04-08 06:34:50|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1649399700000|2022-04-08 06:35:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1649399710000|2022-04-08 06:35:10|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649399720000|2022-04-08 06:35:20|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1649399730000|2022-04-08 06:35:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649399740000|2022-04-08 06:35:40|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1649399750000|2022-04-08 06:35:50|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1649399760000|2022-04-08 06:36:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1649399770000|2022-04-08 06:36:10|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1649399780000|2022-04-08 06:36:20|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1649399800000|2022-04-08 06:36:40|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1649399810000|2022-04-08 06:36:50|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1649399820000|2022-04-08 06:37:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1649399830000|2022-04-08 06:37:10|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1649399840000|2022-04-08 06:37:20|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1649399850000|2022-04-08 06:37:30|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1649399860000|2022-04-08 06:37:40|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1649399870000|2022-04-08 06:37:50|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1649399880000|2022-04-08 06:38:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1649399890000|2022-04-08 06:38:10|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1649399900000|2022-04-08 06:38:20|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1649399910000|2022-04-08 06:38:30|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1649399930000|2022-04-08 06:38:50|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1649399940000|2022-04-08 06:39:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1649399950000|2022-04-08 06:39:10|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1649399960000|2022-04-08 06:39:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649399970000|2022-04-08 06:39:30|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1649399980000|2022-04-08 06:39:40|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1649399990000|2022-04-08 06:39:50|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649400000000|2022-04-08 06:40:00|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1649400010000|2022-04-08 06:40:10|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1649400020000|2022-04-08 06:40:20|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1649400030000|2022-04-08 06:40:30|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1649400050000|2022-04-08 06:40:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1649400060000|2022-04-08 06:41:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1649400070000|2022-04-08 06:41:10|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1649400090000|2022-04-08 06:41:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1649400100000|2022-04-08 06:41:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1649400110000|2022-04-08 06:41:50|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1649400120000|2022-04-08 06:42:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1649400130000|2022-04-08 06:42:10|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1649400140000|2022-04-08 06:42:20|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1649400150000|2022-04-08 06:42:30|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1649400160000|2022-04-08 06:42:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1649400170000|2022-04-08 06:42:50|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1649400180000|2022-04-08 06:43:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1649400200000|2022-04-08 06:43:20|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1649400210000|2022-04-08 06:43:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1649400220000|2022-04-08 06:43:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1649400230000|2022-04-08 06:43:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1649400240000|2022-04-08 06:44:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1649400250000|2022-04-08 06:44:10|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1649400260000|2022-04-08 06:44:20|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1649400270000|2022-04-08 06:44:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649400290000|2022-04-08 06:44:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1649400300000|2022-04-08 06:45:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1649400310000|2022-04-08 06:45:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1649400320000|2022-04-08 06:45:20|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1649400340000|2022-04-08 06:45:40|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1649400350000|2022-04-08 06:45:50|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1649400380000|2022-04-08 06:46:20|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1649400390000|2022-04-08 06:46:30|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1649400410000|2022-04-08 06:46:50|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1649400420000|2022-04-08 06:47:00|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1649400430000|2022-04-08 06:47:10|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1649400440000|2022-04-08 06:47:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649400450000|2022-04-08 06:47:30|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1649400460000|2022-04-08 06:47:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1649400480000|2022-04-08 06:48:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1649400490000|2022-04-08 06:48:10|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1649400510000|2022-04-08 06:48:30|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1649400520000|2022-04-08 06:48:40|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1649400530000|2022-04-08 06:48:50|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1649400540000|2022-04-08 06:49:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1649400550000|2022-04-08 06:49:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1649400560000|2022-04-08 06:49:20|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1649400570000|2022-04-08 06:49:30|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1649400580000|2022-04-08 06:49:40|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1649400590000|2022-04-08 06:49:50|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1649400600000|2022-04-08 06:50:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1649400630000|2022-04-08 06:50:30|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1649400650000|2022-04-08 06:50:50|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1649400660000|2022-04-08 06:51:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1649400670000|2022-04-08 06:51:10|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1649400680000|2022-04-08 06:51:20|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1649400690000|2022-04-08 06:51:30|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1649400700000|2022-04-08 06:51:40|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1649400710000|2022-04-08 06:51:50|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1649400720000|2022-04-08 06:52:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1649400730000|2022-04-08 06:52:10|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1649400740000|2022-04-08 06:52:20|2.84|1.64|2.78|1.58|2.84|1.64|2.78|1.58|0
1649400750000|2022-04-08 06:52:30|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1649400760000|2022-04-08 06:52:40|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1649400770000|2022-04-08 06:52:50|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1649400780000|2022-04-08 06:53:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1649400810000|2022-04-08 06:53:30|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1649400830000|2022-04-08 06:53:50|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1649400840000|2022-04-08 06:54:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1649400850000|2022-04-08 06:54:10|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1649400860000|2022-04-08 06:54:20|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1649400870000|2022-04-08 06:54:30|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1649400880000|2022-04-08 06:54:40|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1649400890000|2022-04-08 06:54:50|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1649400900000|2022-04-08 06:55:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1649400910000|2022-04-08 06:55:10|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1649400930000|2022-04-08 06:55:30|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649400960000|2022-04-08 06:56:00|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1649400970000|2022-04-08 06:56:10|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649401020000|2022-04-08 06:57:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1649401050000|2022-04-08 06:57:30|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1649401060000|2022-04-08 06:57:40|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649401090000|2022-04-08 06:58:10|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649401100000|2022-04-08 06:58:20|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1649401130000|2022-04-08 06:58:50|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1649401140000|2022-04-08 06:59:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1649401160000|2022-04-08 06:59:20|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649401170000|2022-04-08 06:59:30|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649401180000|2022-04-08 06:59:40|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1649401190000|2022-04-08 06:59:50|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1649401200000|2022-04-08 07:00:00|2.71|1.51|2.75|1.55|2.75|1.55|2.71|1.51|0
1649401210000|2022-04-08 07:00:10|2.74|1.54|2.7|1.5|2.74|1.54|2.7|1.5|0
1649401220000|2022-04-08 07:00:20|2.71|1.51|2.75|1.55|2.75|1.55|2.71|1.51|0
1649401230000|2022-04-08 07:00:30|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1649401240000|2022-04-08 07:00:40|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1649401250000|2022-04-08 07:00:50|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1649401260000|2022-04-08 07:01:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1649401270000|2022-04-08 07:01:10|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1649401280000|2022-04-08 07:01:20|2.72|1.52|2.73|1.53|2.73|1.53|2.7|1.5|0
1649401290000|2022-04-08 07:01:30|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1649401300000|2022-04-08 07:01:40|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1649401320000|2022-04-08 07:02:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1649401330000|2022-04-08 07:02:10|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1649401340000|2022-04-08 07:02:20|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1649401350000|2022-04-08 07:02:30|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1649401360000|2022-04-08 07:02:40|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1649401370000|2022-04-08 07:02:50|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1649401380000|2022-04-08 07:03:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1649401390000|2022-04-08 07:03:10|2.77|1.57|2.8|1.6|2.8|1.6|2.77|1.57|0
1649401400000|2022-04-08 07:03:20|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1649401410000|2022-04-08 07:03:30|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1649401420000|2022-04-08 07:03:40|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1649401430000|2022-04-08 07:03:50|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1649401440000|2022-04-08 07:04:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1649401450000|2022-04-08 07:04:10|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1649401460000|2022-04-08 07:04:20|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1649401470000|2022-04-08 07:04:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649401480000|2022-04-08 07:04:40|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1649401490000|2022-04-08 07:04:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1649401500000|2022-04-08 07:05:00|2.77|1.77|2.76|1.76|2.77|1.77|2.76|1.76|0
1649401510000|2022-04-08 07:05:10|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1649401520000|2022-04-08 07:05:20|2.79|1.79|2.81|1.81|2.82|1.82|2.79|1.79|0
1649401530000|2022-04-08 07:05:30|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1649401540000|2022-04-08 07:05:40|2.78|1.78|2.79|1.79|2.79|1.79|2.78|1.78|0
1649401550000|2022-04-08 07:05:50|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1649401560000|2022-04-08 07:06:00|2.78|1.78|2.8|1.8|2.81|1.81|2.78|1.78|0
1649401570000|2022-04-08 07:06:10|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1649401580000|2022-04-08 07:06:20|2.82|1.82|2.86|1.86|2.86|1.86|2.82|1.82|0
1649401590000|2022-04-08 07:06:30|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1649401620000|2022-04-08 07:07:00|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1649401630000|2022-04-08 07:07:10|2.81|1.81|2.8|1.8|2.81|1.81|2.8|1.8|0
1649401640000|2022-04-08 07:07:20|2.81|1.81|2.8|1.8|2.81|1.81|2.8|1.8|0
1649401650000|2022-04-08 07:07:30|2.81|1.81|2.78|1.78|2.81|1.81|2.78|1.78|0
1649401660000|2022-04-08 07:07:40|2.77|1.77|2.77|1.77|2.79|1.79|2.77|1.77|0
1649401670000|2022-04-08 07:07:50|2.79|1.79|2.79|1.79|2.8|1.8|2.79|1.79|0
1649401680000|2022-04-08 07:08:00|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649401690000|2022-04-08 07:08:10|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1649401700000|2022-04-08 07:08:20|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649401710000|2022-04-08 07:08:30|2.76|1.76|2.72|1.72|2.76|1.76|2.72|1.72|0
1649401740000|2022-04-08 07:09:00|2.73|1.73|2.73|1.73|2.74|1.74|2.73|1.73|0
1649401750000|2022-04-08 07:09:10|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1649401760000|2022-04-08 07:09:20|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1649401770000|2022-04-08 07:09:30|2.75|1.75|2.75|1.75|2.76|1.76|2.75|1.75|0
1649401780000|2022-04-08 07:09:40|2.76|1.76|2.73|1.73|2.76|1.76|2.73|1.73|0
1649401790000|2022-04-08 07:09:50|2.74|1.74|2.76|1.76|2.76|1.76|2.74|1.74|0
1649401800000|2022-04-08 07:10:00|2.75|1.75|2.75|1.75|2.76|1.76|2.75|1.75|0
1649401810000|2022-04-08 07:10:10|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1649401820000|2022-04-08 07:10:20|2.76|1.76|2.76|1.76|2.77|1.77|2.76|1.76|0
1649401830000|2022-04-08 07:10:30|2.75|1.75|2.71|1.71|2.75|1.75|2.71|1.71|0
1649401840000|2022-04-08 07:10:40|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1649401850000|2022-04-08 07:10:50|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1649401860000|2022-04-08 07:11:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649401880000|2022-04-08 07:11:20|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649401890000|2022-04-08 07:11:30|2.7|1.7|2.7|1.7|2.71|1.71|2.7|1.7|0
1649401900000|2022-04-08 07:11:40|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649401910000|2022-04-08 07:11:50|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649401920000|2022-04-08 07:12:00|2.69|1.69|2.67|1.67|2.69|1.69|2.66|1.66|0
1649401930000|2022-04-08 07:12:10|2.66|1.66|2.68|1.68|2.68|1.68|2.66|1.66|0
1649401940000|2022-04-08 07:12:20|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649401950000|2022-04-08 07:12:30|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649401970000|2022-04-08 07:12:50|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649401980000|2022-04-08 07:13:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649401990000|2022-04-08 07:13:10|2.68|1.68|2.65|1.65|2.68|1.68|2.65|1.65|0
1649402010000|2022-04-08 07:13:30|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649402020000|2022-04-08 07:13:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649402030000|2022-04-08 07:13:50|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649402040000|2022-04-08 07:14:00|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1649402050000|2022-04-08 07:14:10|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1649402060000|2022-04-08 07:14:20|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1649402070000|2022-04-08 07:14:30|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1649402080000|2022-04-08 07:14:40|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1649402090000|2022-04-08 07:14:50|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1649402100000|2022-04-08 07:15:00|2.64|1.64|2.66|1.66|2.66|1.66|2.64|1.64|0
1649402110000|2022-04-08 07:15:10|2.67|1.67|2.69|1.69|2.69|1.69|2.67|1.67|0
1649402120000|2022-04-08 07:15:20|2.7|1.7|2.73|1.73|2.73|1.73|2.69|1.69|0
1649402130000|2022-04-08 07:15:30|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1649402140000|2022-04-08 07:15:40|2.73|1.73|2.73|1.73|2.74|1.74|2.73|1.73|0
1649402150000|2022-04-08 07:15:50|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1649402160000|2022-04-08 07:16:00|2.72|1.72|2.75|1.75|2.75|1.75|2.71|1.71|0
1649402170000|2022-04-08 07:16:10|2.77|1.77|2.77|1.77|2.78|1.78|2.77|1.77|0
1649402180000|2022-04-08 07:16:20|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1649402190000|2022-04-08 07:16:30|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649402200000|2022-04-08 07:16:40|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1649402210000|2022-04-08 07:16:50|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649402220000|2022-04-08 07:17:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1649402230000|2022-04-08 07:17:10|2.73|1.73|2.73|1.73|2.74|1.74|2.73|1.73|0
1649402240000|2022-04-08 07:17:20|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649402250000|2022-04-08 07:17:30|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649402260000|2022-04-08 07:17:40|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1649402270000|2022-04-08 07:17:50|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649402280000|2022-04-08 07:18:00|2.76|1.76|2.75|1.75|2.76|1.76|2.74|1.74|0
1649402290000|2022-04-08 07:18:10|2.74|1.74|2.75|1.75|2.76|1.76|2.74|1.74|0
1649402310000|2022-04-08 07:18:30|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1649402320000|2022-04-08 07:18:40|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1649402330000|2022-04-08 07:18:50|2.69|1.69|2.71|1.71|2.71|1.71|2.69|1.69|0
1649402340000|2022-04-08 07:19:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1649402360000|2022-04-08 07:19:20|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1649402370000|2022-04-08 07:19:30|2.7|1.7|2.69|1.69|2.7|1.7|2.68|1.68|0
1649402380000|2022-04-08 07:19:40|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1649402390000|2022-04-08 07:19:50|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649402400000|2022-04-08 07:20:00|2.67|1.67|2.69|1.69|2.69|1.69|2.67|1.67|0
1649402410000|2022-04-08 07:20:10|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1649402420000|2022-04-08 07:20:20|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649402430000|2022-04-08 07:20:30|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1649402440000|2022-04-08 07:20:40|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649402450000|2022-04-08 07:20:50|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1649402460000|2022-04-08 07:21:00|2.67|1.67|2.65|1.65|2.67|1.67|2.64|1.64|0
1649402480000|2022-04-08 07:21:20|2.64|1.64|2.62|1.62|2.64|1.64|2.62|1.62|0
1649402490000|2022-04-08 07:21:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649402500000|2022-04-08 07:21:40|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1649402510000|2022-04-08 07:21:50|2.57|1.57|2.58|1.58|2.59|1.59|2.57|1.57|0
1649402520000|2022-04-08 07:22:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649402530000|2022-04-08 07:22:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649402540000|2022-04-08 07:22:20|2.57|1.57|2.6|1.6|2.6|1.6|2.57|1.57|0
1649402550000|2022-04-08 07:22:30|2.61|1.61|2.61|1.61|2.61|1.61|2.6|1.6|0
1649402560000|2022-04-08 07:22:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649402570000|2022-04-08 07:22:50|2.63|1.63|2.63|1.63|2.64|1.64|2.63|1.63|0
1649402580000|2022-04-08 07:23:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649402590000|2022-04-08 07:23:10|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1649402600000|2022-04-08 07:23:20|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649402610000|2022-04-08 07:23:30|2.64|1.64|2.59|1.59|2.64|1.64|2.58|1.58|0
1649402620000|2022-04-08 07:23:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649402630000|2022-04-08 07:23:50|2.61|1.61|2.61|1.61|2.61|1.61|2.6|1.6|0
1649402640000|2022-04-08 07:24:00|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649402650000|2022-04-08 07:24:10|2.62|1.62|2.65|1.65|2.65|1.65|2.62|1.62|0
1649402660000|2022-04-08 07:24:20|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649402670000|2022-04-08 07:24:30|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649402680000|2022-04-08 07:24:40|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649402690000|2022-04-08 07:24:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649402700000|2022-04-08 07:25:00|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649402710000|2022-04-08 07:25:10|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649402720000|2022-04-08 07:25:20|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1649402740000|2022-04-08 07:25:40|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1649402750000|2022-04-08 07:25:50|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649402760000|2022-04-08 07:26:00|2.71|1.71|2.7|1.7|2.71|1.71|2.69|1.69|0
1649402770000|2022-04-08 07:26:10|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649402780000|2022-04-08 07:26:20|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649402800000|2022-04-08 07:26:40|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1649402810000|2022-04-08 07:26:50|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649402820000|2022-04-08 07:27:00|2.66|1.66|2.63|1.63|2.66|1.66|2.63|1.63|0
1649402830000|2022-04-08 07:27:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649402840000|2022-04-08 07:27:20|2.64|1.64|2.68|1.68|2.68|1.68|2.64|1.64|0
1649402860000|2022-04-08 07:27:40|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649402870000|2022-04-08 07:27:50|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649402880000|2022-04-08 07:28:00|2.67|1.67|2.72|1.72|2.72|1.72|2.67|1.67|0
1649402890000|2022-04-08 07:28:10|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649402900000|2022-04-08 07:28:20|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649402910000|2022-04-08 07:28:30|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1649402920000|2022-04-08 07:28:40|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649402930000|2022-04-08 07:28:50|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649402940000|2022-04-08 07:29:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1649402950000|2022-04-08 07:29:10|2.68|1.68|2.69|1.69|2.7|1.7|2.68|1.68|0
1649402960000|2022-04-08 07:29:20|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1649402970000|2022-04-08 07:29:30|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649403000000|2022-04-08 07:30:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1649403010000|2022-04-08 07:30:10|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649403020000|2022-04-08 07:30:20|2.69|1.69|2.73|1.73|2.73|1.73|2.69|1.69|0
1649403030000|2022-04-08 07:30:30|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1649403040000|2022-04-08 07:30:40|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1649403050000|2022-04-08 07:30:50|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649403060000|2022-04-08 07:31:00|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1649403070000|2022-04-08 07:31:10|2.74|1.74|2.72|1.72|2.74|1.74|2.72|1.72|0
1649403080000|2022-04-08 07:31:20|2.71|1.71|2.73|1.73|2.73|1.73|2.71|1.71|0
1649403090000|2022-04-08 07:31:30|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1649403100000|2022-04-08 07:31:40|2.73|1.73|2.73|1.73|2.74|1.74|2.73|1.73|0
1649403110000|2022-04-08 07:31:50|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1649403120000|2022-04-08 07:32:00|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649403130000|2022-04-08 07:32:10|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649403140000|2022-04-08 07:32:20|2.69|1.69|2.68|1.68|2.69|1.69|2.67|1.67|0
1649403150000|2022-04-08 07:32:30|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1649403160000|2022-04-08 07:32:40|2.67|1.67|2.68|1.68|2.68|1.68|2.66|1.66|0
1649403170000|2022-04-08 07:32:50|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649403180000|2022-04-08 07:33:00|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1649403200000|2022-04-08 07:33:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649403240000|2022-04-08 07:34:00|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649403260000|2022-04-08 07:34:20|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1649403270000|2022-04-08 07:34:30|2.66|1.66|2.68|1.68|2.68|1.68|2.66|1.66|0
1649403280000|2022-04-08 07:34:40|2.67|1.67|2.65|1.65|2.67|1.67|2.65|1.65|0
1649403290000|2022-04-08 07:34:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649403300000|2022-04-08 07:35:00|2.65|1.65|2.62|1.62|2.65|1.65|2.62|1.62|0
1649403310000|2022-04-08 07:35:10|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649403320000|2022-04-08 07:35:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649403330000|2022-04-08 07:35:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649403350000|2022-04-08 07:35:50|2.61|1.61|2.58|1.58|2.61|1.61|2.58|1.58|0
1649403360000|2022-04-08 07:36:00|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649403370000|2022-04-08 07:36:10|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649403380000|2022-04-08 07:36:20|2.61|1.61|2.64|1.64|2.64|1.64|2.61|1.61|0
1649403390000|2022-04-08 07:36:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649403410000|2022-04-08 07:36:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649403420000|2022-04-08 07:37:00|2.63|1.63|2.6|1.6|2.63|1.63|2.6|1.6|0
1649403430000|2022-04-08 07:37:10|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649403450000|2022-04-08 07:37:30|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649403460000|2022-04-08 07:37:40|2.6|1.6|2.66|1.66|2.66|1.66|2.58|1.58|0
1649403470000|2022-04-08 07:37:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649403480000|2022-04-08 07:38:00|2.6|1.6|2.58|1.58|2.6|1.6|2.58|1.58|0
1649403490000|2022-04-08 07:38:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649403530000|2022-04-08 07:38:50|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1649403540000|2022-04-08 07:39:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649403550000|2022-04-08 07:39:10|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1649403560000|2022-04-08 07:39:20|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1649403570000|2022-04-08 07:39:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649403580000|2022-04-08 07:39:40|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649403590000|2022-04-08 07:39:50|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1649403600000|2022-04-08 07:40:00|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649403620000|2022-04-08 07:40:20|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649403640000|2022-04-08 07:40:40|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649403670000|2022-04-08 07:41:10|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1649403680000|2022-04-08 07:41:20|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1649403690000|2022-04-08 07:41:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649403700000|2022-04-08 07:41:40|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1649403710000|2022-04-08 07:41:50|2.62|1.62|2.6|1.6|2.62|1.62|2.6|1.6|0
1649403720000|2022-04-08 07:42:00|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649403730000|2022-04-08 07:42:10|2.6|1.6|2.58|1.58|2.6|1.6|2.58|1.58|0
1649403740000|2022-04-08 07:42:20|2.57|1.57|2.55|1.55|2.57|1.57|2.55|1.55|0
1649403760000|2022-04-08 07:42:40|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649403770000|2022-04-08 07:42:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649403790000|2022-04-08 07:43:10|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649403810000|2022-04-08 07:43:30|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649403820000|2022-04-08 07:43:40|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649403830000|2022-04-08 07:43:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649403840000|2022-04-08 07:44:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649403850000|2022-04-08 07:44:10|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1649403860000|2022-04-08 07:44:20|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1649403870000|2022-04-08 07:44:30|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1649403880000|2022-04-08 07:44:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649403890000|2022-04-08 07:44:50|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1649403900000|2022-04-08 07:45:00|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649403910000|2022-04-08 07:45:10|2.59|1.59|2.61|1.61|2.61|1.61|2.59|1.59|0
1649403920000|2022-04-08 07:45:20|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649403930000|2022-04-08 07:45:30|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649403940000|2022-04-08 07:45:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649403950000|2022-04-08 07:45:50|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1649403960000|2022-04-08 07:46:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649403970000|2022-04-08 07:46:10|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649403990000|2022-04-08 07:46:30|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649404010000|2022-04-08 07:46:50|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1649404020000|2022-04-08 07:47:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649404030000|2022-04-08 07:47:10|2.65|1.65|2.65|1.65|2.66|1.66|2.65|1.65|0
1649404060000|2022-04-08 07:47:40|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649404090000|2022-04-08 07:48:10|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1649404100000|2022-04-08 07:48:20|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649404120000|2022-04-08 07:48:40|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649404130000|2022-04-08 07:48:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649404140000|2022-04-08 07:49:00|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1649404150000|2022-04-08 07:49:10|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1649404160000|2022-04-08 07:49:20|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1649404170000|2022-04-08 07:49:30|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1649404180000|2022-04-08 07:49:40|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649404190000|2022-04-08 07:49:50|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1649404200000|2022-04-08 07:50:00|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1649404210000|2022-04-08 07:50:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649404220000|2022-04-08 07:50:20|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1649404230000|2022-04-08 07:50:30|2.57|1.57|2.59|1.59|2.59|1.59|2.57|1.57|0
1649404240000|2022-04-08 07:50:40|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1649404260000|2022-04-08 07:51:00|2.58|1.58|2.56|1.56|2.58|1.58|2.56|1.56|0
1649404270000|2022-04-08 07:51:10|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649404290000|2022-04-08 07:51:30|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1649404300000|2022-04-08 07:51:40|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649404310000|2022-04-08 07:51:50|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1649404320000|2022-04-08 07:52:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1649404330000|2022-04-08 07:52:10|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649404340000|2022-04-08 07:52:20|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649404350000|2022-04-08 07:52:30|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649404360000|2022-04-08 07:52:40|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1649404380000|2022-04-08 07:53:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649404390000|2022-04-08 07:53:10|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649404400000|2022-04-08 07:53:20|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1649404410000|2022-04-08 07:53:30|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1649404420000|2022-04-08 07:53:40|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1649404430000|2022-04-08 07:53:50|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1649404440000|2022-04-08 07:54:00|2.51|1.51|2.51|1.51|2.52|1.52|2.51|1.51|0
1649404450000|2022-04-08 07:54:10|2.53|1.53|2.51|1.51|2.53|1.53|2.51|1.51|0
1649404460000|2022-04-08 07:54:20|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649404470000|2022-04-08 07:54:30|2.51|1.51|2.55|1.55|2.55|1.55|2.51|1.51|0
1649404480000|2022-04-08 07:54:40|2.54|1.54|2.55|1.55|2.55|1.55|2.53|1.53|0
1649404520000|2022-04-08 07:55:20|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649404530000|2022-04-08 07:55:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649404540000|2022-04-08 07:55:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649404550000|2022-04-08 07:55:50|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649404560000|2022-04-08 07:56:00|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1649404570000|2022-04-08 07:56:10|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649404580000|2022-04-08 07:56:20|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649404590000|2022-04-08 07:56:30|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649404620000|2022-04-08 07:57:00|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649404630000|2022-04-08 07:57:10|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649404640000|2022-04-08 07:57:20|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1649404670000|2022-04-08 07:57:50|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649404680000|2022-04-08 07:58:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649404690000|2022-04-08 07:58:10|2.52|1.52|2.5|1.5|2.52|1.52|2.5|1.5|0
1649404700000|2022-04-08 07:58:20|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649404710000|2022-04-08 07:58:30|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649404720000|2022-04-08 07:58:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649404730000|2022-04-08 07:58:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649404740000|2022-04-08 07:59:00|2.53|1.53|2.54|1.54|2.54|1.54|2.52|1.52|0
1649404750000|2022-04-08 07:59:10|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649404760000|2022-04-08 07:59:20|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649404770000|2022-04-08 07:59:30|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649404780000|2022-04-08 07:59:40|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649404790000|2022-04-08 07:59:50|2.48|1.48|2.48|1.48|2.48|1.48|2.46|1.46|0
1649404800000|2022-04-08 08:00:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649404810000|2022-04-08 08:00:10|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1649404820000|2022-04-08 08:00:20|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649404830000|2022-04-08 08:00:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649404840000|2022-04-08 08:00:40|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649404850000|2022-04-08 08:00:50|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649404860000|2022-04-08 08:01:00|2.44|1.44|2.44|1.44|2.44|1.44|2.42|1.42|0
1649404870000|2022-04-08 08:01:10|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1649404890000|2022-04-08 08:01:30|2.49|1.49|2.48|1.48|2.49|1.49|2.48|1.48|0
1649404900000|2022-04-08 08:01:40|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649404910000|2022-04-08 08:01:50|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649404920000|2022-04-08 08:02:00|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1649404930000|2022-04-08 08:02:10|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1649404940000|2022-04-08 08:02:20|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649404950000|2022-04-08 08:02:30|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1649404960000|2022-04-08 08:02:40|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1649404970000|2022-04-08 08:02:50|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1649404980000|2022-04-08 08:03:00|2.44|1.44|2.44|1.44|2.44|1.44|2.43|1.43|0
1649404990000|2022-04-08 08:03:10|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649405000000|2022-04-08 08:03:20|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1649405020000|2022-04-08 08:03:40|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649405030000|2022-04-08 08:03:50|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649405040000|2022-04-08 08:04:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1649405050000|2022-04-08 08:04:10|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1649405060000|2022-04-08 08:04:20|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1649405070000|2022-04-08 08:04:30|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1649405080000|2022-04-08 08:04:40|2.43|1.43|2.39|1.39|2.43|1.43|2.39|1.39|0
1649405100000|2022-04-08 08:05:00|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649405110000|2022-04-08 08:05:10|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649405120000|2022-04-08 08:05:20|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1649405130000|2022-04-08 08:05:30|2.4|1.4|2.4|1.4|2.4|1.4|2.39|1.39|0
1649405140000|2022-04-08 08:05:40|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1649405160000|2022-04-08 08:06:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649405170000|2022-04-08 08:06:10|2.4|1.4|2.42|1.42|2.42|1.42|2.4|1.4|0
1649405180000|2022-04-08 08:06:20|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1649405190000|2022-04-08 08:06:30|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1649405200000|2022-04-08 08:06:40|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649405210000|2022-04-08 08:06:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649405220000|2022-04-08 08:07:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1649405230000|2022-04-08 08:07:10|2.4|1.4|2.38|1.38|2.4|1.4|2.38|1.38|0
1649405240000|2022-04-08 08:07:20|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1649405250000|2022-04-08 08:07:30|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649405270000|2022-04-08 08:07:50|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649405280000|2022-04-08 08:08:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649405290000|2022-04-08 08:08:10|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649405310000|2022-04-08 08:08:30|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649405320000|2022-04-08 08:08:40|2.45|1.45|2.33|1.33|2.46|1.46|2.33|1.33|0
1649405330000|2022-04-08 08:08:50|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1649405340000|2022-04-08 08:09:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1649405350000|2022-04-08 08:09:10|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1649405360000|2022-04-08 08:09:20|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649405370000|2022-04-08 08:09:30|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1649405380000|2022-04-08 08:09:40|2.34|1.34|2.33|1.33|2.34|1.34|2.32|1.32|0
1649405400000|2022-04-08 08:10:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649405410000|2022-04-08 08:10:10|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649405420000|2022-04-08 08:10:20|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649405430000|2022-04-08 08:10:30|2.34|1.34|2.33|1.33|2.34|1.34|2.32|1.32|0
1649405440000|2022-04-08 08:10:40|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649405450000|2022-04-08 08:10:50|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649405470000|2022-04-08 08:11:10|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649405480000|2022-04-08 08:11:20|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1649405490000|2022-04-08 08:11:30|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1649405500000|2022-04-08 08:11:40|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649405510000|2022-04-08 08:11:50|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649405530000|2022-04-08 08:12:10|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1649405540000|2022-04-08 08:12:20|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649405550000|2022-04-08 08:12:30|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649405560000|2022-04-08 08:12:40|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649405570000|2022-04-08 08:12:50|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649405580000|2022-04-08 08:13:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649405590000|2022-04-08 08:13:10|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1649405600000|2022-04-08 08:13:20|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649405620000|2022-04-08 08:13:40|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649405630000|2022-04-08 08:13:50|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649405640000|2022-04-08 08:14:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649405670000|2022-04-08 08:14:30|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649405690000|2022-04-08 08:14:50|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649405700000|2022-04-08 08:15:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649405710000|2022-04-08 08:15:10|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649405750000|2022-04-08 08:15:50|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649405760000|2022-04-08 08:16:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649405780000|2022-04-08 08:16:20|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649405790000|2022-04-08 08:16:30|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1649405800000|2022-04-08 08:16:40|2.35|1.35|2.38|1.38|2.38|1.38|2.35|1.35|0
1649405810000|2022-04-08 08:16:50|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649405820000|2022-04-08 08:17:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649405830000|2022-04-08 08:17:10|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649405840000|2022-04-08 08:17:20|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649405870000|2022-04-08 08:17:50|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1649405880000|2022-04-08 08:18:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1649405890000|2022-04-08 08:18:10|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1649405910000|2022-04-08 08:18:30|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649405920000|2022-04-08 08:18:40|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1649405940000|2022-04-08 08:19:00|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649405950000|2022-04-08 08:19:10|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649405970000|2022-04-08 08:19:30|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1649405980000|2022-04-08 08:19:40|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649405990000|2022-04-08 08:19:50|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1649406000000|2022-04-08 08:20:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1649406010000|2022-04-08 08:20:10|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649406030000|2022-04-08 08:20:30|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649406050000|2022-04-08 08:20:50|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1649406070000|2022-04-08 08:21:10|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649406080000|2022-04-08 08:21:20|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1649406090000|2022-04-08 08:21:30|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649406100000|2022-04-08 08:21:40|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649406120000|2022-04-08 08:22:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649406130000|2022-04-08 08:22:10|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649406140000|2022-04-08 08:22:20|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649406150000|2022-04-08 08:22:30|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649406160000|2022-04-08 08:22:40|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1649406220000|2022-04-08 08:23:40|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649406230000|2022-04-08 08:23:50|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649406250000|2022-04-08 08:24:10|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649406270000|2022-04-08 08:24:30|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1649406280000|2022-04-08 08:24:40|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649406290000|2022-04-08 08:24:50|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649406300000|2022-04-08 08:25:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649406310000|2022-04-08 08:25:10|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649406320000|2022-04-08 08:25:20|2.34|1.34|2.33|1.33|2.35|1.35|2.33|1.33|0
1649406330000|2022-04-08 08:25:30|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649406340000|2022-04-08 08:25:40|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649406350000|2022-04-08 08:25:50|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649406370000|2022-04-08 08:26:10|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649406380000|2022-04-08 08:26:20|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1649406390000|2022-04-08 08:26:30|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649406400000|2022-04-08 08:26:40|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649406410000|2022-04-08 08:26:50|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649406440000|2022-04-08 08:27:20|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649406450000|2022-04-08 08:27:30|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1649406460000|2022-04-08 08:27:40|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649406480000|2022-04-08 08:28:00|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1649406500000|2022-04-08 08:28:20|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649406510000|2022-04-08 08:28:30|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649406530000|2022-04-08 08:28:50|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649406560000|2022-04-08 08:29:20|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649406570000|2022-04-08 08:29:30|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1649406580000|2022-04-08 08:29:40|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1649406590000|2022-04-08 08:29:50|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1649406600000|2022-04-08 08:30:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1649406610000|2022-04-08 08:30:10|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649406620000|2022-04-08 08:30:20|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649406640000|2022-04-08 08:30:40|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649406730000|2022-04-08 08:32:10|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649406740000|2022-04-08 08:32:20|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649406750000|2022-04-08 08:32:30|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649406760000|2022-04-08 08:32:40|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1649406770000|2022-04-08 08:32:50|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649406820000|2022-04-08 08:33:40|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649406830000|2022-04-08 08:33:50|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649406840000|2022-04-08 08:34:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1649406850000|2022-04-08 08:34:10|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649406860000|2022-04-08 08:34:20|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649406870000|2022-04-08 08:34:30|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649406880000|2022-04-08 08:34:40|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1649406890000|2022-04-08 08:34:50|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1649406900000|2022-04-08 08:35:00|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649406910000|2022-04-08 08:35:10|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1649406930000|2022-04-08 08:35:30|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649406960000|2022-04-08 08:36:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1649406970000|2022-04-08 08:36:10|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649406980000|2022-04-08 08:36:20|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649407010000|2022-04-08 08:36:50|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649407040000|2022-04-08 08:37:20|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649407050000|2022-04-08 08:37:30|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649407070000|2022-04-08 08:37:50|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649407080000|2022-04-08 08:38:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1649407090000|2022-04-08 08:38:10|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649407100000|2022-04-08 08:38:20|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649407110000|2022-04-08 08:38:30|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649407120000|2022-04-08 08:38:40|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1649407140000|2022-04-08 08:39:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649407150000|2022-04-08 08:39:10|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649407170000|2022-04-08 08:39:30|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649407180000|2022-04-08 08:39:40|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649407190000|2022-04-08 08:39:50|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649407200000|2022-04-08 08:40:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1649407210000|2022-04-08 08:40:10|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1649407220000|2022-04-08 08:40:20|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649407230000|2022-04-08 08:40:30|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649407250000|2022-04-08 08:40:50|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649407260000|2022-04-08 08:41:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1649407270000|2022-04-08 08:41:10|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649407280000|2022-04-08 08:41:20|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1649407320000|2022-04-08 08:42:00|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1649407380000|2022-04-08 08:43:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649407410000|2022-04-08 08:43:30|2.39|1.39|2.37|1.37|2.39|1.39|2.37|1.37|0
1649407420000|2022-04-08 08:43:40|2.38|1.38|2.4|1.4|2.4|1.4|2.38|1.38|0
1649407430000|2022-04-08 08:43:50|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1649407460000|2022-04-08 08:44:20|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649407470000|2022-04-08 08:44:30|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1649407480000|2022-04-08 08:44:40|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1649407500000|2022-04-08 08:45:00|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1649407510000|2022-04-08 08:45:10|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1649407520000|2022-04-08 08:45:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649407530000|2022-04-08 08:45:30|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1649407550000|2022-04-08 08:45:50|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1649407560000|2022-04-08 08:46:00|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1649407580000|2022-04-08 08:46:20|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649407600000|2022-04-08 08:46:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649407610000|2022-04-08 08:46:50|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1649407620000|2022-04-08 08:47:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1649407630000|2022-04-08 08:47:10|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649407640000|2022-04-08 08:47:20|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1649407650000|2022-04-08 08:47:30|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649407660000|2022-04-08 08:47:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649407670000|2022-04-08 08:47:50|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649407680000|2022-04-08 08:48:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1649407710000|2022-04-08 08:48:30|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1649407750000|2022-04-08 08:49:10|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649407760000|2022-04-08 08:49:20|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649407770000|2022-04-08 08:49:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649407790000|2022-04-08 08:49:50|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1649407800000|2022-04-08 08:50:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649407810000|2022-04-08 08:50:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649407850000|2022-04-08 08:50:50|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1649407860000|2022-04-08 08:51:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1649407900000|2022-04-08 08:51:40|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649407910000|2022-04-08 08:51:50|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649407930000|2022-04-08 08:52:10|2.5|1.5|2.5|1.5|2.51|1.51|2.5|1.5|0
1649407940000|2022-04-08 08:52:20|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1649407950000|2022-04-08 08:52:30|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649407960000|2022-04-08 08:52:40|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649407970000|2022-04-08 08:52:50|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649407980000|2022-04-08 08:53:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649407990000|2022-04-08 08:53:10|2.53|1.53|2.52|1.52|2.54|1.54|2.52|1.52|0
1649408000000|2022-04-08 08:53:20|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1649408010000|2022-04-08 08:53:30|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1649408020000|2022-04-08 08:53:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649408040000|2022-04-08 08:54:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649408050000|2022-04-08 08:54:10|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1649408070000|2022-04-08 08:54:30|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649408080000|2022-04-08 08:54:40|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649408090000|2022-04-08 08:54:50|2.54|1.54|2.54|1.54|2.54|1.54|2.53|1.53|0
1649408100000|2022-04-08 08:55:00|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1649408110000|2022-04-08 08:55:10|2.58|1.58|2.58|1.58|2.6|1.6|2.58|1.58|0
1649408120000|2022-04-08 08:55:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649408130000|2022-04-08 08:55:30|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1649408140000|2022-04-08 08:55:40|2.6|1.6|2.58|1.58|2.6|1.6|2.58|1.58|0
1649408150000|2022-04-08 08:55:50|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1649408160000|2022-04-08 08:56:00|2.6|1.6|2.59|1.59|2.6|1.6|2.58|1.58|0
1649408170000|2022-04-08 08:56:10|2.6|1.6|2.58|1.58|2.6|1.6|2.58|1.58|0
1649408180000|2022-04-08 08:56:20|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649408190000|2022-04-08 08:56:30|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649408200000|2022-04-08 08:56:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649408210000|2022-04-08 08:56:50|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649408220000|2022-04-08 08:57:00|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1649408230000|2022-04-08 08:57:10|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1649408250000|2022-04-08 08:57:30|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649408260000|2022-04-08 08:57:40|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649408270000|2022-04-08 08:57:50|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649408280000|2022-04-08 08:58:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649408300000|2022-04-08 08:58:20|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1649408310000|2022-04-08 08:58:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649408320000|2022-04-08 08:58:40|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649408330000|2022-04-08 08:58:50|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1649408340000|2022-04-08 08:59:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1649408360000|2022-04-08 08:59:20|2.56|1.56|2.57|1.57|2.58|1.58|2.56|1.56|0
1649408390000|2022-04-08 08:59:50|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649408400000|2022-04-08 09:00:00|2.59|1.59|2.61|1.61|2.61|1.61|2.59|1.59|0
1649408410000|2022-04-08 09:00:10|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649408420000|2022-04-08 09:00:20|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1649408430000|2022-04-08 09:00:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649408440000|2022-04-08 09:00:40|2.63|1.63|2.62|1.62|2.63|1.63|2.61|1.61|0
1649408450000|2022-04-08 09:00:50|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649408460000|2022-04-08 09:01:00|2.65|1.65|2.64|1.64|2.65|1.65|2.63|1.63|0
1649408470000|2022-04-08 09:01:10|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1649408480000|2022-04-08 09:01:20|2.65|1.65|2.68|1.68|2.68|1.68|2.65|1.65|0
1649408490000|2022-04-08 09:01:30|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1649408500000|2022-04-08 09:01:40|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649408510000|2022-04-08 09:01:50|2.69|1.69|2.73|1.73|2.73|1.73|2.69|1.69|0
1649408520000|2022-04-08 09:02:00|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649408530000|2022-04-08 09:02:10|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649408540000|2022-04-08 09:02:20|2.73|1.73|2.73|1.73|2.74|1.74|2.73|1.73|0
1649408550000|2022-04-08 09:02:30|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649408560000|2022-04-08 09:02:40|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649408570000|2022-04-08 09:02:50|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649408580000|2022-04-08 09:03:00|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1649408590000|2022-04-08 09:03:10|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649408600000|2022-04-08 09:03:20|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649408610000|2022-04-08 09:03:30|2.69|1.69|2.72|1.72|2.72|1.72|2.69|1.69|0
1649408620000|2022-04-08 09:03:40|2.71|1.71|2.71|1.71|2.72|1.72|2.71|1.71|0
1649408630000|2022-04-08 09:03:50|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1649408640000|2022-04-08 09:04:00|2.71|1.71|2.68|1.68|2.71|1.71|2.68|1.68|0
1649408650000|2022-04-08 09:04:10|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649408660000|2022-04-08 09:04:20|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1649408670000|2022-04-08 09:04:30|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649408680000|2022-04-08 09:04:40|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1649408690000|2022-04-08 09:04:50|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1649408700000|2022-04-08 09:05:00|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1649408710000|2022-04-08 09:05:10|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1649408720000|2022-04-08 09:05:20|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649408730000|2022-04-08 09:05:30|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649408740000|2022-04-08 09:05:40|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649408750000|2022-04-08 09:05:50|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1649408770000|2022-04-08 09:06:10|2.67|1.67|2.69|1.69|2.69|1.69|2.67|1.67|0
1649408780000|2022-04-08 09:06:20|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1649408790000|2022-04-08 09:06:30|2.68|1.68|2.71|1.71|2.71|1.71|2.68|1.68|0
1649408800000|2022-04-08 09:06:40|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1649408810000|2022-04-08 09:06:50|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649408820000|2022-04-08 09:07:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1649408840000|2022-04-08 09:07:20|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1649408850000|2022-04-08 09:07:30|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1649408860000|2022-04-08 09:07:40|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1649408870000|2022-04-08 09:07:50|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1649408880000|2022-04-08 09:08:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649408890000|2022-04-08 09:08:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649408900000|2022-04-08 09:08:20|2.57|1.57|2.71|1.71|2.71|1.71|2.57|1.57|0
1649408930000|2022-04-08 09:08:50|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1649408940000|2022-04-08 09:09:00|2.7|1.7|2.7|1.7|2.71|1.71|2.7|1.7|0
1649408950000|2022-04-08 09:09:10|2.69|1.69|2.71|1.71|2.71|1.71|2.69|1.69|0
1649408960000|2022-04-08 09:09:20|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1649408970000|2022-04-08 09:09:30|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649408980000|2022-04-08 09:09:40|2.71|1.71|2.73|1.73|2.73|1.73|2.71|1.71|0
1649409010000|2022-04-08 09:10:10|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1649409020000|2022-04-08 09:10:20|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1649409030000|2022-04-08 09:10:30|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649409060000|2022-04-08 09:11:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649409070000|2022-04-08 09:11:10|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649409080000|2022-04-08 09:11:20|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1649409090000|2022-04-08 09:11:30|2.66|1.66|2.66|1.66|2.66|1.66|2.65|1.65|0
1649409100000|2022-04-08 09:11:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409110000|2022-04-08 09:11:50|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649409120000|2022-04-08 09:12:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409130000|2022-04-08 09:12:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409140000|2022-04-08 09:12:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409150000|2022-04-08 09:12:30|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649409160000|2022-04-08 09:12:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409170000|2022-04-08 09:12:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409210000|2022-04-08 09:13:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649409230000|2022-04-08 09:13:50|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649409240000|2022-04-08 09:14:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649409250000|2022-04-08 09:14:10|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649409260000|2022-04-08 09:14:20|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649409270000|2022-04-08 09:14:30|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649409290000|2022-04-08 09:14:50|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649409300000|2022-04-08 09:15:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649409310000|2022-04-08 09:15:10|2.66|1.66|2.66|1.66|2.67|1.67|2.66|1.66|0
1649409320000|2022-04-08 09:15:20|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649409330000|2022-04-08 09:15:30|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649409340000|2022-04-08 09:15:40|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649409350000|2022-04-08 09:15:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649409360000|2022-04-08 09:16:00|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649409380000|2022-04-08 09:16:20|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1649409390000|2022-04-08 09:16:30|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649409400000|2022-04-08 09:16:40|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649409420000|2022-04-08 09:17:00|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649409440000|2022-04-08 09:17:20|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649409450000|2022-04-08 09:17:30|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649409480000|2022-04-08 09:18:00|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1649409490000|2022-04-08 09:18:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409500000|2022-04-08 09:18:20|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649409510000|2022-04-08 09:18:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409530000|2022-04-08 09:18:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649409540000|2022-04-08 09:19:00|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409550000|2022-04-08 09:19:10|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649409570000|2022-04-08 09:19:30|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409580000|2022-04-08 09:19:40|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649409590000|2022-04-08 09:19:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409600000|2022-04-08 09:20:00|2.65|1.65|2.66|1.66|2.66|1.66|2.64|1.64|0
1649409610000|2022-04-08 09:20:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409640000|2022-04-08 09:20:40|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649409650000|2022-04-08 09:20:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409660000|2022-04-08 09:21:00|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409680000|2022-04-08 09:21:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409700000|2022-04-08 09:21:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649409710000|2022-04-08 09:21:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409820000|2022-04-08 09:23:40|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1649409830000|2022-04-08 09:23:50|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409850000|2022-04-08 09:24:10|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1649409860000|2022-04-08 09:24:20|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649409870000|2022-04-08 09:24:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409880000|2022-04-08 09:24:40|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649409890000|2022-04-08 09:24:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649409900000|2022-04-08 09:25:00|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1649409920000|2022-04-08 09:25:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649409940000|2022-04-08 09:25:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649409950000|2022-04-08 09:25:50|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649409970000|2022-04-08 09:26:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649410010000|2022-04-08 09:26:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649410060000|2022-04-08 09:27:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649410070000|2022-04-08 09:27:50|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1649410090000|2022-04-08 09:28:10|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649410100000|2022-04-08 09:28:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649410120000|2022-04-08 09:28:40|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649410130000|2022-04-08 09:28:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649410180000|2022-04-08 09:29:40|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649410190000|2022-04-08 09:29:50|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649410220000|2022-04-08 09:30:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649410240000|2022-04-08 09:30:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649410260000|2022-04-08 09:31:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649410280000|2022-04-08 09:31:20|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1649410300000|2022-04-08 09:31:40|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1649410310000|2022-04-08 09:31:50|2.65|1.65|2.64|1.64|2.66|1.66|2.64|1.64|0
1649410320000|2022-04-08 09:32:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649410330000|2022-04-08 09:32:10|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649410340000|2022-04-08 09:32:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649410350000|2022-04-08 09:32:30|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1649410360000|2022-04-08 09:32:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649410370000|2022-04-08 09:32:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649410380000|2022-04-08 09:33:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649410400000|2022-04-08 09:33:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649410410000|2022-04-08 09:33:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649410420000|2022-04-08 09:33:40|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649410440000|2022-04-08 09:34:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649410450000|2022-04-08 09:34:10|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1649410460000|2022-04-08 09:34:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649410500000|2022-04-08 09:35:00|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649410510000|2022-04-08 09:35:10|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649410530000|2022-04-08 09:35:30|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649410540000|2022-04-08 09:35:40|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649410550000|2022-04-08 09:35:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649410560000|2022-04-08 09:36:00|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1649410580000|2022-04-08 09:36:20|2.69|1.69|2.72|1.72|2.72|1.72|2.69|1.69|0
1649410590000|2022-04-08 09:36:30|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1649410610000|2022-04-08 09:36:50|2.73|1.73|2.71|1.71|2.73|1.73|2.71|1.71|0
1649410620000|2022-04-08 09:37:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649410630000|2022-04-08 09:37:10|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649410640000|2022-04-08 09:37:20|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649410650000|2022-04-08 09:37:30|2.67|1.67|2.65|1.65|2.67|1.67|2.65|1.65|0
1649410660000|2022-04-08 09:37:40|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1649410680000|2022-04-08 09:38:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649410700000|2022-04-08 09:38:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649410710000|2022-04-08 09:38:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649410720000|2022-04-08 09:38:40|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649410760000|2022-04-08 09:39:20|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1649410780000|2022-04-08 09:39:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649410840000|2022-04-08 09:40:40|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649410850000|2022-04-08 09:40:50|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649410860000|2022-04-08 09:41:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649410920000|2022-04-08 09:42:00|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649410940000|2022-04-08 09:42:20|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649410950000|2022-04-08 09:42:30|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1649410980000|2022-04-08 09:43:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649410990000|2022-04-08 09:43:10|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649411000000|2022-04-08 09:43:20|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1649411010000|2022-04-08 09:43:30|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649411020000|2022-04-08 09:43:40|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649411040000|2022-04-08 09:44:00|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649411050000|2022-04-08 09:44:10|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649411060000|2022-04-08 09:44:20|2.7|1.7|2.7|1.7|2.71|1.71|2.7|1.7|0
1649411070000|2022-04-08 09:44:30|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649411090000|2022-04-08 09:44:50|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1649411100000|2022-04-08 09:45:00|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649411110000|2022-04-08 09:45:10|2.71|1.71|2.7|1.7|2.71|1.71|2.7|1.7|0
1649411130000|2022-04-08 09:45:30|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1649411140000|2022-04-08 09:45:40|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649411150000|2022-04-08 09:45:50|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1649411170000|2022-04-08 09:46:10|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649411180000|2022-04-08 09:46:20|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649411220000|2022-04-08 09:47:00|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1649411230000|2022-04-08 09:47:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649411280000|2022-04-08 09:48:00|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649411290000|2022-04-08 09:48:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649411310000|2022-04-08 09:48:30|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1649411320000|2022-04-08 09:48:40|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649411350000|2022-04-08 09:49:10|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649411360000|2022-04-08 09:49:20|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411370000|2022-04-08 09:49:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649411380000|2022-04-08 09:49:40|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649411400000|2022-04-08 09:50:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649411410000|2022-04-08 09:50:10|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411420000|2022-04-08 09:50:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649411430000|2022-04-08 09:50:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411440000|2022-04-08 09:50:40|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649411450000|2022-04-08 09:50:50|2.61|1.61|2.61|1.61|2.62|1.62|2.61|1.61|0
1649411460000|2022-04-08 09:51:00|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1649411470000|2022-04-08 09:51:10|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411480000|2022-04-08 09:51:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649411490000|2022-04-08 09:51:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411510000|2022-04-08 09:51:50|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1649411540000|2022-04-08 09:52:20|2.59|1.59|2.59|1.59|2.6|1.6|2.59|1.59|0
1649411550000|2022-04-08 09:52:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649411560000|2022-04-08 09:52:40|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1649411570000|2022-04-08 09:52:50|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649411580000|2022-04-08 09:53:00|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411590000|2022-04-08 09:53:10|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1649411600000|2022-04-08 09:53:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649411630000|2022-04-08 09:53:50|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649411650000|2022-04-08 09:54:10|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411690000|2022-04-08 09:54:50|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1649411710000|2022-04-08 09:55:10|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649411760000|2022-04-08 09:56:00|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411770000|2022-04-08 09:56:10|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1649411810000|2022-04-08 09:56:50|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1649411850000|2022-04-08 09:57:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649411860000|2022-04-08 09:57:40|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649411870000|2022-04-08 09:57:50|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649411880000|2022-04-08 09:58:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649411890000|2022-04-08 09:58:10|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649411900000|2022-04-08 09:58:20|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649411990000|2022-04-08 09:59:50|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412000000|2022-04-08 10:00:00|2.59|1.59|2.58|1.58|2.6|1.6|2.58|1.58|0
1649412010000|2022-04-08 10:00:10|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649412020000|2022-04-08 10:00:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649412030000|2022-04-08 10:00:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649412040000|2022-04-08 10:00:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649412050000|2022-04-08 10:00:50|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1649412060000|2022-04-08 10:01:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649412070000|2022-04-08 10:01:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649412080000|2022-04-08 10:01:20|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1649412090000|2022-04-08 10:01:30|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1649412100000|2022-04-08 10:01:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649412120000|2022-04-08 10:02:00|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1649412140000|2022-04-08 10:02:20|2.6|1.6|2.59|1.59|2.6|1.6|2.57|1.57|0
1649412160000|2022-04-08 10:02:40|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649412170000|2022-04-08 10:02:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649412180000|2022-04-08 10:03:00|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1649412190000|2022-04-08 10:03:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649412200000|2022-04-08 10:03:20|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1649412210000|2022-04-08 10:03:30|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649412220000|2022-04-08 10:03:40|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1649412250000|2022-04-08 10:04:10|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649412260000|2022-04-08 10:04:20|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649412270000|2022-04-08 10:04:30|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1649412280000|2022-04-08 10:04:40|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1649412290000|2022-04-08 10:04:50|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1649412300000|2022-04-08 10:05:00|2.59|1.59|2.59|1.59|2.6|1.6|2.59|1.59|0
1649412320000|2022-04-08 10:05:20|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412330000|2022-04-08 10:05:30|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649412340000|2022-04-08 10:05:40|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649412350000|2022-04-08 10:05:50|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649412370000|2022-04-08 10:06:10|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649412380000|2022-04-08 10:06:20|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1649412390000|2022-04-08 10:06:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649412400000|2022-04-08 10:06:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649412420000|2022-04-08 10:07:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649412430000|2022-04-08 10:07:10|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649412440000|2022-04-08 10:07:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649412450000|2022-04-08 10:07:30|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1649412470000|2022-04-08 10:07:50|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412480000|2022-04-08 10:08:00|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1649412490000|2022-04-08 10:08:10|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1649412500000|2022-04-08 10:08:20|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412510000|2022-04-08 10:08:30|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649412520000|2022-04-08 10:08:40|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649412530000|2022-04-08 10:08:50|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412540000|2022-04-08 10:09:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649412550000|2022-04-08 10:09:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412570000|2022-04-08 10:09:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649412580000|2022-04-08 10:09:40|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649412590000|2022-04-08 10:09:50|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649412620000|2022-04-08 10:10:20|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649412640000|2022-04-08 10:10:40|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649412650000|2022-04-08 10:10:50|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649412660000|2022-04-08 10:11:00|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649412670000|2022-04-08 10:11:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412680000|2022-04-08 10:11:20|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649412690000|2022-04-08 10:11:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412700000|2022-04-08 10:11:40|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649412740000|2022-04-08 10:12:20|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649412750000|2022-04-08 10:12:30|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649412760000|2022-04-08 10:12:40|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1649412770000|2022-04-08 10:12:50|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649412790000|2022-04-08 10:13:10|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649412810000|2022-04-08 10:13:30|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649412820000|2022-04-08 10:13:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649412840000|2022-04-08 10:14:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649412850000|2022-04-08 10:14:10|2.64|1.64|2.69|1.69|2.69|1.69|2.64|1.64|0
1649412860000|2022-04-08 10:14:20|2.7|1.7|2.71|1.71|2.71|1.71|2.69|1.69|0
1649412870000|2022-04-08 10:14:30|2.72|1.72|2.73|1.73|2.73|1.73|2.71|1.71|0
1649412880000|2022-04-08 10:14:40|2.72|1.72|2.7|1.7|2.72|1.72|2.7|1.7|0
1649412890000|2022-04-08 10:14:50|2.73|1.73|2.73|1.73|2.73|1.73|2.72|1.72|0
1649412900000|2022-04-08 10:15:00|2.72|1.72|2.71|1.71|2.73|1.73|2.71|1.71|0
1649412910000|2022-04-08 10:15:10|2.72|1.72|2.68|1.68|2.72|1.72|2.68|1.68|0
1649412920000|2022-04-08 10:15:20|2.66|1.66|2.63|1.63|2.66|1.66|2.62|1.62|0
1649412930000|2022-04-08 10:15:30|2.62|1.62|2.67|1.67|2.69|1.69|2.62|1.62|0
1649412940000|2022-04-08 10:15:40|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1649412950000|2022-04-08 10:15:50|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649412960000|2022-04-08 10:16:00|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649412970000|2022-04-08 10:16:10|2.65|1.65|2.66|1.66|2.67|1.67|2.65|1.65|0
1649412980000|2022-04-08 10:16:20|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649412990000|2022-04-08 10:16:30|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649413000000|2022-04-08 10:16:40|2.65|1.65|2.68|1.68|2.68|1.68|2.65|1.65|0
1649413010000|2022-04-08 10:16:50|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649413020000|2022-04-08 10:17:00|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649413030000|2022-04-08 10:17:10|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1649413050000|2022-04-08 10:17:30|2.68|1.68|2.68|1.68|2.69|1.69|2.68|1.68|0
1649413060000|2022-04-08 10:17:40|2.69|1.69|2.73|1.73|2.73|1.73|2.69|1.69|0
1649413070000|2022-04-08 10:17:50|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649413080000|2022-04-08 10:18:00|2.73|1.73|2.75|1.75|2.75|1.75|2.73|1.73|0
1649413090000|2022-04-08 10:18:10|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1649413100000|2022-04-08 10:18:20|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1649413110000|2022-04-08 10:18:30|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649413120000|2022-04-08 10:18:40|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649413140000|2022-04-08 10:19:00|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649413150000|2022-04-08 10:19:10|2.75|1.75|2.75|1.75|2.76|1.76|2.74|1.74|0
1649413160000|2022-04-08 10:19:20|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1649413170000|2022-04-08 10:19:30|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649413180000|2022-04-08 10:19:40|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649413200000|2022-04-08 10:20:00|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1649413210000|2022-04-08 10:20:10|2.74|1.74|2.72|1.72|2.75|1.75|2.72|1.72|0
1649413220000|2022-04-08 10:20:20|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1649413230000|2022-04-08 10:20:30|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1649413240000|2022-04-08 10:20:40|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1649413250000|2022-04-08 10:20:50|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1649413260000|2022-04-08 10:21:00|2.74|1.74|2.76|1.76|2.76|1.76|2.74|1.74|0
1649413270000|2022-04-08 10:21:10|2.77|1.77|2.76|1.76|2.77|1.77|2.76|1.76|0
1649413280000|2022-04-08 10:21:20|2.77|1.77|2.76|1.76|2.77|1.77|2.76|1.76|0
1649413290000|2022-04-08 10:21:30|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649413300000|2022-04-08 10:21:40|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1649413310000|2022-04-08 10:21:50|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1649413320000|2022-04-08 10:22:00|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649413330000|2022-04-08 10:22:10|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1649413340000|2022-04-08 10:22:20|2.76|1.76|2.78|1.78|2.78|1.78|2.76|1.76|0
1649413350000|2022-04-08 10:22:30|2.77|1.77|2.79|1.79|2.79|1.79|2.77|1.77|0
1649413360000|2022-04-08 10:22:40|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1649413370000|2022-04-08 10:22:50|2.8|1.8|2.78|1.78|2.8|1.8|2.78|1.78|0
1649413380000|2022-04-08 10:23:00|2.77|1.77|2.77|1.77|2.78|1.78|2.77|1.77|0
1649413390000|2022-04-08 10:23:10|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649413400000|2022-04-08 10:23:20|2.79|1.79|2.8|1.8|2.8|1.8|2.79|1.79|0
1649413410000|2022-04-08 10:23:30|2.79|1.79|2.8|1.8|2.8|1.8|2.79|1.79|0
1649413420000|2022-04-08 10:23:40|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1649413430000|2022-04-08 10:23:50|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1649413440000|2022-04-08 10:24:00|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649413450000|2022-04-08 10:24:10|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1649413460000|2022-04-08 10:24:20|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1649413470000|2022-04-08 10:24:30|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1649413490000|2022-04-08 10:24:50|2.76|1.76|2.76|1.76|2.76|1.76|2.75|1.75|0
1649413510000|2022-04-08 10:25:10|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1649413520000|2022-04-08 10:25:20|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1649413530000|2022-04-08 10:25:30|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1649413540000|2022-04-08 10:25:40|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649413580000|2022-04-08 10:26:20|2.79|1.79|2.79|1.79|2.79|1.79|2.78|1.78|0
1649413590000|2022-04-08 10:26:30|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649413600000|2022-04-08 10:26:40|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1649413620000|2022-04-08 10:27:00|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1649413630000|2022-04-08 10:27:10|2.79|1.79|2.79|1.79|2.8|1.8|2.78|1.78|0
1649413640000|2022-04-08 10:27:20|2.77|1.77|2.76|1.76|2.77|1.77|2.76|1.76|0
1649413650000|2022-04-08 10:27:30|2.77|1.77|2.76|1.76|2.77|1.77|2.76|1.76|0
1649413660000|2022-04-08 10:27:40|2.75|1.75|2.73|1.73|2.75|1.75|2.73|1.73|0
1649413670000|2022-04-08 10:27:50|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1649413680000|2022-04-08 10:28:00|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1649413690000|2022-04-08 10:28:10|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649413710000|2022-04-08 10:28:30|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1649413720000|2022-04-08 10:28:40|2.76|1.76|2.76|1.76|2.76|1.76|2.75|1.75|0
1649413730000|2022-04-08 10:28:50|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1649413740000|2022-04-08 10:29:00|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649413750000|2022-04-08 10:29:10|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1649413780000|2022-04-08 10:29:40|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649413790000|2022-04-08 10:29:50|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649413800000|2022-04-08 10:30:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1649413820000|2022-04-08 10:30:20|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649413830000|2022-04-08 10:30:30|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649413840000|2022-04-08 10:30:40|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649413850000|2022-04-08 10:30:50|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649413860000|2022-04-08 10:31:00|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649413890000|2022-04-08 10:31:30|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1649413900000|2022-04-08 10:31:40|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649413910000|2022-04-08 10:31:50|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649413920000|2022-04-08 10:32:00|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1649413930000|2022-04-08 10:32:10|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649413950000|2022-04-08 10:32:30|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1649413960000|2022-04-08 10:32:40|2.79|1.79|2.79|1.79|2.79|1.79|2.78|1.78|0
1649413970000|2022-04-08 10:32:50|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649413980000|2022-04-08 10:33:00|2.77|1.77|2.78|1.78|2.79|1.79|2.77|1.77|0
1649413990000|2022-04-08 10:33:10|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1649414000000|2022-04-08 10:33:20|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1649414010000|2022-04-08 10:33:30|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649414020000|2022-04-08 10:33:40|2.73|1.73|2.74|1.74|2.74|1.74|2.73|1.73|0
1649414030000|2022-04-08 10:33:50|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649414040000|2022-04-08 10:34:00|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1649414050000|2022-04-08 10:34:10|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1649414060000|2022-04-08 10:34:20|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649414070000|2022-04-08 10:34:30|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1649414080000|2022-04-08 10:34:40|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649414090000|2022-04-08 10:34:50|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1649414100000|2022-04-08 10:35:00|2.76|1.76|2.79|1.79|2.79|1.79|2.76|1.76|0
1649414110000|2022-04-08 10:35:10|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1649414140000|2022-04-08 10:35:40|2.78|1.78|2.79|1.79|2.79|1.79|2.78|1.78|0
1649414160000|2022-04-08 10:36:00|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649414180000|2022-04-08 10:36:20|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1649414190000|2022-04-08 10:36:30|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1649414200000|2022-04-08 10:36:40|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1649414210000|2022-04-08 10:36:50|2.76|1.76|2.76|1.76|2.77|1.77|2.76|1.76|0
1649414230000|2022-04-08 10:37:10|2.75|1.75|2.75|1.75|2.76|1.76|2.75|1.75|0
1649414240000|2022-04-08 10:37:20|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649414250000|2022-04-08 10:37:30|2.75|1.75|2.75|1.75|2.76|1.76|2.75|1.75|0
1649414270000|2022-04-08 10:37:50|2.74|1.74|2.76|1.76|2.76|1.76|2.74|1.74|0
1649414280000|2022-04-08 10:38:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1649414290000|2022-04-08 10:38:10|2.74|1.74|2.72|1.72|2.74|1.74|2.72|1.72|0
1649414320000|2022-04-08 10:38:40|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1649414340000|2022-04-08 10:39:00|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649414360000|2022-04-08 10:39:20|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649414370000|2022-04-08 10:39:30|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649414400000|2022-04-08 10:40:00|2.68|1.68|2.67|1.67|2.69|1.69|2.67|1.67|0
1649414410000|2022-04-08 10:40:10|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1649414420000|2022-04-08 10:40:20|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1649414430000|2022-04-08 10:40:30|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649414440000|2022-04-08 10:40:40|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649414450000|2022-04-08 10:40:50|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649414460000|2022-04-08 10:41:00|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649414470000|2022-04-08 10:41:10|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649414480000|2022-04-08 10:41:20|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649414510000|2022-04-08 10:41:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649414520000|2022-04-08 10:42:00|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649414530000|2022-04-08 10:42:10|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649414540000|2022-04-08 10:42:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649414550000|2022-04-08 10:42:30|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649414560000|2022-04-08 10:42:40|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649414580000|2022-04-08 10:43:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649414590000|2022-04-08 10:43:10|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1649414600000|2022-04-08 10:43:20|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649414610000|2022-04-08 10:43:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649414620000|2022-04-08 10:43:40|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649414640000|2022-04-08 10:44:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649414650000|2022-04-08 10:44:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649414680000|2022-04-08 10:44:40|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649414690000|2022-04-08 10:44:50|2.61|1.61|2.63|1.63|2.63|1.63|2.61|1.61|0
1649414700000|2022-04-08 10:45:00|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649414710000|2022-04-08 10:45:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649414720000|2022-04-08 10:45:20|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1649414730000|2022-04-08 10:45:30|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649414740000|2022-04-08 10:45:40|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1649414770000|2022-04-08 10:46:10|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649414780000|2022-04-08 10:46:20|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649414790000|2022-04-08 10:46:30|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649414800000|2022-04-08 10:46:40|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649414820000|2022-04-08 10:47:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649414830000|2022-04-08 10:47:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649414840000|2022-04-08 10:47:20|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649414850000|2022-04-08 10:47:30|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1649414860000|2022-04-08 10:47:40|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649414870000|2022-04-08 10:47:50|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1649414880000|2022-04-08 10:48:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649414890000|2022-04-08 10:48:10|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649414900000|2022-04-08 10:48:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649414910000|2022-04-08 10:48:30|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1649414920000|2022-04-08 10:48:40|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1649414930000|2022-04-08 10:48:50|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649414940000|2022-04-08 10:49:00|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649414950000|2022-04-08 10:49:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649414960000|2022-04-08 10:49:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649414970000|2022-04-08 10:49:30|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1649414980000|2022-04-08 10:49:40|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1649414990000|2022-04-08 10:49:50|2.59|1.59|2.6|1.6|2.6|1.6|2.59|1.59|0
1649415000000|2022-04-08 10:50:00|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1649415010000|2022-04-08 10:50:10|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1649415020000|2022-04-08 10:50:20|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649415060000|2022-04-08 10:51:00|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649415070000|2022-04-08 10:51:10|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1649415080000|2022-04-08 10:51:20|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649415090000|2022-04-08 10:51:30|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1649415100000|2022-04-08 10:51:40|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649415110000|2022-04-08 10:51:50|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649415120000|2022-04-08 10:52:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649415150000|2022-04-08 10:52:30|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1649415160000|2022-04-08 10:52:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649415180000|2022-04-08 10:53:00|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649415190000|2022-04-08 10:53:10|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649415220000|2022-04-08 10:53:40|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1649415230000|2022-04-08 10:53:50|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649415240000|2022-04-08 10:54:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1649415250000|2022-04-08 10:54:10|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1649415270000|2022-04-08 10:54:30|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1649415290000|2022-04-08 10:54:50|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1649415300000|2022-04-08 10:55:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1649415330000|2022-04-08 10:55:30|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649415350000|2022-04-08 10:55:50|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649415390000|2022-04-08 10:56:30|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1649415410000|2022-04-08 10:56:50|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649415430000|2022-04-08 10:57:10|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649415440000|2022-04-08 10:57:20|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1649415450000|2022-04-08 10:57:30|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649415460000|2022-04-08 10:57:40|2.51|1.51|2.48|1.48|2.51|1.51|2.48|1.48|0
1649415470000|2022-04-08 10:57:50|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649415490000|2022-04-08 10:58:10|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649415520000|2022-04-08 10:58:40|2.49|1.49|2.46|1.46|2.5|1.5|2.46|1.46|0
1649415530000|2022-04-08 10:58:50|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1649415560000|2022-04-08 10:59:20|2.44|1.44|2.44|1.44|2.44|1.44|2.43|1.43|0
1649415570000|2022-04-08 10:59:30|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1649415600000|2022-04-08 11:00:00|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649415610000|2022-04-08 11:00:10|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649415620000|2022-04-08 11:00:20|2.44|1.44|2.44|1.44|2.44|1.44|2.43|1.43|0
1649415630000|2022-04-08 11:00:30|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1649415650000|2022-04-08 11:00:50|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649415660000|2022-04-08 11:01:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1649415670000|2022-04-08 11:01:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649415680000|2022-04-08 11:01:20|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1649415690000|2022-04-08 11:01:30|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649415700000|2022-04-08 11:01:40|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649415710000|2022-04-08 11:01:50|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649415730000|2022-04-08 11:02:10|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1649415740000|2022-04-08 11:02:20|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1649415770000|2022-04-08 11:02:50|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1649415780000|2022-04-08 11:03:00|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649415800000|2022-04-08 11:03:20|2.49|1.49|2.48|1.48|2.49|1.49|2.48|1.48|0
1649415840000|2022-04-08 11:04:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1649415870000|2022-04-08 11:04:30|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1649415920000|2022-04-08 11:05:20|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649415940000|2022-04-08 11:05:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649415950000|2022-04-08 11:05:50|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1649415970000|2022-04-08 11:06:10|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649415980000|2022-04-08 11:06:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649415990000|2022-04-08 11:06:30|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649416000000|2022-04-08 11:06:40|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1649416010000|2022-04-08 11:06:50|2.4|1.4|2.39|1.39|2.41|1.41|2.38|1.38|0
1649416020000|2022-04-08 11:07:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1649416030000|2022-04-08 11:07:10|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1649416040000|2022-04-08 11:07:20|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1649416070000|2022-04-08 11:07:50|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649416090000|2022-04-08 11:08:10|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1649416100000|2022-04-08 11:08:20|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1649416110000|2022-04-08 11:08:30|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649416160000|2022-04-08 11:09:20|2.39|1.39|2.41|1.41|2.41|1.41|2.39|1.39|0
1649416180000|2022-04-08 11:09:40|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1649416190000|2022-04-08 11:09:50|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1649416200000|2022-04-08 11:10:00|2.47|1.47|2.42|1.42|2.47|1.47|2.42|1.42|0
1649416210000|2022-04-08 11:10:10|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649416220000|2022-04-08 11:10:20|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649416230000|2022-04-08 11:10:30|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1649416250000|2022-04-08 11:10:50|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649416260000|2022-04-08 11:11:00|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1649416280000|2022-04-08 11:11:20|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649416290000|2022-04-08 11:11:30|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1649416300000|2022-04-08 11:11:40|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649416320000|2022-04-08 11:12:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1649416330000|2022-04-08 11:12:10|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1649416340000|2022-04-08 11:12:20|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1649416360000|2022-04-08 11:12:40|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649416370000|2022-04-08 11:12:50|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649416390000|2022-04-08 11:13:10|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1649416410000|2022-04-08 11:13:30|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649416420000|2022-04-08 11:13:40|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649416430000|2022-04-08 11:13:50|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1649416440000|2022-04-08 11:14:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649416450000|2022-04-08 11:14:10|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649416460000|2022-04-08 11:14:20|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1649416470000|2022-04-08 11:14:30|2.45|1.45|2.44|1.44|2.46|1.46|2.44|1.44|0
1649416500000|2022-04-08 11:15:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1649416510000|2022-04-08 11:15:10|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1649416520000|2022-04-08 11:15:20|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649416530000|2022-04-08 11:15:30|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649416540000|2022-04-08 11:15:40|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1649416550000|2022-04-08 11:15:50|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649416560000|2022-04-08 11:16:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1649416580000|2022-04-08 11:16:20|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1649416610000|2022-04-08 11:16:50|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649416620000|2022-04-08 11:17:00|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649416630000|2022-04-08 11:17:10|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1649416670000|2022-04-08 11:17:50|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649416680000|2022-04-08 11:18:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649416690000|2022-04-08 11:18:10|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649416700000|2022-04-08 11:18:20|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649416710000|2022-04-08 11:18:30|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1649416720000|2022-04-08 11:18:40|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1649416730000|2022-04-08 11:18:50|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1649416740000|2022-04-08 11:19:00|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1649416750000|2022-04-08 11:19:10|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649416760000|2022-04-08 11:19:20|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649416770000|2022-04-08 11:19:30|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1649416780000|2022-04-08 11:19:40|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1649416790000|2022-04-08 11:19:50|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649416810000|2022-04-08 11:20:10|2.45|1.45|2.42|1.42|2.45|1.45|2.42|1.42|0
1649416820000|2022-04-08 11:20:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649416830000|2022-04-08 11:20:30|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649416850000|2022-04-08 11:20:50|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1649416860000|2022-04-08 11:21:00|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1649416870000|2022-04-08 11:21:10|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649416890000|2022-04-08 11:21:30|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1649416900000|2022-04-08 11:21:40|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1649416910000|2022-04-08 11:21:50|2.43|1.43|2.42|1.42|2.44|1.44|2.42|1.42|0
1649416930000|2022-04-08 11:22:10|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649416940000|2022-04-08 11:22:20|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1649416970000|2022-04-08 11:22:50|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649416980000|2022-04-08 11:23:00|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1649416990000|2022-04-08 11:23:10|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1649417000000|2022-04-08 11:23:20|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649417040000|2022-04-08 11:24:00|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1649417050000|2022-04-08 11:24:10|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649417060000|2022-04-08 11:24:20|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649417070000|2022-04-08 11:24:30|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1649417080000|2022-04-08 11:24:40|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649417100000|2022-04-08 11:25:00|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649417110000|2022-04-08 11:25:10|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649417130000|2022-04-08 11:25:30|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649417170000|2022-04-08 11:26:10|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649417180000|2022-04-08 11:26:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649417190000|2022-04-08 11:26:30|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417210000|2022-04-08 11:26:50|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1649417240000|2022-04-08 11:27:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649417250000|2022-04-08 11:27:30|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1649417260000|2022-04-08 11:27:40|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417290000|2022-04-08 11:28:10|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649417300000|2022-04-08 11:28:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649417310000|2022-04-08 11:28:30|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649417320000|2022-04-08 11:28:40|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1649417330000|2022-04-08 11:28:50|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417340000|2022-04-08 11:29:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417350000|2022-04-08 11:29:10|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417360000|2022-04-08 11:29:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649417380000|2022-04-08 11:29:40|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649417390000|2022-04-08 11:29:50|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1649417410000|2022-04-08 11:30:10|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649417420000|2022-04-08 11:30:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649417450000|2022-04-08 11:30:50|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649417460000|2022-04-08 11:31:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417470000|2022-04-08 11:31:10|2.43|1.43|2.48|1.48|2.48|1.48|2.42|1.42|0
1649417490000|2022-04-08 11:31:30|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649417520000|2022-04-08 11:32:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1649417530000|2022-04-08 11:32:10|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417550000|2022-04-08 11:32:30|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417560000|2022-04-08 11:32:40|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649417570000|2022-04-08 11:32:50|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649417580000|2022-04-08 11:33:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1649417590000|2022-04-08 11:33:10|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649417600000|2022-04-08 11:33:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649417610000|2022-04-08 11:33:30|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649417630000|2022-04-08 11:33:50|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1649417640000|2022-04-08 11:34:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649417650000|2022-04-08 11:34:10|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417670000|2022-04-08 11:34:30|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1649417680000|2022-04-08 11:34:40|2.43|1.43|2.43|1.43|2.44|1.44|2.43|1.43|0
1649417690000|2022-04-08 11:34:50|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1649417700000|2022-04-08 11:35:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649417740000|2022-04-08 11:35:40|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1649417750000|2022-04-08 11:35:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649417780000|2022-04-08 11:36:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649417800000|2022-04-08 11:36:40|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649417810000|2022-04-08 11:36:50|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649417820000|2022-04-08 11:37:00|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649417830000|2022-04-08 11:37:10|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649417840000|2022-04-08 11:37:20|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649417850000|2022-04-08 11:37:30|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649417860000|2022-04-08 11:37:40|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1649417870000|2022-04-08 11:37:50|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1649417880000|2022-04-08 11:38:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1649417890000|2022-04-08 11:38:10|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649417900000|2022-04-08 11:38:20|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1649417910000|2022-04-08 11:38:30|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649417920000|2022-04-08 11:38:40|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1649417930000|2022-04-08 11:38:50|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649417940000|2022-04-08 11:39:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1649417950000|2022-04-08 11:39:10|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649417960000|2022-04-08 11:39:20|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649417980000|2022-04-08 11:39:40|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649417990000|2022-04-08 11:39:50|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649418010000|2022-04-08 11:40:10|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1649418020000|2022-04-08 11:40:20|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649418040000|2022-04-08 11:40:40|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649418050000|2022-04-08 11:40:50|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649418060000|2022-04-08 11:41:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649418070000|2022-04-08 11:41:10|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649418080000|2022-04-08 11:41:20|2.34|1.34|2.34|1.34|2.35|1.35|2.34|1.34|0
1649418110000|2022-04-08 11:41:50|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649418120000|2022-04-08 11:42:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649418130000|2022-04-08 11:42:10|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649418140000|2022-04-08 11:42:20|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1649418150000|2022-04-08 11:42:30|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649418160000|2022-04-08 11:42:40|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1649418200000|2022-04-08 11:43:20|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649418220000|2022-04-08 11:43:40|2.32|1.32|2.35|1.35|2.35|1.35|2.32|1.32|0
1649418270000|2022-04-08 11:44:30|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649418280000|2022-04-08 11:44:40|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649418290000|2022-04-08 11:44:50|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649418350000|2022-04-08 11:45:50|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1649418360000|2022-04-08 11:46:00|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1649418460000|2022-04-08 11:47:40|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649418510000|2022-04-08 11:48:30|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649418520000|2022-04-08 11:48:40|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649418530000|2022-04-08 11:48:50|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649418550000|2022-04-08 11:49:10|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649418580000|2022-04-08 11:49:40|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649418590000|2022-04-08 11:49:50|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649418610000|2022-04-08 11:50:10|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649418680000|2022-04-08 11:51:20|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649418690000|2022-04-08 11:51:30|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649418700000|2022-04-08 11:51:40|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649418710000|2022-04-08 11:51:50|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649418800000|2022-04-08 11:53:20|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649418810000|2022-04-08 11:53:30|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649418830000|2022-04-08 11:53:50|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649418840000|2022-04-08 11:54:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649418850000|2022-04-08 11:54:10|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649418860000|2022-04-08 11:54:20|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649418880000|2022-04-08 11:54:40|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649418900000|2022-04-08 11:55:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649418910000|2022-04-08 11:55:10|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649418920000|2022-04-08 11:55:20|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649418960000|2022-04-08 11:56:00|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649418970000|2022-04-08 11:56:10|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649418980000|2022-04-08 11:56:20|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649419000000|2022-04-08 11:56:40|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1649419010000|2022-04-08 11:56:50|2.45|1.45|2.47|1.47|2.48|1.48|2.45|1.45|0
1649419020000|2022-04-08 11:57:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1649419030000|2022-04-08 11:57:10|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649419040000|2022-04-08 11:57:20|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649419050000|2022-04-08 11:57:30|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649419070000|2022-04-08 11:57:50|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649419080000|2022-04-08 11:58:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649419090000|2022-04-08 11:58:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649419100000|2022-04-08 11:58:20|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649419110000|2022-04-08 11:58:30|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649419160000|2022-04-08 11:59:20|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649419170000|2022-04-08 11:59:30|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1649419180000|2022-04-08 11:59:40|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1649419190000|2022-04-08 11:59:50|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649419200000|2022-04-08 12:00:00|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649419210000|2022-04-08 12:00:10|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1649419220000|2022-04-08 12:00:20|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649419240000|2022-04-08 12:00:40|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1649419250000|2022-04-08 12:00:50|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649419290000|2022-04-08 12:01:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649419300000|2022-04-08 12:01:40|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649419310000|2022-04-08 12:01:50|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1649419320000|2022-04-08 12:02:00|2.42|1.42|2.43|1.43|2.43|1.43|2.42|1.42|0
1649419330000|2022-04-08 12:02:10|2.44|1.44|2.46|1.46|2.46|1.46|2.44|1.44|0
1649419350000|2022-04-08 12:02:30|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1649419360000|2022-04-08 12:02:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649419380000|2022-04-08 12:03:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649419390000|2022-04-08 12:03:10|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1649419400000|2022-04-08 12:03:20|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1649419420000|2022-04-08 12:03:40|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649419430000|2022-04-08 12:03:50|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649419450000|2022-04-08 12:04:10|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649419460000|2022-04-08 12:04:20|2.5|1.5|2.55|1.55|2.56|1.56|2.5|1.5|0
1649419470000|2022-04-08 12:04:30|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1649419480000|2022-04-08 12:04:40|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1649419490000|2022-04-08 12:04:50|2.54|1.54|2.54|1.54|2.55|1.55|2.54|1.54|0
1649419500000|2022-04-08 12:05:00|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1649419510000|2022-04-08 12:05:10|2.53|1.53|2.51|1.51|2.53|1.53|2.51|1.51|0
1649419520000|2022-04-08 12:05:20|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649419530000|2022-04-08 12:05:30|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649419540000|2022-04-08 12:05:40|2.53|1.53|2.55|1.55|2.55|1.55|2.53|1.53|0
1649419550000|2022-04-08 12:05:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649419560000|2022-04-08 12:06:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1649419570000|2022-04-08 12:06:10|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649419580000|2022-04-08 12:06:20|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649419590000|2022-04-08 12:06:30|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649419600000|2022-04-08 12:06:40|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1649419610000|2022-04-08 12:06:50|2.54|1.54|2.54|1.54|2.55|1.55|2.54|1.54|0
1649419620000|2022-04-08 12:07:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649419630000|2022-04-08 12:07:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649419640000|2022-04-08 12:07:20|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1649419650000|2022-04-08 12:07:30|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649419660000|2022-04-08 12:07:40|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649419670000|2022-04-08 12:07:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649419680000|2022-04-08 12:08:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649419740000|2022-04-08 12:09:00|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1649419750000|2022-04-08 12:09:10|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1649419760000|2022-04-08 12:09:20|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1649419770000|2022-04-08 12:09:30|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1649419780000|2022-04-08 12:09:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649419790000|2022-04-08 12:09:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649419840000|2022-04-08 12:10:40|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1649419850000|2022-04-08 12:10:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649419860000|2022-04-08 12:11:00|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1649419870000|2022-04-08 12:11:10|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649419890000|2022-04-08 12:11:30|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649419920000|2022-04-08 12:12:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1649419930000|2022-04-08 12:12:10|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649419940000|2022-04-08 12:12:20|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649419950000|2022-04-08 12:12:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649419960000|2022-04-08 12:12:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649419980000|2022-04-08 12:13:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649419990000|2022-04-08 12:13:10|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649420000000|2022-04-08 12:13:20|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649420020000|2022-04-08 12:13:40|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649420030000|2022-04-08 12:13:50|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649420060000|2022-04-08 12:14:20|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1649420070000|2022-04-08 12:14:30|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649420080000|2022-04-08 12:14:40|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649420100000|2022-04-08 12:15:00|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649420110000|2022-04-08 12:15:10|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649420120000|2022-04-08 12:15:20|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1649420130000|2022-04-08 12:15:30|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1649420140000|2022-04-08 12:15:40|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649420170000|2022-04-08 12:16:10|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1649420180000|2022-04-08 12:16:20|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649420190000|2022-04-08 12:16:30|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649420230000|2022-04-08 12:17:10|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1649420260000|2022-04-08 12:17:40|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649420270000|2022-04-08 12:17:50|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649420280000|2022-04-08 12:18:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1649420290000|2022-04-08 12:18:10|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1649420300000|2022-04-08 12:18:20|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649420310000|2022-04-08 12:18:30|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649420320000|2022-04-08 12:18:40|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649420330000|2022-04-08 12:18:50|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649420340000|2022-04-08 12:19:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1649420350000|2022-04-08 12:19:10|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1649420360000|2022-04-08 12:19:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649420370000|2022-04-08 12:19:30|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1649420390000|2022-04-08 12:19:50|2.61|1.61|2.59|1.59|2.61|1.61|2.59|1.59|0
1649420400000|2022-04-08 12:20:00|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1649420410000|2022-04-08 12:20:10|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1649420420000|2022-04-08 12:20:20|2.57|1.57|2.57|1.57|2.57|1.57|2.56|1.56|0
1649420430000|2022-04-08 12:20:30|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1649420440000|2022-04-08 12:20:40|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649420450000|2022-04-08 12:20:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649420460000|2022-04-08 12:21:00|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1649420480000|2022-04-08 12:21:20|2.55|1.55|2.57|1.57|2.57|1.57|2.55|1.55|0
1649420490000|2022-04-08 12:21:30|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649420500000|2022-04-08 12:21:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649420520000|2022-04-08 12:22:00|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649420530000|2022-04-08 12:22:10|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649420540000|2022-04-08 12:22:20|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649420550000|2022-04-08 12:22:30|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649420560000|2022-04-08 12:22:40|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1649420580000|2022-04-08 12:23:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1649420600000|2022-04-08 12:23:20|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1649420610000|2022-04-08 12:23:30|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1649420620000|2022-04-08 12:23:40|2.56|1.56|2.57|1.57|2.58|1.58|2.56|1.56|0
1649420630000|2022-04-08 12:23:50|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1649420640000|2022-04-08 12:24:00|2.56|1.56|2.53|1.53|2.56|1.56|2.53|1.53|0
1649420650000|2022-04-08 12:24:10|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1649420660000|2022-04-08 12:24:20|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649420670000|2022-04-08 12:24:30|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649420680000|2022-04-08 12:24:40|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649420720000|2022-04-08 12:25:20|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1649420750000|2022-04-08 12:25:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649420760000|2022-04-08 12:26:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649420770000|2022-04-08 12:26:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649420780000|2022-04-08 12:26:20|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649420840000|2022-04-08 12:27:20|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1649420850000|2022-04-08 12:27:30|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649420860000|2022-04-08 12:27:40|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1649420870000|2022-04-08 12:27:50|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649420890000|2022-04-08 12:28:10|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649420900000|2022-04-08 12:28:20|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649420910000|2022-04-08 12:28:30|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649420950000|2022-04-08 12:29:10|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649420960000|2022-04-08 12:29:20|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649420970000|2022-04-08 12:29:30|2.52|1.52|2.55|1.55|2.55|1.55|2.52|1.52|0
1649420980000|2022-04-08 12:29:40|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1649421000000|2022-04-08 12:30:00|2.53|1.53|2.53|1.53|2.54|1.54|2.53|1.53|0
1649421010000|2022-04-08 12:30:10|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649421030000|2022-04-08 12:30:30|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1649421040000|2022-04-08 12:30:40|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649421050000|2022-04-08 12:30:50|2.53|1.53|2.51|1.51|2.53|1.53|2.51|1.51|0
1649421080000|2022-04-08 12:31:20|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649421100000|2022-04-08 12:31:40|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1649421110000|2022-04-08 12:31:50|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1649421120000|2022-04-08 12:32:00|2.57|1.57|2.6|1.6|2.6|1.6|2.57|1.57|0
1649421130000|2022-04-08 12:32:10|2.62|1.62|2.59|1.59|2.62|1.62|2.59|1.59|0
1649421140000|2022-04-08 12:32:20|2.58|1.58|2.6|1.6|2.61|1.61|2.58|1.58|0
1649421150000|2022-04-08 12:32:30|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1649421160000|2022-04-08 12:32:40|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1649421170000|2022-04-08 12:32:50|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649421180000|2022-04-08 12:33:00|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649421190000|2022-04-08 12:33:10|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1649421210000|2022-04-08 12:33:30|2.62|1.62|2.62|1.62|2.62|1.62|2.61|1.61|0
1649421220000|2022-04-08 12:33:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649421230000|2022-04-08 12:33:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649421240000|2022-04-08 12:34:00|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649421250000|2022-04-08 12:34:10|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649421260000|2022-04-08 12:34:20|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649421270000|2022-04-08 12:34:30|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649421280000|2022-04-08 12:34:40|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1649421290000|2022-04-08 12:34:50|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649421300000|2022-04-08 12:35:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649421310000|2022-04-08 12:35:10|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1649421320000|2022-04-08 12:35:20|2.66|1.66|2.65|1.65|2.67|1.67|2.65|1.65|0
1649421330000|2022-04-08 12:35:30|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649421340000|2022-04-08 12:35:40|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649421350000|2022-04-08 12:35:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649421360000|2022-04-08 12:36:00|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1649421370000|2022-04-08 12:36:10|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1649421380000|2022-04-08 12:36:20|2.62|1.62|2.62|1.62|2.62|1.62|2.61|1.61|0
1649421390000|2022-04-08 12:36:30|2.61|1.61|2.65|1.65|2.65|1.65|2.61|1.61|0
1649421400000|2022-04-08 12:36:40|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1649421410000|2022-04-08 12:36:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649421420000|2022-04-08 12:37:00|2.61|1.61|2.6|1.6|2.61|1.61|2.6|1.6|0
1649421430000|2022-04-08 12:37:10|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1649421440000|2022-04-08 12:37:20|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1649421450000|2022-04-08 12:37:30|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1649421460000|2022-04-08 12:37:40|2.62|1.62|2.64|1.64|2.64|1.64|2.62|1.62|0
1649421470000|2022-04-08 12:37:50|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1649421480000|2022-04-08 12:38:00|2.62|1.62|2.62|1.62|2.63|1.63|2.62|1.62|0
1649421490000|2022-04-08 12:38:10|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1649421500000|2022-04-08 12:38:20|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649421510000|2022-04-08 12:38:30|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1649421520000|2022-04-08 12:38:40|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649421530000|2022-04-08 12:38:50|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1649421540000|2022-04-08 12:39:00|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649421550000|2022-04-08 12:39:10|2.63|1.63|2.62|1.62|2.63|1.63|2.61|1.61|0
1649421560000|2022-04-08 12:39:20|2.63|1.63|2.62|1.62|2.64|1.64|2.62|1.62|0
1649421570000|2022-04-08 12:39:30|2.63|1.63|2.64|1.64|2.65|1.65|2.63|1.63|0
1649421580000|2022-04-08 12:39:40|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1649421590000|2022-04-08 12:39:50|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649421600000|2022-04-08 12:40:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649421610000|2022-04-08 12:40:10|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1649421620000|2022-04-08 12:40:20|2.7|1.7|2.71|1.71|2.71|1.71|2.69|1.69|0
1649421630000|2022-04-08 12:40:30|2.72|1.72|2.71|1.71|2.73|1.73|2.71|1.71|0
1649421640000|2022-04-08 12:40:40|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1649421650000|2022-04-08 12:40:50|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1649421660000|2022-04-08 12:41:00|2.72|1.72|2.75|1.75|2.76|1.76|2.72|1.72|0
1649421670000|2022-04-08 12:41:10|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649421680000|2022-04-08 12:41:20|2.75|1.75|2.76|1.76|2.78|1.78|2.75|1.75|0
1649421690000|2022-04-08 12:41:30|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1649421700000|2022-04-08 12:41:40|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1649421710000|2022-04-08 12:41:50|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1649421720000|2022-04-08 12:42:00|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1649421730000|2022-04-08 12:42:10|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1649421740000|2022-04-08 12:42:20|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649421750000|2022-04-08 12:42:30|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649421760000|2022-04-08 12:42:40|2.76|1.76|2.74|1.74|2.76|1.76|2.74|1.74|0
1649421770000|2022-04-08 12:42:50|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649421780000|2022-04-08 12:43:00|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649421790000|2022-04-08 12:43:10|2.74|1.74|2.73|1.73|2.75|1.75|2.73|1.73|0
1649421810000|2022-04-08 12:43:30|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1649421830000|2022-04-08 12:43:50|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1649421840000|2022-04-08 12:44:00|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649421850000|2022-04-08 12:44:10|2.76|1.76|2.78|1.78|2.78|1.78|2.76|1.76|0
1649421860000|2022-04-08 12:44:20|2.79|1.79|2.8|1.8|2.8|1.8|2.79|1.79|0
1649421870000|2022-04-08 12:44:30|2.81|1.81|2.8|1.8|2.82|1.82|2.8|1.8|0
1649421880000|2022-04-08 12:44:40|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1649421890000|2022-04-08 12:44:50|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1649421900000|2022-04-08 12:45:00|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649421910000|2022-04-08 12:45:10|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1649421920000|2022-04-08 12:45:20|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1649421930000|2022-04-08 12:45:30|2.78|1.78|2.78|1.78|2.79|1.79|2.78|1.78|0
1649421940000|2022-04-08 12:45:40|2.79|1.79|2.78|1.78|2.79|1.79|2.78|1.78|0
1649421960000|2022-04-08 12:46:00|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1649421970000|2022-04-08 12:46:10|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1649421990000|2022-04-08 12:46:30|2.79|1.79|2.79|1.79|2.79|1.79|2.79|1.79|0
1649422000000|2022-04-08 12:46:40|2.8|1.8|2.82|1.82|2.82|1.82|2.79|1.79|0
1649422020000|2022-04-08 12:47:00|2.83|1.83|2.85|1.85|2.85|1.85|2.83|1.83|0
1649422030000|2022-04-08 12:47:10|2.84|1.84|2.84|1.84|2.86|1.86|2.84|1.84|0
1649422040000|2022-04-08 12:47:20|2.86|1.86|2.86|1.86|2.86|1.86|2.85|1.85|0
1649422050000|2022-04-08 12:47:30|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1649422060000|2022-04-08 12:47:40|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1649422070000|2022-04-08 12:47:50|2.87|1.87|2.86|1.86|2.87|1.87|2.85|1.85|0
1649422080000|2022-04-08 12:48:00|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1649422090000|2022-04-08 12:48:10|2.86|1.86|2.88|1.88|2.88|1.88|2.86|1.86|0
1649422100000|2022-04-08 12:48:20|2.9|1.9|2.92|1.92|2.92|1.92|2.9|1.9|0
1649422110000|2022-04-08 12:48:30|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1649422120000|2022-04-08 12:48:40|2.87|1.87|2.89|1.89|2.89|1.89|2.87|1.87|0
1649422130000|2022-04-08 12:48:50|2.88|1.88|2.87|1.87|2.88|1.88|2.87|1.87|0
1649422140000|2022-04-08 12:49:00|2.85|1.85|2.85|1.85|2.86|1.86|2.85|1.85|0
1649422150000|2022-04-08 12:49:10|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649422160000|2022-04-08 12:49:20|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1649422170000|2022-04-08 12:49:30|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1649422200000|2022-04-08 12:50:00|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1649422220000|2022-04-08 12:50:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1649422230000|2022-04-08 12:50:30|2.89|1.89|2.89|1.89|2.9|1.9|2.89|1.89|0
1649422240000|2022-04-08 12:50:40|2.87|1.87|2.87|1.87|2.88|1.88|2.87|1.87|0
1649422250000|2022-04-08 12:50:50|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649422260000|2022-04-08 12:51:00|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1649422280000|2022-04-08 12:51:20|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649422290000|2022-04-08 12:51:30|2.86|1.86|2.87|1.87|2.87|1.87|2.86|1.86|0
1649422300000|2022-04-08 12:51:40|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649422310000|2022-04-08 12:51:50|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649422320000|2022-04-08 12:52:00|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649422330000|2022-04-08 12:52:10|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1649422340000|2022-04-08 12:52:20|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649422350000|2022-04-08 12:52:30|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1649422360000|2022-04-08 12:52:40|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649422380000|2022-04-08 12:53:00|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1649422390000|2022-04-08 12:53:10|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1649422400000|2022-04-08 12:53:20|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1649422410000|2022-04-08 12:53:30|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649422420000|2022-04-08 12:53:40|2.88|1.88|2.92|1.92|2.92|1.92|2.88|1.88|0
1649422430000|2022-04-08 12:53:50|2.94|1.94|2.94|1.94|2.95|1.95|2.94|1.94|0
1649422440000|2022-04-08 12:54:00|2.93|1.93|2.93|1.93|2.93|1.93|2.92|1.92|0
1649422450000|2022-04-08 12:54:10|2.92|1.92|2.91|1.91|2.92|1.92|2.91|1.91|0
1649422460000|2022-04-08 12:54:20|2.9|1.9|2.9|1.9|2.91|1.91|2.9|1.9|0
1649422470000|2022-04-08 12:54:30|2.91|1.91|2.9|1.9|2.91|1.91|2.9|1.9|0
1649422490000|2022-04-08 12:54:50|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1649422500000|2022-04-08 12:55:00|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1649422510000|2022-04-08 12:55:10|2.9|1.9|2.89|1.89|2.9|1.9|2.89|1.89|0
1649422530000|2022-04-08 12:55:30|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1649422540000|2022-04-08 12:55:40|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1649422550000|2022-04-08 12:55:50|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1649422560000|2022-04-08 12:56:00|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1649422580000|2022-04-08 12:56:20|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1649422610000|2022-04-08 12:56:50|2.91|1.91|2.88|1.88|2.91|1.91|2.88|1.88|0
1649422630000|2022-04-08 12:57:10|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649422640000|2022-04-08 12:57:20|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649422660000|2022-04-08 12:57:40|2.85|1.85|2.85|1.85|2.85|1.85|2.85|1.85|0
1649422670000|2022-04-08 12:57:50|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649422680000|2022-04-08 12:58:00|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1649422690000|2022-04-08 12:58:10|2.87|1.87|2.87|1.87|2.87|1.87|2.86|1.86|0
1649422700000|2022-04-08 12:58:20|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1649422710000|2022-04-08 12:58:30|2.89|1.89|2.87|1.87|2.89|1.89|2.87|1.87|0
1649422720000|2022-04-08 12:58:40|2.88|1.88|2.89|1.89|2.89|1.89|2.88|1.88|0
1649422730000|2022-04-08 12:58:50|2.9|1.9|2.88|1.88|2.9|1.9|2.88|1.88|0
1649422740000|2022-04-08 12:59:00|2.89|1.89|2.9|1.9|2.9|1.9|2.88|1.88|0
1649422750000|2022-04-08 12:59:10|2.91|1.91|2.9|1.9|2.91|1.91|2.9|1.9|0
1649422760000|2022-04-08 12:59:20|2.89|1.89|2.89|1.89|2.89|1.89|2.88|1.88|0
1649422770000|2022-04-08 12:59:30|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1649422780000|2022-04-08 12:59:40|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649422790000|2022-04-08 12:59:50|2.88|1.88|2.88|1.88|2.88|1.88|2.87|1.87|0
1649422800000|2022-04-08 13:00:00|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1649422830000|2022-04-08 13:00:30|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1649422850000|2022-04-08 13:00:50|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1649422860000|2022-04-08 13:01:00|2.95|1.95|2.96|1.96|2.96|1.96|2.95|1.95|0
1649422870000|2022-04-08 13:01:10|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1649422880000|2022-04-08 13:01:20|2.96|1.96|2.96|1.96|2.97|1.97|2.96|1.96|0
1649422890000|2022-04-08 13:01:30|2.94|1.94|2.92|1.92|2.94|1.94|2.92|1.92|0
1649422900000|2022-04-08 13:01:40|2.91|1.91|2.92|1.92|2.92|1.92|2.91|1.91|0
1649422910000|2022-04-08 13:01:50|2.94|1.94|2.95|1.95|2.95|1.95|2.94|1.94|0
1649422920000|2022-04-08 13:02:00|2.96|1.96|2.98|1.98|2.98|1.98|2.96|1.96|0
1649422930000|2022-04-08 13:02:10|2.99|1.99|2.96|1.96|2.99|1.99|2.96|1.96|0
1649422940000|2022-04-08 13:02:20|3.02|2.02|3.03|2.03|3.03|2.03|3.02|2.02|0
1649422950000|2022-04-08 13:02:30|3.02|2.02|3.1|2.1|3.1|2.1|3.02|2.02|0
1649422960000|2022-04-08 13:02:40|3.11|2.11|3.25|2.25|3.25|2.25|2.82|1.82|0
1649422970000|2022-04-08 13:02:50|3.23|2.23|3.22|2.22|3.23|2.23|3.21|2.21|0
1649422980000|2022-04-08 13:03:00|3.23|2.23|3.22|2.22|3.23|2.23|3.22|2.22|0
1649422990000|2022-04-08 13:03:10|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1649423000000|2022-04-08 13:03:20|3.07|2.07|3.06|2.06|3.08|2.08|3.06|2.06|0
1649423010000|2022-04-08 13:03:30|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1649423020000|2022-04-08 13:03:40|3.04|2.04|3.05|2.05|3.05|2.05|3.04|2.04|0
1649423030000|2022-04-08 13:03:50|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1649423040000|2022-04-08 13:04:00|3.05|2.05|3.06|2.06|3.07|2.07|3.05|2.05|0
1649423050000|2022-04-08 13:04:10|3.07|2.07|3.08|2.08|3.08|2.08|3.07|2.07|0
1649423060000|2022-04-08 13:04:20|3.07|2.07|3.07|2.07|3.08|2.08|3.07|2.07|0
1649423070000|2022-04-08 13:04:30|3.06|2.06|3.05|2.05|3.06|2.06|3.05|2.05|0
1649423080000|2022-04-08 13:04:40|3.04|2.04|3.06|2.06|3.06|2.06|3.04|2.04|0
1649423090000|2022-04-08 13:04:50|3.08|2.08|3.07|2.07|3.08|2.08|3.07|2.07|0
1649423100000|2022-04-08 13:05:00|3.06|2.06|3.09|2.09|3.09|2.09|3.06|2.06|0
1649423110000|2022-04-08 13:05:10|3.08|2.08|3.07|2.07|3.08|2.08|3.07|2.07|0
1649423120000|2022-04-08 13:05:20|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1649423130000|2022-04-08 13:05:30|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1649423140000|2022-04-08 13:05:40|3.07|2.07|3.07|2.07|3.07|2.07|3.06|2.06|0
1649423150000|2022-04-08 13:05:50|3.06|2.06|3.07|2.07|3.07|2.07|3.06|2.06|0
1649423160000|2022-04-08 13:06:00|3.06|2.06|3.06|2.06|3.07|2.07|3.06|2.06|0
1649423170000|2022-04-08 13:06:10|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1649423180000|2022-04-08 13:06:20|3.04|2.04|3.05|2.05|3.05|2.05|3.04|2.04|0
1649423200000|2022-04-08 13:06:40|3.04|2.04|3.05|2.05|3.05|2.05|3.04|2.04|0
1649423210000|2022-04-08 13:06:50|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1649423220000|2022-04-08 13:07:00|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1649423230000|2022-04-08 13:07:10|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1649423240000|2022-04-08 13:07:20|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1649423250000|2022-04-08 13:07:30|3.09|2.09|3.1|2.1|3.1|2.1|3.08|2.08|0
1649423260000|2022-04-08 13:07:40|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1649423270000|2022-04-08 13:07:50|3.09|2.09|3.09|2.09|3.1|2.1|3.08|2.08|0
1649423280000|2022-04-08 13:08:00|3.08|2.08|3.07|2.07|3.08|2.08|3.07|2.07|0
1649423290000|2022-04-08 13:08:10|3.06|2.06|3.05|2.05|3.06|2.06|3.05|2.05|0
1649423310000|2022-04-08 13:08:30|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1649423320000|2022-04-08 13:08:40|3.05|2.05|3.05|2.05|3.05|2.05|3.04|2.04|0
1649423330000|2022-04-08 13:08:50|3.04|2.04|3.05|2.05|3.05|2.05|3.04|2.04|0
1649423340000|2022-04-08 13:09:00|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1649423350000|2022-04-08 13:09:10|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1649423360000|2022-04-08 13:09:20|3.06|2.06|3.06|2.06|3.06|2.06|3.05|2.05|0
1649423370000|2022-04-08 13:09:30|3.07|2.07|3.06|2.06|3.07|2.07|3.06|2.06|0
1649423380000|2022-04-08 13:09:40|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1649423390000|2022-04-08 13:09:50|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1649423400000|2022-04-08 13:10:00|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1649423410000|2022-04-08 13:10:10|3.11|2.11|3.15|2.15|3.15|2.15|3.11|2.11|0
1649423420000|2022-04-08 13:10:20|3.14|2.14|3.17|2.17|3.17|2.17|3.14|2.14|0
1649423430000|2022-04-08 13:10:30|3.15|2.15|3.15|2.15|3.16|2.16|3.15|2.15|0
1649423440000|2022-04-08 13:10:40|3.06|2.06|3.05|2.05|3.06|2.06|3.04|2.04|0
1649423450000|2022-04-08 13:10:50|3.06|2.06|3.05|2.05|3.06|2.06|3.05|2.05|0
1649423460000|2022-04-08 13:11:00|3.04|2.04|3.04|2.04|3.06|2.06|3.04|2.04|0
1649423470000|2022-04-08 13:11:10|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1649423490000|2022-04-08 13:11:30|3.03|2.03|3.06|2.06|3.06|2.06|3.03|2.03|0
1649423500000|2022-04-08 13:11:40|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1649423510000|2022-04-08 13:11:50|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1649423520000|2022-04-08 13:12:00|3.07|2.07|3.11|2.11|3.11|2.11|3.07|2.07|0
1649423530000|2022-04-08 13:12:10|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1649423540000|2022-04-08 13:12:20|3.09|2.09|3.11|2.11|3.11|2.11|3.09|2.09|0
1649423550000|2022-04-08 13:12:30|3.13|2.13|3.11|2.11|3.15|2.15|3.11|2.11|0
1649423560000|2022-04-08 13:12:40|3.13|2.13|3.12|2.12|3.13|2.13|3.12|2.12|0
1649423570000|2022-04-08 13:12:50|3.13|2.13|3.12|2.12|3.13|2.13|3.12|2.12|0
1649423580000|2022-04-08 13:13:00|3.13|2.13|3.12|2.12|3.13|2.13|3.12|2.12|0
1649423590000|2022-04-08 13:13:10|3.13|2.13|3.1|2.1|3.13|2.13|3.1|2.1|0
1649423600000|2022-04-08 13:13:20|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1649423610000|2022-04-08 13:13:30|3.09|2.09|3.07|2.07|3.09|2.09|3.07|2.07|0
1649423620000|2022-04-08 13:13:40|3.08|2.08|3.09|2.09|3.09|2.09|3.08|2.08|0
1649423630000|2022-04-08 13:13:50|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1649423640000|2022-04-08 13:14:00|3.09|2.09|3.1|2.1|3.1|2.1|3.09|2.09|0
1649423650000|2022-04-08 13:14:10|3.12|2.12|3.09|2.09|3.12|2.12|3.09|2.09|0
1649423660000|2022-04-08 13:14:20|3.1|2.1|3.12|2.12|3.12|2.12|3.1|2.1|0
1649423670000|2022-04-08 13:14:30|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1649423680000|2022-04-08 13:14:40|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1649423690000|2022-04-08 13:14:50|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1649423700000|2022-04-08 13:15:00|3.1|2.1|3.1|2.1|3.1|2.1|3.09|2.09|0
1649423710000|2022-04-08 13:15:10|3.11|2.11|3.08|2.08|3.11|2.11|3.08|2.08|0
1649423720000|2022-04-08 13:15:20|3.07|2.07|3.08|2.08|3.08|2.08|3.07|2.07|0
1649423730000|2022-04-08 13:15:30|3.07|2.07|3.07|2.07|3.07|2.07|3.05|2.05|0
1649423740000|2022-04-08 13:15:40|3.06|2.06|3.05|2.05|3.06|2.06|3.05|2.05|0
1649423750000|2022-04-08 13:15:50|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1649423760000|2022-04-08 13:16:00|3.04|2.04|3.05|2.05|3.05|2.05|3.04|2.04|0
1649423770000|2022-04-08 13:16:10|3.06|2.06|3.06|2.06|3.06|2.06|3.06|2.06|0
1649423780000|2022-04-08 13:16:20|3.05|2.05|3|2|3.05|2.05|3|2|0
1649423790000|2022-04-08 13:16:30|2.99|1.99|3|2|3|2|2.99|1.99|0
1649423810000|2022-04-08 13:16:50|3.01|2.01|3.01|2.01|3.01|2.01|3.01|2.01|0
1649423820000|2022-04-08 13:17:00|2.99|1.99|3.01|2.01|3.01|2.01|2.99|1.99|0
1649423830000|2022-04-08 13:17:10|3|2|3.01|2.01|3.01|2.01|3|2|0
1649423840000|2022-04-08 13:17:20|3.02|2.02|3.02|2.02|3.02|2.02|3.02|2.02|0
1649423850000|2022-04-08 13:17:30|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1649423860000|2022-04-08 13:17:40|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1649423880000|2022-04-08 13:18:00|3.01|2.01|3.02|2.02|3.02|2.02|3.01|2.01|0
1649423890000|2022-04-08 13:18:10|3.01|2.01|3.02|2.02|3.02|2.02|3.01|2.01|0
1649423900000|2022-04-08 13:18:20|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1649423910000|2022-04-08 13:18:30|3.02|2.02|3.01|2.01|3.02|2.02|3.01|2.01|0
1649423920000|2022-04-08 13:18:40|3|2|2.99|1.99|3|2|2.99|1.99|0
1649423930000|2022-04-08 13:18:50|3|2|3|2|3|2|3|2|0
1649423940000|2022-04-08 13:19:00|2.99|1.99|3.01|2.01|3.01|2.01|2.99|1.99|0
1649423960000|2022-04-08 13:19:20|3|2|2.99|1.99|3|2|2.99|1.99|0
1649423970000|2022-04-08 13:19:30|3|2|2.99|1.99|3|2|2.99|1.99|0
1649423980000|2022-04-08 13:19:40|2.98|1.98|2.99|1.99|2.99|1.99|2.98|1.98|0
1649423990000|2022-04-08 13:19:50|3|2|3|2|3|2|3|2|0
1649424000000|2022-04-08 13:20:00|3.01|2.01|3|2|3.01|2.01|2.99|1.99|0
1649424010000|2022-04-08 13:20:10|2.99|1.99|3|2|3|2|2.99|1.99|0
1649424030000|2022-04-08 13:20:30|3.01|2.01|3.01|2.01|3.01|2.01|3.01|2.01|0
1649424040000|2022-04-08 13:20:40|3|2|2.99|1.99|3|2|2.99|1.99|0
1649424060000|2022-04-08 13:21:00|3.01|2.01|3|2|3.01|2.01|3|2|0
1649424070000|2022-04-08 13:21:10|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1649424080000|2022-04-08 13:21:20|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1649424100000|2022-04-08 13:21:40|2.99|1.99|3|2|3|2|2.99|1.99|0
1649424110000|2022-04-08 13:21:50|2.99|1.99|3.01|2.01|3.01|2.01|2.99|1.99|0
1649424120000|2022-04-08 13:22:00|3.02|2.02|3.03|2.03|3.03|2.03|3.02|2.02|0
1649424130000|2022-04-08 13:22:10|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1649424150000|2022-04-08 13:22:30|3.05|2.05|3.03|2.03|3.05|2.05|3.03|2.03|0
1649424160000|2022-04-08 13:22:40|3.04|2.04|3.01|2.01|3.04|2.04|3.01|2.01|0
1649424170000|2022-04-08 13:22:50|3.02|2.02|3.02|2.02|3.02|2.02|3.02|2.02|0
1649424180000|2022-04-08 13:23:00|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1649424190000|2022-04-08 13:23:10|3.04|2.04|3.03|2.03|3.04|2.04|3.03|2.03|0
1649424200000|2022-04-08 13:23:20|3.04|2.04|3.04|2.04|3.04|2.04|3.04|2.04|0
1649424210000|2022-04-08 13:23:30|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1649424220000|2022-04-08 13:23:40|3.05|2.05|3.06|2.06|3.06|2.06|3.05|2.05|0
1649424230000|2022-04-08 13:23:50|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1649424240000|2022-04-08 13:24:00|3.06|2.06|3.06|2.06|3.06|2.06|3.05|2.05|0
1649424250000|2022-04-08 13:24:10|3.05|2.05|3.05|2.05|3.06|2.06|3.05|2.05|0
1649424260000|2022-04-08 13:24:20|3.06|2.06|3.04|2.04|3.06|2.06|3.04|2.04|0
1649424270000|2022-04-08 13:24:30|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1649424280000|2022-04-08 13:24:40|3.01|2.01|3.02|2.02|3.02|2.02|3.01|2.01|0
1649424290000|2022-04-08 13:24:50|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1649424300000|2022-04-08 13:25:00|3.02|2.02|3.02|2.02|3.04|2.04|3.02|2.02|0
1649424310000|2022-04-08 13:25:10|3.04|2.04|3.04|2.04|3.05|2.05|3.04|2.04|0
1649424330000|2022-04-08 13:25:30|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1649424350000|2022-04-08 13:25:50|3.04|2.04|3.08|2.08|3.08|2.08|3.04|2.04|0
1649424360000|2022-04-08 13:26:00|3.1|2.1|3.09|2.09|3.1|2.1|3.09|2.09|0
1649424370000|2022-04-08 13:26:10|3.08|2.08|3.07|2.07|3.08|2.08|3.07|2.07|0
1649424380000|2022-04-08 13:26:20|3.06|2.06|3.05|2.05|3.06|2.06|3.05|2.05|0
1649424390000|2022-04-08 13:26:30|3.07|2.07|3.07|2.07|3.08|2.08|3.07|2.07|0
1649424400000|2022-04-08 13:26:40|3.06|2.06|3.07|2.07|3.07|2.07|3.06|2.06|0
1649424410000|2022-04-08 13:26:50|3.06|2.06|3.05|2.05|3.06|2.06|3.05|2.05|0
1649424420000|2022-04-08 13:27:00|3.04|2.04|3.08|2.08|3.08|2.08|3.04|2.04|0
1649424430000|2022-04-08 13:27:10|3.07|2.07|3.08|2.08|3.09|2.09|3.07|2.07|0
1649424440000|2022-04-08 13:27:20|3.07|2.07|3.04|2.04|3.07|2.07|3.04|2.04|0
1649424450000|2022-04-08 13:27:30|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1649424460000|2022-04-08 13:27:40|3.05|2.05|3.07|2.07|3.07|2.07|3.05|2.05|0
1649424470000|2022-04-08 13:27:50|3.08|2.08|3.13|2.13|3.13|2.13|3.08|2.08|0
1649424480000|2022-04-08 13:28:00|3.15|2.15|3.15|2.15|3.15|2.15|3.13|2.13|0
1649424490000|2022-04-08 13:28:10|3.13|2.13|3.13|2.13|3.13|2.13|3.12|2.12|0
1649424500000|2022-04-08 13:28:20|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1649424510000|2022-04-08 13:28:30|3.14|2.14|3.12|2.12|3.14|2.14|3.12|2.12|0
1649424520000|2022-04-08 13:28:40|3.13|2.13|3.12|2.12|3.13|2.13|3.12|2.12|0
1649424530000|2022-04-08 13:28:50|3.13|2.13|3.13|2.13|3.13|2.13|3.12|2.12|0
1649424540000|2022-04-08 13:29:00|3.12|2.12|3.13|2.13|3.13|2.13|3.11|2.11|0
1649424550000|2022-04-08 13:29:10|3.12|2.12|3.12|2.12|3.12|2.12|3.12|2.12|0
1649424570000|2022-04-08 13:29:30|3.11|2.11|3.12|2.12|3.12|2.12|3.11|2.11|0
1649424580000|2022-04-08 13:29:40|3.11|2.11|3.1|2.1|3.11|2.11|3.1|2.1|0
1649424590000|2022-04-08 13:29:50|3.11|2.11|3.11|2.11|3.11|2.11|3.11|2.11|0
1649424600000|2022-04-08 13:30:00|3.07|2.07|3.06|2.06|3.07|2.07|3.05|2.05|0
1649424610000|2022-04-08 13:30:10|3.08|2.08|3.1|2.1|3.1|2.1|3.08|2.08|0
1649424620000|2022-04-08 13:30:20|3.07|2.07|3.08|2.08|3.08|2.08|3.06|2.06|0
1649424630000|2022-04-08 13:30:30|3.1|2.1|3.05|2.05|3.1|2.1|3.05|2.05|0
1649424640000|2022-04-08 13:30:40|3.07|2.07|3.11|2.11|3.11|2.11|3.07|2.07|0
1649424650000|2022-04-08 13:30:50|3.1|2.1|3.16|2.16|3.16|2.16|3.1|2.1|0
1649424660000|2022-04-08 13:31:00|3.14|2.14|3.17|2.17|3.17|2.17|3.14|2.14|0
1649424670000|2022-04-08 13:31:10|3.18|2.18|3.16|2.16|3.18|2.18|3.16|2.16|0
1649424680000|2022-04-08 13:31:20|3.17|2.17|3.13|2.13|3.17|2.17|3.13|2.13|0
1649424690000|2022-04-08 13:31:30|3.14|2.14|3.08|2.08|3.14|2.14|3.08|2.08|0
1649424700000|2022-04-08 13:31:40|3.09|2.09|3.08|2.08|3.11|2.11|3.08|2.08|0
1649424710000|2022-04-08 13:31:50|3.09|2.09|3.06|2.06|3.09|2.09|3.04|2.04|0
1649424720000|2022-04-08 13:32:00|3.07|2.07|3.1|2.1|3.1|2.1|3.06|2.06|0
1649424730000|2022-04-08 13:32:10|3.02|2.02|3.01|2.01|3.03|2.03|3.01|2.01|0
1649424740000|2022-04-08 13:32:20|3.05|2.05|3.14|2.14|3.14|2.14|3.05|2.05|0
1649424750000|2022-04-08 13:32:30|3.15|2.15|3.17|2.17|3.18|2.18|3.15|2.15|0
1649424760000|2022-04-08 13:32:40|3.18|2.18|3.27|2.27|3.27|2.27|3.18|2.18|0
1649424770000|2022-04-08 13:32:50|3.26|2.26|3.23|2.23|3.26|2.26|3.23|2.23|0
1649424780000|2022-04-08 13:33:00|3.24|2.24|3.27|2.27|3.27|2.27|3.24|2.24|0
1649424790000|2022-04-08 13:33:10|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1649424800000|2022-04-08 13:33:20|3.32|2.32|3.33|2.33|3.33|2.33|3.27|2.27|0
1649424810000|2022-04-08 13:33:30|3.34|2.34|3.4|2.4|3.4|2.4|3.34|2.34|0
1649424820000|2022-04-08 13:33:40|3.41|2.41|3.47|2.47|3.49|2.49|3.41|2.41|0
1649424830000|2022-04-08 13:33:50|3.48|2.48|3.45|2.45|3.51|2.51|3.45|2.45|0
1649424840000|2022-04-08 13:34:00|3.46|2.46|3.46|2.46|3.51|2.51|3.46|2.46|0
1649424850000|2022-04-08 13:34:10|3.43|2.43|3.41|2.41|3.43|2.43|3.41|2.41|0
1649424860000|2022-04-08 13:34:20|3.4|2.4|3.46|2.46|3.46|2.46|3.4|2.4|0
1649424870000|2022-04-08 13:34:30|3.45|2.45|3.43|2.43|3.45|2.45|3.42|2.42|0
1649424880000|2022-04-08 13:34:40|3.42|2.42|3.37|2.37|3.42|2.42|3.37|2.37|0
1649424890000|2022-04-08 13:34:50|3.34|2.34|3.32|2.32|3.34|2.34|3.32|2.32|0
1649424900000|2022-04-08 13:35:00|3.39|2.39|3.36|2.36|3.41|2.41|3.36|2.36|0
1649424910000|2022-04-08 13:35:10|3.39|2.39|3.42|2.42|3.42|2.42|3.37|2.37|0
1649424920000|2022-04-08 13:35:20|3.4|2.4|3.44|2.44|3.44|2.44|3.4|2.4|0
1649424930000|2022-04-08 13:35:30|3.43|2.43|3.43|2.43|3.44|2.44|3.43|2.43|0
1649424940000|2022-04-08 13:35:40|3.39|2.39|3.41|2.41|3.41|2.41|3.39|2.39|0
1649424950000|2022-04-08 13:35:50|3.4|2.4|3.4|2.4|3.41|2.41|3.4|2.4|0
1649424960000|2022-04-08 13:36:00|3.41|2.41|3.44|2.44|3.44|2.44|3.41|2.41|0
1649424970000|2022-04-08 13:36:10|3.43|2.43|3.43|2.43|3.43|2.43|3.43|2.43|0
1649424980000|2022-04-08 13:36:20|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1649424990000|2022-04-08 13:36:30|3.46|2.46|3.48|2.48|3.48|2.48|3.46|2.46|0
1649425000000|2022-04-08 13:36:40|3.47|2.47|3.47|2.47|3.48|2.48|3.47|2.47|0
1649425010000|2022-04-08 13:36:50|3.46|2.46|3.46|2.46|3.46|2.46|3.46|2.46|0
1649425020000|2022-04-08 13:37:00|3.42|2.42|3.4|2.4|3.42|2.42|3.4|2.4|0
1649425030000|2022-04-08 13:37:10|3.44|2.44|3.46|2.46|3.46|2.46|3.43|2.43|0
1649425040000|2022-04-08 13:37:20|3.48|2.48|3.49|2.49|3.49|2.49|3.48|2.48|0
1649425050000|2022-04-08 13:37:30|3.5|2.5|3.5|2.5|3.52|2.52|3.5|2.5|0
1649425060000|2022-04-08 13:37:40|3.49|2.49|3.41|2.41|3.49|2.49|3.41|2.41|0
1649425070000|2022-04-08 13:37:50|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1649425080000|2022-04-08 13:38:00|3.4|2.4|3.48|2.48|3.48|2.48|3.4|2.4|0
1649425090000|2022-04-08 13:38:10|3.45|2.45|3.47|2.47|3.47|2.47|3.45|2.45|0
1649425100000|2022-04-08 13:38:20|3.45|2.45|3.44|2.44|3.47|2.47|3.44|2.44|0
1649425110000|2022-04-08 13:38:30|3.43|2.43|3.42|2.42|3.43|2.43|3.42|2.42|0
1649425120000|2022-04-08 13:38:40|3.39|2.39|3.47|2.47|3.47|2.47|3.39|2.39|0
1649425130000|2022-04-08 13:38:50|3.5|2.5|3.48|2.48|3.51|2.51|3.48|2.48|0
1649425140000|2022-04-08 13:39:00|3.49|2.49|3.42|2.42|3.49|2.49|3.42|2.42|0
1649425150000|2022-04-08 13:39:10|3.44|2.44|3.43|2.43|3.44|2.44|3.43|2.43|0
1649425160000|2022-04-08 13:39:20|3.42|2.42|3.42|2.42|3.44|2.44|3.42|2.42|0
1649425170000|2022-04-08 13:39:30|3.43|2.43|3.47|2.47|3.47|2.47|3.43|2.43|0
1649425180000|2022-04-08 13:39:40|3.5|2.5|3.44|2.44|3.5|2.5|3.44|2.44|0
1649425190000|2022-04-08 13:39:50|3.46|2.46|3.44|2.44|3.47|2.47|3.44|2.44|0
1649425200000|2022-04-08 13:40:00|3.49|2.49|3.44|2.44|3.49|2.49|3.44|2.44|0
1649425210000|2022-04-08 13:40:10|3.45|2.45|3.5|2.5|3.53|2.53|3.45|2.45|0
1649425220000|2022-04-08 13:40:20|3.51|2.51|3.57|2.57|3.59|2.59|3.51|2.51|0
1649425230000|2022-04-08 13:40:30|3.59|2.59|3.62|2.62|3.66|2.66|3.59|2.59|0
1649425240000|2022-04-08 13:40:40|3.64|2.64|3.65|2.65|3.65|2.65|3.64|2.64|0
1649425250000|2022-04-08 13:40:50|3.66|2.66|3.69|2.69|3.7|2.7|3.66|2.66|0
1649425260000|2022-04-08 13:41:00|3.75|2.75|3.74|2.74|3.75|2.75|3.71|2.71|0
1649425270000|2022-04-08 13:41:10|3.73|2.73|3.66|2.66|3.73|2.73|3.66|2.66|0
1649425280000|2022-04-08 13:41:20|3.64|2.64|3.65|2.65|3.65|2.65|3.61|2.61|0
1649425290000|2022-04-08 13:41:30|3.61|2.61|3.6|2.6|3.62|2.62|3.6|2.6|0
1649425300000|2022-04-08 13:41:40|3.59|2.59|3.65|2.65|3.65|2.65|3.59|2.59|0
1649425310000|2022-04-08 13:41:50|3.7|2.7|3.69|2.69|3.71|2.71|3.66|2.66|0
1649425320000|2022-04-08 13:42:00|3.65|2.65|3.66|2.66|3.66|2.66|3.62|2.62|0
1649425330000|2022-04-08 13:42:10|3.7|2.7|3.67|2.67|3.71|2.71|3.67|2.67|0
1649425340000|2022-04-08 13:42:20|3.69|2.69|3.7|2.7|3.72|2.72|3.39|2.39|0
1649425350000|2022-04-08 13:42:30|3.66|2.66|3.63|2.63|3.66|2.66|3.62|2.62|0
1649425360000|2022-04-08 13:42:40|3.61|2.61|3.59|2.59|3.62|2.62|3.59|2.59|0
1649425370000|2022-04-08 13:42:50|3.58|2.58|3.56|2.56|3.58|2.58|3.55|2.55|0
1649425380000|2022-04-08 13:43:00|3.57|2.57|3.56|2.56|3.57|2.57|3.56|2.56|0
1649425390000|2022-04-08 13:43:10|3.57|2.57|3.58|2.58|3.58|2.58|3.56|2.56|0
1649425400000|2022-04-08 13:43:20|3.57|2.57|3.58|2.58|3.58|2.58|3.56|2.56|0
1649425410000|2022-04-08 13:43:30|3.61|2.61|3.66|2.66|3.66|2.66|3.61|2.61|0
1649425420000|2022-04-08 13:43:40|3.64|2.64|3.61|2.61|3.64|2.64|3.61|2.61|0
1649425430000|2022-04-08 13:43:50|3.64|2.64|3.67|2.67|3.67|2.67|3.64|2.64|0
1649425440000|2022-04-08 13:44:00|3.63|2.63|3.63|2.63|3.67|2.67|3.63|2.63|0
1649425450000|2022-04-08 13:44:10|3.64|2.64|3.64|2.64|3.64|2.64|3.62|2.62|0
1649425460000|2022-04-08 13:44:20|3.63|2.63|3.56|2.56|3.64|2.64|3.56|2.56|0
1649425470000|2022-04-08 13:44:30|3.57|2.57|3.46|2.46|3.59|2.59|3.46|2.46|0
1649425480000|2022-04-08 13:44:40|3.27|2.27|3.26|2.26|3.27|2.27|3.25|2.25|0
1649425490000|2022-04-08 13:44:50|3.27|2.27|3.28|2.28|3.28|2.28|3.19|2.19|0
1649425500000|2022-04-08 13:45:00|3.3|2.3|3.38|2.38|3.38|2.38|3.3|2.3|0
1649425510000|2022-04-08 13:45:10|3.36|2.36|3.33|2.33|3.39|2.39|3.33|2.33|0
1649425520000|2022-04-08 13:45:20|3.28|2.28|3.23|2.23|3.28|2.28|3.23|2.23|0
1649425530000|2022-04-08 13:45:30|3.21|2.21|3.14|2.14|3.21|2.21|3.14|2.14|0
1649425540000|2022-04-08 13:45:40|3.16|2.16|3.18|2.18|3.18|2.18|3.16|2.16|0
1649425550000|2022-04-08 13:45:50|3.12|2.12|3.14|2.14|3.14|2.14|3.12|2.12|0
1649425560000|2022-04-08 13:46:00|3.16|2.16|3.19|2.19|3.19|2.19|3.16|2.16|0
1649425570000|2022-04-08 13:46:10|3.18|2.18|3.19|2.19|3.23|2.23|3.18|2.18|0
1649425580000|2022-04-08 13:46:20|3.16|2.16|3.14|2.14|3.16|2.16|3.14|2.14|0
1649425590000|2022-04-08 13:46:30|3.17|2.17|3.14|2.14|3.17|2.17|3.14|2.14|0
1649425600000|2022-04-08 13:46:40|3.17|2.17|3.22|2.22|3.22|2.22|3.17|2.17|0
1649425610000|2022-04-08 13:46:50|3.2|2.2|3.17|2.17|3.2|2.2|3.17|2.17|0
1649425620000|2022-04-08 13:47:00|3.16|2.16|3.19|2.19|3.2|2.2|3.16|2.16|0
1649425630000|2022-04-08 13:47:10|3.21|2.21|3.09|2.09|3.23|2.23|3.09|2.09|0
1649425640000|2022-04-08 13:47:20|3.1|2.1|3.09|2.09|3.11|2.11|3.09|2.09|0
1649425650000|2022-04-08 13:47:30|3.08|2.08|3.07|2.07|3.09|2.09|3.07|2.07|0
1649425660000|2022-04-08 13:47:40|3.08|2.08|3.02|2.02|3.08|2.08|3.02|2.02|0
1649425670000|2022-04-08 13:47:50|3.05|2.05|3.04|2.04|3.05|2.05|3.02|2.02|0
1649425680000|2022-04-08 13:48:00|3.03|2.03|3|2|3.03|2.03|3|2|0
1649425690000|2022-04-08 13:48:10|2.99|1.99|2.98|1.98|2.99|1.99|2.97|1.97|0
1649425700000|2022-04-08 13:48:20|3.02|2.02|3.02|2.02|3.03|2.03|3.02|2.02|0
1649425710000|2022-04-08 13:48:30|3.03|2.03|3.02|2.02|3.03|2.03|3.02|2.02|0
1649425720000|2022-04-08 13:48:40|3|2|2.98|1.98|3|2|2.98|1.98|0
1649425730000|2022-04-08 13:48:50|2.97|1.97|2.98|1.98|2.99|1.99|2.97|1.97|0
1649425740000|2022-04-08 13:49:00|3.01|2.01|3.03|2.03|3.04|2.04|3.01|2.01|0
1649425750000|2022-04-08 13:49:10|3|2|2.99|1.99|3|2|2.99|1.99|0
1649425760000|2022-04-08 13:49:20|2.98|1.98|3.01|2.01|3.01|2.01|2.98|1.98|0
1649425770000|2022-04-08 13:49:30|3.04|2.04|3.02|2.02|3.04|2.04|3.01|2.01|0
1649425780000|2022-04-08 13:49:40|3.03|2.03|3.03|2.03|3.04|2.04|3.03|2.03|0
1649425790000|2022-04-08 13:49:50|3.06|2.06|3.05|2.05|3.06|2.06|3.04|2.04|0
1649425800000|2022-04-08 13:50:00|3.07|2.07|3.07|2.07|3.1|2.1|3.07|2.07|0
1649425810000|2022-04-08 13:50:10|3.11|2.11|3.07|2.07|3.11|2.11|3.07|2.07|0
1649425820000|2022-04-08 13:50:20|3.04|2.04|3.06|2.06|3.06|2.06|3.04|2.04|0
1649425830000|2022-04-08 13:50:30|3.07|2.07|3.1|2.1|3.1|2.1|3.07|2.07|0
1649425840000|2022-04-08 13:50:40|3.11|2.11|3.09|2.09|3.11|2.11|3.09|2.09|0
1649425850000|2022-04-08 13:50:50|3.11|2.11|3.07|2.07|3.11|2.11|3.07|2.07|0
1649425860000|2022-04-08 13:51:00|3.09|2.09|3.06|2.06|3.1|2.1|3.06|2.06|0
1649425870000|2022-04-08 13:51:10|3.05|2.05|3.07|2.07|3.07|2.07|3.04|2.04|0
1649425880000|2022-04-08 13:51:20|3.06|2.06|3.08|2.08|3.08|2.08|3.02|2.02|0
1649425890000|2022-04-08 13:51:30|3.1|2.1|3.17|2.17|3.17|2.17|3.1|2.1|0
1649425900000|2022-04-08 13:51:40|3.19|2.19|3.2|2.2|3.23|2.23|3.19|2.19|0
1649425910000|2022-04-08 13:51:50|3.19|2.19|3.16|2.16|3.19|2.19|3.16|2.16|0
1649425920000|2022-04-08 13:52:00|3.19|2.19|3.19|2.19|3.23|2.23|3.19|2.19|0
1649425930000|2022-04-08 13:52:10|3.21|2.21|3.26|2.26|3.26|2.26|3.21|2.21|0
1649425940000|2022-04-08 13:52:20|3.23|2.23|3.23|2.23|3.23|2.23|3.21|2.21|0
1649425950000|2022-04-08 13:52:30|3.22|2.22|3.26|2.26|3.26|2.26|3.2|2.2|0
1649425960000|2022-04-08 13:52:40|3.24|2.24|3.24|2.24|3.24|2.24|3.24|2.24|0
1649425970000|2022-04-08 13:52:50|3.23|2.23|3.35|2.35|3.35|2.35|3.23|2.23|0
1649425980000|2022-04-08 13:53:00|3.33|2.33|3.22|2.22|3.33|2.33|3.22|2.22|0
1649425990000|2022-04-08 13:53:10|3.27|2.27|3.27|2.27|3.27|2.27|3.25|2.25|0
1649426000000|2022-04-08 13:53:20|3.24|2.24|3.22|2.22|3.28|2.28|3.22|2.22|0
1649426010000|2022-04-08 13:53:30|3.24|2.24|3.25|2.25|3.25|2.25|3.24|2.24|0
1649426020000|2022-04-08 13:53:40|3.24|2.24|3.24|2.24|3.25|2.25|3.23|2.23|0
1649426030000|2022-04-08 13:53:50|3.22|2.22|3.25|2.25|3.25|2.25|3.21|2.21|0
1649426040000|2022-04-08 13:54:00|3.3|2.3|3.3|2.3|3.33|2.33|3.3|2.3|0
1649426050000|2022-04-08 13:54:10|3.29|2.29|3.27|2.27|3.29|2.29|3.24|2.24|0
1649426060000|2022-04-08 13:54:20|3.3|2.3|3.31|2.31|3.31|2.31|3.3|2.3|0
1649426070000|2022-04-08 13:54:30|3.3|2.3|3.27|2.27|3.31|2.31|3.27|2.27|0
1649426080000|2022-04-08 13:54:40|3.28|2.28|3.31|2.31|3.31|2.31|3.28|2.28|0
1649426090000|2022-04-08 13:54:50|3.32|2.32|3.31|2.31|3.32|2.32|3.31|2.31|0
1649426100000|2022-04-08 13:55:00|3.34|2.34|3.29|2.29|3.35|2.35|3.29|2.29|0
1649426110000|2022-04-08 13:55:10|3.26|2.26|3.26|2.26|3.28|2.28|3.26|2.26|0
1649426120000|2022-04-08 13:55:20|3.23|2.23|3.23|2.23|3.23|2.23|3.22|2.22|0
1649426130000|2022-04-08 13:55:30|3.24|2.24|3.22|2.22|3.24|2.24|3.22|2.22|0
1649426140000|2022-04-08 13:55:40|3.21|2.21|3.24|2.24|3.24|2.24|3.21|2.21|0
1649426150000|2022-04-08 13:55:50|3.26|2.26|3.3|2.3|3.3|2.3|3.25|2.25|0
1649426160000|2022-04-08 13:56:00|3.32|2.32|3.29|2.29|3.32|2.32|3.29|2.29|0
1649426170000|2022-04-08 13:56:10|3.3|2.3|3.28|2.28|3.3|2.3|3.26|2.26|0
1649426180000|2022-04-08 13:56:20|3.23|2.23|3.23|2.23|3.23|2.23|3.21|2.21|0
1649426190000|2022-04-08 13:56:30|3.26|2.26|3.25|2.25|3.29|2.29|3.25|2.25|0
1649426200000|2022-04-08 13:56:40|3.23|2.23|3.19|2.19|3.23|2.23|3.19|2.19|0
1649426210000|2022-04-08 13:56:50|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1649426220000|2022-04-08 13:57:00|3.21|2.21|3.19|2.19|3.21|2.21|3.17|2.17|0
1649426230000|2022-04-08 13:57:10|3.18|2.18|3.24|2.24|3.24|2.24|3.18|2.18|0
1649426240000|2022-04-08 13:57:20|3.23|2.23|3.25|2.25|3.25|2.25|3.23|2.23|0
1649426250000|2022-04-08 13:57:30|3.23|2.23|3.22|2.22|3.25|2.25|3.22|2.22|0
1649426260000|2022-04-08 13:57:40|3.2|2.2|3.26|2.26|3.26|2.26|3.2|2.2|0
1649426270000|2022-04-08 13:57:50|3.29|2.29|3.27|2.27|3.29|2.29|3.25|2.25|0
1649426280000|2022-04-08 13:58:00|3.29|2.29|3.3|2.3|3.3|2.3|3.27|2.27|0
1649426290000|2022-04-08 13:58:10|3.29|2.29|3.33|2.33|3.35|2.35|3.29|2.29|0
1649426300000|2022-04-08 13:58:20|3.31|2.31|3.33|2.33|3.33|2.33|3.31|2.31|0
1649426310000|2022-04-08 13:58:30|3.35|2.35|3.31|2.31|3.35|2.35|3.31|2.31|0
1649426320000|2022-04-08 13:58:40|3.33|2.33|3.37|2.37|3.37|2.37|3.33|2.33|0
1649426330000|2022-04-08 13:58:50|3.36|2.36|3.37|2.37|3.37|2.37|3.36|2.36|0
1649426340000|2022-04-08 13:59:00|3.33|2.33|3.28|2.28|3.33|2.33|3.28|2.28|0
1649426350000|2022-04-08 13:59:10|3.29|2.29|3.33|2.33|3.33|2.33|3.29|2.29|0
1649426360000|2022-04-08 13:59:20|3.3|2.3|3.29|2.29|3.3|2.3|3.27|2.27|0
1649426370000|2022-04-08 13:59:30|3.27|2.27|3.23|2.23|3.27|2.27|3.23|2.23|0
1649426380000|2022-04-08 13:59:40|3.26|2.26|3.23|2.23|3.27|2.27|3.23|2.23|0
1649426390000|2022-04-08 13:59:50|3.26|2.26|3.26|2.26|3.28|2.28|3.26|2.26|0
1649426400000|2022-04-08 14:00:00|3.37|2.37|3.26|2.26|3.37|2.37|3.26|2.26|0
1649426410000|2022-04-08 14:00:10|3.23|2.23|3.24|2.24|3.24|2.24|3.23|2.23|0
1649426420000|2022-04-08 14:00:20|3.25|2.25|3.2|2.2|3.25|2.25|3.2|2.2|0
1649426430000|2022-04-08 14:00:30|3.17|2.17|3.18|2.18|3.18|2.18|3.12|2.12|0
1649426440000|2022-04-08 14:00:40|3.16|2.16|3.24|2.24|3.24|2.24|3.16|2.16|0
1649426450000|2022-04-08 14:00:50|3.23|2.23|3.19|2.19|3.23|2.23|3.19|2.19|0
1649426460000|2022-04-08 14:01:00|3.18|2.18|3.17|2.17|3.18|2.18|3.13|2.13|0
1649426470000|2022-04-08 14:01:10|3.16|2.16|3.15|2.15|3.16|2.16|3.15|2.15|0
1649426480000|2022-04-08 14:01:20|3.13|2.13|3.11|2.11|3.13|2.13|3.11|2.11|0
1649426490000|2022-04-08 14:01:30|3.08|2.08|3.13|2.13|3.13|2.13|3.08|2.08|0
1649426500000|2022-04-08 14:01:40|3.14|2.14|3.12|2.12|3.14|2.14|3.12|2.12|0
1649426510000|2022-04-08 14:01:50|3.14|2.14|3.14|2.14|3.14|2.14|3.14|2.14|0
1649426520000|2022-04-08 14:02:00|3.17|2.17|3.11|2.11|3.17|2.17|3.11|2.11|0
1649426530000|2022-04-08 14:02:10|3.08|2.08|3.16|2.16|3.16|2.16|3.08|2.08|0
1649426540000|2022-04-08 14:02:20|3.12|2.12|3.11|2.11|3.12|2.12|3.11|2.11|0
1649426550000|2022-04-08 14:02:30|3.1|2.1|3.04|2.04|3.1|2.1|3.04|2.04|0
1649426560000|2022-04-08 14:02:40|3.05|2.05|3.07|2.07|3.08|2.08|3.05|2.05|0
1649426570000|2022-04-08 14:02:50|3.04|2.04|3.05|2.05|3.05|2.05|3.03|2.03|0
1649426580000|2022-04-08 14:03:00|3.04|2.04|2.99|1.99|3.04|2.04|2.99|1.99|0
1649426590000|2022-04-08 14:03:10|2.98|1.98|2.99|1.99|3.01|2.01|2.98|1.98|0
1649426600000|2022-04-08 14:03:20|2.98|1.98|2.97|1.97|2.98|1.98|2.97|1.97|0
1649426610000|2022-04-08 14:03:30|2.98|1.98|3.01|2.01|3.01|2.01|2.97|1.97|0
1649426620000|2022-04-08 14:03:40|3|2|2.97|1.97|3|2|2.97|1.97|0
1649426630000|2022-04-08 14:03:50|2.98|1.98|2.98|1.98|3|2|2.98|1.98|0
1649426640000|2022-04-08 14:04:00|2.99|1.99|3.01|2.01|3.01|2.01|2.99|1.99|0
1649426650000|2022-04-08 14:04:10|3|2|3|2|3|2|2.98|1.98|0
1649426660000|2022-04-08 14:04:20|2.99|1.99|2.97|1.97|2.99|1.99|2.96|1.96|0
1649426670000|2022-04-08 14:04:30|2.96|1.96|2.96|1.96|2.97|1.97|2.96|1.96|0
1649426680000|2022-04-08 14:04:40|2.93|1.93|2.96|1.96|2.96|1.96|2.93|1.93|0
1649426690000|2022-04-08 14:04:50|2.94|1.94|2.96|1.96|2.96|1.96|2.94|1.94|0
1649426700000|2022-04-08 14:05:00|2.97|1.97|2.97|1.97|2.99|1.99|2.97|1.97|0
1649426710000|2022-04-08 14:05:10|2.99|1.99|2.98|1.98|2.99|1.99|2.98|1.98|0
1649426720000|2022-04-08 14:05:20|2.97|1.97|2.97|1.97|2.97|1.97|2.95|1.95|0
1649426730000|2022-04-08 14:05:30|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1649426740000|2022-04-08 14:05:40|2.93|1.93|2.98|1.98|2.98|1.98|2.93|1.93|0
1649426750000|2022-04-08 14:05:50|2.97|1.97|2.93|1.93|2.97|1.97|2.93|1.93|0
1649426760000|2022-04-08 14:06:00|2.92|1.92|2.93|1.93|2.93|1.93|2.91|1.91|0
1649426770000|2022-04-08 14:06:10|2.92|1.92|2.89|1.89|2.92|1.92|2.89|1.89|0
1649426780000|2022-04-08 14:06:20|2.91|1.91|2.91|1.91|2.91|1.91|2.89|1.89|0
1649426790000|2022-04-08 14:06:30|2.92|1.92|2.96|1.96|2.96|1.96|2.92|1.92|0
1649426800000|2022-04-08 14:06:40|2.94|1.94|2.93|1.93|2.94|1.94|2.92|1.92|0
1649426810000|2022-04-08 14:06:50|2.95|1.95|2.94|1.94|2.95|1.95|2.94|1.94|0
1649426820000|2022-04-08 14:07:00|2.95|1.95|2.97|1.97|2.97|1.97|2.94|1.94|0
1649426830000|2022-04-08 14:07:10|2.96|1.96|2.99|1.99|2.99|1.99|2.96|1.96|0
1649426840000|2022-04-08 14:07:20|3.02|2.02|3.01|2.01|3.02|2.02|3.01|2.01|0
1649426850000|2022-04-08 14:07:30|3.03|2.03|3.05|2.05|3.05|2.05|3.02|2.02|0
1649426860000|2022-04-08 14:07:40|3.04|2.04|3.03|2.03|3.05|2.05|3.03|2.03|0
1649426870000|2022-04-08 14:07:50|3.04|2.04|3.05|2.05|3.05|2.05|3.03|2.03|0
1649426880000|2022-04-08 14:08:00|3|2|2.9|1.9|3|2|2.9|1.9|0
1649426890000|2022-04-08 14:08:10|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1649426900000|2022-04-08 14:08:20|2.9|1.9|2.89|1.89|2.9|1.9|2.89|1.89|0
1649426910000|2022-04-08 14:08:30|2.87|1.87|2.85|1.85|2.87|1.87|2.85|1.85|0
1649426920000|2022-04-08 14:08:40|2.83|1.83|2.8|1.8|2.83|1.83|2.8|1.8|0
1649426930000|2022-04-08 14:08:50|2.79|1.79|2.75|1.75|2.79|1.79|2.75|1.75|0
1649426940000|2022-04-08 14:09:00|2.72|1.72|2.76|1.76|2.76|1.76|2.72|1.72|0
1649426950000|2022-04-08 14:09:10|2.77|1.77|2.79|1.79|2.79|1.79|2.76|1.76|0
1649426960000|2022-04-08 14:09:20|2.8|1.8|2.74|1.74|2.8|1.8|2.74|1.74|0
1649426970000|2022-04-08 14:09:30|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1649426980000|2022-04-08 14:09:40|2.72|1.72|2.75|1.75|2.75|1.75|2.72|1.72|0
1649426990000|2022-04-08 14:09:50|2.74|1.74|2.77|1.77|2.78|1.78|2.74|1.74|0
1649427000000|2022-04-08 14:10:00|2.79|1.79|2.79|1.79|2.79|1.79|2.78|1.78|0
1649427010000|2022-04-08 14:10:10|2.81|1.81|2.71|1.71|2.81|1.81|2.7|1.7|0
1649427020000|2022-04-08 14:10:20|2.7|1.7|2.67|1.67|2.71|1.71|2.67|1.67|0
1649427030000|2022-04-08 14:10:30|2.68|1.68|2.75|1.75|2.75|1.75|2.68|1.68|0
1649427040000|2022-04-08 14:10:40|2.74|1.74|2.73|1.73|2.75|1.75|2.73|1.73|0
1649427050000|2022-04-08 14:10:50|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1649427060000|2022-04-08 14:11:00|2.76|1.76|2.76|1.76|2.78|1.78|2.76|1.76|0
1649427070000|2022-04-08 14:11:10|2.78|1.78|2.8|1.8|2.82|1.82|2.78|1.78|0
1649427080000|2022-04-08 14:11:20|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1649427090000|2022-04-08 14:11:30|2.83|1.83|2.8|1.8|2.83|1.83|2.8|1.8|0
1649427100000|2022-04-08 14:11:40|2.81|1.81|2.79|1.79|2.81|1.81|2.79|1.79|0
1649427110000|2022-04-08 14:11:50|2.78|1.78|2.79|1.79|2.79|1.79|2.78|1.78|0
1649427120000|2022-04-08 14:12:00|2.81|1.81|2.84|1.84|2.84|1.84|2.81|1.81|0
1649427130000|2022-04-08 14:12:10|2.85|1.85|2.83|1.83|2.86|1.86|2.83|1.83|0
1649427140000|2022-04-08 14:12:20|2.86|1.86|2.88|1.88|2.88|1.88|2.85|1.85|0
1649427150000|2022-04-08 14:12:30|2.89|1.89|2.89|1.89|2.89|1.89|2.87|1.87|0
1649427160000|2022-04-08 14:12:40|2.87|1.87|2.89|1.89|2.89|1.89|2.87|1.87|0
1649427170000|2022-04-08 14:12:50|2.87|1.87|2.89|1.89|2.89|1.89|2.87|1.87|0
1649427180000|2022-04-08 14:13:00|2.86|1.86|2.85|1.85|2.86|1.86|2.85|1.85|0
1649427190000|2022-04-08 14:13:10|2.89|1.89|2.87|1.87|2.89|1.89|2.87|1.87|0
1649427200000|2022-04-08 14:13:20|2.88|1.88|2.88|1.88|2.9|1.9|2.88|1.88|0
1649427210000|2022-04-08 14:13:30|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649427220000|2022-04-08 14:13:40|2.88|1.88|2.9|1.9|2.9|1.9|2.88|1.88|0
1649427230000|2022-04-08 14:13:50|2.89|1.89|2.92|1.92|2.92|1.92|2.89|1.89|0
1649427240000|2022-04-08 14:14:00|2.95|1.95|2.97|1.97|2.97|1.97|2.95|1.95|0
1649427250000|2022-04-08 14:14:10|2.96|1.96|3.02|2.02|3.02|2.02|2.96|1.96|0
1649427260000|2022-04-08 14:14:20|3.01|2.01|2.95|1.95|3.01|2.01|2.95|1.95|0
1649427270000|2022-04-08 14:14:30|2.96|1.96|2.93|1.93|2.96|1.96|2.93|1.93|0
1649427280000|2022-04-08 14:14:40|2.91|1.91|2.9|1.9|2.91|1.91|2.87|1.87|0
1649427290000|2022-04-08 14:14:50|2.89|1.89|2.89|1.89|2.89|1.89|2.86|1.86|0
1649427300000|2022-04-08 14:15:00|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649427310000|2022-04-08 14:15:10|2.88|1.88|2.9|1.9|2.9|1.9|2.88|1.88|0
1649427320000|2022-04-08 14:15:20|2.95|1.95|2.98|1.98|2.99|1.99|2.95|1.95|0
1649427330000|2022-04-08 14:15:30|3.01|2.01|3.01|2.01|3.01|2.01|2.98|1.98|0
1649427340000|2022-04-08 14:15:40|2.99|1.99|3.02|2.02|3.04|2.04|2.99|1.99|0
1649427350000|2022-04-08 14:15:50|3.04|2.04|3.01|2.01|3.04|2.04|3.01|2.01|0
1649427360000|2022-04-08 14:16:00|2.98|1.98|3.04|2.04|3.04|2.04|2.98|1.98|0
1649427370000|2022-04-08 14:16:10|3.07|2.07|3|2|3.07|2.07|3|2|0
1649427380000|2022-04-08 14:16:20|2.99|1.99|2.99|1.99|3|2|2.99|1.99|0
1649427390000|2022-04-08 14:16:30|2.98|1.98|2.98|1.98|2.98|1.98|2.96|1.96|0
1649427400000|2022-04-08 14:16:40|2.99|1.99|3.02|2.02|3.02|2.02|2.99|1.99|0
1649427410000|2022-04-08 14:16:50|3.03|2.03|3.04|2.04|3.04|2.04|3.02|2.02|0
1649427420000|2022-04-08 14:17:00|3.05|2.05|3.03|2.03|3.05|2.05|3.03|2.03|0
1649427430000|2022-04-08 14:17:10|3.07|2.07|3.05|2.05|3.07|2.07|3.03|2.03|0
1649427440000|2022-04-08 14:17:20|3.08|2.08|3.1|2.1|3.1|2.1|3.07|2.07|0
1649427450000|2022-04-08 14:17:30|3.12|2.12|3.13|2.13|3.13|2.13|3.12|2.12|0
1649427460000|2022-04-08 14:17:40|3.1|2.1|3.08|2.08|3.1|2.1|3.08|2.08|0
1649427470000|2022-04-08 14:17:50|3.09|2.09|3.11|2.11|3.12|2.12|3.09|2.09|0
1649427480000|2022-04-08 14:18:00|3.12|2.12|3.12|2.12|3.12|2.12|3.09|2.09|0
1649427490000|2022-04-08 14:18:10|3.1|2.1|3.06|2.06|3.1|2.1|3.06|2.06|0
1649427500000|2022-04-08 14:18:20|3.07|2.07|3.04|2.04|3.07|2.07|3.03|2.03|0
1649427510000|2022-04-08 14:18:30|3.06|2.06|3.07|2.07|3.08|2.08|3.06|2.06|0
1649427520000|2022-04-08 14:18:40|3.09|2.09|3.02|2.02|3.09|2.09|3.02|2.02|0
1649427530000|2022-04-08 14:18:50|3.01|2.01|3|2|3.01|2.01|2.98|1.98|0
1649427540000|2022-04-08 14:19:00|2.99|1.99|2.99|1.99|2.99|1.99|2.97|1.97|0
1649427550000|2022-04-08 14:19:10|2.97|1.97|2.95|1.95|2.99|1.99|2.95|1.95|0
1649427560000|2022-04-08 14:19:20|2.93|1.93|2.87|1.87|2.93|1.93|2.87|1.87|0
1649427570000|2022-04-08 14:19:30|2.9|1.9|2.87|1.87|2.9|1.9|2.87|1.87|0
1649427580000|2022-04-08 14:19:40|2.84|1.84|2.84|1.84|2.84|1.84|2.83|1.83|0
1649427590000|2022-04-08 14:19:50|2.88|1.88|2.88|1.88|2.89|1.89|2.87|1.87|0
1649427600000|2022-04-08 14:20:00|2.86|1.86|2.86|1.86|2.86|1.86|2.83|1.83|0
1649427610000|2022-04-08 14:20:10|2.84|1.84|2.81|1.81|2.85|1.85|2.81|1.81|0
1649427620000|2022-04-08 14:20:20|2.83|1.83|2.85|1.85|2.85|1.85|2.82|1.82|0
1649427630000|2022-04-08 14:20:30|2.88|1.88|2.86|1.86|2.88|1.88|2.85|1.85|0
1649427640000|2022-04-08 14:20:40|2.85|1.85|2.87|1.87|2.87|1.87|2.85|1.85|0
1649427650000|2022-04-08 14:20:50|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1649427660000|2022-04-08 14:21:00|2.89|1.89|2.88|1.88|2.89|1.89|2.87|1.87|0
1649427670000|2022-04-08 14:21:10|2.89|1.89|2.87|1.87|2.89|1.89|2.87|1.87|0
1649427680000|2022-04-08 14:21:20|2.85|1.85|2.84|1.84|2.88|1.88|2.84|1.84|0
1649427690000|2022-04-08 14:21:30|2.82|1.82|2.82|1.82|2.82|1.82|2.79|1.79|0
1649427700000|2022-04-08 14:21:40|2.84|1.84|2.84|1.84|2.85|1.85|2.84|1.84|0
1649427710000|2022-04-08 14:21:50|2.83|1.83|2.82|1.82|2.83|1.83|2.82|1.82|0
1649427720000|2022-04-08 14:22:00|2.83|1.83|2.81|1.81|2.83|1.83|2.81|1.81|0
1649427730000|2022-04-08 14:22:10|2.8|1.8|2.83|1.83|2.83|1.83|2.8|1.8|0
1649427740000|2022-04-08 14:22:20|2.84|1.84|2.87|1.87|2.87|1.87|2.84|1.84|0
1649427750000|2022-04-08 14:22:30|2.88|1.88|2.87|1.87|2.9|1.9|2.87|1.87|0
1649427760000|2022-04-08 14:22:40|2.86|1.86|2.86|1.86|2.88|1.88|2.86|1.86|0
1649427770000|2022-04-08 14:22:50|2.85|1.85|2.85|1.85|2.85|1.85|2.83|1.83|0
1649427780000|2022-04-08 14:23:00|2.84|1.84|2.81|1.81|2.84|1.84|2.81|1.81|0
1649427790000|2022-04-08 14:23:10|2.8|1.8|2.81|1.81|2.83|1.83|2.8|1.8|0
1649427800000|2022-04-08 14:23:20|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1649427810000|2022-04-08 14:23:30|2.76|1.76|2.78|1.78|2.78|1.78|2.75|1.75|0
1649427820000|2022-04-08 14:23:40|2.79|1.79|2.79|1.79|2.79|1.79|2.78|1.78|0
1649427830000|2022-04-08 14:23:50|2.78|1.78|2.76|1.76|2.78|1.78|2.75|1.75|0
1649427840000|2022-04-08 14:24:00|2.74|1.74|2.69|1.69|2.75|1.75|2.69|1.69|0
1649427850000|2022-04-08 14:24:10|2.71|1.71|2.68|1.68|2.72|1.72|2.68|1.68|0
1649427860000|2022-04-08 14:24:20|2.67|1.67|2.68|1.68|2.69|1.69|2.67|1.67|0
1649427870000|2022-04-08 14:24:30|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649427880000|2022-04-08 14:24:40|2.67|1.67|2.67|1.67|2.67|1.67|2.67|1.67|0
1649427890000|2022-04-08 14:24:50|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1649427900000|2022-04-08 14:25:00|2.71|1.71|2.64|1.64|2.71|1.71|2.64|1.64|0
1649427910000|2022-04-08 14:25:10|2.66|1.66|2.7|1.7|2.71|1.71|2.66|1.66|0
1649427920000|2022-04-08 14:25:20|2.68|1.68|2.69|1.69|2.69|1.69|2.66|1.66|0
1649427930000|2022-04-08 14:25:30|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1649427940000|2022-04-08 14:25:40|2.71|1.71|2.73|1.73|2.73|1.73|2.71|1.71|0
1649427950000|2022-04-08 14:25:50|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1649427960000|2022-04-08 14:26:00|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1649427970000|2022-04-08 14:26:10|2.76|1.76|2.79|1.79|2.79|1.79|2.76|1.76|0
1649427980000|2022-04-08 14:26:20|2.77|1.77|2.75|1.75|2.78|1.78|2.75|1.75|0
1649427990000|2022-04-08 14:26:30|2.76|1.76|2.8|1.8|2.81|1.81|2.76|1.76|0
1649428000000|2022-04-08 14:26:40|2.79|1.79|2.78|1.78|2.81|1.81|2.78|1.78|0
1649428010000|2022-04-08 14:26:50|2.79|1.79|2.77|1.77|2.79|1.79|2.77|1.77|0
1649428020000|2022-04-08 14:27:00|2.75|1.75|2.69|1.69|2.75|1.75|2.69|1.69|0
1649428030000|2022-04-08 14:27:10|2.7|1.7|2.66|1.66|2.7|1.7|2.65|1.65|0
1649428040000|2022-04-08 14:27:20|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1649428050000|2022-04-08 14:27:30|2.64|1.64|2.62|1.62|2.64|1.64|2.62|1.62|0
1649428060000|2022-04-08 14:27:40|2.61|1.61|2.61|1.61|2.62|1.62|2.61|1.61|0
1649428070000|2022-04-08 14:27:50|2.6|1.6|2.58|1.58|2.6|1.6|2.58|1.58|0
1649428080000|2022-04-08 14:28:00|2.59|1.59|2.57|1.57|2.59|1.59|2.57|1.57|0
1649428090000|2022-04-08 14:28:10|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1649428100000|2022-04-08 14:28:20|2.6|1.6|2.63|1.63|2.63|1.63|2.6|1.6|0
1649428110000|2022-04-08 14:28:30|2.66|1.66|2.65|1.65|2.67|1.67|2.65|1.65|0
1649428120000|2022-04-08 14:28:40|2.66|1.66|2.65|1.65|2.67|1.67|2.64|1.64|0
1649428130000|2022-04-08 14:28:50|2.66|1.66|2.66|1.66|2.67|1.67|2.66|1.66|0
1649428140000|2022-04-08 14:29:00|2.67|1.67|2.59|1.59|2.67|1.67|2.59|1.59|0
1649428150000|2022-04-08 14:29:10|2.6|1.6|2.59|1.59|2.61|1.61|2.59|1.59|0
1649428160000|2022-04-08 14:29:20|2.61|1.61|2.61|1.61|2.63|1.63|2.61|1.61|0
1649428170000|2022-04-08 14:29:30|2.59|1.59|2.59|1.59|2.59|1.59|2.57|1.57|0
1649428180000|2022-04-08 14:29:40|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649428190000|2022-04-08 14:29:50|2.63|1.63|2.59|1.59|2.63|1.63|2.59|1.59|0
1649428200000|2022-04-08 14:30:00|2.6|1.6|2.56|1.56|2.6|1.6|2.56|1.56|0
1649428210000|2022-04-08 14:30:10|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649428220000|2022-04-08 14:30:20|2.59|1.59|2.59|1.59|2.6|1.6|2.59|1.59|0
1649428230000|2022-04-08 14:30:30|2.6|1.6|2.6|1.6|2.61|1.61|2.6|1.6|0
1649428240000|2022-04-08 14:30:40|2.58|1.58|2.54|1.54|2.58|1.58|2.54|1.54|0
1649428250000|2022-04-08 14:30:50|2.52|1.52|2.53|1.53|2.54|1.54|2.52|1.52|0
1649428260000|2022-04-08 14:31:00|2.57|1.57|2.57|1.57|2.57|1.57|2.55|1.55|0
1649428270000|2022-04-08 14:31:10|2.56|1.56|2.52|1.52|2.56|1.56|2.52|1.52|0
1649428280000|2022-04-08 14:31:20|2.53|1.53|2.51|1.51|2.54|1.54|2.51|1.51|0
1649428290000|2022-04-08 14:31:30|2.49|1.49|2.46|1.46|2.49|1.49|2.46|1.46|0
1649428300000|2022-04-08 14:31:40|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1649428310000|2022-04-08 14:31:50|2.46|1.46|2.43|1.43|2.46|1.46|2.43|1.43|0
1649428320000|2022-04-08 14:32:00|2.4|1.4|2.38|1.38|2.41|1.41|2.38|1.38|0
1649428330000|2022-04-08 14:32:10|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1649428340000|2022-04-08 14:32:20|2.41|1.41|2.41|1.41|2.43|1.43|2.41|1.41|0
1649428350000|2022-04-08 14:32:30|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1649428360000|2022-04-08 14:32:40|2.43|1.43|2.44|1.44|2.46|1.46|2.43|1.43|0
1649428370000|2022-04-08 14:32:50|2.45|1.45|2.45|1.45|2.45|1.45|2.43|1.43|0
1649428380000|2022-04-08 14:33:00|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1649428390000|2022-04-08 14:33:10|2.44|1.44|2.48|1.48|2.48|1.48|2.44|1.44|0
1649428400000|2022-04-08 14:33:20|2.47|1.47|2.51|1.51|2.51|1.51|2.47|1.47|0
1649428410000|2022-04-08 14:33:30|2.52|1.52|2.55|1.55|2.55|1.55|2.52|1.52|0
1649428420000|2022-04-08 14:33:40|2.52|1.52|2.52|1.52|2.53|1.53|2.52|1.52|0
1649428430000|2022-04-08 14:33:50|2.5|1.5|2.46|1.46|2.5|1.5|2.46|1.46|0
1649428440000|2022-04-08 14:34:00|2.45|1.45|2.37|1.37|2.45|1.45|2.37|1.37|0
1649428450000|2022-04-08 14:34:10|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1649428460000|2022-04-08 14:34:20|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1649428470000|2022-04-08 14:34:30|2.45|1.45|2.43|1.43|2.46|1.46|2.43|1.43|0
1649428480000|2022-04-08 14:34:40|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1649428490000|2022-04-08 14:34:50|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1649428500000|2022-04-08 14:35:00|2.47|1.47|2.44|1.44|2.48|1.48|2.44|1.44|0
1649428510000|2022-04-08 14:35:10|2.42|1.42|2.47|1.47|2.47|1.47|2.42|1.42|0
1649428520000|2022-04-08 14:35:20|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1649428530000|2022-04-08 14:35:30|2.44|1.44|2.44|1.44|2.46|1.46|2.44|1.44|0
1649428540000|2022-04-08 14:35:40|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1649428550000|2022-04-08 14:35:50|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1649428560000|2022-04-08 14:36:00|2.43|1.43|2.42|1.42|2.43|1.43|2.39|1.39|0
1649428570000|2022-04-08 14:36:10|2.45|1.45|2.46|1.46|2.48|1.48|2.45|1.45|0
1649428580000|2022-04-08 14:36:20|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649428590000|2022-04-08 14:36:30|2.45|1.45|2.49|1.49|2.49|1.49|2.45|1.45|0
1649428600000|2022-04-08 14:36:40|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1649428610000|2022-04-08 14:36:50|2.46|1.46|2.45|1.45|2.49|1.49|2.45|1.45|0
1649428620000|2022-04-08 14:37:00|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1649428630000|2022-04-08 14:37:10|2.44|1.44|2.43|1.43|2.45|1.45|2.43|1.43|0
1649428640000|2022-04-08 14:37:20|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1649428650000|2022-04-08 14:37:30|2.44|1.44|2.45|1.45|2.46|1.46|2.44|1.44|0
1649428660000|2022-04-08 14:37:40|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1649428670000|2022-04-08 14:37:50|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1649428680000|2022-04-08 14:38:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1649428690000|2022-04-08 14:38:10|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1649428700000|2022-04-08 14:38:20|2.5|1.5|2.54|1.54|2.54|1.54|2.5|1.5|0
1649428710000|2022-04-08 14:38:30|2.56|1.56|2.54|1.54|2.58|1.58|2.54|1.54|0
1649428720000|2022-04-08 14:38:40|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1649428730000|2022-04-08 14:38:50|2.53|1.53|2.48|1.48|2.53|1.53|2.48|1.48|0
1649428740000|2022-04-08 14:39:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1649428750000|2022-04-08 14:39:10|2.5|1.5|2.48|1.48|2.51|1.51|2.48|1.48|0
1649428760000|2022-04-08 14:39:20|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1649428770000|2022-04-08 14:39:30|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1649428780000|2022-04-08 14:39:40|2.43|1.43|2.45|1.45|2.45|1.45|2.42|1.42|0
1649428790000|2022-04-08 14:39:50|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1649428800000|2022-04-08 14:40:00|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1649428810000|2022-04-08 14:40:10|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1649428820000|2022-04-08 14:40:20|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1649428830000|2022-04-08 14:40:30|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1649428840000|2022-04-08 14:40:40|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1649428850000|2022-04-08 14:40:50|2.42|1.42|2.45|1.45|2.45|1.45|2.42|1.42|0
1649428860000|2022-04-08 14:41:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649428870000|2022-04-08 14:41:10|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1649428880000|2022-04-08 14:41:20|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649428890000|2022-04-08 14:41:30|2.51|1.51|2.47|1.47|2.51|1.51|2.47|1.47|0
1649428900000|2022-04-08 14:41:40|2.49|1.49|2.49|1.49|2.5|1.5|2.49|1.49|0
1649428910000|2022-04-08 14:41:50|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1649428920000|2022-04-08 14:42:00|2.5|1.5|2.43|1.43|2.5|1.5|2.43|1.43|0
1649428930000|2022-04-08 14:42:10|2.44|1.44|2.48|1.48|2.48|1.48|2.44|1.44|0
1649428940000|2022-04-08 14:42:20|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1649428950000|2022-04-08 14:42:30|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1649428960000|2022-04-08 14:42:40|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1649428970000|2022-04-08 14:42:50|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1649428980000|2022-04-08 14:43:00|2.48|1.48|2.48|1.48|2.51|1.51|2.48|1.48|0
1649428990000|2022-04-08 14:43:10|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1649429000000|2022-04-08 14:43:20|2.52|1.52|2.5|1.5|2.52|1.52|2.5|1.5|0
1649429010000|2022-04-08 14:43:30|2.49|1.49|2.48|1.48|2.5|1.5|2.48|1.48|0
1649429020000|2022-04-08 14:43:40|2.5|1.5|2.48|1.48|2.51|1.51|2.48|1.48|0
1649429030000|2022-04-08 14:43:50|2.47|1.47|2.51|1.51|2.51|1.51|2.47|1.47|0
1649429040000|2022-04-08 14:44:00|2.49|1.49|2.48|1.48|2.5|1.5|2.48|1.48|0
1649429050000|2022-04-08 14:44:10|2.47|1.47|2.5|1.5|2.51|1.51|2.47|1.47|0
1649429060000|2022-04-08 14:44:20|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1649429070000|2022-04-08 14:44:30|2.52|1.52|2.54|1.54|2.56|1.56|2.52|1.52|0
1649429080000|2022-04-08 14:44:40|2.53|1.53|2.53|1.53|2.53|1.53|2.51|1.51|0
1649429090000|2022-04-08 14:44:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649429100000|2022-04-08 14:45:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1649429110000|2022-04-08 14:45:10|2.6|1.6|2.54|1.54|2.6|1.6|2.54|1.54|0
1649429120000|2022-04-08 14:45:20|2.55|1.55|2.53|1.53|2.55|1.55|2.52|1.52|0
1649429130000|2022-04-08 14:45:30|2.55|1.55|2.56|1.56|2.56|1.56|2.54|1.54|0
1649429150000|2022-04-08 14:45:50|2.59|1.59|2.6|1.6|2.61|1.61|2.59|1.59|0
1649429160000|2022-04-08 14:46:00|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649429170000|2022-04-08 14:46:10|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649429180000|2022-04-08 14:46:20|2.57|1.57|2.54|1.54|2.57|1.57|2.54|1.54|0
1649429190000|2022-04-08 14:46:30|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1649429200000|2022-04-08 14:46:40|2.51|1.51|2.5|1.5|2.51|1.51|2.48|1.48|0
1649429210000|2022-04-08 14:46:50|2.51|1.51|2.54|1.54|2.54|1.54|2.51|1.51|0
1649429220000|2022-04-08 14:47:00|2.51|1.51|2.44|1.44|2.51|1.51|2.44|1.44|0
1649429230000|2022-04-08 14:47:10|2.43|1.43|2.44|1.44|2.44|1.44|2.41|1.41|0
1649429240000|2022-04-08 14:47:20|2.47|1.47|2.43|1.43|2.47|1.47|2.43|1.43|0
1649429250000|2022-04-08 14:47:30|2.44|1.44|2.44|1.44|2.44|1.44|2.43|1.43|0
1649429260000|2022-04-08 14:47:40|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1649429270000|2022-04-08 14:47:50|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1649429280000|2022-04-08 14:48:00|2.46|1.46|2.46|1.46|2.48|1.48|2.46|1.46|0
1649429290000|2022-04-08 14:48:10|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1649429300000|2022-04-08 14:48:20|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1649429310000|2022-04-08 14:48:30|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649429320000|2022-04-08 14:48:40|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649429330000|2022-04-08 14:48:50|2.51|1.51|2.53|1.53|2.53|1.53|2.51|1.51|0
1649429340000|2022-04-08 14:49:00|2.54|1.54|2.57|1.57|2.57|1.57|2.54|1.54|0
1649429350000|2022-04-08 14:49:10|2.56|1.56|2.59|1.59|2.59|1.59|2.56|1.56|0
1649429360000|2022-04-08 14:49:20|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1649429370000|2022-04-08 14:49:30|2.64|1.64|2.61|1.61|2.64|1.64|2.61|1.61|0
1649429380000|2022-04-08 14:49:40|2.6|1.6|2.63|1.63|2.63|1.63|2.6|1.6|0
1649429390000|2022-04-08 14:49:50|2.62|1.62|2.63|1.63|2.63|1.63|2.61|1.61|0
1649429400000|2022-04-08 14:50:00|2.61|1.61|2.61|1.61|2.61|1.61|2.6|1.6|0
1649429410000|2022-04-08 14:50:10|2.57|1.57|2.58|1.58|2.59|1.59|2.55|1.55|0
1649429420000|2022-04-08 14:50:20|2.57|1.57|2.55|1.55|2.57|1.57|2.54|1.54|0
1649429430000|2022-04-08 14:50:30|2.54|1.54|2.52|1.52|2.54|1.54|2.52|1.52|0
1649429440000|2022-04-08 14:50:40|2.54|1.54|2.53|1.53|2.54|1.54|2.52|1.52|0
1649429450000|2022-04-08 14:50:50|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1649429460000|2022-04-08 14:51:00|2.5|1.5|2.44|1.44|2.5|1.5|2.44|1.44|0
1649429470000|2022-04-08 14:51:10|2.45|1.45|2.41|1.41|2.45|1.45|2.41|1.41|0
1649429480000|2022-04-08 14:51:20|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1649429490000|2022-04-08 14:51:30|2.37|1.37|2.27|1.27|2.37|1.37|2.27|1.27|0
1649429500000|2022-04-08 14:51:40|2.29|1.29|2.23|1.23|2.29|1.29|2.22|1.22|0
1649429510000|2022-04-08 14:51:50|2.24|1.24|2.24|1.24|2.26|1.26|2.24|1.24|0
1649429520000|2022-04-08 14:52:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649429530000|2022-04-08 14:52:10|2.16|1.16|2.08|1.08|2.16|1.16|2.08|1.08|0
1649429540000|2022-04-08 14:52:20|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1649429550000|2022-04-08 14:52:30|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1649429560000|2022-04-08 14:52:40|2.07|1.07|2.08|1.08|2.09|1.09|2.07|1.07|0
1649429570000|2022-04-08 14:52:50|2.06|1.06|2.07|1.07|2.08|1.08|2.06|1.06|0
1649429580000|2022-04-08 14:53:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1649429590000|2022-04-08 14:53:10|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1649429600000|2022-04-08 14:53:20|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1649429610000|2022-04-08 14:53:30|2.1|1.1|2.07|1.07|2.1|1.1|2.07|1.07|0
1649429620000|2022-04-08 14:53:40|2.06|1.06|2.09|1.09|2.09|1.09|2.06|1.06|0
1649429630000|2022-04-08 14:53:50|2.07|1.07|2.08|1.08|2.08|1.08|2.06|1.06|0
1649429640000|2022-04-08 14:54:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649429650000|2022-04-08 14:54:10|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649429660000|2022-04-08 14:54:20|2.08|1.08|2.07|1.07|2.08|1.08|2.06|1.06|0
1649429670000|2022-04-08 14:54:30|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649429680000|2022-04-08 14:54:40|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1649429690000|2022-04-08 14:54:50|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1649429700000|2022-04-08 14:55:00|2.08|1.08|2.1|1.1|2.1|1.1|2.08|1.08|0
1649429710000|2022-04-08 14:55:10|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649429720000|2022-04-08 14:55:20|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1649429730000|2022-04-08 14:55:30|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1649429740000|2022-04-08 14:55:40|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1649429750000|2022-04-08 14:55:50|2.06|1.06|2.01|1.01|2.06|1.06|2.01|1.01|0
1649429760000|2022-04-08 14:56:00|1.99|0.99|2|1|2|1|1.99|0.99|0
1649429770000|2022-04-08 14:56:10|2.01|1.01|2|1|2.01|1.01|2|1|0
1649429780000|2022-04-08 14:56:20|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1649429790000|2022-04-08 14:56:30|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1649429800000|2022-04-08 14:56:40|2.05|1.05|2.02|1.02|2.06|1.06|2.02|1.02|0
1649429810000|2022-04-08 14:56:50|2.04|1.04|2.05|1.05|2.05|1.05|2.03|1.03|0
1649429820000|2022-04-08 14:57:00|2.04|1.04|2.03|1.03|2.04|1.04|2.02|1.02|0
1649429830000|2022-04-08 14:57:10|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1649429840000|2022-04-08 14:57:20|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1649429850000|2022-04-08 14:57:30|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1649429860000|2022-04-08 14:57:40|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1649429870000|2022-04-08 14:57:50|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1649429880000|2022-04-08 14:58:00|2.03|1.03|2.03|1.03|2.05|1.05|2.03|1.03|0
1649429890000|2022-04-08 14:58:10|2.02|1.02|2|1|2.02|1.02|2|1|0
1649429900000|2022-04-08 14:58:20|1.99|0.99|2|1|2|1|1.99|0.99|0
1649429910000|2022-04-08 14:58:30|1.99|0.99|1.96|0.96|1.99|0.99|1.96|0.96|0
1649429920000|2022-04-08 14:58:40|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1649429930000|2022-04-08 14:58:50|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649429940000|2022-04-08 14:59:00|1.97|0.97|1.98|0.98|1.98|0.98|1.96|0.96|0
1649429960000|2022-04-08 14:59:20|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1649429970000|2022-04-08 14:59:30|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649429980000|2022-04-08 14:59:40|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1649429990000|2022-04-08 14:59:50|1.91|0.91|1.84|0.84|1.91|0.91|1.84|0.84|0
1649430000000|2022-04-08 15:00:00|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1649430010000|2022-04-08 15:00:10|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649430020000|2022-04-08 15:00:20|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1649430030000|2022-04-08 15:00:30|1.86|0.86|1.86|0.86|1.88|0.88|1.86|0.86|0
1649430040000|2022-04-08 15:00:40|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1649430060000|2022-04-08 15:01:00|1.87|0.87|1.88|0.88|1.88|0.88|1.86|0.86|0
1649430070000|2022-04-08 15:01:10|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1649430080000|2022-04-08 15:01:20|1.85|0.85|1.84|0.84|1.85|0.85|1.83|0.83|0
1649430090000|2022-04-08 15:01:30|1.83|0.83|1.79|0.79|1.83|0.83|1.79|0.79|0
1649430100000|2022-04-08 15:01:40|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1649430110000|2022-04-08 15:01:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649430120000|2022-04-08 15:02:00|1.78|0.78|1.75|0.75|1.78|0.78|1.75|0.75|0
1649430130000|2022-04-08 15:02:10|1.74|0.74|1.73|0.73|1.74|0.74|1.72|0.72|0
1649430140000|2022-04-08 15:02:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649430150000|2022-04-08 15:02:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649430160000|2022-04-08 15:02:40|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1649430170000|2022-04-08 15:02:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649430180000|2022-04-08 15:03:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1649430190000|2022-04-08 15:03:10|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649430200000|2022-04-08 15:03:20|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1649430210000|2022-04-08 15:03:30|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649430220000|2022-04-08 15:03:40|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1649430230000|2022-04-08 15:03:50|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649430240000|2022-04-08 15:04:00|1.77|0.77|1.79|0.79|1.79|0.79|1.76|0.76|0
1649430250000|2022-04-08 15:04:10|1.78|0.78|1.8|0.8|1.8|0.8|1.77|0.77|0
1649430260000|2022-04-08 15:04:20|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1649430270000|2022-04-08 15:04:30|1.76|0.76|1.75|0.75|1.76|0.76|1.74|0.74|0
1649430280000|2022-04-08 15:04:40|1.77|0.77|1.76|0.76|1.77|0.77|1.75|0.75|0
1649430290000|2022-04-08 15:04:50|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649430300000|2022-04-08 15:05:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649430310000|2022-04-08 15:05:10|1.76|0.76|1.74|0.74|1.76|0.76|1.74|0.74|0
1649430320000|2022-04-08 15:05:20|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649430330000|2022-04-08 15:05:30|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649430340000|2022-04-08 15:05:40|1.77|0.77|1.74|0.74|1.77|0.77|1.74|0.74|0
1649430350000|2022-04-08 15:05:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649430360000|2022-04-08 15:06:00|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1649430370000|2022-04-08 15:06:10|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649430380000|2022-04-08 15:06:20|1.79|0.79|1.81|0.81|1.81|0.81|1.79|0.79|0
1649430390000|2022-04-08 15:06:30|1.82|0.82|1.82|0.82|1.84|0.84|1.82|0.82|0
1649430400000|2022-04-08 15:06:40|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1649430410000|2022-04-08 15:06:50|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649430420000|2022-04-08 15:07:00|1.81|0.81|1.81|0.81|1.83|0.83|1.81|0.81|0
1649430430000|2022-04-08 15:07:10|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1649430440000|2022-04-08 15:07:20|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1649430450000|2022-04-08 15:07:30|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1649430470000|2022-04-08 15:07:50|1.86|0.86|1.86|0.86|1.86|0.86|1.85|0.85|0
1649430480000|2022-04-08 15:08:00|1.84|0.84|1.85|0.85|1.86|0.86|1.84|0.84|0
1649430490000|2022-04-08 15:08:10|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1649430500000|2022-04-08 15:08:20|1.84|0.84|1.84|0.84|1.85|0.85|1.84|0.84|0
1649430510000|2022-04-08 15:08:30|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1649430520000|2022-04-08 15:08:40|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1649430530000|2022-04-08 15:08:50|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1649430540000|2022-04-08 15:09:00|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1649430550000|2022-04-08 15:09:10|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1649430560000|2022-04-08 15:09:20|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1649430570000|2022-04-08 15:09:30|1.83|0.83|1.86|0.86|1.86|0.86|1.83|0.83|0
1649430580000|2022-04-08 15:09:40|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1649430590000|2022-04-08 15:09:50|1.83|0.83|1.82|0.82|1.84|0.84|1.82|0.82|0
1649430600000|2022-04-08 15:10:00|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1649430610000|2022-04-08 15:10:10|1.83|0.83|1.86|0.86|1.86|0.86|1.83|0.83|0
1649430620000|2022-04-08 15:10:20|1.85|0.85|1.83|0.83|1.85|0.85|1.83|0.83|0
1649430630000|2022-04-08 15:10:30|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1649430640000|2022-04-08 15:10:40|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1649430650000|2022-04-08 15:10:50|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1649430660000|2022-04-08 15:11:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1649430670000|2022-04-08 15:11:10|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1649430680000|2022-04-08 15:11:20|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1649430690000|2022-04-08 15:11:30|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649430700000|2022-04-08 15:11:40|1.78|0.78|1.76|0.76|1.78|0.78|1.75|0.75|0
1649430710000|2022-04-08 15:11:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649430720000|2022-04-08 15:12:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1649430730000|2022-04-08 15:12:10|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649430740000|2022-04-08 15:12:20|1.78|0.78|1.78|0.78|1.8|0.8|1.78|0.78|0
1649430750000|2022-04-08 15:12:30|1.79|0.79|1.81|0.81|1.81|0.81|1.79|0.79|0
1649430760000|2022-04-08 15:12:40|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1649430770000|2022-04-08 15:12:50|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1649430780000|2022-04-08 15:13:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649430790000|2022-04-08 15:13:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649430800000|2022-04-08 15:13:20|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649430810000|2022-04-08 15:13:30|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1649430820000|2022-04-08 15:13:40|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1649430830000|2022-04-08 15:13:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649430840000|2022-04-08 15:14:00|1.76|0.76|1.75|0.75|1.77|0.77|1.75|0.75|0
1649430850000|2022-04-08 15:14:10|1.74|0.74|1.73|0.73|1.75|0.75|1.73|0.73|0
1649430860000|2022-04-08 15:14:20|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1649430870000|2022-04-08 15:14:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649430880000|2022-04-08 15:14:40|1.78|0.78|1.77|0.77|1.79|0.79|1.77|0.77|0
1649430890000|2022-04-08 15:14:50|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649430900000|2022-04-08 15:15:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649430910000|2022-04-08 15:15:10|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649430920000|2022-04-08 15:15:20|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649430930000|2022-04-08 15:15:30|1.81|0.81|1.85|0.85|1.85|0.85|1.81|0.81|0
1649430940000|2022-04-08 15:15:40|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1649430950000|2022-04-08 15:15:50|1.86|0.86|1.84|0.84|1.86|0.86|1.84|0.84|0
1649430960000|2022-04-08 15:16:00|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1649430980000|2022-04-08 15:16:20|1.85|0.85|1.85|0.85|1.85|0.85|1.84|0.84|0
1649430990000|2022-04-08 15:16:30|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1649431000000|2022-04-08 15:16:40|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1649431010000|2022-04-08 15:16:50|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1649431020000|2022-04-08 15:17:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649431040000|2022-04-08 15:17:20|1.87|0.87|1.85|0.85|1.87|0.87|1.85|0.85|0
1649431050000|2022-04-08 15:17:30|1.84|0.84|1.87|0.87|1.87|0.87|1.84|0.84|0
1649431060000|2022-04-08 15:17:40|1.86|0.86|1.83|0.83|1.86|0.86|1.83|0.83|0
1649431070000|2022-04-08 15:17:50|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1649431080000|2022-04-08 15:18:00|1.81|0.81|1.78|0.78|1.81|0.81|1.78|0.78|0
1649431090000|2022-04-08 15:18:10|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1649431100000|2022-04-08 15:18:20|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1649431110000|2022-04-08 15:18:30|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1649431120000|2022-04-08 15:18:40|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1649431130000|2022-04-08 15:18:50|1.82|0.82|1.84|0.84|1.84|0.84|1.82|0.82|0
1649431140000|2022-04-08 15:19:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1649431150000|2022-04-08 15:19:10|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1649431160000|2022-04-08 15:19:20|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1649431170000|2022-04-08 15:19:30|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649431180000|2022-04-08 15:19:40|1.85|0.85|1.85|0.85|1.85|0.85|1.84|0.84|0
1649431190000|2022-04-08 15:19:50|1.86|0.86|1.88|0.88|1.88|0.88|1.86|0.86|0
1649431200000|2022-04-08 15:20:00|1.87|0.87|1.9|0.9|1.9|0.9|1.87|0.87|0
1649431210000|2022-04-08 15:20:10|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649431220000|2022-04-08 15:20:20|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649431230000|2022-04-08 15:20:30|1.92|0.92|1.92|0.92|1.94|0.94|1.92|0.92|0
1649431240000|2022-04-08 15:20:40|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649431250000|2022-04-08 15:20:50|1.9|0.9|1.9|0.9|1.92|0.92|1.9|0.9|0
1649431260000|2022-04-08 15:21:00|1.89|0.89|1.92|0.92|1.92|0.92|1.89|0.89|0
1649431270000|2022-04-08 15:21:10|1.93|0.93|1.9|0.9|1.93|0.93|1.9|0.9|0
1649431290000|2022-04-08 15:21:30|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1649431300000|2022-04-08 15:21:40|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649431310000|2022-04-08 15:21:50|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649431320000|2022-04-08 15:22:00|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1649431330000|2022-04-08 15:22:10|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1649431340000|2022-04-08 15:22:20|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1649431350000|2022-04-08 15:22:30|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1649431360000|2022-04-08 15:22:40|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1649431370000|2022-04-08 15:22:50|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1649431380000|2022-04-08 15:23:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1649431390000|2022-04-08 15:23:10|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1649431400000|2022-04-08 15:23:20|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649431420000|2022-04-08 15:23:40|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1649431430000|2022-04-08 15:23:50|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1649431440000|2022-04-08 15:24:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1649431450000|2022-04-08 15:24:10|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1649431460000|2022-04-08 15:24:20|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649431470000|2022-04-08 15:24:30|1.95|0.95|1.96|0.96|1.96|0.96|1.94|0.94|0
1649431480000|2022-04-08 15:24:40|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1649431490000|2022-04-08 15:24:50|1.96|0.96|1.97|0.97|1.99|0.99|1.96|0.96|0
1649431500000|2022-04-08 15:25:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1649431520000|2022-04-08 15:25:20|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1649431530000|2022-04-08 15:25:30|1.99|0.99|1.96|0.96|1.99|0.99|1.96|0.96|0
1649431540000|2022-04-08 15:25:40|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1649431550000|2022-04-08 15:25:50|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1649431560000|2022-04-08 15:26:00|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1649431570000|2022-04-08 15:26:10|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1649431580000|2022-04-08 15:26:20|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649431600000|2022-04-08 15:26:40|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1649431620000|2022-04-08 15:27:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1649431630000|2022-04-08 15:27:10|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649431640000|2022-04-08 15:27:20|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1649431660000|2022-04-08 15:27:40|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1649431680000|2022-04-08 15:28:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1649431690000|2022-04-08 15:28:10|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1649431700000|2022-04-08 15:28:20|1.85|0.85|1.85|0.85|1.85|0.85|1.84|0.84|0
1649431710000|2022-04-08 15:28:30|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649431720000|2022-04-08 15:28:40|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1649431730000|2022-04-08 15:28:50|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1649431740000|2022-04-08 15:29:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1649431750000|2022-04-08 15:29:10|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1649431760000|2022-04-08 15:29:20|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1649431770000|2022-04-08 15:29:30|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1649431780000|2022-04-08 15:29:40|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1649431790000|2022-04-08 15:29:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649431800000|2022-04-08 15:30:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1649431810000|2022-04-08 15:30:10|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649431820000|2022-04-08 15:30:20|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649431830000|2022-04-08 15:30:30|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649431850000|2022-04-08 15:30:50|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649431860000|2022-04-08 15:31:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1649431870000|2022-04-08 15:31:10|1.76|0.76|1.7|0.7|1.76|0.76|1.7|0.7|0
1649431880000|2022-04-08 15:31:20|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1649431890000|2022-04-08 15:31:30|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1649431900000|2022-04-08 15:31:40|1.76|0.76|1.74|0.74|1.76|0.76|1.74|0.74|0
1649431910000|2022-04-08 15:31:50|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649431920000|2022-04-08 15:32:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649431930000|2022-04-08 15:32:10|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1649431940000|2022-04-08 15:32:20|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649431950000|2022-04-08 15:32:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649431960000|2022-04-08 15:32:40|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1649431970000|2022-04-08 15:32:50|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649431980000|2022-04-08 15:33:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649431990000|2022-04-08 15:33:10|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1649432000000|2022-04-08 15:33:20|1.66|0.66|1.67|0.67|1.68|0.68|1.66|0.66|0
1649432010000|2022-04-08 15:33:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649432020000|2022-04-08 15:33:40|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649432030000|2022-04-08 15:33:50|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649432040000|2022-04-08 15:34:00|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649432050000|2022-04-08 15:34:10|1.71|0.71|1.71|0.71|1.71|0.71|1.69|0.69|0
1649432060000|2022-04-08 15:34:20|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649432070000|2022-04-08 15:34:30|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649432080000|2022-04-08 15:34:40|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649432090000|2022-04-08 15:34:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649432100000|2022-04-08 15:35:00|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1649432110000|2022-04-08 15:35:10|1.72|0.72|1.72|0.72|1.74|0.74|1.72|0.72|0
1649432120000|2022-04-08 15:35:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649432130000|2022-04-08 15:35:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649432140000|2022-04-08 15:35:40|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1649432150000|2022-04-08 15:35:50|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1649432160000|2022-04-08 15:36:00|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649432170000|2022-04-08 15:36:10|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1649432180000|2022-04-08 15:36:20|1.84|0.84|1.86|0.86|1.86|0.86|1.84|0.84|0
1649432190000|2022-04-08 15:36:30|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649432200000|2022-04-08 15:36:40|1.86|0.86|1.86|0.86|1.86|0.86|1.85|0.85|0
1649432210000|2022-04-08 15:36:50|1.87|0.87|1.9|0.9|1.91|0.91|1.87|0.87|0
1649432220000|2022-04-08 15:37:00|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1649432230000|2022-04-08 15:37:10|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1649432240000|2022-04-08 15:37:20|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1649432250000|2022-04-08 15:37:30|1.88|0.88|1.9|0.9|1.9|0.9|1.88|0.88|0
1649432260000|2022-04-08 15:37:40|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1649432270000|2022-04-08 15:37:50|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1649432280000|2022-04-08 15:38:00|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1649432290000|2022-04-08 15:38:10|1.87|0.87|1.85|0.85|1.87|0.87|1.85|0.85|0
1649432300000|2022-04-08 15:38:20|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1649432310000|2022-04-08 15:38:30|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1649432320000|2022-04-08 15:38:40|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1649432330000|2022-04-08 15:38:50|1.84|0.84|1.83|0.83|1.84|0.84|1.82|0.82|0
1649432340000|2022-04-08 15:39:00|1.82|0.82|1.84|0.84|1.84|0.84|1.82|0.82|0
1649432350000|2022-04-08 15:39:10|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1649432360000|2022-04-08 15:39:20|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1649432380000|2022-04-08 15:39:40|1.8|0.8|1.77|0.77|1.8|0.8|1.77|0.77|0
1649432390000|2022-04-08 15:39:50|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1649432400000|2022-04-08 15:40:00|1.8|0.8|1.77|0.77|1.8|0.8|1.76|0.76|0
1649432410000|2022-04-08 15:40:10|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1649432430000|2022-04-08 15:40:30|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1649432440000|2022-04-08 15:40:40|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1649432450000|2022-04-08 15:40:50|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1649432460000|2022-04-08 15:41:00|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649432470000|2022-04-08 15:41:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649432480000|2022-04-08 15:41:20|1.77|0.77|1.81|0.81|1.81|0.81|1.77|0.77|0
1649432520000|2022-04-08 15:42:00|1.82|0.82|1.79|0.79|1.82|0.82|1.79|0.79|0
1649432530000|2022-04-08 15:42:10|1.8|0.8|1.84|0.84|1.84|0.84|1.8|0.8|0
1649432540000|2022-04-08 15:42:20|1.83|0.83|1.84|0.84|1.85|0.85|1.83|0.83|0
1649432550000|2022-04-08 15:42:30|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1649432560000|2022-04-08 15:42:40|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1649432570000|2022-04-08 15:42:50|1.83|0.83|1.8|0.8|1.83|0.83|1.8|0.8|0
1649432580000|2022-04-08 15:43:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649432590000|2022-04-08 15:43:10|1.81|0.81|1.79|0.79|1.81|0.81|1.79|0.79|0
1649432600000|2022-04-08 15:43:20|1.78|0.78|1.81|0.81|1.81|0.81|1.78|0.78|0
1649432610000|2022-04-08 15:43:30|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1649432620000|2022-04-08 15:43:40|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1649432630000|2022-04-08 15:43:50|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649432640000|2022-04-08 15:44:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1649432650000|2022-04-08 15:44:10|1.8|0.8|1.76|0.76|1.8|0.8|1.76|0.76|0
1649432660000|2022-04-08 15:44:20|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649432670000|2022-04-08 15:44:30|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1649432680000|2022-04-08 15:44:40|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649432690000|2022-04-08 15:44:50|1.79|0.79|1.81|0.81|1.81|0.81|1.79|0.79|0
1649432700000|2022-04-08 15:45:00|1.82|0.82|1.84|0.84|1.86|0.86|1.82|0.82|0
1649432710000|2022-04-08 15:45:10|1.83|0.83|1.85|0.85|1.85|0.85|1.82|0.82|0
1649432720000|2022-04-08 15:45:20|1.84|0.84|1.84|0.84|1.85|0.85|1.84|0.84|0
1649432730000|2022-04-08 15:45:30|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1649432740000|2022-04-08 15:45:40|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649432750000|2022-04-08 15:45:50|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649432760000|2022-04-08 15:46:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1649432770000|2022-04-08 15:46:10|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1649432780000|2022-04-08 15:46:20|1.78|0.78|1.8|0.8|1.8|0.8|1.77|0.77|0
1649432790000|2022-04-08 15:46:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649432800000|2022-04-08 15:46:40|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649432810000|2022-04-08 15:46:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649432820000|2022-04-08 15:47:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649432830000|2022-04-08 15:47:10|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649432840000|2022-04-08 15:47:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649432850000|2022-04-08 15:47:30|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649432870000|2022-04-08 15:47:50|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649432880000|2022-04-08 15:48:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649432890000|2022-04-08 15:48:10|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649432900000|2022-04-08 15:48:20|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649432910000|2022-04-08 15:48:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649432920000|2022-04-08 15:48:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649432930000|2022-04-08 15:48:50|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649432940000|2022-04-08 15:49:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649432950000|2022-04-08 15:49:10|1.67|0.67|1.72|0.72|1.72|0.72|1.67|0.67|0
1649432960000|2022-04-08 15:49:20|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649432970000|2022-04-08 15:49:30|1.74|0.74|1.76|0.76|1.77|0.77|1.74|0.74|0
1649432980000|2022-04-08 15:49:40|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649432990000|2022-04-08 15:49:50|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649433000000|2022-04-08 15:50:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649433010000|2022-04-08 15:50:10|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649433020000|2022-04-08 15:50:20|1.76|0.76|1.75|0.75|1.77|0.77|1.75|0.75|0
1649433030000|2022-04-08 15:50:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649433040000|2022-04-08 15:50:40|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649433050000|2022-04-08 15:50:50|1.77|0.77|1.74|0.74|1.77|0.77|1.74|0.74|0
1649433060000|2022-04-08 15:51:00|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1649433070000|2022-04-08 15:51:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649433080000|2022-04-08 15:51:20|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649433090000|2022-04-08 15:51:30|1.72|0.72|1.72|0.72|1.72|0.72|1.71|0.71|0
1649433100000|2022-04-08 15:51:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649433110000|2022-04-08 15:51:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649433120000|2022-04-08 15:52:00|1.73|0.73|1.77|0.77|1.77|0.77|1.73|0.73|0
1649433130000|2022-04-08 15:52:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649433140000|2022-04-08 15:52:20|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649433150000|2022-04-08 15:52:30|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1649433160000|2022-04-08 15:52:40|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649433170000|2022-04-08 15:52:50|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649433180000|2022-04-08 15:53:00|1.71|0.71|1.7|0.7|1.72|0.72|1.7|0.7|0
1649433190000|2022-04-08 15:53:10|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649433200000|2022-04-08 15:53:20|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1649433210000|2022-04-08 15:53:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649433220000|2022-04-08 15:53:40|1.68|0.68|1.71|0.71|1.71|0.71|1.68|0.68|0
1649433230000|2022-04-08 15:53:50|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1649433240000|2022-04-08 15:54:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649433250000|2022-04-08 15:54:10|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649433260000|2022-04-08 15:54:20|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649433270000|2022-04-08 15:54:30|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1649433280000|2022-04-08 15:54:40|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649433290000|2022-04-08 15:54:50|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1649433300000|2022-04-08 15:55:00|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1649433310000|2022-04-08 15:55:10|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1649433320000|2022-04-08 15:55:20|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1649433330000|2022-04-08 15:55:30|1.77|0.77|1.76|0.76|1.78|0.78|1.76|0.76|0
1649433340000|2022-04-08 15:55:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649433350000|2022-04-08 15:55:50|1.78|0.78|1.79|0.79|1.8|0.8|1.78|0.78|0
1649433360000|2022-04-08 15:56:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649433380000|2022-04-08 15:56:20|1.77|0.77|1.74|0.74|1.77|0.77|1.74|0.74|0
1649433390000|2022-04-08 15:56:30|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1649433400000|2022-04-08 15:56:40|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649433410000|2022-04-08 15:56:50|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649433420000|2022-04-08 15:57:00|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1649433430000|2022-04-08 15:57:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649433440000|2022-04-08 15:57:20|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649433450000|2022-04-08 15:57:30|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649433460000|2022-04-08 15:57:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649433470000|2022-04-08 15:57:50|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649433480000|2022-04-08 15:58:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649433490000|2022-04-08 15:58:10|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649433500000|2022-04-08 15:58:20|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649433510000|2022-04-08 15:58:30|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649433520000|2022-04-08 15:58:40|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649433530000|2022-04-08 15:58:50|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649433540000|2022-04-08 15:59:00|1.68|0.68|1.68|0.68|1.7|0.7|1.68|0.68|0
1649433550000|2022-04-08 15:59:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649433560000|2022-04-08 15:59:20|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649433570000|2022-04-08 15:59:30|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1649433580000|2022-04-08 15:59:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649433590000|2022-04-08 15:59:50|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649433600000|2022-04-08 16:00:00|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1649433610000|2022-04-08 16:00:10|1.69|0.69|1.65|0.65|1.69|0.69|1.65|0.65|0
1649433620000|2022-04-08 16:00:20|1.66|0.66|1.67|0.67|1.68|0.68|1.65|0.65|0
1649433630000|2022-04-08 16:00:30|1.66|0.66|1.71|0.71|1.71|0.71|1.66|0.66|0
1649433640000|2022-04-08 16:00:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649433650000|2022-04-08 16:00:50|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649433660000|2022-04-08 16:01:00|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649433670000|2022-04-08 16:01:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649433680000|2022-04-08 16:01:20|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649433690000|2022-04-08 16:01:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649433700000|2022-04-08 16:01:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649433710000|2022-04-08 16:01:50|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1649433720000|2022-04-08 16:02:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649433730000|2022-04-08 16:02:10|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1649433750000|2022-04-08 16:02:30|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649433760000|2022-04-08 16:02:40|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649433770000|2022-04-08 16:02:50|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649433780000|2022-04-08 16:03:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649433790000|2022-04-08 16:03:10|1.71|0.71|1.7|0.7|1.71|0.71|1.69|0.69|0
1649433800000|2022-04-08 16:03:20|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649433810000|2022-04-08 16:03:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649433820000|2022-04-08 16:03:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649433830000|2022-04-08 16:03:50|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649433840000|2022-04-08 16:04:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649433850000|2022-04-08 16:04:10|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649433860000|2022-04-08 16:04:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649433870000|2022-04-08 16:04:30|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1649433880000|2022-04-08 16:04:40|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1649433890000|2022-04-08 16:04:50|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1649433900000|2022-04-08 16:05:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649433910000|2022-04-08 16:05:10|1.68|0.68|1.65|0.65|1.68|0.68|1.65|0.65|0
1649433920000|2022-04-08 16:05:20|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649433930000|2022-04-08 16:05:30|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649433940000|2022-04-08 16:05:40|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649433950000|2022-04-08 16:05:50|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649433960000|2022-04-08 16:06:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649433970000|2022-04-08 16:06:10|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649433990000|2022-04-08 16:06:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649434000000|2022-04-08 16:06:40|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649434010000|2022-04-08 16:06:50|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649434020000|2022-04-08 16:07:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649434030000|2022-04-08 16:07:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649434040000|2022-04-08 16:07:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649434050000|2022-04-08 16:07:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649434060000|2022-04-08 16:07:40|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1649434080000|2022-04-08 16:08:00|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1649434090000|2022-04-08 16:08:10|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1649434100000|2022-04-08 16:08:20|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649434110000|2022-04-08 16:08:30|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1649434120000|2022-04-08 16:08:40|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649434130000|2022-04-08 16:08:50|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649434140000|2022-04-08 16:09:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649434150000|2022-04-08 16:09:10|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1649434160000|2022-04-08 16:09:20|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1649434170000|2022-04-08 16:09:30|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649434180000|2022-04-08 16:09:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649434200000|2022-04-08 16:10:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649434210000|2022-04-08 16:10:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649434220000|2022-04-08 16:10:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649434230000|2022-04-08 16:10:30|1.73|0.73|1.7|0.7|1.73|0.73|1.7|0.7|0
1649434240000|2022-04-08 16:10:40|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649434250000|2022-04-08 16:10:50|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649434260000|2022-04-08 16:11:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649434270000|2022-04-08 16:11:10|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649434280000|2022-04-08 16:11:20|1.64|0.64|1.65|0.65|1.65|0.65|1.63|0.63|0
1649434290000|2022-04-08 16:11:30|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1649434300000|2022-04-08 16:11:40|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649434310000|2022-04-08 16:11:50|1.69|0.69|1.7|0.7|1.7|0.7|1.68|0.68|0
1649434320000|2022-04-08 16:12:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649434330000|2022-04-08 16:12:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649434340000|2022-04-08 16:12:20|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649434350000|2022-04-08 16:12:30|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1649434360000|2022-04-08 16:12:40|1.77|0.77|1.76|0.76|1.77|0.77|1.74|0.74|0
1649434370000|2022-04-08 16:12:50|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649434380000|2022-04-08 16:13:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649434390000|2022-04-08 16:13:10|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649434400000|2022-04-08 16:13:20|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1649434410000|2022-04-08 16:13:30|1.79|0.79|1.82|0.82|1.82|0.82|1.79|0.79|0
1649434420000|2022-04-08 16:13:40|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1649434430000|2022-04-08 16:13:50|1.81|0.81|1.78|0.78|1.81|0.81|1.78|0.78|0
1649434440000|2022-04-08 16:14:00|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1649434460000|2022-04-08 16:14:20|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1649434480000|2022-04-08 16:14:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649434500000|2022-04-08 16:15:00|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1649434510000|2022-04-08 16:15:10|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649434520000|2022-04-08 16:15:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649434530000|2022-04-08 16:15:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649434540000|2022-04-08 16:15:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649434550000|2022-04-08 16:15:50|1.78|0.78|1.8|0.8|1.81|0.81|1.78|0.78|0
1649434560000|2022-04-08 16:16:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649434570000|2022-04-08 16:16:10|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1649434580000|2022-04-08 16:16:20|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649434590000|2022-04-08 16:16:30|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1649434600000|2022-04-08 16:16:40|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1649434610000|2022-04-08 16:16:50|1.75|0.75|1.78|0.78|1.78|0.78|1.75|0.75|0
1649434620000|2022-04-08 16:17:00|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1649434630000|2022-04-08 16:17:10|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649434640000|2022-04-08 16:17:20|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1649434650000|2022-04-08 16:17:30|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649434660000|2022-04-08 16:17:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649434670000|2022-04-08 16:17:50|1.68|0.68|1.69|0.69|1.69|0.69|1.67|0.67|0
1649434680000|2022-04-08 16:18:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649434690000|2022-04-08 16:18:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649434700000|2022-04-08 16:18:20|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649434710000|2022-04-08 16:18:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649434720000|2022-04-08 16:18:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649434730000|2022-04-08 16:18:50|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1649434740000|2022-04-08 16:19:00|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1649434750000|2022-04-08 16:19:10|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1649434760000|2022-04-08 16:19:20|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1649434770000|2022-04-08 16:19:30|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1649434780000|2022-04-08 16:19:40|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1649434790000|2022-04-08 16:19:50|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1649434800000|2022-04-08 16:20:00|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1649434810000|2022-04-08 16:20:10|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1649434820000|2022-04-08 16:20:20|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1649434830000|2022-04-08 16:20:30|1.64|0.64|1.61|0.61|1.64|0.64|1.61|0.61|0
1649434840000|2022-04-08 16:20:40|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1649434850000|2022-04-08 16:20:50|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649434860000|2022-04-08 16:21:00|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649434870000|2022-04-08 16:21:10|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649434880000|2022-04-08 16:21:20|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1649434890000|2022-04-08 16:21:30|1.6|0.6|1.57|0.57|1.6|0.6|1.57|0.57|0
1649434900000|2022-04-08 16:21:40|1.56|0.56|1.57|0.57|1.58|0.58|1.55|0.55|0
1649434910000|2022-04-08 16:21:50|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649434920000|2022-04-08 16:22:00|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1649434930000|2022-04-08 16:22:10|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1649434940000|2022-04-08 16:22:20|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1649434950000|2022-04-08 16:22:30|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1649434960000|2022-04-08 16:22:40|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1649434970000|2022-04-08 16:22:50|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1649434980000|2022-04-08 16:23:00|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1649434990000|2022-04-08 16:23:10|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649435010000|2022-04-08 16:23:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649435020000|2022-04-08 16:23:40|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649435030000|2022-04-08 16:23:50|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649435040000|2022-04-08 16:24:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649435060000|2022-04-08 16:24:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649435070000|2022-04-08 16:24:30|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1649435080000|2022-04-08 16:24:40|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649435090000|2022-04-08 16:24:50|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1649435100000|2022-04-08 16:25:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649435120000|2022-04-08 16:25:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649435130000|2022-04-08 16:25:30|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649435140000|2022-04-08 16:25:40|1.55|0.55|1.52|0.52|1.55|0.55|1.52|0.52|0
1649435150000|2022-04-08 16:25:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649435160000|2022-04-08 16:26:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649435170000|2022-04-08 16:26:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649435180000|2022-04-08 16:26:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649435190000|2022-04-08 16:26:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649435200000|2022-04-08 16:26:40|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649435210000|2022-04-08 16:26:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649435220000|2022-04-08 16:27:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649435230000|2022-04-08 16:27:10|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649435240000|2022-04-08 16:27:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649435250000|2022-04-08 16:27:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649435260000|2022-04-08 16:27:40|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649435270000|2022-04-08 16:27:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649435280000|2022-04-08 16:28:00|1.53|0.53|1.44|0.44|1.53|0.53|1.44|0.44|0
1649435290000|2022-04-08 16:28:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649435300000|2022-04-08 16:28:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649435310000|2022-04-08 16:28:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1649435320000|2022-04-08 16:28:40|1.43|0.43|1.4|0.4|1.43|0.43|1.4|0.4|0
1649435330000|2022-04-08 16:28:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649435340000|2022-04-08 16:29:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649435350000|2022-04-08 16:29:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1649435360000|2022-04-08 16:29:20|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1649435390000|2022-04-08 16:29:50|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649435400000|2022-04-08 16:30:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649435410000|2022-04-08 16:30:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649435420000|2022-04-08 16:30:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649435440000|2022-04-08 16:30:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649435450000|2022-04-08 16:30:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649435460000|2022-04-08 16:31:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1649435470000|2022-04-08 16:31:10|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1649435480000|2022-04-08 16:31:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649435490000|2022-04-08 16:31:30|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649435500000|2022-04-08 16:31:40|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649435510000|2022-04-08 16:31:50|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649435520000|2022-04-08 16:32:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1649435540000|2022-04-08 16:32:20|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649435550000|2022-04-08 16:32:30|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649435560000|2022-04-08 16:32:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649435570000|2022-04-08 16:32:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649435580000|2022-04-08 16:33:00|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1649435590000|2022-04-08 16:33:10|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649435600000|2022-04-08 16:33:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649435610000|2022-04-08 16:33:30|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1649435620000|2022-04-08 16:33:40|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1649435630000|2022-04-08 16:33:50|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649435640000|2022-04-08 16:34:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649435650000|2022-04-08 16:34:10|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649435660000|2022-04-08 16:34:20|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649435670000|2022-04-08 16:34:30|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649435680000|2022-04-08 16:34:40|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1649435690000|2022-04-08 16:34:50|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1649435700000|2022-04-08 16:35:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649435710000|2022-04-08 16:35:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649435720000|2022-04-08 16:35:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649435730000|2022-04-08 16:35:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649435740000|2022-04-08 16:35:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649435750000|2022-04-08 16:35:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649435760000|2022-04-08 16:36:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649435770000|2022-04-08 16:36:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649435790000|2022-04-08 16:36:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649435800000|2022-04-08 16:36:40|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1649435810000|2022-04-08 16:36:50|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1649435820000|2022-04-08 16:37:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649435830000|2022-04-08 16:37:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649435840000|2022-04-08 16:37:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649435850000|2022-04-08 16:37:30|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649435860000|2022-04-08 16:37:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649435870000|2022-04-08 16:37:50|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1649435880000|2022-04-08 16:38:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1649435890000|2022-04-08 16:38:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649435900000|2022-04-08 16:38:20|1.52|0.52|1.54|0.54|1.54|0.54|1.51|0.51|0
1649435910000|2022-04-08 16:38:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649435920000|2022-04-08 16:38:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649435930000|2022-04-08 16:38:50|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649435940000|2022-04-08 16:39:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1649435960000|2022-04-08 16:39:20|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649435970000|2022-04-08 16:39:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649435980000|2022-04-08 16:39:40|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649436000000|2022-04-08 16:40:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649436010000|2022-04-08 16:40:10|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1649436020000|2022-04-08 16:40:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649436030000|2022-04-08 16:40:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649436040000|2022-04-08 16:40:40|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649436050000|2022-04-08 16:40:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649436060000|2022-04-08 16:41:00|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1649436070000|2022-04-08 16:41:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1649436080000|2022-04-08 16:41:20|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1649436090000|2022-04-08 16:41:30|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649436100000|2022-04-08 16:41:40|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649436110000|2022-04-08 16:41:50|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649436120000|2022-04-08 16:42:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1649436130000|2022-04-08 16:42:10|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649436140000|2022-04-08 16:42:20|1.49|0.49|1.52|0.52|1.52|0.52|1.48|0.48|0
1649436150000|2022-04-08 16:42:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649436160000|2022-04-08 16:42:40|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1649436170000|2022-04-08 16:42:50|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649436180000|2022-04-08 16:43:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649436190000|2022-04-08 16:43:10|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1649436200000|2022-04-08 16:43:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649436210000|2022-04-08 16:43:30|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649436220000|2022-04-08 16:43:40|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649436230000|2022-04-08 16:43:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649436240000|2022-04-08 16:44:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1649436250000|2022-04-08 16:44:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649436260000|2022-04-08 16:44:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649436270000|2022-04-08 16:44:30|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1649436280000|2022-04-08 16:44:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649436290000|2022-04-08 16:44:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649436300000|2022-04-08 16:45:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649436310000|2022-04-08 16:45:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649436320000|2022-04-08 16:45:20|1.55|0.55|1.54|0.54|1.55|0.55|1.53|0.53|0
1649436330000|2022-04-08 16:45:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649436340000|2022-04-08 16:45:40|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649436350000|2022-04-08 16:45:50|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649436370000|2022-04-08 16:46:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649436380000|2022-04-08 16:46:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649436390000|2022-04-08 16:46:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649436400000|2022-04-08 16:46:40|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649436410000|2022-04-08 16:46:50|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1649436420000|2022-04-08 16:47:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649436430000|2022-04-08 16:47:10|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1649436440000|2022-04-08 16:47:20|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1649436450000|2022-04-08 16:47:30|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1649436460000|2022-04-08 16:47:40|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649436470000|2022-04-08 16:47:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649436480000|2022-04-08 16:48:00|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1649436490000|2022-04-08 16:48:10|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1649436530000|2022-04-08 16:48:50|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1649436540000|2022-04-08 16:49:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649436550000|2022-04-08 16:49:10|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1649436560000|2022-04-08 16:49:20|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1649436570000|2022-04-08 16:49:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649436580000|2022-04-08 16:49:40|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649436590000|2022-04-08 16:49:50|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649436600000|2022-04-08 16:50:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1649436610000|2022-04-08 16:50:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649436620000|2022-04-08 16:50:20|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649436630000|2022-04-08 16:50:30|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1649436640000|2022-04-08 16:50:40|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649436650000|2022-04-08 16:50:50|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649436660000|2022-04-08 16:51:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1649436670000|2022-04-08 16:51:10|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649436680000|2022-04-08 16:51:20|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1649436700000|2022-04-08 16:51:40|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1649436710000|2022-04-08 16:51:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649436720000|2022-04-08 16:52:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649436740000|2022-04-08 16:52:20|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1649436750000|2022-04-08 16:52:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649436760000|2022-04-08 16:52:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649436770000|2022-04-08 16:52:50|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1649436780000|2022-04-08 16:53:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1649436790000|2022-04-08 16:53:10|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1649436800000|2022-04-08 16:53:20|1.49|0.49|1.52|0.52|1.52|0.52|1.49|0.49|0
1649436820000|2022-04-08 16:53:40|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1649436830000|2022-04-08 16:53:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649436840000|2022-04-08 16:54:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1649436850000|2022-04-08 16:54:10|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1649436860000|2022-04-08 16:54:20|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649436870000|2022-04-08 16:54:30|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1649436880000|2022-04-08 16:54:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649436890000|2022-04-08 16:54:50|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649436900000|2022-04-08 16:55:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649436910000|2022-04-08 16:55:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649436920000|2022-04-08 16:55:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649436930000|2022-04-08 16:55:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649436960000|2022-04-08 16:56:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649436970000|2022-04-08 16:56:10|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649436990000|2022-04-08 16:56:30|1.49|0.49|1.52|0.52|1.52|0.52|1.49|0.49|0
1649437000000|2022-04-08 16:56:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649437010000|2022-04-08 16:56:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649437020000|2022-04-08 16:57:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649437030000|2022-04-08 16:57:10|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649437040000|2022-04-08 16:57:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649437050000|2022-04-08 16:57:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649437060000|2022-04-08 16:57:40|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649437070000|2022-04-08 16:57:50|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649437080000|2022-04-08 16:58:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1649437090000|2022-04-08 16:58:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649437100000|2022-04-08 16:58:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649437110000|2022-04-08 16:58:30|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1649437120000|2022-04-08 16:58:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649437130000|2022-04-08 16:58:50|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1649437140000|2022-04-08 16:59:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649437150000|2022-04-08 16:59:10|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649437160000|2022-04-08 16:59:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649437170000|2022-04-08 16:59:30|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1649437180000|2022-04-08 16:59:40|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1649437190000|2022-04-08 16:59:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649437200000|2022-04-08 17:00:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1649437210000|2022-04-08 17:00:10|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649437220000|2022-04-08 17:00:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649437230000|2022-04-08 17:00:30|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649437240000|2022-04-08 17:00:40|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1649437250000|2022-04-08 17:00:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649437260000|2022-04-08 17:01:00|1.49|0.49|1.52|0.52|1.52|0.52|1.49|0.49|0
1649437270000|2022-04-08 17:01:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649437280000|2022-04-08 17:01:20|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1649437290000|2022-04-08 17:01:30|1.53|0.53|1.52|0.52|1.53|0.53|1.5|0.5|0
1649437300000|2022-04-08 17:01:40|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1649437310000|2022-04-08 17:01:50|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1649437320000|2022-04-08 17:02:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649437330000|2022-04-08 17:02:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649437340000|2022-04-08 17:02:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649437350000|2022-04-08 17:02:30|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649437360000|2022-04-08 17:02:40|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1649437370000|2022-04-08 17:02:50|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649437380000|2022-04-08 17:03:00|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1649437390000|2022-04-08 17:03:10|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649437400000|2022-04-08 17:03:20|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649437410000|2022-04-08 17:03:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649437420000|2022-04-08 17:03:40|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1649437430000|2022-04-08 17:03:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649437440000|2022-04-08 17:04:00|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1649437450000|2022-04-08 17:04:10|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649437460000|2022-04-08 17:04:20|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1649437470000|2022-04-08 17:04:30|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649437490000|2022-04-08 17:04:50|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1649437500000|2022-04-08 17:05:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649437510000|2022-04-08 17:05:10|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1649437520000|2022-04-08 17:05:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649437530000|2022-04-08 17:05:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649437540000|2022-04-08 17:05:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649437550000|2022-04-08 17:05:50|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1649437560000|2022-04-08 17:06:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649437570000|2022-04-08 17:06:10|1.55|0.55|1.56|0.56|1.56|0.56|1.54|0.54|0
1649437580000|2022-04-08 17:06:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649437590000|2022-04-08 17:06:30|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649437610000|2022-04-08 17:06:50|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1649437620000|2022-04-08 17:07:00|1.57|0.57|1.57|0.57|1.58|0.58|1.56|0.56|0
1649437630000|2022-04-08 17:07:10|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649437640000|2022-04-08 17:07:20|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649437660000|2022-04-08 17:07:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649437670000|2022-04-08 17:07:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649437680000|2022-04-08 17:08:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649437690000|2022-04-08 17:08:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649437700000|2022-04-08 17:08:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649437710000|2022-04-08 17:08:30|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649437720000|2022-04-08 17:08:40|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649437730000|2022-04-08 17:08:50|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649437740000|2022-04-08 17:09:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649437750000|2022-04-08 17:09:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649437770000|2022-04-08 17:09:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649437790000|2022-04-08 17:09:50|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1649437800000|2022-04-08 17:10:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649437820000|2022-04-08 17:10:20|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1649437830000|2022-04-08 17:10:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649437840000|2022-04-08 17:10:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649437850000|2022-04-08 17:10:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649437860000|2022-04-08 17:11:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1649437870000|2022-04-08 17:11:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649437880000|2022-04-08 17:11:20|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649437890000|2022-04-08 17:11:30|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1649437900000|2022-04-08 17:11:40|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1649437910000|2022-04-08 17:11:50|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1649437920000|2022-04-08 17:12:00|1.59|0.59|1.59|0.59|1.61|0.61|1.59|0.59|0
1649437930000|2022-04-08 17:12:10|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1649437940000|2022-04-08 17:12:20|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1649437960000|2022-04-08 17:12:40|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1649437980000|2022-04-08 17:13:00|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1649437990000|2022-04-08 17:13:10|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1649438000000|2022-04-08 17:13:20|1.59|0.59|1.62|0.62|1.62|0.62|1.59|0.59|0
1649438010000|2022-04-08 17:13:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649438020000|2022-04-08 17:13:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649438030000|2022-04-08 17:13:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649438050000|2022-04-08 17:14:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649438080000|2022-04-08 17:14:40|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1649438110000|2022-04-08 17:15:10|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649438120000|2022-04-08 17:15:20|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649438130000|2022-04-08 17:15:30|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1649438150000|2022-04-08 17:15:50|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649438180000|2022-04-08 17:16:20|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649438200000|2022-04-08 17:16:40|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649438210000|2022-04-08 17:16:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649438230000|2022-04-08 17:17:10|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649438260000|2022-04-08 17:17:40|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1649438270000|2022-04-08 17:17:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649438280000|2022-04-08 17:18:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1649438290000|2022-04-08 17:18:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649438300000|2022-04-08 17:18:20|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649438320000|2022-04-08 17:18:40|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1649438330000|2022-04-08 17:18:50|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649438340000|2022-04-08 17:19:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1649438350000|2022-04-08 17:19:10|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649438360000|2022-04-08 17:19:20|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649438370000|2022-04-08 17:19:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649438380000|2022-04-08 17:19:40|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649438390000|2022-04-08 17:19:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649438400000|2022-04-08 17:20:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649438410000|2022-04-08 17:20:10|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1649438420000|2022-04-08 17:20:20|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649438430000|2022-04-08 17:20:30|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1649438440000|2022-04-08 17:20:40|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649438470000|2022-04-08 17:21:10|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649438480000|2022-04-08 17:21:20|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649438490000|2022-04-08 17:21:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649438520000|2022-04-08 17:22:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649438530000|2022-04-08 17:22:10|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1649438540000|2022-04-08 17:22:20|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1649438560000|2022-04-08 17:22:40|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649438580000|2022-04-08 17:23:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1649438590000|2022-04-08 17:23:10|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1649438600000|2022-04-08 17:23:20|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649438610000|2022-04-08 17:23:30|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1649438630000|2022-04-08 17:23:50|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649438640000|2022-04-08 17:24:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649438660000|2022-04-08 17:24:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649438670000|2022-04-08 17:24:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649438690000|2022-04-08 17:24:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649438700000|2022-04-08 17:25:00|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649438710000|2022-04-08 17:25:10|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649438730000|2022-04-08 17:25:30|1.64|0.64|1.65|0.65|1.66|0.66|1.64|0.64|0
1649438740000|2022-04-08 17:25:40|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1649438750000|2022-04-08 17:25:50|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649438760000|2022-04-08 17:26:00|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649438770000|2022-04-08 17:26:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649438780000|2022-04-08 17:26:20|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649438790000|2022-04-08 17:26:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649438800000|2022-04-08 17:26:40|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649438810000|2022-04-08 17:26:50|1.65|0.65|1.66|0.66|1.67|0.67|1.65|0.65|0
1649438820000|2022-04-08 17:27:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649438840000|2022-04-08 17:27:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649438850000|2022-04-08 17:27:30|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649438860000|2022-04-08 17:27:40|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649438870000|2022-04-08 17:27:50|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649438880000|2022-04-08 17:28:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649438890000|2022-04-08 17:28:10|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649438900000|2022-04-08 17:28:20|1.65|0.65|1.66|0.66|1.66|0.66|1.64|0.64|0
1649438910000|2022-04-08 17:28:30|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649438920000|2022-04-08 17:28:40|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649438940000|2022-04-08 17:29:00|1.65|0.65|1.64|0.64|1.66|0.66|1.64|0.64|0
1649438950000|2022-04-08 17:29:10|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649438960000|2022-04-08 17:29:20|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649438970000|2022-04-08 17:29:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649438980000|2022-04-08 17:29:40|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649438990000|2022-04-08 17:29:50|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1649439000000|2022-04-08 17:30:00|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1649439010000|2022-04-08 17:30:10|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649439020000|2022-04-08 17:30:20|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649439030000|2022-04-08 17:30:30|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1649439040000|2022-04-08 17:30:40|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1649439050000|2022-04-08 17:30:50|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649439060000|2022-04-08 17:31:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649439090000|2022-04-08 17:31:30|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1649439100000|2022-04-08 17:31:40|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649439110000|2022-04-08 17:31:50|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649439120000|2022-04-08 17:32:00|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649439130000|2022-04-08 17:32:10|1.69|0.69|1.69|0.69|1.71|0.71|1.69|0.69|0
1649439140000|2022-04-08 17:32:20|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649439150000|2022-04-08 17:32:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649439160000|2022-04-08 17:32:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649439170000|2022-04-08 17:32:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649439180000|2022-04-08 17:33:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649439190000|2022-04-08 17:33:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649439220000|2022-04-08 17:33:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649439230000|2022-04-08 17:33:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649439240000|2022-04-08 17:34:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649439250000|2022-04-08 17:34:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649439260000|2022-04-08 17:34:20|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649439280000|2022-04-08 17:34:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649439290000|2022-04-08 17:34:50|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1649439300000|2022-04-08 17:35:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649439310000|2022-04-08 17:35:10|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1649439320000|2022-04-08 17:35:20|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649439330000|2022-04-08 17:35:30|1.74|0.74|1.74|0.74|1.74|0.74|1.72|0.72|0
1649439350000|2022-04-08 17:35:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649439360000|2022-04-08 17:36:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649439370000|2022-04-08 17:36:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649439380000|2022-04-08 17:36:20|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649439390000|2022-04-08 17:36:30|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1649439400000|2022-04-08 17:36:40|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649439410000|2022-04-08 17:36:50|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649439420000|2022-04-08 17:37:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649439430000|2022-04-08 17:37:10|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649439440000|2022-04-08 17:37:20|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649439460000|2022-04-08 17:37:40|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649439470000|2022-04-08 17:37:50|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649439480000|2022-04-08 17:38:00|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1649439490000|2022-04-08 17:38:10|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649439520000|2022-04-08 17:38:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649439530000|2022-04-08 17:38:50|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1649439540000|2022-04-08 17:39:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649439550000|2022-04-08 17:39:10|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649439560000|2022-04-08 17:39:20|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649439570000|2022-04-08 17:39:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649439580000|2022-04-08 17:39:40|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1649439590000|2022-04-08 17:39:50|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649439600000|2022-04-08 17:40:00|1.72|0.72|1.72|0.72|1.72|0.72|1.71|0.71|0
1649439610000|2022-04-08 17:40:10|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1649439620000|2022-04-08 17:40:20|1.72|0.72|1.72|0.72|1.72|0.72|1.71|0.71|0
1649439630000|2022-04-08 17:40:30|1.73|0.73|1.7|0.7|1.73|0.73|1.7|0.7|0
1649439640000|2022-04-08 17:40:40|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1649439650000|2022-04-08 17:40:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649439660000|2022-04-08 17:41:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649439670000|2022-04-08 17:41:10|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649439680000|2022-04-08 17:41:20|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649439690000|2022-04-08 17:41:30|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1649439700000|2022-04-08 17:41:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649439730000|2022-04-08 17:42:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649439740000|2022-04-08 17:42:20|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1649439770000|2022-04-08 17:42:50|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649439780000|2022-04-08 17:43:00|1.72|0.72|1.76|0.76|1.76|0.76|1.72|0.72|0
1649439790000|2022-04-08 17:43:10|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649439800000|2022-04-08 17:43:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649439810000|2022-04-08 17:43:30|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649439820000|2022-04-08 17:43:40|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649439830000|2022-04-08 17:43:50|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649439840000|2022-04-08 17:44:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649439850000|2022-04-08 17:44:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649439860000|2022-04-08 17:44:20|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649439870000|2022-04-08 17:44:30|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649439880000|2022-04-08 17:44:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649439890000|2022-04-08 17:44:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649439900000|2022-04-08 17:45:00|1.71|0.71|1.74|0.74|1.74|0.74|1.71|0.71|0
1649439910000|2022-04-08 17:45:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649439940000|2022-04-08 17:45:40|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649439950000|2022-04-08 17:45:50|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649439960000|2022-04-08 17:46:00|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1649439970000|2022-04-08 17:46:10|1.75|0.75|1.78|0.78|1.78|0.78|1.75|0.75|0
1649439980000|2022-04-08 17:46:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649439990000|2022-04-08 17:46:30|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649440000000|2022-04-08 17:46:40|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649440020000|2022-04-08 17:47:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649440030000|2022-04-08 17:47:10|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1649440040000|2022-04-08 17:47:20|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649440050000|2022-04-08 17:47:30|1.79|0.79|1.78|0.78|1.79|0.79|1.77|0.77|0
1649440060000|2022-04-08 17:47:40|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649440070000|2022-04-08 17:47:50|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1649440090000|2022-04-08 17:48:10|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1649440100000|2022-04-08 17:48:20|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649440140000|2022-04-08 17:49:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649440150000|2022-04-08 17:49:10|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1649440160000|2022-04-08 17:49:20|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1649440170000|2022-04-08 17:49:30|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649440180000|2022-04-08 17:49:40|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649440190000|2022-04-08 17:49:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649440200000|2022-04-08 17:50:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649440220000|2022-04-08 17:50:20|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649440240000|2022-04-08 17:50:40|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649440250000|2022-04-08 17:50:50|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1649440260000|2022-04-08 17:51:00|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1649440270000|2022-04-08 17:51:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649440280000|2022-04-08 17:51:20|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649440290000|2022-04-08 17:51:30|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649440300000|2022-04-08 17:51:40|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1649440310000|2022-04-08 17:51:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649440320000|2022-04-08 17:52:00|1.76|0.76|1.74|0.74|1.77|0.77|1.74|0.74|0
1649440330000|2022-04-08 17:52:10|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649440340000|2022-04-08 17:52:20|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649440350000|2022-04-08 17:52:30|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649440360000|2022-04-08 17:52:40|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649440370000|2022-04-08 17:52:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649440380000|2022-04-08 17:53:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649440390000|2022-04-08 17:53:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649440410000|2022-04-08 17:53:30|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649440420000|2022-04-08 17:53:40|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649440430000|2022-04-08 17:53:50|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1649440440000|2022-04-08 17:54:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1649440450000|2022-04-08 17:54:10|1.72|0.72|1.72|0.72|1.72|0.72|1.71|0.71|0
1649440470000|2022-04-08 17:54:30|1.73|0.73|1.72|0.72|1.73|0.73|1.71|0.71|0
1649440480000|2022-04-08 17:54:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649440490000|2022-04-08 17:54:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649440500000|2022-04-08 17:55:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649440510000|2022-04-08 17:55:10|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649440530000|2022-04-08 17:55:30|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1649440540000|2022-04-08 17:55:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649440550000|2022-04-08 17:55:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649440560000|2022-04-08 17:56:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649440570000|2022-04-08 17:56:10|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649440580000|2022-04-08 17:56:20|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649440590000|2022-04-08 17:56:30|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1649440600000|2022-04-08 17:56:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649440620000|2022-04-08 17:57:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649440630000|2022-04-08 17:57:10|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649440640000|2022-04-08 17:57:20|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1649440650000|2022-04-08 17:57:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649440670000|2022-04-08 17:57:50|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649440680000|2022-04-08 17:58:00|1.75|0.75|1.76|0.76|1.77|0.77|1.75|0.75|0
1649440700000|2022-04-08 17:58:20|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649440710000|2022-04-08 17:58:30|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1649440720000|2022-04-08 17:58:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649440740000|2022-04-08 17:59:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649440750000|2022-04-08 17:59:10|1.73|0.73|1.72|0.72|1.74|0.74|1.72|0.72|0
1649440760000|2022-04-08 17:59:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649440770000|2022-04-08 17:59:30|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1649440780000|2022-04-08 17:59:40|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649440800000|2022-04-08 18:00:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649440810000|2022-04-08 18:00:10|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649440820000|2022-04-08 18:00:20|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649440830000|2022-04-08 18:00:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649440840000|2022-04-08 18:00:40|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649440850000|2022-04-08 18:00:50|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649440860000|2022-04-08 18:01:00|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649440870000|2022-04-08 18:01:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649440880000|2022-04-08 18:01:20|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649440890000|2022-04-08 18:01:30|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649440910000|2022-04-08 18:01:50|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649440920000|2022-04-08 18:02:00|1.72|0.72|1.75|0.75|1.75|0.75|1.72|0.72|0
1649440940000|2022-04-08 18:02:20|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649440950000|2022-04-08 18:02:30|1.77|0.77|1.8|0.8|1.8|0.8|1.77|0.77|0
1649440970000|2022-04-08 18:02:50|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649440980000|2022-04-08 18:03:00|1.79|0.79|1.78|0.78|1.79|0.79|1.77|0.77|0
1649440990000|2022-04-08 18:03:10|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1649441000000|2022-04-08 18:03:20|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1649441010000|2022-04-08 18:03:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649441020000|2022-04-08 18:03:40|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649441030000|2022-04-08 18:03:50|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649441040000|2022-04-08 18:04:00|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1649441050000|2022-04-08 18:04:10|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649441060000|2022-04-08 18:04:20|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1649441080000|2022-04-08 18:04:40|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1649441090000|2022-04-08 18:04:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649441100000|2022-04-08 18:05:00|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1649441110000|2022-04-08 18:05:10|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1649441120000|2022-04-08 18:05:20|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1649441130000|2022-04-08 18:05:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649441140000|2022-04-08 18:05:40|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1649441150000|2022-04-08 18:05:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649441160000|2022-04-08 18:06:00|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1649441170000|2022-04-08 18:06:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649441180000|2022-04-08 18:06:20|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1649441190000|2022-04-08 18:06:30|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649441200000|2022-04-08 18:06:40|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1649441210000|2022-04-08 18:06:50|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649441220000|2022-04-08 18:07:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649441230000|2022-04-08 18:07:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649441240000|2022-04-08 18:07:20|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649441250000|2022-04-08 18:07:30|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1649441260000|2022-04-08 18:07:40|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649441280000|2022-04-08 18:08:00|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1649441290000|2022-04-08 18:08:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649441300000|2022-04-08 18:08:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649441310000|2022-04-08 18:08:30|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649441330000|2022-04-08 18:08:50|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649441340000|2022-04-08 18:09:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649441350000|2022-04-08 18:09:10|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1649441360000|2022-04-08 18:09:20|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649441370000|2022-04-08 18:09:30|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1649441380000|2022-04-08 18:09:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649441400000|2022-04-08 18:10:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649441410000|2022-04-08 18:10:10|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649441420000|2022-04-08 18:10:20|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649441430000|2022-04-08 18:10:30|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1649441440000|2022-04-08 18:10:40|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649441450000|2022-04-08 18:10:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649441460000|2022-04-08 18:11:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649441480000|2022-04-08 18:11:20|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1649441490000|2022-04-08 18:11:30|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649441500000|2022-04-08 18:11:40|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649441510000|2022-04-08 18:11:50|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649441530000|2022-04-08 18:12:10|1.68|0.68|1.71|0.71|1.71|0.71|1.68|0.68|0
1649441540000|2022-04-08 18:12:20|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1649441550000|2022-04-08 18:12:30|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649441560000|2022-04-08 18:12:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649441570000|2022-04-08 18:12:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649441580000|2022-04-08 18:13:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649441590000|2022-04-08 18:13:10|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649441600000|2022-04-08 18:13:20|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649441610000|2022-04-08 18:13:30|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649441630000|2022-04-08 18:13:50|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649441640000|2022-04-08 18:14:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649441650000|2022-04-08 18:14:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649441660000|2022-04-08 18:14:20|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649441680000|2022-04-08 18:14:40|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1649441690000|2022-04-08 18:14:50|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649441720000|2022-04-08 18:15:20|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649441730000|2022-04-08 18:15:30|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1649441740000|2022-04-08 18:15:40|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649441750000|2022-04-08 18:15:50|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649441760000|2022-04-08 18:16:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649441770000|2022-04-08 18:16:10|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649441780000|2022-04-08 18:16:20|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1649441790000|2022-04-08 18:16:30|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649441800000|2022-04-08 18:16:40|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649441810000|2022-04-08 18:16:50|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649441820000|2022-04-08 18:17:00|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649441840000|2022-04-08 18:17:20|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649441850000|2022-04-08 18:17:30|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649441860000|2022-04-08 18:17:40|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649441870000|2022-04-08 18:17:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649441880000|2022-04-08 18:18:00|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649441890000|2022-04-08 18:18:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649441920000|2022-04-08 18:18:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649441930000|2022-04-08 18:18:50|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649441940000|2022-04-08 18:19:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649441950000|2022-04-08 18:19:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649441960000|2022-04-08 18:19:20|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649441970000|2022-04-08 18:19:30|1.72|0.72|1.71|0.71|1.72|0.72|1.7|0.7|0
1649441980000|2022-04-08 18:19:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649441990000|2022-04-08 18:19:50|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1649442000000|2022-04-08 18:20:00|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1649442010000|2022-04-08 18:20:10|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649442020000|2022-04-08 18:20:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649442030000|2022-04-08 18:20:30|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649442040000|2022-04-08 18:20:40|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649442050000|2022-04-08 18:20:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649442060000|2022-04-08 18:21:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649442070000|2022-04-08 18:21:10|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1649442080000|2022-04-08 18:21:20|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649442090000|2022-04-08 18:21:30|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1649442100000|2022-04-08 18:21:40|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1649442110000|2022-04-08 18:21:50|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649442120000|2022-04-08 18:22:00|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649442130000|2022-04-08 18:22:10|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649442140000|2022-04-08 18:22:20|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1649442150000|2022-04-08 18:22:30|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1649442160000|2022-04-08 18:22:40|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649442170000|2022-04-08 18:22:50|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649442180000|2022-04-08 18:23:00|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649442190000|2022-04-08 18:23:10|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649442200000|2022-04-08 18:23:20|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1649442210000|2022-04-08 18:23:30|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1649442220000|2022-04-08 18:23:40|1.75|0.75|1.76|0.76|1.77|0.77|1.75|0.75|0
1649442230000|2022-04-08 18:23:50|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1649442240000|2022-04-08 18:24:00|1.78|0.78|1.77|0.77|1.78|0.78|1.76|0.76|0
1649442250000|2022-04-08 18:24:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649442260000|2022-04-08 18:24:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649442270000|2022-04-08 18:24:30|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1649442290000|2022-04-08 18:24:50|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649442300000|2022-04-08 18:25:00|1.8|0.8|1.86|0.86|1.87|0.87|1.8|0.8|0
1649442310000|2022-04-08 18:25:10|1.87|0.87|1.88|0.88|1.89|0.89|1.87|0.87|0
1649442320000|2022-04-08 18:25:20|1.89|0.89|1.92|0.92|1.92|0.92|1.89|0.89|0
1649442330000|2022-04-08 18:25:30|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1649442340000|2022-04-08 18:25:40|1.9|0.9|1.85|0.85|1.9|0.9|1.85|0.85|0
1649442350000|2022-04-08 18:25:50|1.87|0.87|1.89|0.89|1.9|0.9|1.87|0.87|0
1649442360000|2022-04-08 18:26:00|1.88|0.88|1.88|0.88|1.89|0.89|1.87|0.87|0
1649442370000|2022-04-08 18:26:10|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1649442380000|2022-04-08 18:26:20|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1649442390000|2022-04-08 18:26:30|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1649442400000|2022-04-08 18:26:40|1.9|0.9|1.93|0.93|1.93|0.93|1.9|0.9|0
1649442410000|2022-04-08 18:26:50|1.91|0.91|1.92|0.92|1.93|0.93|1.9|0.9|0
1649442420000|2022-04-08 18:27:00|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1649442430000|2022-04-08 18:27:10|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1649442440000|2022-04-08 18:27:20|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1649442450000|2022-04-08 18:27:30|1.98|0.98|2|1|2|1|1.98|0.98|0
1649442460000|2022-04-08 18:27:40|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1649442470000|2022-04-08 18:27:50|1.99|0.99|1.98|0.98|2|1|1.97|0.97|0
1649442480000|2022-04-08 18:28:00|2|1|1.97|0.97|2|1|1.97|0.97|0
1649442490000|2022-04-08 18:28:10|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1649442500000|2022-04-08 18:28:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649442510000|2022-04-08 18:28:30|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1649442520000|2022-04-08 18:28:40|2|1|1.99|0.99|2|1|1.98|0.98|0
1649442530000|2022-04-08 18:28:50|1.98|0.98|1.98|0.98|1.99|0.99|1.98|0.98|0
1649442540000|2022-04-08 18:29:00|1.99|0.99|2|1|2.01|1.01|1.99|0.99|0
1649442550000|2022-04-08 18:29:10|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1649442560000|2022-04-08 18:29:20|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1649442570000|2022-04-08 18:29:30|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1649442580000|2022-04-08 18:29:40|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1649442590000|2022-04-08 18:29:50|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1649442600000|2022-04-08 18:30:00|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1649442610000|2022-04-08 18:30:10|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1649442620000|2022-04-08 18:30:20|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649442630000|2022-04-08 18:30:30|1.94|0.94|1.97|0.97|1.97|0.97|1.94|0.94|0
1649442640000|2022-04-08 18:30:40|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1649442650000|2022-04-08 18:30:50|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1649442660000|2022-04-08 18:31:00|1.96|0.96|1.95|0.95|1.97|0.97|1.94|0.94|0
1649442670000|2022-04-08 18:31:10|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1649442680000|2022-04-08 18:31:20|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1649442690000|2022-04-08 18:31:30|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1649442700000|2022-04-08 18:31:40|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1649442720000|2022-04-08 18:32:00|1.98|0.98|2|1|2|1|1.98|0.98|0
1649442730000|2022-04-08 18:32:10|1.99|0.99|2|1|2|1|1.99|0.99|0
1649442740000|2022-04-08 18:32:20|2.01|1.01|2|1|2.01|1.01|2|1|0
1649442750000|2022-04-08 18:32:30|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1649442760000|2022-04-08 18:32:40|2.02|1.02|2.01|1.01|2.02|1.02|2|1|0
1649442770000|2022-04-08 18:32:50|2.02|1.02|1.99|0.99|2.02|1.02|1.99|0.99|0
1649442780000|2022-04-08 18:33:00|2|1|2|1|2|1|2|1|0
1649442790000|2022-04-08 18:33:10|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1649442800000|2022-04-08 18:33:20|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1649442810000|2022-04-08 18:33:30|1.97|0.97|1.96|0.96|1.97|0.97|1.95|0.95|0
1649442820000|2022-04-08 18:33:40|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1649442830000|2022-04-08 18:33:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649442840000|2022-04-08 18:34:00|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1649442850000|2022-04-08 18:34:10|2|1|2|1|2|1|2|1|0
1649442860000|2022-04-08 18:34:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649442870000|2022-04-08 18:34:30|1.97|0.97|1.99|0.99|1.99|0.99|1.97|0.97|0
1649442880000|2022-04-08 18:34:40|1.98|0.98|2.01|1.01|2.01|1.01|1.98|0.98|0
1649442890000|2022-04-08 18:34:50|2|1|2|1|2.01|1.01|2|1|0
1649442900000|2022-04-08 18:35:00|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649442910000|2022-04-08 18:35:10|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1649442920000|2022-04-08 18:35:20|2.04|1.04|2.03|1.03|2.04|1.04|2.02|1.02|0
1649442930000|2022-04-08 18:35:30|2.02|1.02|2.01|1.01|2.02|1.02|2|1|0
1649442940000|2022-04-08 18:35:40|2.03|1.03|2.02|1.02|2.04|1.04|2.02|1.02|0
1649442950000|2022-04-08 18:35:50|2.03|1.03|2|1|2.03|1.03|2|1|0
1649442960000|2022-04-08 18:36:00|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649442970000|2022-04-08 18:36:10|2|1|2|1|2|1|2|1|0
1649442980000|2022-04-08 18:36:20|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1649442990000|2022-04-08 18:36:30|2|1|2.01|1.01|2.01|1.01|2|1|0
1649443000000|2022-04-08 18:36:40|2|1|2.01|1.01|2.01|1.01|2|1|0
1649443010000|2022-04-08 18:36:50|2|1|1.99|0.99|2|1|1.99|0.99|0
1649443020000|2022-04-08 18:37:00|1.97|0.97|1.96|0.96|1.98|0.98|1.96|0.96|0
1649443030000|2022-04-08 18:37:10|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1649443040000|2022-04-08 18:37:20|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1649443050000|2022-04-08 18:37:30|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1649443060000|2022-04-08 18:37:40|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1649443070000|2022-04-08 18:37:50|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1649443080000|2022-04-08 18:38:00|1.96|0.96|1.94|0.94|1.96|0.96|1.94|0.94|0
1649443090000|2022-04-08 18:38:10|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1649443100000|2022-04-08 18:38:20|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649443110000|2022-04-08 18:38:30|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649443120000|2022-04-08 18:38:40|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649443130000|2022-04-08 18:38:50|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1649443140000|2022-04-08 18:39:00|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1649443150000|2022-04-08 18:39:10|1.94|0.94|1.94|0.94|1.95|0.95|1.94|0.94|0
1649443160000|2022-04-08 18:39:20|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1649443170000|2022-04-08 18:39:30|1.92|0.92|1.89|0.89|1.92|0.92|1.89|0.89|0
1649443180000|2022-04-08 18:39:40|1.88|0.88|1.88|0.88|1.88|0.88|1.87|0.87|0
1649443190000|2022-04-08 18:39:50|1.87|0.87|1.91|0.91|1.91|0.91|1.87|0.87|0
1649443200000|2022-04-08 18:40:00|1.93|0.93|1.9|0.9|1.93|0.93|1.89|0.89|0
1649443210000|2022-04-08 18:40:10|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649443220000|2022-04-08 18:40:20|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1649443230000|2022-04-08 18:40:30|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1649443240000|2022-04-08 18:40:40|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1649443250000|2022-04-08 18:40:50|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1649443260000|2022-04-08 18:41:00|1.89|0.89|1.88|0.88|1.9|0.9|1.88|0.88|0
1649443280000|2022-04-08 18:41:20|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1649443290000|2022-04-08 18:41:30|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649443300000|2022-04-08 18:41:40|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649443310000|2022-04-08 18:41:50|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649443320000|2022-04-08 18:42:00|1.92|0.92|1.92|0.92|1.93|0.93|1.92|0.92|0
1649443330000|2022-04-08 18:42:10|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1649443340000|2022-04-08 18:42:20|1.93|0.93|1.93|0.93|1.93|0.93|1.92|0.92|0
1649443350000|2022-04-08 18:42:30|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1649443360000|2022-04-08 18:42:40|1.94|0.94|1.94|0.94|1.95|0.95|1.94|0.94|0
1649443370000|2022-04-08 18:42:50|1.93|0.93|1.95|0.95|1.95|0.95|1.93|0.93|0
1649443380000|2022-04-08 18:43:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649443390000|2022-04-08 18:43:10|1.93|0.93|1.93|0.93|1.93|0.93|1.92|0.92|0
1649443400000|2022-04-08 18:43:20|1.94|0.94|1.93|0.93|1.95|0.95|1.93|0.93|0
1649443410000|2022-04-08 18:43:30|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1649443420000|2022-04-08 18:43:40|1.92|0.92|1.93|0.93|1.94|0.94|1.92|0.92|0
1649443430000|2022-04-08 18:43:50|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1649443440000|2022-04-08 18:44:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1649443450000|2022-04-08 18:44:10|1.96|0.96|1.98|0.98|1.98|0.98|1.95|0.95|0
1649443460000|2022-04-08 18:44:20|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649443470000|2022-04-08 18:44:30|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1649443480000|2022-04-08 18:44:40|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1649443490000|2022-04-08 18:44:50|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1649443500000|2022-04-08 18:45:00|1.94|0.94|1.94|0.94|1.94|0.94|1.93|0.93|0
1649443510000|2022-04-08 18:45:10|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1649443520000|2022-04-08 18:45:20|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1649443530000|2022-04-08 18:45:30|1.97|0.97|1.93|0.93|1.97|0.97|1.93|0.93|0
1649443540000|2022-04-08 18:45:40|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1649443560000|2022-04-08 18:46:00|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1649443570000|2022-04-08 18:46:10|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1649443580000|2022-04-08 18:46:20|1.92|0.92|1.94|0.94|1.94|0.94|1.91|0.91|0
1649443590000|2022-04-08 18:46:30|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1649443600000|2022-04-08 18:46:40|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1649443620000|2022-04-08 18:47:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1649443630000|2022-04-08 18:47:10|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649443640000|2022-04-08 18:47:20|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1649443650000|2022-04-08 18:47:30|1.88|0.88|1.87|0.87|1.89|0.89|1.87|0.87|0
1649443660000|2022-04-08 18:47:40|1.86|0.86|1.85|0.85|1.87|0.87|1.85|0.85|0
1649443670000|2022-04-08 18:47:50|1.84|0.84|1.87|0.87|1.87|0.87|1.84|0.84|0
1649443680000|2022-04-08 18:48:00|1.88|0.88|1.85|0.85|1.88|0.88|1.85|0.85|0
1649443710000|2022-04-08 18:48:30|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1649443720000|2022-04-08 18:48:40|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649443730000|2022-04-08 18:48:50|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1649443740000|2022-04-08 18:49:00|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1649443750000|2022-04-08 18:49:10|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1649443760000|2022-04-08 18:49:20|1.86|0.86|1.83|0.83|1.86|0.86|1.83|0.83|0
1649443770000|2022-04-08 18:49:30|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1649443800000|2022-04-08 18:50:00|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1649443810000|2022-04-08 18:50:10|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1649443820000|2022-04-08 18:50:20|1.81|0.81|1.8|0.8|1.82|0.82|1.8|0.8|0
1649443830000|2022-04-08 18:50:30|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649443840000|2022-04-08 18:50:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649443850000|2022-04-08 18:50:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649443860000|2022-04-08 18:51:00|1.8|0.8|1.81|0.81|1.81|0.81|1.79|0.79|0
1649443870000|2022-04-08 18:51:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649443880000|2022-04-08 18:51:20|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649443890000|2022-04-08 18:51:30|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1649443900000|2022-04-08 18:51:40|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649443910000|2022-04-08 18:51:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649443920000|2022-04-08 18:52:00|1.79|0.79|1.76|0.76|1.79|0.79|1.76|0.76|0
1649443930000|2022-04-08 18:52:10|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1649443940000|2022-04-08 18:52:20|1.72|0.72|1.74|0.74|1.74|0.74|1.72|0.72|0
1649443950000|2022-04-08 18:52:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649443960000|2022-04-08 18:52:40|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649443970000|2022-04-08 18:52:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649443980000|2022-04-08 18:53:00|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1649443990000|2022-04-08 18:53:10|1.69|0.69|1.65|0.65|1.69|0.69|1.65|0.65|0
1649444000000|2022-04-08 18:53:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649444010000|2022-04-08 18:53:30|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649444020000|2022-04-08 18:53:40|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649444030000|2022-04-08 18:53:50|1.68|0.68|1.67|0.67|1.68|0.68|1.66|0.66|0
1649444040000|2022-04-08 18:54:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1649444050000|2022-04-08 18:54:10|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1649444060000|2022-04-08 18:54:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649444070000|2022-04-08 18:54:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649444090000|2022-04-08 18:54:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649444100000|2022-04-08 18:55:00|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649444110000|2022-04-08 18:55:10|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649444120000|2022-04-08 18:55:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649444130000|2022-04-08 18:55:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649444140000|2022-04-08 18:55:40|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649444150000|2022-04-08 18:55:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649444160000|2022-04-08 18:56:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649444170000|2022-04-08 18:56:10|1.71|0.71|1.75|0.75|1.75|0.75|1.71|0.71|0
1649444190000|2022-04-08 18:56:30|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649444200000|2022-04-08 18:56:40|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649444210000|2022-04-08 18:56:50|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649444220000|2022-04-08 18:57:00|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649444230000|2022-04-08 18:57:10|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649444240000|2022-04-08 18:57:20|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1649444250000|2022-04-08 18:57:30|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1649444260000|2022-04-08 18:57:40|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649444270000|2022-04-08 18:57:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649444280000|2022-04-08 18:58:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649444290000|2022-04-08 18:58:10|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1649444300000|2022-04-08 18:58:20|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649444320000|2022-04-08 18:58:40|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1649444340000|2022-04-08 18:59:00|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1649444360000|2022-04-08 18:59:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649444370000|2022-04-08 18:59:30|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649444380000|2022-04-08 18:59:40|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1649444390000|2022-04-08 18:59:50|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1649444400000|2022-04-08 19:00:00|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1649444410000|2022-04-08 19:00:10|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1649444420000|2022-04-08 19:00:20|1.8|0.8|1.8|0.8|1.82|0.82|1.8|0.8|0
1649444430000|2022-04-08 19:00:30|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1649444440000|2022-04-08 19:00:40|1.79|0.79|1.76|0.76|1.79|0.79|1.76|0.76|0
1649444450000|2022-04-08 19:00:50|1.77|0.77|1.78|0.78|1.78|0.78|1.76|0.76|0
1649444460000|2022-04-08 19:01:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1649444470000|2022-04-08 19:01:10|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649444480000|2022-04-08 19:01:20|1.76|0.76|1.74|0.74|1.76|0.76|1.74|0.74|0
1649444490000|2022-04-08 19:01:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649444510000|2022-04-08 19:01:50|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649444520000|2022-04-08 19:02:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649444530000|2022-04-08 19:02:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649444540000|2022-04-08 19:02:20|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649444550000|2022-04-08 19:02:30|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1649444560000|2022-04-08 19:02:40|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1649444570000|2022-04-08 19:02:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649444580000|2022-04-08 19:03:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649444600000|2022-04-08 19:03:20|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1649444610000|2022-04-08 19:03:30|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1649444620000|2022-04-08 19:03:40|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649444630000|2022-04-08 19:03:50|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649444640000|2022-04-08 19:04:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649444650000|2022-04-08 19:04:10|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649444660000|2022-04-08 19:04:20|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1649444670000|2022-04-08 19:04:30|1.77|0.77|1.8|0.8|1.8|0.8|1.77|0.77|0
1649444680000|2022-04-08 19:04:40|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649444690000|2022-04-08 19:04:50|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1649444700000|2022-04-08 19:05:00|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649444710000|2022-04-08 19:05:10|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1649444720000|2022-04-08 19:05:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649444730000|2022-04-08 19:05:30|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649444740000|2022-04-08 19:05:40|1.75|0.75|1.74|0.74|1.75|0.75|1.73|0.73|0
1649444750000|2022-04-08 19:05:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649444760000|2022-04-08 19:06:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1649444770000|2022-04-08 19:06:10|1.8|0.8|1.81|0.81|1.81|0.81|1.79|0.79|0
1649444780000|2022-04-08 19:06:20|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1649444790000|2022-04-08 19:06:30|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1649444800000|2022-04-08 19:06:40|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1649444810000|2022-04-08 19:06:50|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1649444820000|2022-04-08 19:07:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1649444830000|2022-04-08 19:07:10|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1649444840000|2022-04-08 19:07:20|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1649444850000|2022-04-08 19:07:30|1.84|0.84|1.84|0.84|1.85|0.85|1.84|0.84|0
1649444860000|2022-04-08 19:07:40|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1649444870000|2022-04-08 19:07:50|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1649444880000|2022-04-08 19:08:00|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1649444890000|2022-04-08 19:08:10|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1649444910000|2022-04-08 19:08:30|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1649444920000|2022-04-08 19:08:40|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1649444930000|2022-04-08 19:08:50|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1649444940000|2022-04-08 19:09:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1649444950000|2022-04-08 19:09:10|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1649444960000|2022-04-08 19:09:20|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1649444970000|2022-04-08 19:09:30|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1649444980000|2022-04-08 19:09:40|1.85|0.85|1.84|0.84|1.86|0.86|1.84|0.84|0
1649445000000|2022-04-08 19:10:00|1.85|0.85|1.81|0.81|1.85|0.85|1.81|0.81|0
1649445010000|2022-04-08 19:10:10|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649445020000|2022-04-08 19:10:20|1.82|0.82|1.85|0.85|1.85|0.85|1.82|0.82|0
1649445030000|2022-04-08 19:10:30|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649445040000|2022-04-08 19:10:40|1.82|0.82|1.86|0.86|1.86|0.86|1.82|0.82|0
1649445050000|2022-04-08 19:10:50|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1649445060000|2022-04-08 19:11:00|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1649445090000|2022-04-08 19:11:30|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1649445100000|2022-04-08 19:11:40|1.86|0.86|1.86|0.86|1.88|0.88|1.86|0.86|0
1649445110000|2022-04-08 19:11:50|1.84|0.84|1.83|0.83|1.84|0.84|1.82|0.82|0
1649445120000|2022-04-08 19:12:00|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1649445130000|2022-04-08 19:12:10|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1649445140000|2022-04-08 19:12:20|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1649445150000|2022-04-08 19:12:30|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649445160000|2022-04-08 19:12:40|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649445170000|2022-04-08 19:12:50|1.77|0.77|1.78|0.78|1.8|0.8|1.77|0.77|0
1649445180000|2022-04-08 19:13:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649445190000|2022-04-08 19:13:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649445200000|2022-04-08 19:13:20|1.76|0.76|1.73|0.73|1.76|0.76|1.73|0.73|0
1649445210000|2022-04-08 19:13:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649445220000|2022-04-08 19:13:40|1.71|0.71|1.62|0.62|1.71|0.71|1.62|0.62|0
1649445230000|2022-04-08 19:13:50|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1649445240000|2022-04-08 19:14:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649445250000|2022-04-08 19:14:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649445260000|2022-04-08 19:14:20|1.67|0.67|1.7|0.7|1.7|0.7|1.67|0.67|0
1649445270000|2022-04-08 19:14:30|1.73|0.73|1.72|0.72|1.73|0.73|1.71|0.71|0
1649445280000|2022-04-08 19:14:40|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649445290000|2022-04-08 19:14:50|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649445300000|2022-04-08 19:15:00|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1649445310000|2022-04-08 19:15:10|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1649445320000|2022-04-08 19:15:20|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1649445330000|2022-04-08 19:15:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649445340000|2022-04-08 19:15:40|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1649445350000|2022-04-08 19:15:50|1.75|0.75|1.71|0.71|1.75|0.75|1.7|0.7|0
1649445360000|2022-04-08 19:16:00|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1649445370000|2022-04-08 19:16:10|1.73|0.73|1.7|0.7|1.73|0.73|1.7|0.7|0
1649445380000|2022-04-08 19:16:20|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1649445390000|2022-04-08 19:16:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649445400000|2022-04-08 19:16:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649445410000|2022-04-08 19:16:50|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649445420000|2022-04-08 19:17:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649445430000|2022-04-08 19:17:10|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649445440000|2022-04-08 19:17:20|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649445460000|2022-04-08 19:17:40|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1649445470000|2022-04-08 19:17:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649445480000|2022-04-08 19:18:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649445490000|2022-04-08 19:18:10|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1649445500000|2022-04-08 19:18:20|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1649445510000|2022-04-08 19:18:30|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649445520000|2022-04-08 19:18:40|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649445530000|2022-04-08 19:18:50|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1649445540000|2022-04-08 19:19:00|1.65|0.65|1.69|0.69|1.69|0.69|1.65|0.65|0
1649445550000|2022-04-08 19:19:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649445560000|2022-04-08 19:19:20|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649445570000|2022-04-08 19:19:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649445580000|2022-04-08 19:19:40|1.72|0.72|1.74|0.74|1.74|0.74|1.72|0.72|0
1649445600000|2022-04-08 19:20:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649445620000|2022-04-08 19:20:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649445630000|2022-04-08 19:20:30|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649445640000|2022-04-08 19:20:40|1.7|0.7|1.71|0.71|1.71|0.71|1.69|0.69|0
1649445650000|2022-04-08 19:20:50|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1649445660000|2022-04-08 19:21:00|1.71|0.71|1.72|0.72|1.73|0.73|1.71|0.71|0
1649445670000|2022-04-08 19:21:10|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649445680000|2022-04-08 19:21:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649445690000|2022-04-08 19:21:30|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649445700000|2022-04-08 19:21:40|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649445710000|2022-04-08 19:21:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649445720000|2022-04-08 19:22:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649445730000|2022-04-08 19:22:10|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649445740000|2022-04-08 19:22:20|1.77|0.77|1.79|0.79|1.8|0.8|1.77|0.77|0
1649445750000|2022-04-08 19:22:30|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1649445760000|2022-04-08 19:22:40|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1649445770000|2022-04-08 19:22:50|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649445780000|2022-04-08 19:23:00|1.8|0.8|1.79|0.79|1.8|0.8|1.78|0.78|0
1649445790000|2022-04-08 19:23:10|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1649445800000|2022-04-08 19:23:20|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1649445810000|2022-04-08 19:23:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649445820000|2022-04-08 19:23:40|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1649445830000|2022-04-08 19:23:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649445840000|2022-04-08 19:24:00|1.74|0.74|1.74|0.74|1.75|0.75|1.73|0.73|0
1649445850000|2022-04-08 19:24:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649445860000|2022-04-08 19:24:20|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649445870000|2022-04-08 19:24:30|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1649445880000|2022-04-08 19:24:40|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649445910000|2022-04-08 19:25:10|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1649445920000|2022-04-08 19:25:20|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649445930000|2022-04-08 19:25:30|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649445940000|2022-04-08 19:25:40|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649445950000|2022-04-08 19:25:50|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649445960000|2022-04-08 19:26:00|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649445970000|2022-04-08 19:26:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649445980000|2022-04-08 19:26:20|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649445990000|2022-04-08 19:26:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649446000000|2022-04-08 19:26:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649446010000|2022-04-08 19:26:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649446020000|2022-04-08 19:27:00|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1649446030000|2022-04-08 19:27:10|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649446040000|2022-04-08 19:27:20|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649446070000|2022-04-08 19:27:50|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1649446080000|2022-04-08 19:28:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649446090000|2022-04-08 19:28:10|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649446100000|2022-04-08 19:28:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649446110000|2022-04-08 19:28:30|1.73|0.73|1.7|0.7|1.73|0.73|1.7|0.7|0
1649446120000|2022-04-08 19:28:40|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649446130000|2022-04-08 19:28:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649446140000|2022-04-08 19:29:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1649446150000|2022-04-08 19:29:10|1.67|0.67|1.7|0.7|1.7|0.7|1.67|0.67|0
1649446160000|2022-04-08 19:29:20|1.71|0.71|1.68|0.68|1.71|0.71|1.68|0.68|0
1649446170000|2022-04-08 19:29:30|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649446180000|2022-04-08 19:29:40|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649446190000|2022-04-08 19:29:50|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1649446200000|2022-04-08 19:30:00|1.66|0.66|1.67|0.67|1.67|0.67|1.63|0.63|0
1649446210000|2022-04-08 19:30:10|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649446220000|2022-04-08 19:30:20|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1649446230000|2022-04-08 19:30:30|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1649446240000|2022-04-08 19:30:40|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1649446250000|2022-04-08 19:30:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649446260000|2022-04-08 19:31:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649446270000|2022-04-08 19:31:10|1.64|0.64|1.65|0.65|1.66|0.66|1.64|0.64|0
1649446280000|2022-04-08 19:31:20|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649446290000|2022-04-08 19:31:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649446300000|2022-04-08 19:31:40|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1649446310000|2022-04-08 19:31:50|1.72|0.72|1.72|0.72|1.74|0.74|1.72|0.72|0
1649446320000|2022-04-08 19:32:00|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649446330000|2022-04-08 19:32:10|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649446340000|2022-04-08 19:32:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649446350000|2022-04-08 19:32:30|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649446360000|2022-04-08 19:32:40|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649446370000|2022-04-08 19:32:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649446380000|2022-04-08 19:33:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1649446390000|2022-04-08 19:33:10|1.72|0.72|1.74|0.74|1.74|0.74|1.72|0.72|0
1649446400000|2022-04-08 19:33:20|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649446410000|2022-04-08 19:33:30|1.74|0.74|1.76|0.76|1.76|0.76|1.73|0.73|0
1649446420000|2022-04-08 19:33:40|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649446430000|2022-04-08 19:33:50|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1649446440000|2022-04-08 19:34:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649446450000|2022-04-08 19:34:10|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649446460000|2022-04-08 19:34:20|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649446470000|2022-04-08 19:34:30|1.65|0.65|1.66|0.66|1.67|0.67|1.65|0.65|0
1649446480000|2022-04-08 19:34:40|1.68|0.68|1.69|0.69|1.69|0.69|1.67|0.67|0
1649446490000|2022-04-08 19:34:50|1.7|0.7|1.71|0.71|1.71|0.71|1.69|0.69|0
1649446510000|2022-04-08 19:35:10|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1649446520000|2022-04-08 19:35:20|1.75|0.75|1.78|0.78|1.78|0.78|1.75|0.75|0
1649446530000|2022-04-08 19:35:30|1.79|0.79|1.79|0.79|1.79|0.79|1.77|0.77|0
1649446540000|2022-04-08 19:35:40|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1649446550000|2022-04-08 19:35:50|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1649446560000|2022-04-08 19:36:00|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1649446570000|2022-04-08 19:36:10|1.76|0.76|1.75|0.75|1.76|0.76|1.74|0.74|0
1649446580000|2022-04-08 19:36:20|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649446590000|2022-04-08 19:36:30|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649446600000|2022-04-08 19:36:40|1.78|0.78|1.75|0.75|1.78|0.78|1.75|0.75|0
1649446610000|2022-04-08 19:36:50|1.76|0.76|1.75|0.75|1.79|0.79|1.75|0.75|0
1649446620000|2022-04-08 19:37:00|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649446640000|2022-04-08 19:37:20|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1649446650000|2022-04-08 19:37:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649446660000|2022-04-08 19:37:40|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649446670000|2022-04-08 19:37:50|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649446680000|2022-04-08 19:38:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649446690000|2022-04-08 19:38:10|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1649446700000|2022-04-08 19:38:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649446710000|2022-04-08 19:38:30|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649446720000|2022-04-08 19:38:40|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649446730000|2022-04-08 19:38:50|1.75|0.75|1.79|0.79|1.79|0.79|1.75|0.75|0
1649446740000|2022-04-08 19:39:00|1.77|0.77|1.76|0.76|1.79|0.79|1.76|0.76|0
1649446750000|2022-04-08 19:39:10|1.77|0.77|1.77|0.77|1.77|0.77|1.75|0.75|0
1649446760000|2022-04-08 19:39:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1649446770000|2022-04-08 19:39:30|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649446780000|2022-04-08 19:39:40|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1649446790000|2022-04-08 19:39:50|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1649446800000|2022-04-08 19:40:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1649446810000|2022-04-08 19:40:10|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1649446820000|2022-04-08 19:40:20|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1649446830000|2022-04-08 19:40:30|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649446840000|2022-04-08 19:40:40|1.81|0.81|1.77|0.77|1.81|0.81|1.77|0.77|0
1649446850000|2022-04-08 19:40:50|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649446860000|2022-04-08 19:41:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649446870000|2022-04-08 19:41:10|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1649446880000|2022-04-08 19:41:20|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1649446890000|2022-04-08 19:41:30|1.74|0.74|1.73|0.73|1.75|0.75|1.73|0.73|0
1649446900000|2022-04-08 19:41:40|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1649446910000|2022-04-08 19:41:50|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1649446930000|2022-04-08 19:42:10|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1649446950000|2022-04-08 19:42:30|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649446960000|2022-04-08 19:42:40|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649446970000|2022-04-08 19:42:50|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649446980000|2022-04-08 19:43:00|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1649446990000|2022-04-08 19:43:10|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649447000000|2022-04-08 19:43:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649447010000|2022-04-08 19:43:30|1.71|0.71|1.67|0.67|1.71|0.71|1.67|0.67|0
1649447020000|2022-04-08 19:43:40|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649447030000|2022-04-08 19:43:50|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649447040000|2022-04-08 19:44:00|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649447050000|2022-04-08 19:44:10|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649447060000|2022-04-08 19:44:20|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1649447070000|2022-04-08 19:44:30|1.64|0.64|1.65|0.65|1.66|0.66|1.64|0.64|0
1649447080000|2022-04-08 19:44:40|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649447090000|2022-04-08 19:44:50|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1649447100000|2022-04-08 19:45:00|1.59|0.59|1.59|0.59|1.59|0.59|1.57|0.57|0
1649447110000|2022-04-08 19:45:10|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1649447120000|2022-04-08 19:45:20|1.57|0.57|1.55|0.55|1.57|0.57|1.54|0.54|0
1649447130000|2022-04-08 19:45:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649447140000|2022-04-08 19:45:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649447150000|2022-04-08 19:45:50|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1649447160000|2022-04-08 19:46:00|1.59|0.59|1.6|0.6|1.61|0.61|1.59|0.59|0
1649447170000|2022-04-08 19:46:10|1.59|0.59|1.6|0.6|1.6|0.6|1.57|0.57|0
1649447180000|2022-04-08 19:46:20|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1649447190000|2022-04-08 19:46:30|1.65|0.65|1.66|0.66|1.67|0.67|1.65|0.65|0
1649447200000|2022-04-08 19:46:40|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1649447210000|2022-04-08 19:46:50|1.68|0.68|1.66|0.66|1.68|0.68|1.65|0.65|0
1649447220000|2022-04-08 19:47:00|1.68|0.68|1.64|0.64|1.68|0.68|1.64|0.64|0
1649447230000|2022-04-08 19:47:10|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1649447240000|2022-04-08 19:47:20|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649447250000|2022-04-08 19:47:30|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1649447260000|2022-04-08 19:47:40|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649447270000|2022-04-08 19:47:50|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649447280000|2022-04-08 19:48:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1649447290000|2022-04-08 19:48:10|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649447300000|2022-04-08 19:48:20|1.7|0.7|1.69|0.69|1.7|0.7|1.68|0.68|0
1649447310000|2022-04-08 19:48:30|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1649447320000|2022-04-08 19:48:40|1.67|0.67|1.7|0.7|1.7|0.7|1.67|0.67|0
1649447330000|2022-04-08 19:48:50|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649447340000|2022-04-08 19:49:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649447350000|2022-04-08 19:49:10|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1649447360000|2022-04-08 19:49:20|1.73|0.73|1.74|0.74|1.75|0.75|1.73|0.73|0
1649447370000|2022-04-08 19:49:30|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649447380000|2022-04-08 19:49:40|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1649447390000|2022-04-08 19:49:50|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1649447400000|2022-04-08 19:50:00|1.79|0.79|1.83|0.83|1.83|0.83|1.77|0.77|0
1649447410000|2022-04-08 19:50:10|1.84|0.84|1.86|0.86|1.87|0.87|1.84|0.84|0
1649447420000|2022-04-08 19:50:20|1.88|0.88|1.9|0.9|1.9|0.9|1.88|0.88|0
1649447430000|2022-04-08 19:50:30|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1649447440000|2022-04-08 19:50:40|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649447450000|2022-04-08 19:50:50|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1649447460000|2022-04-08 19:51:00|1.9|0.9|1.93|0.93|1.93|0.93|1.9|0.9|0
1649447470000|2022-04-08 19:51:10|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1649447480000|2022-04-08 19:51:20|1.95|0.95|1.97|0.97|1.97|0.97|1.94|0.94|0
1649447490000|2022-04-08 19:51:30|1.74|0.74|1.96|0.96|1.96|0.96|1.74|0.74|0
1649447500000|2022-04-08 19:51:40|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1649447510000|2022-04-08 19:51:50|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1649447520000|2022-04-08 19:52:00|1.93|0.93|1.9|0.9|1.93|0.93|1.9|0.9|0
1649447530000|2022-04-08 19:52:10|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1649447540000|2022-04-08 19:52:20|1.92|0.92|1.89|0.89|1.92|0.92|1.88|0.88|0
1649447550000|2022-04-08 19:52:30|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1649447560000|2022-04-08 19:52:40|1.88|0.88|1.89|0.89|1.89|0.89|1.86|0.86|0
1649447570000|2022-04-08 19:52:50|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1649447580000|2022-04-08 19:53:00|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649447590000|2022-04-08 19:53:10|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649447600000|2022-04-08 19:53:20|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649447610000|2022-04-08 19:53:30|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1649447620000|2022-04-08 19:53:40|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1649447630000|2022-04-08 19:53:50|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649447640000|2022-04-08 19:54:00|1.9|0.9|1.87|0.87|1.9|0.9|1.87|0.87|0
1649447650000|2022-04-08 19:54:10|1.9|0.9|1.87|0.87|1.9|0.9|1.87|0.87|0
1649447660000|2022-04-08 19:54:20|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649447670000|2022-04-08 19:54:30|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649447680000|2022-04-08 19:54:40|1.92|0.92|1.92|0.92|1.92|0.92|1.91|0.91|0
1649447690000|2022-04-08 19:54:50|1.93|0.93|1.93|0.93|1.93|0.93|1.92|0.92|0
1649447700000|2022-04-08 19:55:00|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1649447710000|2022-04-08 19:55:10|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1649447720000|2022-04-08 19:55:20|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1649447730000|2022-04-08 19:55:30|1.93|0.93|1.91|0.91|1.94|0.94|1.91|0.91|0
1649447740000|2022-04-08 19:55:40|1.92|0.92|1.91|0.91|1.94|0.94|1.91|0.91|0
1649447750000|2022-04-08 19:55:50|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1649447760000|2022-04-08 19:56:00|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1649447770000|2022-04-08 19:56:10|1.98|0.98|1.97|0.97|1.98|0.98|1.95|0.95|0
1649447780000|2022-04-08 19:56:20|1.99|0.99|1.99|0.99|2|1|1.97|0.97|0
1649447790000|2022-04-08 19:56:30|1.98|0.98|2|1|2|1|1.98|0.98|0
1649447800000|2022-04-08 19:56:40|1.99|0.99|2|1|2|1|1.99|0.99|0
1649447810000|2022-04-08 19:56:50|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1649447820000|2022-04-08 19:57:00|1.96|0.96|1.94|0.94|1.96|0.96|1.94|0.94|0
1649447830000|2022-04-08 19:57:10|1.92|0.92|1.93|0.93|1.94|0.94|1.92|0.92|0
1649447840000|2022-04-08 19:57:20|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649447850000|2022-04-08 19:57:30|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1649447870000|2022-04-08 19:57:50|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649447880000|2022-04-08 19:58:00|1.97|0.97|1.94|0.94|1.97|0.97|1.94|0.94|0
1649447890000|2022-04-08 19:58:10|1.97|0.97|1.97|0.97|1.97|0.97|1.96|0.96|0
1649447900000|2022-04-08 19:58:20|1.96|0.96|1.94|0.94|1.96|0.96|1.94|0.94|0
1649447910000|2022-04-08 19:58:30|1.93|0.93|1.94|0.94|1.95|0.95|1.93|0.93|0
1649447920000|2022-04-08 19:58:40|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1649447930000|2022-04-08 19:58:50|1.92|0.92|1.96|0.96|1.96|0.96|1.92|0.92|0
1649447940000|2022-04-08 19:59:00|1.94|0.94|1.94|0.94|1.96|0.96|1.94|0.94|0
1649447950000|2022-04-08 19:59:10|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649447960000|2022-04-08 19:59:20|2|1|2.02|1.02|2.02|1.02|1.99|0.99|0
1649447970000|2022-04-08 19:59:30|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1649447980000|2022-04-08 19:59:40|1.99|0.99|1.92|0.92|1.99|0.99|1.92|0.92|0
1649447990000|2022-04-08 19:59:50|1.91|0.91|1.82|0.82|1.91|0.91|1.82|0.82|0
1649448000000|2022-04-08 20:00:00|1.8|0.8|1.76|0.76|1.8|0.8|1.73|0.73|0
1649448010000|2022-04-08 20:00:10|1.74|0.74|1.72|0.72|1.74|0.74|1.71|0.71|0
1649448020000|2022-04-08 20:00:20|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649448030000|2022-04-08 20:00:30|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1649448040000|2022-04-08 20:00:40|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1649448050000|2022-04-08 20:00:50|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1649448060000|2022-04-08 20:01:00|1.78|0.78|1.76|0.76|1.79|0.79|1.76|0.76|0
1649448070000|2022-04-08 20:01:10|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1649448080000|2022-04-08 20:01:20|1.76|0.76|1.73|0.73|1.76|0.76|1.73|0.73|0
1649448090000|2022-04-08 20:01:30|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1649448100000|2022-04-08 20:01:40|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649448110000|2022-04-08 20:01:50|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1649448120000|2022-04-08 20:02:00|1.76|0.76|1.76|0.76|1.76|0.76|1.75|0.75|0
1649448130000|2022-04-08 20:02:10|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649448140000|2022-04-08 20:02:20|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1649448150000|2022-04-08 20:02:30|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1649448160000|2022-04-08 20:02:40|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1649448190000|2022-04-08 20:03:10|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649448220000|2022-04-08 20:03:40|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649448230000|2022-04-08 20:03:50|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1649448250000|2022-04-08 20:04:10|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649448260000|2022-04-08 20:04:20|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1649448270000|2022-04-08 20:04:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649448290000|2022-04-08 20:04:50|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649448300000|2022-04-08 20:05:00|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1649448310000|2022-04-08 20:05:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649448330000|2022-04-08 20:05:30|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1649448350000|2022-04-08 20:05:50|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649448380000|2022-04-08 20:06:20|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1649448440000|2022-04-08 20:07:20|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1649448470000|2022-04-08 20:07:50|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649448480000|2022-04-08 20:08:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1649448500000|2022-04-08 20:08:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649448510000|2022-04-08 20:08:30|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1649448550000|2022-04-08 20:09:10|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1649448560000|2022-04-08 20:09:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1649448570000|2022-04-08 20:09:30|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1649448580000|2022-04-08 20:09:40|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1649448590000|2022-04-08 20:09:50|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1649448600000|2022-04-08 20:10:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1649448610000|2022-04-08 20:10:10|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649448630000|2022-04-08 20:10:30|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1649448650000|2022-04-08 20:10:50|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1649448660000|2022-04-08 20:11:00|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1649448760000|2022-04-08 20:12:40|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1649448780000|2022-04-08 20:13:00|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1649448790000|2022-04-08 20:13:10|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1649448800000|2022-04-08 20:13:20|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1649448810000|2022-04-08 20:13:30|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1649448830000|2022-04-08 20:13:50|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1649448850000|2022-04-08 20:14:10|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649448860000|2022-04-08 20:14:20|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1649448870000|2022-04-08 20:14:30|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649448890000|2022-04-08 20:14:50|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649448910000|2022-04-08 20:15:10|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1649660700000|2022-04-11 07:05:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649660710000|2022-04-11 07:05:10|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1649660720000|2022-04-11 07:05:20|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1649660730000|2022-04-11 07:05:30|1.4|0.4|1.42|0.42|1.42|0.42|1.39|0.39|0
1649660740000|2022-04-11 07:05:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649660750000|2022-04-11 07:05:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649660760000|2022-04-11 07:06:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1649660780000|2022-04-11 07:06:20|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1649660790000|2022-04-11 07:06:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649660800000|2022-04-11 07:06:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649660810000|2022-04-11 07:06:50|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1649660820000|2022-04-11 07:07:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1649660830000|2022-04-11 07:07:10|1.48|0.48|1.48|0.48|1.48|0.48|1.46|0.46|0
1649660840000|2022-04-11 07:07:20|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1649660850000|2022-04-11 07:07:30|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649660860000|2022-04-11 07:07:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649660870000|2022-04-11 07:07:50|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1649660880000|2022-04-11 07:08:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649660900000|2022-04-11 07:08:20|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1649660910000|2022-04-11 07:08:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649660920000|2022-04-11 07:08:40|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1649660930000|2022-04-11 07:08:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649660940000|2022-04-11 07:09:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649660960000|2022-04-11 07:09:20|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1649660970000|2022-04-11 07:09:30|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1649660980000|2022-04-11 07:09:40|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1649661000000|2022-04-11 07:10:00|1.52|0.52|1.55|0.55|1.55|0.55|1.52|0.52|0
1649661010000|2022-04-11 07:10:10|1.54|0.54|1.51|0.51|1.54|0.54|1.51|0.51|0
1649661020000|2022-04-11 07:10:20|1.52|0.52|1.55|0.55|1.55|0.55|1.52|0.52|0
1649661030000|2022-04-11 07:10:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649661040000|2022-04-11 07:10:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649661050000|2022-04-11 07:10:50|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649661060000|2022-04-11 07:11:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649661070000|2022-04-11 07:11:10|1.58|0.58|1.55|0.55|1.58|0.58|1.55|0.55|0
1649661080000|2022-04-11 07:11:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649661090000|2022-04-11 07:11:30|1.54|0.54|1.57|0.57|1.57|0.57|1.54|0.54|0
1649661100000|2022-04-11 07:11:40|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1649661110000|2022-04-11 07:11:50|1.6|0.6|1.64|0.64|1.64|0.64|1.6|0.6|0
1649661120000|2022-04-11 07:12:00|1.68|0.68|1.68|0.68|1.68|0.68|1.66|0.66|0
1649661130000|2022-04-11 07:12:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649661140000|2022-04-11 07:12:20|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1649661150000|2022-04-11 07:12:30|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649661160000|2022-04-11 07:12:40|1.68|0.68|1.71|0.71|1.71|0.71|1.68|0.68|0
1649661170000|2022-04-11 07:12:50|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649661180000|2022-04-11 07:13:00|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1649661190000|2022-04-11 07:13:10|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649661200000|2022-04-11 07:13:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649661210000|2022-04-11 07:13:30|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649661220000|2022-04-11 07:13:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649661230000|2022-04-11 07:13:50|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649661240000|2022-04-11 07:14:00|1.69|0.69|1.69|0.69|1.71|0.71|1.69|0.69|0
1649661250000|2022-04-11 07:14:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649661260000|2022-04-11 07:14:20|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649661270000|2022-04-11 07:14:30|1.68|0.68|1.69|0.69|1.7|0.7|1.67|0.67|0
1649661280000|2022-04-11 07:14:40|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649661290000|2022-04-11 07:14:50|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649661300000|2022-04-11 07:15:00|1.75|0.75|1.78|0.78|1.79|0.79|1.75|0.75|0
1649661310000|2022-04-11 07:15:10|1.79|0.79|1.75|0.75|1.79|0.79|1.75|0.75|0
1649661320000|2022-04-11 07:15:20|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649661330000|2022-04-11 07:15:30|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649661340000|2022-04-11 07:15:40|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649661350000|2022-04-11 07:15:50|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1649661360000|2022-04-11 07:16:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649661370000|2022-04-11 07:16:10|1.69|0.69|1.67|0.67|1.69|0.69|1.67|0.67|0
1649661380000|2022-04-11 07:16:20|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649661400000|2022-04-11 07:16:40|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649661410000|2022-04-11 07:16:50|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649661420000|2022-04-11 07:17:00|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1649661430000|2022-04-11 07:17:10|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649661440000|2022-04-11 07:17:20|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1649661450000|2022-04-11 07:17:30|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649661460000|2022-04-11 07:17:40|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649661470000|2022-04-11 07:17:50|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1649661480000|2022-04-11 07:18:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1649661490000|2022-04-11 07:18:10|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1649661500000|2022-04-11 07:18:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649661510000|2022-04-11 07:18:30|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1649661520000|2022-04-11 07:18:40|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1649661530000|2022-04-11 07:18:50|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649661540000|2022-04-11 07:19:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1649661550000|2022-04-11 07:19:10|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1649661560000|2022-04-11 07:19:20|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1649661570000|2022-04-11 07:19:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649661580000|2022-04-11 07:19:40|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1649661590000|2022-04-11 07:19:50|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649661600000|2022-04-11 07:20:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649661610000|2022-04-11 07:20:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649661620000|2022-04-11 07:20:20|1.65|0.65|1.64|0.64|1.66|0.66|1.64|0.64|0
1649661640000|2022-04-11 07:20:40|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649661650000|2022-04-11 07:20:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649661660000|2022-04-11 07:21:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1649661670000|2022-04-11 07:21:10|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1649661680000|2022-04-11 07:21:20|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1649661690000|2022-04-11 07:21:30|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1649661710000|2022-04-11 07:21:50|1.57|0.57|1.58|0.58|1.59|0.59|1.57|0.57|0
1649661730000|2022-04-11 07:22:10|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1649661740000|2022-04-11 07:22:20|1.57|0.57|1.55|0.55|1.57|0.57|1.54|0.54|0
1649661750000|2022-04-11 07:22:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649661760000|2022-04-11 07:22:40|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1649661770000|2022-04-11 07:22:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649661780000|2022-04-11 07:23:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649661790000|2022-04-11 07:23:10|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649661800000|2022-04-11 07:23:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649661810000|2022-04-11 07:23:30|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1649661820000|2022-04-11 07:23:40|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1649661830000|2022-04-11 07:23:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649661840000|2022-04-11 07:24:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649661850000|2022-04-11 07:24:10|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649661860000|2022-04-11 07:24:20|1.54|0.54|1.52|0.52|1.55|0.55|1.52|0.52|0
1649661870000|2022-04-11 07:24:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649661880000|2022-04-11 07:24:40|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649661890000|2022-04-11 07:24:50|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649661900000|2022-04-11 07:25:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1649661910000|2022-04-11 07:25:10|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649661920000|2022-04-11 07:25:20|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649661930000|2022-04-11 07:25:30|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649661940000|2022-04-11 07:25:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649661960000|2022-04-11 07:26:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649661970000|2022-04-11 07:26:10|1.43|0.43|1.4|0.4|1.43|0.43|1.4|0.4|0
1649661980000|2022-04-11 07:26:20|1.39|0.39|1.39|0.39|1.39|0.39|1.37|0.37|0
1649661990000|2022-04-11 07:26:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649662000000|2022-04-11 07:26:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649662010000|2022-04-11 07:26:50|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649662020000|2022-04-11 07:27:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1649662030000|2022-04-11 07:27:10|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1649662040000|2022-04-11 07:27:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649662050000|2022-04-11 07:27:30|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1649662060000|2022-04-11 07:27:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1649662070000|2022-04-11 07:27:50|1.35|0.35|1.32|0.32|1.35|0.35|1.32|0.32|0
1649662080000|2022-04-11 07:28:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1649662090000|2022-04-11 07:28:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649662100000|2022-04-11 07:28:20|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649662120000|2022-04-11 07:28:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649662130000|2022-04-11 07:28:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649662150000|2022-04-11 07:29:10|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1649662160000|2022-04-11 07:29:20|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1649662180000|2022-04-11 07:29:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649662190000|2022-04-11 07:29:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1649662200000|2022-04-11 07:30:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649662210000|2022-04-11 07:30:10|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1649662220000|2022-04-11 07:30:20|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1649662230000|2022-04-11 07:30:30|1.21|0.21|1.19|0.19|1.21|0.21|1.18|0.18|0
1649662240000|2022-04-11 07:30:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1649662260000|2022-04-11 07:31:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649662270000|2022-04-11 07:31:10|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1649662280000|2022-04-11 07:31:20|1.2|0.2|1.19|0.19|1.21|0.21|1.19|0.19|0
1649662290000|2022-04-11 07:31:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649662300000|2022-04-11 07:31:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649662310000|2022-04-11 07:31:50|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1649662320000|2022-04-11 07:32:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649662330000|2022-04-11 07:32:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649662340000|2022-04-11 07:32:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649662350000|2022-04-11 07:32:30|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1649662370000|2022-04-11 07:32:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649662390000|2022-04-11 07:33:10|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1649662400000|2022-04-11 07:33:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649662410000|2022-04-11 07:33:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649662420000|2022-04-11 07:33:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1649662430000|2022-04-11 07:33:50|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1649662440000|2022-04-11 07:34:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649662450000|2022-04-11 07:34:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649662460000|2022-04-11 07:34:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649662480000|2022-04-11 07:34:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1649662500000|2022-04-11 07:35:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649662510000|2022-04-11 07:35:10|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649662520000|2022-04-11 07:35:20|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1649662570000|2022-04-11 07:36:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649662590000|2022-04-11 07:36:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649662600000|2022-04-11 07:36:40|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1649662610000|2022-04-11 07:36:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649662620000|2022-04-11 07:37:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649662630000|2022-04-11 07:37:10|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1649662640000|2022-04-11 07:37:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649662650000|2022-04-11 07:37:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649662660000|2022-04-11 07:37:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649662680000|2022-04-11 07:38:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649662690000|2022-04-11 07:38:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649662700000|2022-04-11 07:38:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649662710000|2022-04-11 07:38:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649662720000|2022-04-11 07:38:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649662730000|2022-04-11 07:38:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649662740000|2022-04-11 07:39:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1649662750000|2022-04-11 07:39:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649662760000|2022-04-11 07:39:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649662800000|2022-04-11 07:40:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1649662810000|2022-04-11 07:40:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649662820000|2022-04-11 07:40:20|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1649662870000|2022-04-11 07:41:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1649662880000|2022-04-11 07:41:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649662900000|2022-04-11 07:41:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1649662920000|2022-04-11 07:42:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649662930000|2022-04-11 07:42:10|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1649662950000|2022-04-11 07:42:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649662960000|2022-04-11 07:42:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649662990000|2022-04-11 07:43:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649663000000|2022-04-11 07:43:20|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1649663010000|2022-04-11 07:43:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1649663080000|2022-04-11 07:44:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649663100000|2022-04-11 07:45:00|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1649663120000|2022-04-11 07:45:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649663130000|2022-04-11 07:45:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649663140000|2022-04-11 07:45:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1649663150000|2022-04-11 07:45:50|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1649663160000|2022-04-11 07:46:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649663170000|2022-04-11 07:46:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649663180000|2022-04-11 07:46:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649663200000|2022-04-11 07:46:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649663210000|2022-04-11 07:46:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649663230000|2022-04-11 07:47:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649663250000|2022-04-11 07:47:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649663260000|2022-04-11 07:47:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649663270000|2022-04-11 07:47:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1649663280000|2022-04-11 07:48:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649663290000|2022-04-11 07:48:10|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1649663300000|2022-04-11 07:48:20|1.15|0.15|1.12|0.12|1.15|0.15|1.12|0.12|0
1649663310000|2022-04-11 07:48:30|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1649663330000|2022-04-11 07:48:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1649663340000|2022-04-11 07:49:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649663360000|2022-04-11 07:49:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1649663370000|2022-04-11 07:49:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649663390000|2022-04-11 07:49:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1649663400000|2022-04-11 07:50:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649663410000|2022-04-11 07:50:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1649663430000|2022-04-11 07:50:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1649663440000|2022-04-11 07:50:40|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1649663450000|2022-04-11 07:50:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649663460000|2022-04-11 07:51:00|1.18|0.18|1.17|0.17|1.19|0.19|1.17|0.17|0
1649663470000|2022-04-11 07:51:10|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649663490000|2022-04-11 07:51:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649663510000|2022-04-11 07:51:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649663520000|2022-04-11 07:52:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649663530000|2022-04-11 07:52:10|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1649663550000|2022-04-11 07:52:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649663570000|2022-04-11 07:52:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1649663620000|2022-04-11 07:53:40|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1649663630000|2022-04-11 07:53:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649663640000|2022-04-11 07:54:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649663650000|2022-04-11 07:54:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649663660000|2022-04-11 07:54:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649663680000|2022-04-11 07:54:40|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1649663690000|2022-04-11 07:54:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649663710000|2022-04-11 07:55:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649663720000|2022-04-11 07:55:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1649663730000|2022-04-11 07:55:30|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1649663740000|2022-04-11 07:55:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1649663750000|2022-04-11 07:55:50|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1649663760000|2022-04-11 07:56:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649663770000|2022-04-11 07:56:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1649663780000|2022-04-11 07:56:20|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1649663800000|2022-04-11 07:56:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649663810000|2022-04-11 07:56:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649663830000|2022-04-11 07:57:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649663850000|2022-04-11 07:57:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649663860000|2022-04-11 07:57:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649663880000|2022-04-11 07:58:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649663890000|2022-04-11 07:58:10|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1649663910000|2022-04-11 07:58:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1649663920000|2022-04-11 07:58:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649663930000|2022-04-11 07:58:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649663940000|2022-04-11 07:59:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1649663950000|2022-04-11 07:59:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1649663960000|2022-04-11 07:59:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649663970000|2022-04-11 07:59:30|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1649663980000|2022-04-11 07:59:40|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649663990000|2022-04-11 07:59:50|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649664000000|2022-04-11 08:00:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1649664010000|2022-04-11 08:00:10|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1649664020000|2022-04-11 08:00:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649664030000|2022-04-11 08:00:30|1.25|0.25|1.22|0.22|1.25|0.25|1.22|0.22|0
1649664040000|2022-04-11 08:00:40|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1649664050000|2022-04-11 08:00:50|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1649664060000|2022-04-11 08:01:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1649664070000|2022-04-11 08:01:10|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1649664080000|2022-04-11 08:01:20|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649664090000|2022-04-11 08:01:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649664110000|2022-04-11 08:01:50|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1649664120000|2022-04-11 08:02:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649664130000|2022-04-11 08:02:10|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649664150000|2022-04-11 08:02:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649664160000|2022-04-11 08:02:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649664170000|2022-04-11 08:02:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649664180000|2022-04-11 08:03:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649664190000|2022-04-11 08:03:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649664200000|2022-04-11 08:03:20|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1649664210000|2022-04-11 08:03:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649664220000|2022-04-11 08:03:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649664240000|2022-04-11 08:04:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649664250000|2022-04-11 08:04:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649664270000|2022-04-11 08:04:30|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1649664290000|2022-04-11 08:04:50|1.32|0.32|1.34|0.34|1.34|0.34|1.32|0.32|0
1649664300000|2022-04-11 08:05:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649664310000|2022-04-11 08:05:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649664320000|2022-04-11 08:05:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649664330000|2022-04-11 08:05:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649664340000|2022-04-11 08:05:40|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649664350000|2022-04-11 08:05:50|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1649664360000|2022-04-11 08:06:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1649664370000|2022-04-11 08:06:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649664380000|2022-04-11 08:06:20|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1649664390000|2022-04-11 08:06:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649664400000|2022-04-11 08:06:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649664410000|2022-04-11 08:06:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649664420000|2022-04-11 08:07:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649664440000|2022-04-11 08:07:20|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649664450000|2022-04-11 08:07:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649664460000|2022-04-11 08:07:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649664470000|2022-04-11 08:07:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649664480000|2022-04-11 08:08:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1649664490000|2022-04-11 08:08:10|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1649664500000|2022-04-11 08:08:20|1.38|0.38|1.42|0.42|1.42|0.42|1.38|0.38|0
1649664510000|2022-04-11 08:08:30|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1649664520000|2022-04-11 08:08:40|1.42|0.42|1.39|0.39|1.42|0.42|1.39|0.39|0
1649664530000|2022-04-11 08:08:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1649664540000|2022-04-11 08:09:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1649664550000|2022-04-11 08:09:10|1.4|0.4|1.42|0.42|1.42|0.42|1.39|0.39|0
1649664560000|2022-04-11 08:09:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649664570000|2022-04-11 08:09:30|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1649664590000|2022-04-11 08:09:50|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1649664600000|2022-04-11 08:10:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1649664610000|2022-04-11 08:10:10|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649664620000|2022-04-11 08:10:20|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1649664630000|2022-04-11 08:10:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649664640000|2022-04-11 08:10:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649664650000|2022-04-11 08:10:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649664660000|2022-04-11 08:11:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1649664670000|2022-04-11 08:11:10|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1649664680000|2022-04-11 08:11:20|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1649664690000|2022-04-11 08:11:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1649664700000|2022-04-11 08:11:40|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1649664710000|2022-04-11 08:11:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649664720000|2022-04-11 08:12:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649664730000|2022-04-11 08:12:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1649664740000|2022-04-11 08:12:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649664750000|2022-04-11 08:12:30|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1649664770000|2022-04-11 08:12:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1649664780000|2022-04-11 08:13:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1649664790000|2022-04-11 08:13:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649664800000|2022-04-11 08:13:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649664810000|2022-04-11 08:13:30|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649664820000|2022-04-11 08:13:40|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1649664830000|2022-04-11 08:13:50|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649664840000|2022-04-11 08:14:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649664850000|2022-04-11 08:14:10|1.42|0.42|1.44|0.44|1.45|0.45|1.42|0.42|0
1649664860000|2022-04-11 08:14:20|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1649664870000|2022-04-11 08:14:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649664880000|2022-04-11 08:14:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649664900000|2022-04-11 08:15:00|1.48|0.48|1.45|0.45|1.48|0.48|1.45|0.45|0
1649664910000|2022-04-11 08:15:10|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1649664920000|2022-04-11 08:15:20|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1649664930000|2022-04-11 08:15:30|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649664940000|2022-04-11 08:15:40|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649664950000|2022-04-11 08:15:50|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1649664960000|2022-04-11 08:16:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649664970000|2022-04-11 08:16:10|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649664990000|2022-04-11 08:16:30|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1649665000000|2022-04-11 08:16:40|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1649665010000|2022-04-11 08:16:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649665020000|2022-04-11 08:17:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1649665040000|2022-04-11 08:17:20|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1649665050000|2022-04-11 08:17:30|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649665060000|2022-04-11 08:17:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649665070000|2022-04-11 08:17:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649665080000|2022-04-11 08:18:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649665090000|2022-04-11 08:18:10|1.55|0.55|1.58|0.58|1.6|0.6|1.55|0.55|0
1649665100000|2022-04-11 08:18:20|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1649665110000|2022-04-11 08:18:30|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1649665120000|2022-04-11 08:18:40|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1649665130000|2022-04-11 08:18:50|1.58|0.58|1.59|0.59|1.59|0.59|1.57|0.57|0
1649665140000|2022-04-11 08:19:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649665150000|2022-04-11 08:19:10|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1649665160000|2022-04-11 08:19:20|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1649665170000|2022-04-11 08:19:30|1.64|0.64|1.62|0.62|1.65|0.65|1.62|0.62|0
1649665180000|2022-04-11 08:19:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649665190000|2022-04-11 08:19:50|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1649665200000|2022-04-11 08:20:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649665210000|2022-04-11 08:20:10|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1649665220000|2022-04-11 08:20:20|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649665230000|2022-04-11 08:20:30|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1649665240000|2022-04-11 08:20:40|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649665250000|2022-04-11 08:20:50|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1649665260000|2022-04-11 08:21:00|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1649665270000|2022-04-11 08:21:10|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1649665280000|2022-04-11 08:21:20|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649665290000|2022-04-11 08:21:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649665310000|2022-04-11 08:21:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649665320000|2022-04-11 08:22:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649665330000|2022-04-11 08:22:10|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649665350000|2022-04-11 08:22:30|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1649665360000|2022-04-11 08:22:40|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1649665370000|2022-04-11 08:22:50|1.64|0.64|1.65|0.65|1.66|0.66|1.64|0.64|0
1649665380000|2022-04-11 08:23:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1649665390000|2022-04-11 08:23:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649665400000|2022-04-11 08:23:20|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649665410000|2022-04-11 08:23:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649665420000|2022-04-11 08:23:40|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649665430000|2022-04-11 08:23:50|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649665440000|2022-04-11 08:24:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649665450000|2022-04-11 08:24:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649665460000|2022-04-11 08:24:20|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649665470000|2022-04-11 08:24:30|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1649665500000|2022-04-11 08:25:00|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1649665510000|2022-04-11 08:25:10|1.68|0.68|1.76|0.76|1.76|0.76|1.68|0.68|0
1649665520000|2022-04-11 08:25:20|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649665530000|2022-04-11 08:25:30|1.72|0.72|1.74|0.74|1.74|0.74|1.72|0.72|0
1649665540000|2022-04-11 08:25:40|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1649665550000|2022-04-11 08:25:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649665560000|2022-04-11 08:26:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649665580000|2022-04-11 08:26:20|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1649665590000|2022-04-11 08:26:30|1.71|0.71|1.72|0.72|1.72|0.72|1.7|0.7|0
1649665600000|2022-04-11 08:26:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649665610000|2022-04-11 08:26:50|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649665620000|2022-04-11 08:27:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649665630000|2022-04-11 08:27:10|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649665640000|2022-04-11 08:27:20|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649665650000|2022-04-11 08:27:30|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649665660000|2022-04-11 08:27:40|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649665680000|2022-04-11 08:28:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649665690000|2022-04-11 08:28:10|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1649665700000|2022-04-11 08:28:20|1.72|0.72|1.71|0.71|1.74|0.74|1.71|0.71|0
1649665710000|2022-04-11 08:28:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649665720000|2022-04-11 08:28:40|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649665730000|2022-04-11 08:28:50|1.69|0.69|1.67|0.67|1.69|0.69|1.67|0.67|0
1649665740000|2022-04-11 08:29:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649665750000|2022-04-11 08:29:10|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1649665770000|2022-04-11 08:29:30|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649665780000|2022-04-11 08:29:40|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649665790000|2022-04-11 08:29:50|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1649665800000|2022-04-11 08:30:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649665810000|2022-04-11 08:30:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649665820000|2022-04-11 08:30:20|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1649665830000|2022-04-11 08:30:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649665840000|2022-04-11 08:30:40|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649665850000|2022-04-11 08:30:50|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1649665860000|2022-04-11 08:31:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649665870000|2022-04-11 08:31:10|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649665880000|2022-04-11 08:31:20|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1649665890000|2022-04-11 08:31:30|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1649665900000|2022-04-11 08:31:40|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649665910000|2022-04-11 08:31:50|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649665920000|2022-04-11 08:32:00|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649665930000|2022-04-11 08:32:10|1.71|0.71|1.74|0.74|1.74|0.74|1.71|0.71|0
1649665940000|2022-04-11 08:32:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649665950000|2022-04-11 08:32:30|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1649665960000|2022-04-11 08:32:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649665970000|2022-04-11 08:32:50|1.72|0.72|1.69|0.69|1.72|0.72|1.69|0.69|0
1649665980000|2022-04-11 08:33:00|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1649665990000|2022-04-11 08:33:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649666000000|2022-04-11 08:33:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649666010000|2022-04-11 08:33:30|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649666020000|2022-04-11 08:33:40|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1649666030000|2022-04-11 08:33:50|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649666040000|2022-04-11 08:34:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649666050000|2022-04-11 08:34:10|1.66|0.66|1.63|0.63|1.66|0.66|1.63|0.63|0
1649666060000|2022-04-11 08:34:20|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1649666080000|2022-04-11 08:34:40|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1649666090000|2022-04-11 08:34:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649666100000|2022-04-11 08:35:00|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1649666110000|2022-04-11 08:35:10|1.64|0.64|1.61|0.61|1.64|0.64|1.61|0.61|0
1649666160000|2022-04-11 08:36:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649666170000|2022-04-11 08:36:10|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649666180000|2022-04-11 08:36:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649666190000|2022-04-11 08:36:30|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1649666210000|2022-04-11 08:36:50|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1649666240000|2022-04-11 08:37:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649666250000|2022-04-11 08:37:30|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649666260000|2022-04-11 08:37:40|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649666270000|2022-04-11 08:37:50|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649666280000|2022-04-11 08:38:00|1.61|0.61|1.61|0.61|1.63|0.63|1.61|0.61|0
1649666290000|2022-04-11 08:38:10|1.62|0.62|1.63|0.63|1.63|0.63|1.61|0.61|0
1649666300000|2022-04-11 08:38:20|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649666310000|2022-04-11 08:38:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649666320000|2022-04-11 08:38:40|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649666330000|2022-04-11 08:38:50|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649666340000|2022-04-11 08:39:00|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649666350000|2022-04-11 08:39:10|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649666360000|2022-04-11 08:39:20|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649666370000|2022-04-11 08:39:30|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649666380000|2022-04-11 08:39:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649666390000|2022-04-11 08:39:50|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1649666400000|2022-04-11 08:40:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649666410000|2022-04-11 08:40:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649666420000|2022-04-11 08:40:20|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649666430000|2022-04-11 08:40:30|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649666440000|2022-04-11 08:40:40|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649666450000|2022-04-11 08:40:50|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649666460000|2022-04-11 08:41:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649666480000|2022-04-11 08:41:20|1.62|0.62|1.59|0.59|1.62|0.62|1.59|0.59|0
1649666490000|2022-04-11 08:41:30|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649666500000|2022-04-11 08:41:40|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1649666510000|2022-04-11 08:41:50|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1649666520000|2022-04-11 08:42:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649666530000|2022-04-11 08:42:10|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1649666540000|2022-04-11 08:42:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649666550000|2022-04-11 08:42:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649666560000|2022-04-11 08:42:40|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1649666580000|2022-04-11 08:43:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649666590000|2022-04-11 08:43:10|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649666600000|2022-04-11 08:43:20|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649666610000|2022-04-11 08:43:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649666620000|2022-04-11 08:43:40|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649666630000|2022-04-11 08:43:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649666640000|2022-04-11 08:44:00|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649666660000|2022-04-11 08:44:20|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649666670000|2022-04-11 08:44:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649666680000|2022-04-11 08:44:40|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1649666690000|2022-04-11 08:44:50|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649666700000|2022-04-11 08:45:00|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1649666710000|2022-04-11 08:45:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649666720000|2022-04-11 08:45:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649666730000|2022-04-11 08:45:30|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1649666750000|2022-04-11 08:45:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649666760000|2022-04-11 08:46:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1649666770000|2022-04-11 08:46:10|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649666790000|2022-04-11 08:46:30|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649666810000|2022-04-11 08:46:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649666820000|2022-04-11 08:47:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649666830000|2022-04-11 08:47:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649666840000|2022-04-11 08:47:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649666870000|2022-04-11 08:47:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649666880000|2022-04-11 08:48:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649666890000|2022-04-11 08:48:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649666900000|2022-04-11 08:48:20|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649666920000|2022-04-11 08:48:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649666930000|2022-04-11 08:48:50|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649666940000|2022-04-11 08:49:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649666950000|2022-04-11 08:49:10|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649666970000|2022-04-11 08:49:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649667000000|2022-04-11 08:50:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649667010000|2022-04-11 08:50:10|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1649667020000|2022-04-11 08:50:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649667030000|2022-04-11 08:50:30|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649667040000|2022-04-11 08:50:40|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649667050000|2022-04-11 08:50:50|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1649667060000|2022-04-11 08:51:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649667070000|2022-04-11 08:51:10|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1649667090000|2022-04-11 08:51:30|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649667100000|2022-04-11 08:51:40|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649667110000|2022-04-11 08:51:50|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649667120000|2022-04-11 08:52:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649667130000|2022-04-11 08:52:10|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1649667150000|2022-04-11 08:52:30|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1649667160000|2022-04-11 08:52:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649667180000|2022-04-11 08:53:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1649667190000|2022-04-11 08:53:10|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649667220000|2022-04-11 08:53:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649667240000|2022-04-11 08:54:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649667250000|2022-04-11 08:54:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649667260000|2022-04-11 08:54:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649667270000|2022-04-11 08:54:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649667280000|2022-04-11 08:54:40|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649667290000|2022-04-11 08:54:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649667300000|2022-04-11 08:55:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649667310000|2022-04-11 08:55:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649667320000|2022-04-11 08:55:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649667330000|2022-04-11 08:55:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649667360000|2022-04-11 08:56:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1649667370000|2022-04-11 08:56:10|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1649667380000|2022-04-11 08:56:20|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1649667390000|2022-04-11 08:56:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649667430000|2022-04-11 08:57:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649667440000|2022-04-11 08:57:20|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1649667450000|2022-04-11 08:57:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649667460000|2022-04-11 08:57:40|1.51|0.51|1.52|0.52|1.52|0.52|1.5|0.5|0
1649667480000|2022-04-11 08:58:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649667490000|2022-04-11 08:58:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649667500000|2022-04-11 08:58:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649667510000|2022-04-11 08:58:30|1.54|0.54|1.57|0.57|1.57|0.57|1.54|0.54|0
1649667530000|2022-04-11 08:58:50|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649667540000|2022-04-11 08:59:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649667550000|2022-04-11 08:59:10|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649667560000|2022-04-11 08:59:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649667570000|2022-04-11 08:59:30|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649667590000|2022-04-11 08:59:50|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649667600000|2022-04-11 09:00:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649667610000|2022-04-11 09:00:10|1.54|0.54|1.55|0.55|1.56|0.56|1.54|0.54|0
1649667620000|2022-04-11 09:00:20|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1649667630000|2022-04-11 09:00:30|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1649667640000|2022-04-11 09:00:40|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649667650000|2022-04-11 09:00:50|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649667660000|2022-04-11 09:01:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1649667670000|2022-04-11 09:01:10|1.54|0.54|1.55|0.55|1.55|0.55|1.53|0.53|0
1649667680000|2022-04-11 09:01:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649667690000|2022-04-11 09:01:30|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649667700000|2022-04-11 09:01:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649667720000|2022-04-11 09:02:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649667740000|2022-04-11 09:02:20|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649667750000|2022-04-11 09:02:30|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649667760000|2022-04-11 09:02:40|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1649667770000|2022-04-11 09:02:50|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1649667780000|2022-04-11 09:03:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649667790000|2022-04-11 09:03:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649667810000|2022-04-11 09:03:30|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649667820000|2022-04-11 09:03:40|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1649667840000|2022-04-11 09:04:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649667860000|2022-04-11 09:04:20|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1649667880000|2022-04-11 09:04:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649667890000|2022-04-11 09:04:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649667910000|2022-04-11 09:05:10|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1649667920000|2022-04-11 09:05:20|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649667930000|2022-04-11 09:05:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649667940000|2022-04-11 09:05:40|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1649667960000|2022-04-11 09:06:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649667970000|2022-04-11 09:06:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649667980000|2022-04-11 09:06:20|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1649668000000|2022-04-11 09:06:40|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649668010000|2022-04-11 09:06:50|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649668020000|2022-04-11 09:07:00|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1649668030000|2022-04-11 09:07:10|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649668040000|2022-04-11 09:07:20|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649668050000|2022-04-11 09:07:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649668080000|2022-04-11 09:08:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649668090000|2022-04-11 09:08:10|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1649668100000|2022-04-11 09:08:20|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649668110000|2022-04-11 09:08:30|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1649668130000|2022-04-11 09:08:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649668140000|2022-04-11 09:09:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649668150000|2022-04-11 09:09:10|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649668160000|2022-04-11 09:09:20|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1649668180000|2022-04-11 09:09:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649668190000|2022-04-11 09:09:50|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649668200000|2022-04-11 09:10:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649668210000|2022-04-11 09:10:10|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649668230000|2022-04-11 09:10:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649668240000|2022-04-11 09:10:40|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1649668260000|2022-04-11 09:11:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649668270000|2022-04-11 09:11:10|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1649668280000|2022-04-11 09:11:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649668290000|2022-04-11 09:11:30|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649668320000|2022-04-11 09:12:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649668350000|2022-04-11 09:12:30|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649668360000|2022-04-11 09:12:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649668370000|2022-04-11 09:12:50|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1649668380000|2022-04-11 09:13:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649668400000|2022-04-11 09:13:20|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1649668410000|2022-04-11 09:13:30|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1649668430000|2022-04-11 09:13:50|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1649668460000|2022-04-11 09:14:20|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1649668470000|2022-04-11 09:14:30|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649668480000|2022-04-11 09:14:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649668500000|2022-04-11 09:15:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649668510000|2022-04-11 09:15:10|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649668520000|2022-04-11 09:15:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649668530000|2022-04-11 09:15:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649668540000|2022-04-11 09:15:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649668550000|2022-04-11 09:15:50|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1649668560000|2022-04-11 09:16:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649668570000|2022-04-11 09:16:10|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649668590000|2022-04-11 09:16:30|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649668610000|2022-04-11 09:16:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649668620000|2022-04-11 09:17:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649668650000|2022-04-11 09:17:30|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649668660000|2022-04-11 09:17:40|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1649668680000|2022-04-11 09:18:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649668690000|2022-04-11 09:18:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649668710000|2022-04-11 09:18:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649668720000|2022-04-11 09:18:40|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1649668730000|2022-04-11 09:18:50|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649668740000|2022-04-11 09:19:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649668750000|2022-04-11 09:19:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649668760000|2022-04-11 09:19:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649668770000|2022-04-11 09:19:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649668790000|2022-04-11 09:19:50|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649668800000|2022-04-11 09:20:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1649668810000|2022-04-11 09:20:10|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649668820000|2022-04-11 09:20:20|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1649668830000|2022-04-11 09:20:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649668840000|2022-04-11 09:20:40|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649668850000|2022-04-11 09:20:50|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649668860000|2022-04-11 09:21:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649668870000|2022-04-11 09:21:10|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649668880000|2022-04-11 09:21:20|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649668890000|2022-04-11 09:21:30|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649668900000|2022-04-11 09:21:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649668920000|2022-04-11 09:22:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649668950000|2022-04-11 09:22:30|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649668970000|2022-04-11 09:22:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649668980000|2022-04-11 09:23:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649668990000|2022-04-11 09:23:10|1.47|0.47|1.49|0.49|1.49|0.49|1.47|0.47|0
1649669000000|2022-04-11 09:23:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649669010000|2022-04-11 09:23:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649669030000|2022-04-11 09:23:50|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1649669040000|2022-04-11 09:24:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649669050000|2022-04-11 09:24:10|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649669060000|2022-04-11 09:24:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649669070000|2022-04-11 09:24:30|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649669080000|2022-04-11 09:24:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649669130000|2022-04-11 09:25:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649669140000|2022-04-11 09:25:40|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1649669150000|2022-04-11 09:25:50|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1649669160000|2022-04-11 09:26:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1649669180000|2022-04-11 09:26:20|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1649669190000|2022-04-11 09:26:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649669200000|2022-04-11 09:26:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649669210000|2022-04-11 09:26:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669220000|2022-04-11 09:27:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649669230000|2022-04-11 09:27:10|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1649669240000|2022-04-11 09:27:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669260000|2022-04-11 09:27:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649669270000|2022-04-11 09:27:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669280000|2022-04-11 09:28:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649669300000|2022-04-11 09:28:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649669320000|2022-04-11 09:28:40|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1649669370000|2022-04-11 09:29:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669380000|2022-04-11 09:29:40|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1649669400000|2022-04-11 09:30:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669410000|2022-04-11 09:30:10|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1649669420000|2022-04-11 09:30:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1649669430000|2022-04-11 09:30:30|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649669450000|2022-04-11 09:30:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649669460000|2022-04-11 09:31:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649669470000|2022-04-11 09:31:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669480000|2022-04-11 09:31:20|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1649669490000|2022-04-11 09:31:30|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1649669510000|2022-04-11 09:31:50|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1649669520000|2022-04-11 09:32:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649669530000|2022-04-11 09:32:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649669540000|2022-04-11 09:32:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649669550000|2022-04-11 09:32:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1649669560000|2022-04-11 09:32:40|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649669570000|2022-04-11 09:32:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649669580000|2022-04-11 09:33:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669590000|2022-04-11 09:33:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649669610000|2022-04-11 09:33:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669620000|2022-04-11 09:33:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649669650000|2022-04-11 09:34:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1649669670000|2022-04-11 09:34:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649669700000|2022-04-11 09:35:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649669710000|2022-04-11 09:35:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649669740000|2022-04-11 09:35:40|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1649669780000|2022-04-11 09:36:20|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1649669830000|2022-04-11 09:37:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1649669860000|2022-04-11 09:37:40|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1649669870000|2022-04-11 09:37:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1649669880000|2022-04-11 09:38:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1649669900000|2022-04-11 09:38:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1649669920000|2022-04-11 09:38:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649669930000|2022-04-11 09:38:50|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1649669960000|2022-04-11 09:39:20|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649669970000|2022-04-11 09:39:30|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649670010000|2022-04-11 09:40:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649670020000|2022-04-11 09:40:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649670070000|2022-04-11 09:41:10|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1649670080000|2022-04-11 09:41:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649670100000|2022-04-11 09:41:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649670110000|2022-04-11 09:41:50|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1649670120000|2022-04-11 09:42:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1649670150000|2022-04-11 09:42:30|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649670160000|2022-04-11 09:42:40|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1649670190000|2022-04-11 09:43:10|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1649670210000|2022-04-11 09:43:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649670230000|2022-04-11 09:43:50|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649670250000|2022-04-11 09:44:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649670260000|2022-04-11 09:44:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649670270000|2022-04-11 09:44:30|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649670280000|2022-04-11 09:44:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649670290000|2022-04-11 09:44:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649670310000|2022-04-11 09:45:10|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649670330000|2022-04-11 09:45:30|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1649670340000|2022-04-11 09:45:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649670360000|2022-04-11 09:46:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649670370000|2022-04-11 09:46:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649670380000|2022-04-11 09:46:20|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649670390000|2022-04-11 09:46:30|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649670400000|2022-04-11 09:46:40|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649670410000|2022-04-11 09:46:50|1.39|0.39|1.31|0.31|1.39|0.39|1.31|0.31|0
1649670420000|2022-04-11 09:47:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1649670430000|2022-04-11 09:47:10|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1649670450000|2022-04-11 09:47:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649670460000|2022-04-11 09:47:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649670470000|2022-04-11 09:47:50|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1649670480000|2022-04-11 09:48:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1649670490000|2022-04-11 09:48:10|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1649670500000|2022-04-11 09:48:20|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1649670520000|2022-04-11 09:48:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1649670540000|2022-04-11 09:49:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649670550000|2022-04-11 09:49:10|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649670560000|2022-04-11 09:49:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649670570000|2022-04-11 09:49:30|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1649670580000|2022-04-11 09:49:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649670590000|2022-04-11 09:49:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649670600000|2022-04-11 09:50:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1649670610000|2022-04-11 09:50:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649670620000|2022-04-11 09:50:20|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1649670630000|2022-04-11 09:50:30|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1649670640000|2022-04-11 09:50:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649670660000|2022-04-11 09:51:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649670670000|2022-04-11 09:51:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649670680000|2022-04-11 09:51:20|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649670690000|2022-04-11 09:51:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649670700000|2022-04-11 09:51:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649670710000|2022-04-11 09:51:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649670720000|2022-04-11 09:52:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649670730000|2022-04-11 09:52:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649670750000|2022-04-11 09:52:30|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1649670770000|2022-04-11 09:52:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649670790000|2022-04-11 09:53:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649670810000|2022-04-11 09:53:30|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1649670830000|2022-04-11 09:53:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1649670840000|2022-04-11 09:54:00|1.33|0.33|1.31|0.31|1.35|0.35|1.31|0.31|0
1649670850000|2022-04-11 09:54:10|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1649670860000|2022-04-11 09:54:20|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1649670870000|2022-04-11 09:54:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1649670880000|2022-04-11 09:54:40|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1649670890000|2022-04-11 09:54:50|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1649670900000|2022-04-11 09:55:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1649670910000|2022-04-11 09:55:10|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1649670920000|2022-04-11 09:55:20|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1649670940000|2022-04-11 09:55:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649670960000|2022-04-11 09:56:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649670970000|2022-04-11 09:56:10|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649670980000|2022-04-11 09:56:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649670990000|2022-04-11 09:56:30|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1649671000000|2022-04-11 09:56:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671010000|2022-04-11 09:56:50|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1649671020000|2022-04-11 09:57:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671030000|2022-04-11 09:57:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671060000|2022-04-11 09:57:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649671100000|2022-04-11 09:58:20|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1649671120000|2022-04-11 09:58:40|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649671140000|2022-04-11 09:59:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1649671150000|2022-04-11 09:59:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671160000|2022-04-11 09:59:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649671180000|2022-04-11 09:59:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649671200000|2022-04-11 10:00:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1649671210000|2022-04-11 10:00:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649671220000|2022-04-11 10:00:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671230000|2022-04-11 10:00:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671240000|2022-04-11 10:00:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671260000|2022-04-11 10:01:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671270000|2022-04-11 10:01:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671310000|2022-04-11 10:01:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671330000|2022-04-11 10:02:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671340000|2022-04-11 10:02:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671350000|2022-04-11 10:02:30|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1649671360000|2022-04-11 10:02:40|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1649671380000|2022-04-11 10:03:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671390000|2022-04-11 10:03:10|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1649671400000|2022-04-11 10:03:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1649671420000|2022-04-11 10:03:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671460000|2022-04-11 10:04:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649671470000|2022-04-11 10:04:30|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1649671510000|2022-04-11 10:05:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671520000|2022-04-11 10:05:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671530000|2022-04-11 10:05:30|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1649671550000|2022-04-11 10:05:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1649671570000|2022-04-11 10:06:10|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1649671580000|2022-04-11 10:06:20|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649671600000|2022-04-11 10:06:40|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1649671610000|2022-04-11 10:06:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671630000|2022-04-11 10:07:10|1.26|0.26|1.22|0.22|1.26|0.26|1.22|0.22|0
1649671640000|2022-04-11 10:07:20|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1649671650000|2022-04-11 10:07:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649671670000|2022-04-11 10:07:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671700000|2022-04-11 10:08:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649671710000|2022-04-11 10:08:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671760000|2022-04-11 10:09:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649671770000|2022-04-11 10:09:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649671790000|2022-04-11 10:09:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671800000|2022-04-11 10:10:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1649671820000|2022-04-11 10:10:20|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1649671830000|2022-04-11 10:10:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649671840000|2022-04-11 10:10:40|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649671850000|2022-04-11 10:10:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649671860000|2022-04-11 10:11:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649671890000|2022-04-11 10:11:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649671920000|2022-04-11 10:12:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671930000|2022-04-11 10:12:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649671970000|2022-04-11 10:12:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649671980000|2022-04-11 10:13:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649672010000|2022-04-11 10:13:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649672050000|2022-04-11 10:14:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649672060000|2022-04-11 10:14:20|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1649672070000|2022-04-11 10:14:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649672100000|2022-04-11 10:15:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649672120000|2022-04-11 10:15:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649672130000|2022-04-11 10:15:30|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1649672170000|2022-04-11 10:16:10|1.21|0.21|1.19|0.19|1.21|0.21|1.18|0.18|0
1649672180000|2022-04-11 10:16:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649672190000|2022-04-11 10:16:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649672200000|2022-04-11 10:16:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649672210000|2022-04-11 10:16:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649672220000|2022-04-11 10:17:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649672230000|2022-04-11 10:17:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649672240000|2022-04-11 10:17:20|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1649672260000|2022-04-11 10:17:40|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1649672270000|2022-04-11 10:17:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649672290000|2022-04-11 10:18:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649672320000|2022-04-11 10:18:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649672350000|2022-04-11 10:19:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649672410000|2022-04-11 10:20:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649672440000|2022-04-11 10:20:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649672460000|2022-04-11 10:21:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649672490000|2022-04-11 10:21:30|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1649672500000|2022-04-11 10:21:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649672510000|2022-04-11 10:21:50|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1649672530000|2022-04-11 10:22:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649672540000|2022-04-11 10:22:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649672550000|2022-04-11 10:22:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649672570000|2022-04-11 10:22:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1649672580000|2022-04-11 10:23:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649672600000|2022-04-11 10:23:20|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649672620000|2022-04-11 10:23:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649672650000|2022-04-11 10:24:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649672690000|2022-04-11 10:24:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649672700000|2022-04-11 10:25:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649672710000|2022-04-11 10:25:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649672730000|2022-04-11 10:25:30|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649672740000|2022-04-11 10:25:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649672750000|2022-04-11 10:25:50|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649672760000|2022-04-11 10:26:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649672770000|2022-04-11 10:26:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649672780000|2022-04-11 10:26:20|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649672790000|2022-04-11 10:26:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649672820000|2022-04-11 10:27:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649672830000|2022-04-11 10:27:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649672840000|2022-04-11 10:27:20|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649672870000|2022-04-11 10:27:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649672880000|2022-04-11 10:28:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1649672890000|2022-04-11 10:28:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649672900000|2022-04-11 10:28:20|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649672910000|2022-04-11 10:28:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649672920000|2022-04-11 10:28:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649672930000|2022-04-11 10:28:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649672940000|2022-04-11 10:29:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649672950000|2022-04-11 10:29:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649672960000|2022-04-11 10:29:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649672970000|2022-04-11 10:29:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649672980000|2022-04-11 10:29:40|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1649673000000|2022-04-11 10:30:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1649673010000|2022-04-11 10:30:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649673020000|2022-04-11 10:30:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649673040000|2022-04-11 10:30:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649673070000|2022-04-11 10:31:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1649673080000|2022-04-11 10:31:20|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1649673100000|2022-04-11 10:31:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649673140000|2022-04-11 10:32:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649673150000|2022-04-11 10:32:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649673160000|2022-04-11 10:32:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649673180000|2022-04-11 10:33:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649673190000|2022-04-11 10:33:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649673210000|2022-04-11 10:33:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649673270000|2022-04-11 10:34:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1649673300000|2022-04-11 10:35:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649673340000|2022-04-11 10:35:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1649673360000|2022-04-11 10:36:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649673370000|2022-04-11 10:36:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1649673380000|2022-04-11 10:36:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1649673400000|2022-04-11 10:36:40|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1649673450000|2022-04-11 10:37:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649673490000|2022-04-11 10:38:10|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1649673500000|2022-04-11 10:38:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649673510000|2022-04-11 10:38:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649673520000|2022-04-11 10:38:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1649673530000|2022-04-11 10:38:50|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1649673540000|2022-04-11 10:39:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649673580000|2022-04-11 10:39:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649673590000|2022-04-11 10:39:50|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649673610000|2022-04-11 10:40:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1649673620000|2022-04-11 10:40:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1649673630000|2022-04-11 10:40:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649673650000|2022-04-11 10:40:50|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649673660000|2022-04-11 10:41:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649673670000|2022-04-11 10:41:10|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649673740000|2022-04-11 10:42:20|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649673780000|2022-04-11 10:43:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649673790000|2022-04-11 10:43:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649673800000|2022-04-11 10:43:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649673820000|2022-04-11 10:43:40|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649673830000|2022-04-11 10:43:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649673840000|2022-04-11 10:44:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649673850000|2022-04-11 10:44:10|1.39|0.39|1.44|0.44|1.44|0.44|1.39|0.39|0
1649673860000|2022-04-11 10:44:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649673870000|2022-04-11 10:44:30|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1649673880000|2022-04-11 10:44:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649673890000|2022-04-11 10:44:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649673910000|2022-04-11 10:45:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649673920000|2022-04-11 10:45:20|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1649673930000|2022-04-11 10:45:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1649673940000|2022-04-11 10:45:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649673950000|2022-04-11 10:45:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649673960000|2022-04-11 10:46:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649673970000|2022-04-11 10:46:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649673980000|2022-04-11 10:46:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649674020000|2022-04-11 10:47:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649674030000|2022-04-11 10:47:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649674040000|2022-04-11 10:47:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649674050000|2022-04-11 10:47:30|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1649674060000|2022-04-11 10:47:40|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1649674070000|2022-04-11 10:47:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649674080000|2022-04-11 10:48:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1649674090000|2022-04-11 10:48:10|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649674100000|2022-04-11 10:48:20|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649674110000|2022-04-11 10:48:30|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649674120000|2022-04-11 10:48:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649674130000|2022-04-11 10:48:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649674140000|2022-04-11 10:49:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1649674150000|2022-04-11 10:49:10|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1649674160000|2022-04-11 10:49:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1649674200000|2022-04-11 10:50:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649674220000|2022-04-11 10:50:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1649674230000|2022-04-11 10:50:30|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1649674240000|2022-04-11 10:50:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649674250000|2022-04-11 10:50:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649674260000|2022-04-11 10:51:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1649674270000|2022-04-11 10:51:10|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1649674280000|2022-04-11 10:51:20|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1649674290000|2022-04-11 10:51:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1649674300000|2022-04-11 10:51:40|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1649674310000|2022-04-11 10:51:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649674320000|2022-04-11 10:52:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649674360000|2022-04-11 10:52:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649674370000|2022-04-11 10:52:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649674400000|2022-04-11 10:53:20|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1649674410000|2022-04-11 10:53:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649674420000|2022-04-11 10:53:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649674450000|2022-04-11 10:54:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649674460000|2022-04-11 10:54:20|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649674470000|2022-04-11 10:54:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649674480000|2022-04-11 10:54:40|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1649674510000|2022-04-11 10:55:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649674520000|2022-04-11 10:55:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649674540000|2022-04-11 10:55:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649674550000|2022-04-11 10:55:50|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1649674560000|2022-04-11 10:56:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649674570000|2022-04-11 10:56:10|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649674580000|2022-04-11 10:56:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649674590000|2022-04-11 10:56:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649674600000|2022-04-11 10:56:40|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1649674610000|2022-04-11 10:56:50|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1649674650000|2022-04-11 10:57:30|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1649674680000|2022-04-11 10:58:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1649674690000|2022-04-11 10:58:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649674710000|2022-04-11 10:58:30|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1649674730000|2022-04-11 10:58:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649674740000|2022-04-11 10:59:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1649674750000|2022-04-11 10:59:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1649674770000|2022-04-11 10:59:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649674780000|2022-04-11 10:59:40|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649674790000|2022-04-11 10:59:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649674800000|2022-04-11 11:00:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649674810000|2022-04-11 11:00:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649674820000|2022-04-11 11:00:20|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1649674830000|2022-04-11 11:00:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649674840000|2022-04-11 11:00:40|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1649674850000|2022-04-11 11:00:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1649674870000|2022-04-11 11:01:10|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1649674880000|2022-04-11 11:01:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649674890000|2022-04-11 11:01:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1649674910000|2022-04-11 11:01:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649674930000|2022-04-11 11:02:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649674950000|2022-04-11 11:02:30|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649674990000|2022-04-11 11:03:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649675000000|2022-04-11 11:03:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1649675010000|2022-04-11 11:03:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649675030000|2022-04-11 11:03:50|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1649675040000|2022-04-11 11:04:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649675050000|2022-04-11 11:04:10|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1649675060000|2022-04-11 11:04:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649675070000|2022-04-11 11:04:30|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1649675080000|2022-04-11 11:04:40|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1649675100000|2022-04-11 11:05:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649675110000|2022-04-11 11:05:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649675120000|2022-04-11 11:05:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649675130000|2022-04-11 11:05:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649675150000|2022-04-11 11:05:50|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1649675160000|2022-04-11 11:06:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649675170000|2022-04-11 11:06:10|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1649675180000|2022-04-11 11:06:20|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1649675190000|2022-04-11 11:06:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1649675200000|2022-04-11 11:06:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1649675220000|2022-04-11 11:07:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649675240000|2022-04-11 11:07:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649675250000|2022-04-11 11:07:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649675260000|2022-04-11 11:07:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649675270000|2022-04-11 11:07:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649675280000|2022-04-11 11:08:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649675290000|2022-04-11 11:08:10|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1649675300000|2022-04-11 11:08:20|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649675310000|2022-04-11 11:08:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649675320000|2022-04-11 11:08:40|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1649675330000|2022-04-11 11:08:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649675340000|2022-04-11 11:09:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1649675350000|2022-04-11 11:09:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649675360000|2022-04-11 11:09:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649675380000|2022-04-11 11:09:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649675390000|2022-04-11 11:09:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649675400000|2022-04-11 11:10:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1649675410000|2022-04-11 11:10:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649675430000|2022-04-11 11:10:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649675450000|2022-04-11 11:10:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649675460000|2022-04-11 11:11:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649675470000|2022-04-11 11:11:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649675480000|2022-04-11 11:11:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1649675490000|2022-04-11 11:11:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649675500000|2022-04-11 11:11:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649675510000|2022-04-11 11:11:50|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1649675520000|2022-04-11 11:12:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649675530000|2022-04-11 11:12:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649675550000|2022-04-11 11:12:30|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649675560000|2022-04-11 11:12:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649675570000|2022-04-11 11:12:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649675590000|2022-04-11 11:13:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649675620000|2022-04-11 11:13:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649675630000|2022-04-11 11:13:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649675640000|2022-04-11 11:14:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649675650000|2022-04-11 11:14:10|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1649675670000|2022-04-11 11:14:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649675700000|2022-04-11 11:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1649675710000|2022-04-11 11:15:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649675720000|2022-04-11 11:15:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1649675740000|2022-04-11 11:15:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649675750000|2022-04-11 11:15:50|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1649675760000|2022-04-11 11:16:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1649675770000|2022-04-11 11:16:10|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1649675780000|2022-04-11 11:16:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1649675790000|2022-04-11 11:16:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1649675800000|2022-04-11 11:16:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1649675830000|2022-04-11 11:17:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649675870000|2022-04-11 11:17:50|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1649675880000|2022-04-11 11:18:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1649675890000|2022-04-11 11:18:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649675900000|2022-04-11 11:18:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649675910000|2022-04-11 11:18:30|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1649675950000|2022-04-11 11:19:10|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649675960000|2022-04-11 11:19:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649675980000|2022-04-11 11:19:40|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649675990000|2022-04-11 11:19:50|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649676010000|2022-04-11 11:20:10|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649676020000|2022-04-11 11:20:20|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1649676040000|2022-04-11 11:20:40|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1649676050000|2022-04-11 11:20:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649676060000|2022-04-11 11:21:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649676090000|2022-04-11 11:21:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649676110000|2022-04-11 11:21:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649676120000|2022-04-11 11:22:00|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1649676130000|2022-04-11 11:22:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649676150000|2022-04-11 11:22:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676160000|2022-04-11 11:22:40|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649676190000|2022-04-11 11:23:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649676200000|2022-04-11 11:23:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676210000|2022-04-11 11:23:30|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649676220000|2022-04-11 11:23:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649676230000|2022-04-11 11:23:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649676240000|2022-04-11 11:24:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676260000|2022-04-11 11:24:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649676270000|2022-04-11 11:24:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649676300000|2022-04-11 11:25:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1649676310000|2022-04-11 11:25:10|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649676330000|2022-04-11 11:25:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676350000|2022-04-11 11:25:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649676360000|2022-04-11 11:26:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676380000|2022-04-11 11:26:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649676400000|2022-04-11 11:26:40|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649676410000|2022-04-11 11:26:50|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649676420000|2022-04-11 11:27:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1649676430000|2022-04-11 11:27:10|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649676440000|2022-04-11 11:27:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649676450000|2022-04-11 11:27:30|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649676460000|2022-04-11 11:27:40|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649676470000|2022-04-11 11:27:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649676480000|2022-04-11 11:28:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1649676490000|2022-04-11 11:28:10|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649676500000|2022-04-11 11:28:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1649676510000|2022-04-11 11:28:30|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1649676520000|2022-04-11 11:28:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1649676530000|2022-04-11 11:28:50|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1649676560000|2022-04-11 11:29:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649676580000|2022-04-11 11:29:40|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1649676590000|2022-04-11 11:29:50|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1649676600000|2022-04-11 11:30:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1649676610000|2022-04-11 11:30:10|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1649676620000|2022-04-11 11:30:20|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1649676640000|2022-04-11 11:30:40|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1649676660000|2022-04-11 11:31:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649676670000|2022-04-11 11:31:10|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649676690000|2022-04-11 11:31:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676700000|2022-04-11 11:31:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649676710000|2022-04-11 11:31:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676720000|2022-04-11 11:32:00|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1649676730000|2022-04-11 11:32:10|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649676740000|2022-04-11 11:32:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649676760000|2022-04-11 11:32:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649676780000|2022-04-11 11:33:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676790000|2022-04-11 11:33:10|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649676840000|2022-04-11 11:34:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649676850000|2022-04-11 11:34:10|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649676860000|2022-04-11 11:34:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649676870000|2022-04-11 11:34:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649676880000|2022-04-11 11:34:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649676890000|2022-04-11 11:34:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649676900000|2022-04-11 11:35:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649676910000|2022-04-11 11:35:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649676930000|2022-04-11 11:35:30|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1649676940000|2022-04-11 11:35:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649676950000|2022-04-11 11:35:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649676960000|2022-04-11 11:36:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1649676970000|2022-04-11 11:36:10|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649676980000|2022-04-11 11:36:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649676990000|2022-04-11 11:36:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649677000000|2022-04-11 11:36:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649677010000|2022-04-11 11:36:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649677020000|2022-04-11 11:37:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649677030000|2022-04-11 11:37:10|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1649677050000|2022-04-11 11:37:30|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649677060000|2022-04-11 11:37:40|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649677070000|2022-04-11 11:37:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649677080000|2022-04-11 11:38:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1649677090000|2022-04-11 11:38:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649677100000|2022-04-11 11:38:20|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1649677110000|2022-04-11 11:38:30|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1649677140000|2022-04-11 11:39:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1649677150000|2022-04-11 11:39:10|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649677160000|2022-04-11 11:39:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649677170000|2022-04-11 11:39:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1649677180000|2022-04-11 11:39:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649677190000|2022-04-11 11:39:50|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1649677200000|2022-04-11 11:40:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649677210000|2022-04-11 11:40:10|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649677220000|2022-04-11 11:40:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649677230000|2022-04-11 11:40:30|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649677240000|2022-04-11 11:40:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649677260000|2022-04-11 11:41:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649677270000|2022-04-11 11:41:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649677280000|2022-04-11 11:41:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649677300000|2022-04-11 11:41:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649677310000|2022-04-11 11:41:50|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649677320000|2022-04-11 11:42:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649677330000|2022-04-11 11:42:10|1.49|0.49|1.52|0.52|1.52|0.52|1.49|0.49|0
1649677340000|2022-04-11 11:42:20|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1649677360000|2022-04-11 11:42:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649677370000|2022-04-11 11:42:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649677380000|2022-04-11 11:43:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649677410000|2022-04-11 11:43:30|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1649677420000|2022-04-11 11:43:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649677430000|2022-04-11 11:43:50|1.52|0.52|1.52|0.52|1.53|0.53|1.51|0.51|0
1649677450000|2022-04-11 11:44:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649677460000|2022-04-11 11:44:20|1.52|0.52|1.51|0.51|1.53|0.53|1.51|0.51|0
1649677480000|2022-04-11 11:44:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649677490000|2022-04-11 11:44:50|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649677500000|2022-04-11 11:45:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649677510000|2022-04-11 11:45:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649677520000|2022-04-11 11:45:20|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1649677530000|2022-04-11 11:45:30|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649677540000|2022-04-11 11:45:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649677550000|2022-04-11 11:45:50|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649677560000|2022-04-11 11:46:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1649677580000|2022-04-11 11:46:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649677590000|2022-04-11 11:46:30|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649677600000|2022-04-11 11:46:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649677610000|2022-04-11 11:46:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649677620000|2022-04-11 11:47:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649677630000|2022-04-11 11:47:10|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649677640000|2022-04-11 11:47:20|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1649677650000|2022-04-11 11:47:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649677670000|2022-04-11 11:47:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649677710000|2022-04-11 11:48:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649677720000|2022-04-11 11:48:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649677730000|2022-04-11 11:48:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649677750000|2022-04-11 11:49:10|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649677800000|2022-04-11 11:50:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649677810000|2022-04-11 11:50:10|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649677820000|2022-04-11 11:50:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649677830000|2022-04-11 11:50:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649677840000|2022-04-11 11:50:40|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649677850000|2022-04-11 11:50:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649677860000|2022-04-11 11:51:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649677870000|2022-04-11 11:51:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649677880000|2022-04-11 11:51:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649677890000|2022-04-11 11:51:30|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649677900000|2022-04-11 11:51:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649677910000|2022-04-11 11:51:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649677920000|2022-04-11 11:52:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649677930000|2022-04-11 11:52:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649677940000|2022-04-11 11:52:20|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649677950000|2022-04-11 11:52:30|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649677970000|2022-04-11 11:52:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649677990000|2022-04-11 11:53:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1649678010000|2022-04-11 11:53:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649678020000|2022-04-11 11:53:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649678030000|2022-04-11 11:53:50|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649678040000|2022-04-11 11:54:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649678050000|2022-04-11 11:54:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649678070000|2022-04-11 11:54:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649678080000|2022-04-11 11:54:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649678090000|2022-04-11 11:54:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649678120000|2022-04-11 11:55:20|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1649678150000|2022-04-11 11:55:50|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1649678160000|2022-04-11 11:56:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649678190000|2022-04-11 11:56:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649678200000|2022-04-11 11:56:40|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1649678210000|2022-04-11 11:56:50|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649678220000|2022-04-11 11:57:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649678240000|2022-04-11 11:57:20|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649678250000|2022-04-11 11:57:30|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1649678260000|2022-04-11 11:57:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649678270000|2022-04-11 11:57:50|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1649678280000|2022-04-11 11:58:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649678290000|2022-04-11 11:58:10|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649678320000|2022-04-11 11:58:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1649678340000|2022-04-11 11:59:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649678350000|2022-04-11 11:59:10|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649678360000|2022-04-11 11:59:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649678370000|2022-04-11 11:59:30|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649678390000|2022-04-11 11:59:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649678400000|2022-04-11 12:00:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649678410000|2022-04-11 12:00:10|1.56|0.56|1.53|0.53|1.56|0.56|1.53|0.53|0
1649678420000|2022-04-11 12:00:20|1.52|0.52|1.49|0.49|1.52|0.52|1.49|0.49|0
1649678440000|2022-04-11 12:00:40|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649678450000|2022-04-11 12:00:50|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649678460000|2022-04-11 12:01:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649678470000|2022-04-11 12:01:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649678480000|2022-04-11 12:01:20|1.53|0.53|1.5|0.5|1.53|0.53|1.5|0.5|0
1649678490000|2022-04-11 12:01:30|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649678500000|2022-04-11 12:01:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649678510000|2022-04-11 12:01:50|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649678520000|2022-04-11 12:02:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649678530000|2022-04-11 12:02:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649678540000|2022-04-11 12:02:20|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1649678550000|2022-04-11 12:02:30|1.57|0.57|1.55|0.55|1.58|0.58|1.55|0.55|0
1649678560000|2022-04-11 12:02:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649678570000|2022-04-11 12:02:50|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649678580000|2022-04-11 12:03:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649678590000|2022-04-11 12:03:10|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1649678600000|2022-04-11 12:03:20|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649678620000|2022-04-11 12:03:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649678630000|2022-04-11 12:03:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649678640000|2022-04-11 12:04:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649678650000|2022-04-11 12:04:10|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649678660000|2022-04-11 12:04:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649678680000|2022-04-11 12:04:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649678690000|2022-04-11 12:04:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649678710000|2022-04-11 12:05:10|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649678740000|2022-04-11 12:05:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649678750000|2022-04-11 12:05:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649678760000|2022-04-11 12:06:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649678770000|2022-04-11 12:06:10|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1649678780000|2022-04-11 12:06:20|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649678800000|2022-04-11 12:06:40|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649678810000|2022-04-11 12:06:50|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649678820000|2022-04-11 12:07:00|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649678830000|2022-04-11 12:07:10|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1649678840000|2022-04-11 12:07:20|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649678860000|2022-04-11 12:07:40|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1649678870000|2022-04-11 12:07:50|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649678890000|2022-04-11 12:08:10|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649678900000|2022-04-11 12:08:20|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1649678910000|2022-04-11 12:08:30|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1649678920000|2022-04-11 12:08:40|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1649678930000|2022-04-11 12:08:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649678940000|2022-04-11 12:09:00|1.58|0.58|1.66|0.66|1.66|0.66|1.58|0.58|0
1649678950000|2022-04-11 12:09:10|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649678960000|2022-04-11 12:09:20|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649678970000|2022-04-11 12:09:30|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649678990000|2022-04-11 12:09:50|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1649679000000|2022-04-11 12:10:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649679010000|2022-04-11 12:10:10|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649679020000|2022-04-11 12:10:20|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649679030000|2022-04-11 12:10:30|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1649679040000|2022-04-11 12:10:40|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649679070000|2022-04-11 12:11:10|1.66|0.66|1.7|0.7|1.71|0.71|1.66|0.66|0
1649679090000|2022-04-11 12:11:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649679100000|2022-04-11 12:11:40|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649679110000|2022-04-11 12:11:50|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649679120000|2022-04-11 12:12:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649679130000|2022-04-11 12:12:10|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649679140000|2022-04-11 12:12:20|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649679150000|2022-04-11 12:12:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649679160000|2022-04-11 12:12:40|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649679170000|2022-04-11 12:12:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649679180000|2022-04-11 12:13:00|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1649679190000|2022-04-11 12:13:10|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649679200000|2022-04-11 12:13:20|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649679210000|2022-04-11 12:13:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649679230000|2022-04-11 12:13:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649679240000|2022-04-11 12:14:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1649679250000|2022-04-11 12:14:10|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649679270000|2022-04-11 12:14:30|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649679280000|2022-04-11 12:14:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649679290000|2022-04-11 12:14:50|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1649679300000|2022-04-11 12:15:00|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649679310000|2022-04-11 12:15:10|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1649679320000|2022-04-11 12:15:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649679330000|2022-04-11 12:15:30|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1649679340000|2022-04-11 12:15:40|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649679350000|2022-04-11 12:15:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649679360000|2022-04-11 12:16:00|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649679370000|2022-04-11 12:16:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649679380000|2022-04-11 12:16:20|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649679400000|2022-04-11 12:16:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649679420000|2022-04-11 12:17:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649679440000|2022-04-11 12:17:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649679460000|2022-04-11 12:17:40|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649679470000|2022-04-11 12:17:50|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649679480000|2022-04-11 12:18:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649679500000|2022-04-11 12:18:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649679510000|2022-04-11 12:18:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649679520000|2022-04-11 12:18:40|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649679530000|2022-04-11 12:18:50|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649679540000|2022-04-11 12:19:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649679550000|2022-04-11 12:19:10|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649679560000|2022-04-11 12:19:20|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1649679570000|2022-04-11 12:19:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649679580000|2022-04-11 12:19:40|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1649679590000|2022-04-11 12:19:50|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649679600000|2022-04-11 12:20:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649679620000|2022-04-11 12:20:20|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649679630000|2022-04-11 12:20:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1649679640000|2022-04-11 12:20:40|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1649679650000|2022-04-11 12:20:50|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649679660000|2022-04-11 12:21:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649679670000|2022-04-11 12:21:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649679680000|2022-04-11 12:21:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649679690000|2022-04-11 12:21:30|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649679700000|2022-04-11 12:21:40|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649679710000|2022-04-11 12:21:50|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1649679720000|2022-04-11 12:22:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649679730000|2022-04-11 12:22:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649679740000|2022-04-11 12:22:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649679750000|2022-04-11 12:22:30|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649679760000|2022-04-11 12:22:40|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649679770000|2022-04-11 12:22:50|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649679790000|2022-04-11 12:23:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649679800000|2022-04-11 12:23:20|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649679810000|2022-04-11 12:23:30|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1649679820000|2022-04-11 12:23:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649679840000|2022-04-11 12:24:00|1.69|0.69|1.74|0.74|1.74|0.74|1.69|0.69|0
1649679850000|2022-04-11 12:24:10|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1649679860000|2022-04-11 12:24:20|1.71|0.71|1.72|0.72|1.73|0.73|1.71|0.71|0
1649679870000|2022-04-11 12:24:30|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649679880000|2022-04-11 12:24:40|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649679890000|2022-04-11 12:24:50|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649679900000|2022-04-11 12:25:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649679910000|2022-04-11 12:25:10|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649679920000|2022-04-11 12:25:20|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649679940000|2022-04-11 12:25:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649679950000|2022-04-11 12:25:50|1.72|0.72|1.72|0.72|1.73|0.73|1.71|0.71|0
1649679960000|2022-04-11 12:26:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649679970000|2022-04-11 12:26:10|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649679980000|2022-04-11 12:26:20|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649679990000|2022-04-11 12:26:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649680000000|2022-04-11 12:26:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649680010000|2022-04-11 12:26:50|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649680020000|2022-04-11 12:27:00|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1649680050000|2022-04-11 12:27:30|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1649680060000|2022-04-11 12:27:40|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649680070000|2022-04-11 12:27:50|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649680080000|2022-04-11 12:28:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649680090000|2022-04-11 12:28:10|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649680100000|2022-04-11 12:28:20|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1649680110000|2022-04-11 12:28:30|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649680130000|2022-04-11 12:28:50|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1649680140000|2022-04-11 12:29:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649680150000|2022-04-11 12:29:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649680170000|2022-04-11 12:29:30|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1649680180000|2022-04-11 12:29:40|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649680200000|2022-04-11 12:30:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649680210000|2022-04-11 12:30:10|1.69|0.69|1.72|0.72|1.72|0.72|1.69|0.69|0
1649680240000|2022-04-11 12:30:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649680250000|2022-04-11 12:30:50|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1649680260000|2022-04-11 12:31:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649680270000|2022-04-11 12:31:10|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1649680280000|2022-04-11 12:31:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649680300000|2022-04-11 12:31:40|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649680310000|2022-04-11 12:31:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649680320000|2022-04-11 12:32:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649680330000|2022-04-11 12:32:10|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649680350000|2022-04-11 12:32:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649680360000|2022-04-11 12:32:40|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649680370000|2022-04-11 12:32:50|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649680380000|2022-04-11 12:33:00|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649680390000|2022-04-11 12:33:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649680400000|2022-04-11 12:33:20|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649680410000|2022-04-11 12:33:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649680420000|2022-04-11 12:33:40|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1649680430000|2022-04-11 12:33:50|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649680440000|2022-04-11 12:34:00|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649680450000|2022-04-11 12:34:10|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1649680460000|2022-04-11 12:34:20|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1649680470000|2022-04-11 12:34:30|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1649680480000|2022-04-11 12:34:40|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649680500000|2022-04-11 12:35:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649680510000|2022-04-11 12:35:10|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649680520000|2022-04-11 12:35:20|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649680530000|2022-04-11 12:35:30|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649680540000|2022-04-11 12:35:40|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649680550000|2022-04-11 12:35:50|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1649680560000|2022-04-11 12:36:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649680570000|2022-04-11 12:36:10|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1649680590000|2022-04-11 12:36:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649680610000|2022-04-11 12:36:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649680620000|2022-04-11 12:37:00|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1649680630000|2022-04-11 12:37:10|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649680640000|2022-04-11 12:37:20|1.66|0.66|1.67|0.67|1.68|0.68|1.66|0.66|0
1649680650000|2022-04-11 12:37:30|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1649680670000|2022-04-11 12:37:50|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649680680000|2022-04-11 12:38:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649680690000|2022-04-11 12:38:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649680700000|2022-04-11 12:38:20|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649680730000|2022-04-11 12:38:50|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649680740000|2022-04-11 12:39:00|1.69|0.69|1.67|0.67|1.69|0.69|1.67|0.67|0
1649680750000|2022-04-11 12:39:10|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649680760000|2022-04-11 12:39:20|1.67|0.67|1.7|0.7|1.7|0.7|1.67|0.67|0
1649680770000|2022-04-11 12:39:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649680780000|2022-04-11 12:39:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649680800000|2022-04-11 12:40:00|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649680810000|2022-04-11 12:40:10|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1649680820000|2022-04-11 12:40:20|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1649680840000|2022-04-11 12:40:40|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649680850000|2022-04-11 12:40:50|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1649680860000|2022-04-11 12:41:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649680870000|2022-04-11 12:41:10|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1649680880000|2022-04-11 12:41:20|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649680890000|2022-04-11 12:41:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649680900000|2022-04-11 12:41:40|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649680910000|2022-04-11 12:41:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649680920000|2022-04-11 12:42:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649680930000|2022-04-11 12:42:10|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1649680940000|2022-04-11 12:42:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649680950000|2022-04-11 12:42:30|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649680960000|2022-04-11 12:42:40|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1649680970000|2022-04-11 12:42:50|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649680980000|2022-04-11 12:43:00|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649681010000|2022-04-11 12:43:30|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649681020000|2022-04-11 12:43:40|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1649681030000|2022-04-11 12:43:50|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649681040000|2022-04-11 12:44:00|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649681050000|2022-04-11 12:44:10|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1649681060000|2022-04-11 12:44:20|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649681070000|2022-04-11 12:44:30|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1649681080000|2022-04-11 12:44:40|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1649681090000|2022-04-11 12:44:50|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1649681100000|2022-04-11 12:45:00|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1649681110000|2022-04-11 12:45:10|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1649681120000|2022-04-11 12:45:20|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649681130000|2022-04-11 12:45:30|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649681150000|2022-04-11 12:45:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1649681160000|2022-04-11 12:46:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1649681170000|2022-04-11 12:46:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649681180000|2022-04-11 12:46:20|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1649681210000|2022-04-11 12:46:50|1.57|0.57|1.58|0.58|1.59|0.59|1.57|0.57|0
1649681220000|2022-04-11 12:47:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1649681230000|2022-04-11 12:47:10|1.57|0.57|1.56|0.56|1.58|0.58|1.56|0.56|0
1649681240000|2022-04-11 12:47:20|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1649681250000|2022-04-11 12:47:30|1.58|0.58|1.57|0.57|1.59|0.59|1.57|0.57|0
1649681260000|2022-04-11 12:47:40|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1649681270000|2022-04-11 12:47:50|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1649681280000|2022-04-11 12:48:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1649681290000|2022-04-11 12:48:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649681320000|2022-04-11 12:48:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1649681330000|2022-04-11 12:48:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649681340000|2022-04-11 12:49:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1649681360000|2022-04-11 12:49:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649681370000|2022-04-11 12:49:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649681380000|2022-04-11 12:49:40|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1649681390000|2022-04-11 12:49:50|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1649681400000|2022-04-11 12:50:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1649681410000|2022-04-11 12:50:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649681430000|2022-04-11 12:50:30|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1649681440000|2022-04-11 12:50:40|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649681460000|2022-04-11 12:51:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649681470000|2022-04-11 12:51:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649681480000|2022-04-11 12:51:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649681490000|2022-04-11 12:51:30|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1649681530000|2022-04-11 12:52:10|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649681550000|2022-04-11 12:52:30|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649681560000|2022-04-11 12:52:40|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1649681570000|2022-04-11 12:52:50|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1649681580000|2022-04-11 12:53:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649681600000|2022-04-11 12:53:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1649681610000|2022-04-11 12:53:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649681620000|2022-04-11 12:53:40|1.54|0.54|1.46|0.46|1.54|0.54|1.45|0.45|0
1649681630000|2022-04-11 12:53:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649681650000|2022-04-11 12:54:10|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649681690000|2022-04-11 12:54:50|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649681700000|2022-04-11 12:55:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649681710000|2022-04-11 12:55:10|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1649681720000|2022-04-11 12:55:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649681730000|2022-04-11 12:55:30|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649681740000|2022-04-11 12:55:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649681750000|2022-04-11 12:55:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649681770000|2022-04-11 12:56:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649681780000|2022-04-11 12:56:20|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1649681790000|2022-04-11 12:56:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649681800000|2022-04-11 12:56:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649681810000|2022-04-11 12:56:50|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1649681830000|2022-04-11 12:57:10|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649681840000|2022-04-11 12:57:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649681850000|2022-04-11 12:57:30|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1649681860000|2022-04-11 12:57:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649681880000|2022-04-11 12:58:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649681890000|2022-04-11 12:58:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649681910000|2022-04-11 12:58:30|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649681920000|2022-04-11 12:58:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1649681960000|2022-04-11 12:59:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649681970000|2022-04-11 12:59:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649681990000|2022-04-11 12:59:50|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1649682000000|2022-04-11 13:00:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1649682010000|2022-04-11 13:00:10|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1649682020000|2022-04-11 13:00:20|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1649682030000|2022-04-11 13:00:30|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649682040000|2022-04-11 13:00:40|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649682070000|2022-04-11 13:01:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1649682080000|2022-04-11 13:01:20|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649682090000|2022-04-11 13:01:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649682110000|2022-04-11 13:01:50|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1649682130000|2022-04-11 13:02:10|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1649682140000|2022-04-11 13:02:20|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1649682150000|2022-04-11 13:02:30|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649682160000|2022-04-11 13:02:40|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1649682200000|2022-04-11 13:03:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649682220000|2022-04-11 13:03:40|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1649682240000|2022-04-11 13:04:00|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1649682250000|2022-04-11 13:04:10|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1649682280000|2022-04-11 13:04:40|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649682290000|2022-04-11 13:04:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1649682310000|2022-04-11 13:05:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649682330000|2022-04-11 13:05:30|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649682360000|2022-04-11 13:06:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649682370000|2022-04-11 13:06:10|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649682380000|2022-04-11 13:06:20|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1649682400000|2022-04-11 13:06:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649682410000|2022-04-11 13:06:50|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1649682420000|2022-04-11 13:07:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1649682440000|2022-04-11 13:07:20|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1649682460000|2022-04-11 13:07:40|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1649682470000|2022-04-11 13:07:50|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1649682480000|2022-04-11 13:08:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649682490000|2022-04-11 13:08:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649682500000|2022-04-11 13:08:20|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649682510000|2022-04-11 13:08:30|1.47|0.47|1.49|0.49|1.49|0.49|1.47|0.47|0
1649682530000|2022-04-11 13:08:50|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1649682540000|2022-04-11 13:09:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649682550000|2022-04-11 13:09:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1649682560000|2022-04-11 13:09:20|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649682570000|2022-04-11 13:09:30|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649682580000|2022-04-11 13:09:40|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1649682590000|2022-04-11 13:09:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649682600000|2022-04-11 13:10:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649682610000|2022-04-11 13:10:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1649682620000|2022-04-11 13:10:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649682630000|2022-04-11 13:10:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649682640000|2022-04-11 13:10:40|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649682650000|2022-04-11 13:10:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649682660000|2022-04-11 13:11:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649682670000|2022-04-11 13:11:10|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649682680000|2022-04-11 13:11:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649682690000|2022-04-11 13:11:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649682700000|2022-04-11 13:11:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649682710000|2022-04-11 13:11:50|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1649682720000|2022-04-11 13:12:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649682730000|2022-04-11 13:12:10|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649682740000|2022-04-11 13:12:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649682760000|2022-04-11 13:12:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649682770000|2022-04-11 13:12:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649682790000|2022-04-11 13:13:10|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649682800000|2022-04-11 13:13:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649682820000|2022-04-11 13:13:40|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1649682840000|2022-04-11 13:14:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1649682850000|2022-04-11 13:14:10|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1649682860000|2022-04-11 13:14:20|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1649682890000|2022-04-11 13:14:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649682900000|2022-04-11 13:15:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649682910000|2022-04-11 13:15:10|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1649682920000|2022-04-11 13:15:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1649682930000|2022-04-11 13:15:30|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1649682940000|2022-04-11 13:15:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649682950000|2022-04-11 13:15:50|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1649682970000|2022-04-11 13:16:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649682980000|2022-04-11 13:16:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649683110000|2022-04-11 13:18:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649683120000|2022-04-11 13:18:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649683130000|2022-04-11 13:18:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649683180000|2022-04-11 13:19:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649683190000|2022-04-11 13:19:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649683220000|2022-04-11 13:20:20|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1649683240000|2022-04-11 13:20:40|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1649683260000|2022-04-11 13:21:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649683270000|2022-04-11 13:21:10|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649683280000|2022-04-11 13:21:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649683290000|2022-04-11 13:21:30|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1649683300000|2022-04-11 13:21:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649683310000|2022-04-11 13:21:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649683320000|2022-04-11 13:22:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649683330000|2022-04-11 13:22:10|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1649683340000|2022-04-11 13:22:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1649683350000|2022-04-11 13:22:30|1.44|0.44|1.47|0.47|1.47|0.47|1.44|0.44|0
1649683370000|2022-04-11 13:22:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649683380000|2022-04-11 13:23:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649683390000|2022-04-11 13:23:10|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1649683400000|2022-04-11 13:23:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649683410000|2022-04-11 13:23:30|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1649683420000|2022-04-11 13:23:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649683440000|2022-04-11 13:24:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649683450000|2022-04-11 13:24:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649683460000|2022-04-11 13:24:20|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649683490000|2022-04-11 13:24:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1649683500000|2022-04-11 13:25:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1649683510000|2022-04-11 13:25:10|1.43|0.43|1.44|0.44|1.44|0.44|1.42|0.42|0
1649683520000|2022-04-11 13:25:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649683530000|2022-04-11 13:25:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649683540000|2022-04-11 13:25:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649683550000|2022-04-11 13:25:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1649683560000|2022-04-11 13:26:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1649683570000|2022-04-11 13:26:10|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1649683580000|2022-04-11 13:26:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649683590000|2022-04-11 13:26:30|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1649683600000|2022-04-11 13:26:40|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1649683620000|2022-04-11 13:27:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1649683630000|2022-04-11 13:27:10|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1649683640000|2022-04-11 13:27:20|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1649683650000|2022-04-11 13:27:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649683660000|2022-04-11 13:27:40|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1649683670000|2022-04-11 13:27:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649683680000|2022-04-11 13:28:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1649683690000|2022-04-11 13:28:10|1.42|0.42|1.4|0.4|1.42|0.42|1.39|0.39|0
1649683700000|2022-04-11 13:28:20|1.39|0.39|1.38|0.38|1.4|0.4|1.38|0.38|0
1649683710000|2022-04-11 13:28:30|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1649683720000|2022-04-11 13:28:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649683730000|2022-04-11 13:28:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649683740000|2022-04-11 13:29:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649683750000|2022-04-11 13:29:10|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1649683760000|2022-04-11 13:29:20|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1649683770000|2022-04-11 13:29:30|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649683780000|2022-04-11 13:29:40|1.47|0.47|1.49|0.49|1.49|0.49|1.46|0.46|0
1649683790000|2022-04-11 13:29:50|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649683800000|2022-04-11 13:30:00|1.48|0.48|1.4|0.4|1.48|0.48|1.4|0.4|0
1649683810000|2022-04-11 13:30:10|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649683820000|2022-04-11 13:30:20|1.35|0.35|1.38|0.38|1.38|0.38|1.35|0.35|0
1649683830000|2022-04-11 13:30:30|1.39|0.39|1.36|0.36|1.39|0.39|1.35|0.35|0
1649683840000|2022-04-11 13:30:40|1.33|0.33|1.35|0.35|1.37|0.37|1.33|0.33|0
1649683850000|2022-04-11 13:30:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649683860000|2022-04-11 13:31:00|1.35|0.35|1.33|0.33|1.35|0.35|1.32|0.32|0
1649683870000|2022-04-11 13:31:10|1.35|0.35|1.32|0.32|1.35|0.35|1.32|0.32|0
1649683880000|2022-04-11 13:31:20|1.34|0.34|1.38|0.38|1.38|0.38|1.34|0.34|0
1649683890000|2022-04-11 13:31:30|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1649683900000|2022-04-11 13:31:40|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1649683910000|2022-04-11 13:31:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649683920000|2022-04-11 13:32:00|1.39|0.39|1.44|0.44|1.44|0.44|1.39|0.39|0
1649683930000|2022-04-11 13:32:10|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1649683940000|2022-04-11 13:32:20|1.48|0.48|1.47|0.47|1.5|0.5|1.47|0.47|0
1649683950000|2022-04-11 13:32:30|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1649683960000|2022-04-11 13:32:40|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649683970000|2022-04-11 13:32:50|1.52|0.52|1.46|0.46|1.52|0.52|1.46|0.46|0
1649683980000|2022-04-11 13:33:00|1.52|0.52|1.53|0.53|1.53|0.53|1.5|0.5|0
1649683990000|2022-04-11 13:33:10|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1649684000000|2022-04-11 13:33:20|1.51|0.51|1.49|0.49|1.52|0.52|1.49|0.49|0
1649684010000|2022-04-11 13:33:30|1.45|0.45|1.47|0.47|1.47|0.47|1.44|0.44|0
1649684020000|2022-04-11 13:33:40|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1649684030000|2022-04-11 13:33:50|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1649684040000|2022-04-11 13:34:00|1.46|0.46|1.45|0.45|1.46|0.46|1.44|0.44|0
1649684050000|2022-04-11 13:34:10|1.44|0.44|1.48|0.48|1.48|0.48|1.44|0.44|0
1649684060000|2022-04-11 13:34:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1649684070000|2022-04-11 13:34:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1649684080000|2022-04-11 13:34:40|1.51|0.51|1.54|0.54|1.54|0.54|1.51|0.51|0
1649684090000|2022-04-11 13:34:50|1.53|0.53|1.49|0.49|1.53|0.53|1.49|0.49|0
1649684100000|2022-04-11 13:35:00|1.5|0.5|1.47|0.47|1.5|0.5|1.42|0.42|0
1649684110000|2022-04-11 13:35:10|1.48|0.48|1.49|0.49|1.5|0.5|1.48|0.48|0
1649684120000|2022-04-11 13:35:20|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1649684130000|2022-04-11 13:35:30|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1649684140000|2022-04-11 13:35:40|1.43|0.43|1.45|0.45|1.45|0.45|1.41|0.41|0
1649684150000|2022-04-11 13:35:50|1.46|0.46|1.44|0.44|1.46|0.46|1.42|0.42|0
1649684160000|2022-04-11 13:36:00|1.43|0.43|1.44|0.44|1.46|0.46|1.43|0.43|0
1649684170000|2022-04-11 13:36:10|1.45|0.45|1.36|0.36|1.45|0.45|1.36|0.36|0
1649684180000|2022-04-11 13:36:20|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1649684190000|2022-04-11 13:36:30|1.36|0.36|1.33|0.33|1.36|0.36|1.33|0.33|0
1649684200000|2022-04-11 13:36:40|1.3|0.3|1.33|0.33|1.33|0.33|1.3|0.3|0
1649684210000|2022-04-11 13:36:50|1.35|0.35|1.37|0.37|1.39|0.39|1.35|0.35|0
1649684220000|2022-04-11 13:37:00|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1649684230000|2022-04-11 13:37:10|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1649684240000|2022-04-11 13:37:20|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1649684250000|2022-04-11 13:37:30|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1649684260000|2022-04-11 13:37:40|1.38|0.38|1.38|0.38|1.41|0.41|1.38|0.38|0
1649684270000|2022-04-11 13:37:50|1.4|0.4|1.43|0.43|1.43|0.43|1.4|0.4|0
1649684280000|2022-04-11 13:38:00|1.44|0.44|1.4|0.4|1.44|0.44|1.4|0.4|0
1649684290000|2022-04-11 13:38:10|1.41|0.41|1.47|0.47|1.47|0.47|1.41|0.41|0
1649684300000|2022-04-11 13:38:20|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1649684310000|2022-04-11 13:38:30|1.5|0.5|1.68|0.68|1.68|0.68|1.5|0.5|0
1649684320000|2022-04-11 13:38:40|1.66|0.66|1.64|0.64|1.68|0.68|1.64|0.64|0
1649684330000|2022-04-11 13:38:50|1.65|0.65|1.7|0.7|1.7|0.7|1.65|0.65|0
1649684340000|2022-04-11 13:39:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649684350000|2022-04-11 13:39:10|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1649684360000|2022-04-11 13:39:20|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1649684370000|2022-04-11 13:39:30|1.65|0.65|1.67|0.67|1.68|0.68|1.65|0.65|0
1649684380000|2022-04-11 13:39:40|1.68|0.68|1.69|0.69|1.69|0.69|1.66|0.66|0
1649684390000|2022-04-11 13:39:50|1.68|0.68|1.69|0.69|1.7|0.7|1.68|0.68|0
1649684400000|2022-04-11 13:40:00|1.68|0.68|1.66|0.66|1.7|0.7|1.66|0.66|0
1649684410000|2022-04-11 13:40:10|1.65|0.65|1.72|0.72|1.72|0.72|1.65|0.65|0
1649684420000|2022-04-11 13:40:20|1.7|0.7|1.74|0.74|1.74|0.74|1.7|0.7|0
1649684430000|2022-04-11 13:40:30|1.75|0.75|1.79|0.79|1.79|0.79|1.74|0.74|0
1649684440000|2022-04-11 13:40:40|1.82|0.82|1.79|0.79|1.82|0.82|1.79|0.79|0
1649684450000|2022-04-11 13:40:50|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1649684460000|2022-04-11 13:41:00|1.82|0.82|1.77|0.77|1.82|0.82|1.77|0.77|0
1649684470000|2022-04-11 13:41:10|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1649684480000|2022-04-11 13:41:20|1.75|0.75|1.74|0.74|1.76|0.76|1.74|0.74|0
1649684490000|2022-04-11 13:41:30|1.7|0.7|1.67|0.67|1.71|0.71|1.67|0.67|0
1649684500000|2022-04-11 13:41:40|1.7|0.7|1.69|0.69|1.71|0.71|1.69|0.69|0
1649684510000|2022-04-11 13:41:50|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649684520000|2022-04-11 13:42:00|1.69|0.69|1.65|0.65|1.7|0.7|1.65|0.65|0
1649684530000|2022-04-11 13:42:10|1.62|0.62|1.67|0.67|1.67|0.67|1.62|0.62|0
1649684540000|2022-04-11 13:42:20|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1649684550000|2022-04-11 13:42:30|1.62|0.62|1.63|0.63|1.63|0.63|1.61|0.61|0
1649684560000|2022-04-11 13:42:40|1.61|0.61|1.58|0.58|1.61|0.61|1.56|0.56|0
1649684570000|2022-04-11 13:42:50|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1649684580000|2022-04-11 13:43:00|1.59|0.59|1.61|0.61|1.62|0.62|1.59|0.59|0
1649684590000|2022-04-11 13:43:10|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1649684600000|2022-04-11 13:43:20|1.59|0.59|1.62|0.62|1.62|0.62|1.59|0.59|0
1649684610000|2022-04-11 13:43:30|1.63|0.63|1.62|0.62|1.64|0.64|1.62|0.62|0
1649684620000|2022-04-11 13:43:40|1.6|0.6|1.52|0.52|1.6|0.6|1.52|0.52|0
1649684630000|2022-04-11 13:43:50|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1649684640000|2022-04-11 13:44:00|1.5|0.5|1.45|0.45|1.5|0.5|1.45|0.45|0
1649684650000|2022-04-11 13:44:10|1.46|0.46|1.47|0.47|1.48|0.48|1.46|0.46|0
1649684660000|2022-04-11 13:44:20|1.48|0.48|1.48|0.48|1.48|0.48|1.46|0.46|0
1649684670000|2022-04-11 13:44:30|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1649684680000|2022-04-11 13:44:40|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1649684690000|2022-04-11 13:44:50|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1649684700000|2022-04-11 13:45:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649684710000|2022-04-11 13:45:10|1.5|0.5|1.51|0.51|1.51|0.51|1.46|0.46|0
1649684720000|2022-04-11 13:45:20|1.52|0.52|1.54|0.54|1.54|0.54|1.51|0.51|0
1649684730000|2022-04-11 13:45:30|1.56|0.56|1.61|0.61|1.61|0.61|1.56|0.56|0
1649684740000|2022-04-11 13:45:40|1.58|0.58|1.55|0.55|1.58|0.58|1.55|0.55|0
1649684750000|2022-04-11 13:45:50|1.57|0.57|1.54|0.54|1.57|0.57|1.54|0.54|0
1649684760000|2022-04-11 13:46:00|1.55|0.55|1.51|0.51|1.56|0.56|1.51|0.51|0
1649684770000|2022-04-11 13:46:10|1.52|0.52|1.46|0.46|1.52|0.52|1.46|0.46|0
1649684780000|2022-04-11 13:46:20|1.5|0.5|1.5|0.5|1.5|0.5|1.47|0.47|0
1649684790000|2022-04-11 13:46:30|1.49|0.49|1.53|0.53|1.53|0.53|1.49|0.49|0
1649684800000|2022-04-11 13:46:40|1.54|0.54|1.55|0.55|1.55|0.55|1.53|0.53|0
1649684810000|2022-04-11 13:46:50|1.56|0.56|1.57|0.57|1.59|0.59|1.56|0.56|0
1649684820000|2022-04-11 13:47:00|1.59|0.59|1.6|0.6|1.6|0.6|1.58|0.58|0
1649684830000|2022-04-11 13:47:10|1.61|0.61|1.57|0.57|1.61|0.61|1.57|0.57|0
1649684840000|2022-04-11 13:47:20|1.58|0.58|1.57|0.57|1.61|0.61|1.57|0.57|0
1649684850000|2022-04-11 13:47:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649684860000|2022-04-11 13:47:40|1.52|0.52|1.5|0.5|1.53|0.53|1.5|0.5|0
1649684870000|2022-04-11 13:47:50|1.52|0.52|1.49|0.49|1.52|0.52|1.49|0.49|0
1649684880000|2022-04-11 13:48:00|1.48|0.48|1.5|0.5|1.5|0.5|1.45|0.45|0
1649684890000|2022-04-11 13:48:10|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1649684900000|2022-04-11 13:48:20|1.48|0.48|1.43|0.43|1.48|0.48|1.43|0.43|0
1649684910000|2022-04-11 13:48:30|1.47|0.47|1.45|0.45|1.47|0.47|1.44|0.44|0
1649684920000|2022-04-11 13:48:40|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1649684930000|2022-04-11 13:48:50|1.5|0.5|1.5|0.5|1.52|0.52|1.5|0.5|0
1649684940000|2022-04-11 13:49:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1649684950000|2022-04-11 13:49:10|1.5|0.5|1.48|0.48|1.5|0.5|1.47|0.47|0
1649684960000|2022-04-11 13:49:20|1.46|0.46|1.45|0.45|1.48|0.48|1.45|0.45|0
1649684970000|2022-04-11 13:49:30|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1649684980000|2022-04-11 13:49:40|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1649684990000|2022-04-11 13:49:50|1.45|0.45|1.54|0.54|1.54|0.54|1.45|0.45|0
1649685000000|2022-04-11 13:50:00|1.55|0.55|1.59|0.59|1.59|0.59|1.55|0.55|0
1649685010000|2022-04-11 13:50:10|1.56|0.56|1.5|0.5|1.56|0.56|1.49|0.49|0
1649685020000|2022-04-11 13:50:20|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1649685030000|2022-04-11 13:50:30|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649685040000|2022-04-11 13:50:40|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1649685050000|2022-04-11 13:50:50|1.44|0.44|1.51|0.51|1.51|0.51|1.44|0.44|0
1649685060000|2022-04-11 13:51:00|1.49|0.49|1.55|0.55|1.55|0.55|1.49|0.49|0
1649685070000|2022-04-11 13:51:10|1.57|0.57|1.56|0.56|1.58|0.58|1.55|0.55|0
1649685080000|2022-04-11 13:51:20|1.58|0.58|1.59|0.59|1.61|0.61|1.58|0.58|0
1649685090000|2022-04-11 13:51:30|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649685100000|2022-04-11 13:51:40|1.62|0.62|1.65|0.65|1.65|0.65|1.62|0.62|0
1649685110000|2022-04-11 13:51:50|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1649685120000|2022-04-11 13:52:00|1.67|0.67|1.66|0.66|1.67|0.67|1.64|0.64|0
1649685130000|2022-04-11 13:52:10|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1649685140000|2022-04-11 13:52:20|1.6|0.6|1.6|0.6|1.6|0.6|1.58|0.58|0
1649685150000|2022-04-11 13:52:30|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1649685160000|2022-04-11 13:52:40|1.62|0.62|1.58|0.58|1.62|0.62|1.58|0.58|0
1649685170000|2022-04-11 13:52:50|1.6|0.6|1.6|0.6|1.6|0.6|1.57|0.57|0
1649685180000|2022-04-11 13:53:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1649685190000|2022-04-11 13:53:10|1.56|0.56|1.6|0.6|1.6|0.6|1.56|0.56|0
1649685200000|2022-04-11 13:53:20|1.59|0.59|1.52|0.52|1.59|0.59|1.52|0.52|0
1649685210000|2022-04-11 13:53:30|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1649685220000|2022-04-11 13:53:40|1.54|0.54|1.57|0.57|1.57|0.57|1.54|0.54|0
1649685230000|2022-04-11 13:53:50|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1649685240000|2022-04-11 13:54:00|1.55|0.55|1.54|0.54|1.55|0.55|1.53|0.53|0
1649685250000|2022-04-11 13:54:10|1.56|0.56|1.56|0.56|1.57|0.57|1.55|0.55|0
1649685260000|2022-04-11 13:54:20|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1649685270000|2022-04-11 13:54:30|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1649685280000|2022-04-11 13:54:40|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1649685290000|2022-04-11 13:54:50|1.56|0.56|1.51|0.51|1.56|0.56|1.51|0.51|0
1649685300000|2022-04-11 13:55:00|1.49|0.49|1.54|0.54|1.54|0.54|1.49|0.49|0
1649685310000|2022-04-11 13:55:10|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1649685320000|2022-04-11 13:55:20|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1649685330000|2022-04-11 13:55:30|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1649685340000|2022-04-11 13:55:40|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1649685350000|2022-04-11 13:55:50|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1649685360000|2022-04-11 13:56:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1649685370000|2022-04-11 13:56:10|1.61|0.61|1.55|0.55|1.61|0.61|1.54|0.54|0
1649685380000|2022-04-11 13:56:20|1.54|0.54|1.5|0.5|1.54|0.54|1.48|0.48|0
1649685390000|2022-04-11 13:56:30|1.46|0.46|1.5|0.5|1.5|0.5|1.46|0.46|0
1649685400000|2022-04-11 13:56:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1649685410000|2022-04-11 13:56:50|1.56|0.56|1.59|0.59|1.59|0.59|1.56|0.56|0
1649685420000|2022-04-11 13:57:00|1.6|0.6|1.56|0.56|1.6|0.6|1.54|0.54|0
1649685430000|2022-04-11 13:57:10|1.54|0.54|1.57|0.57|1.57|0.57|1.54|0.54|0
1649685440000|2022-04-11 13:57:20|1.54|0.54|1.54|0.54|1.56|0.56|1.54|0.54|0
1649685450000|2022-04-11 13:57:30|1.52|0.52|1.53|0.53|1.56|0.56|1.52|0.52|0
1649685460000|2022-04-11 13:57:40|1.54|0.54|1.54|0.54|1.54|0.54|1.52|0.52|0
1649685470000|2022-04-11 13:57:50|1.53|0.53|1.52|0.52|1.55|0.55|1.52|0.52|0
1649685480000|2022-04-11 13:58:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649685490000|2022-04-11 13:58:10|1.52|0.52|1.52|0.52|1.54|0.54|1.52|0.52|0
1649685500000|2022-04-11 13:58:20|1.53|0.53|1.54|0.54|1.54|0.54|1.49|0.49|0
1649685510000|2022-04-11 13:58:30|1.52|0.52|1.52|0.52|1.52|0.52|1.5|0.5|0
1649685520000|2022-04-11 13:58:40|1.54|0.54|1.49|0.49|1.54|0.54|1.49|0.49|0
1649685530000|2022-04-11 13:58:50|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1649685540000|2022-04-11 13:59:00|1.53|0.53|1.54|0.54|1.54|0.54|1.51|0.51|0
1649685550000|2022-04-11 13:59:10|1.53|0.53|1.58|0.58|1.58|0.58|1.53|0.53|0
1649685560000|2022-04-11 13:59:20|1.57|0.57|1.54|0.54|1.58|0.58|1.54|0.54|0
1649685570000|2022-04-11 13:59:30|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1649685580000|2022-04-11 13:59:40|1.57|0.57|1.55|0.55|1.57|0.57|1.54|0.54|0
1649685590000|2022-04-11 13:59:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1649685600000|2022-04-11 14:00:00|1.57|0.57|1.57|0.57|1.59|0.59|1.57|0.57|0
1649685610000|2022-04-11 14:00:10|1.6|0.6|1.65|0.65|1.65|0.65|1.6|0.6|0
1649685620000|2022-04-11 14:00:20|1.64|0.64|1.61|0.61|1.65|0.65|1.61|0.61|0
1649685630000|2022-04-11 14:00:30|1.62|0.62|1.63|0.63|1.63|0.63|1.61|0.61|0
1649685640000|2022-04-11 14:00:40|1.64|0.64|1.61|0.61|1.64|0.64|1.61|0.61|0
1649685650000|2022-04-11 14:00:50|1.62|0.62|1.65|0.65|1.66|0.66|1.62|0.62|0
1649685660000|2022-04-11 14:01:00|1.61|0.61|1.58|0.58|1.61|0.61|1.57|0.57|0
1649685670000|2022-04-11 14:01:10|1.6|0.6|1.57|0.57|1.6|0.6|1.57|0.57|0
1649685680000|2022-04-11 14:01:20|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1649685690000|2022-04-11 14:01:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649685700000|2022-04-11 14:01:40|1.6|0.6|1.57|0.57|1.6|0.6|1.56|0.56|0
1649685710000|2022-04-11 14:01:50|1.56|0.56|1.56|0.56|1.56|0.56|1.54|0.54|0
1649685720000|2022-04-11 14:02:00|1.5|0.5|1.51|0.51|1.51|0.51|1.47|0.47|0
1649685730000|2022-04-11 14:02:10|1.5|0.5|1.49|0.49|1.5|0.5|1.48|0.48|0
1649685740000|2022-04-11 14:02:20|1.51|0.51|1.55|0.55|1.55|0.55|1.51|0.51|0
1649685750000|2022-04-11 14:02:30|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1649685760000|2022-04-11 14:02:40|1.6|0.6|1.61|0.61|1.61|0.61|1.59|0.59|0
1649685770000|2022-04-11 14:02:50|1.64|0.64|1.58|0.58|1.64|0.64|1.58|0.58|0
1649685780000|2022-04-11 14:03:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1649685790000|2022-04-11 14:03:10|1.6|0.6|1.64|0.64|1.64|0.64|1.6|0.6|0
1649685800000|2022-04-11 14:03:20|1.63|0.63|1.62|0.62|1.64|0.64|1.62|0.62|0
1649685810000|2022-04-11 14:03:30|1.63|0.63|1.64|0.64|1.66|0.66|1.63|0.63|0
1649685820000|2022-04-11 14:03:40|1.62|0.62|1.66|0.66|1.66|0.66|1.62|0.62|0
1649685830000|2022-04-11 14:03:50|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649685840000|2022-04-11 14:04:00|1.64|0.64|1.66|0.66|1.66|0.66|1.62|0.62|0
1649685850000|2022-04-11 14:04:10|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1649685860000|2022-04-11 14:04:20|1.66|0.66|1.7|0.7|1.7|0.7|1.66|0.66|0
1649685870000|2022-04-11 14:04:30|1.69|0.69|1.67|0.67|1.7|0.7|1.67|0.67|0
1649685880000|2022-04-11 14:04:40|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1649685890000|2022-04-11 14:04:50|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1649685900000|2022-04-11 14:05:00|1.68|0.68|1.73|0.73|1.74|0.74|1.68|0.68|0
1649685910000|2022-04-11 14:05:10|1.72|0.72|1.73|0.73|1.73|0.73|1.7|0.7|0
1649685920000|2022-04-11 14:05:20|1.74|0.74|1.71|0.71|1.74|0.74|1.71|0.71|0
1649685930000|2022-04-11 14:05:30|1.67|0.67|1.66|0.66|1.68|0.68|1.66|0.66|0
1649685940000|2022-04-11 14:05:40|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1649685950000|2022-04-11 14:05:50|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649685960000|2022-04-11 14:06:00|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1649685970000|2022-04-11 14:06:10|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649685980000|2022-04-11 14:06:20|1.68|0.68|1.63|0.63|1.68|0.68|1.63|0.63|0
1649685990000|2022-04-11 14:06:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1649686000000|2022-04-11 14:06:40|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1649686010000|2022-04-11 14:06:50|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1649686020000|2022-04-11 14:07:00|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1649686030000|2022-04-11 14:07:10|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1649686040000|2022-04-11 14:07:20|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649686050000|2022-04-11 14:07:30|1.53|0.53|1.57|0.57|1.58|0.58|1.53|0.53|0
1649686060000|2022-04-11 14:07:40|1.55|0.55|1.53|0.53|1.56|0.56|1.53|0.53|0
1649686070000|2022-04-11 14:07:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1649686080000|2022-04-11 14:08:00|1.54|0.54|1.55|0.55|1.55|0.55|1.53|0.53|0
1649686090000|2022-04-11 14:08:10|1.54|0.54|1.57|0.57|1.57|0.57|1.54|0.54|0
1649686100000|2022-04-11 14:08:20|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1649686110000|2022-04-11 14:08:30|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1649686120000|2022-04-11 14:08:40|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1649686130000|2022-04-11 14:08:50|1.58|0.58|1.57|0.57|1.59|0.59|1.57|0.57|0
1649686140000|2022-04-11 14:09:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1649686150000|2022-04-11 14:09:10|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1649686160000|2022-04-11 14:09:20|1.52|0.52|1.57|0.57|1.57|0.57|1.52|0.52|0
1649686170000|2022-04-11 14:09:30|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1649686180000|2022-04-11 14:09:40|1.54|0.54|1.53|0.53|1.56|0.56|1.53|0.53|0
1649686190000|2022-04-11 14:09:50|1.54|0.54|1.57|0.57|1.57|0.57|1.54|0.54|0
1649686200000|2022-04-11 14:10:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1649686210000|2022-04-11 14:10:10|1.55|0.55|1.47|0.47|1.55|0.55|1.47|0.47|0
1649686220000|2022-04-11 14:10:20|1.53|0.53|1.58|0.58|1.58|0.58|1.53|0.53|0
1649686230000|2022-04-11 14:10:30|1.56|0.56|1.57|0.57|1.58|0.58|1.56|0.56|0
1649686240000|2022-04-11 14:10:40|1.55|0.55|1.62|0.62|1.62|0.62|1.55|0.55|0
1649686250000|2022-04-11 14:10:50|1.6|0.6|1.61|0.61|1.62|0.62|1.6|0.6|0
1649686260000|2022-04-11 14:11:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1649686270000|2022-04-11 14:11:10|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1649686280000|2022-04-11 14:11:20|1.58|0.58|1.56|0.56|1.58|0.58|1.53|0.53|0
1649686290000|2022-04-11 14:11:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649686300000|2022-04-11 14:11:40|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1649686310000|2022-04-11 14:11:50|1.58|0.58|1.54|0.54|1.58|0.58|1.54|0.54|0
1649686320000|2022-04-11 14:12:00|1.53|0.53|1.53|0.53|1.56|0.56|1.53|0.53|0
1649686330000|2022-04-11 14:12:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1649686340000|2022-04-11 14:12:20|1.52|0.52|1.52|0.52|1.53|0.53|1.51|0.51|0
1649686350000|2022-04-11 14:12:30|1.56|0.56|1.54|0.54|1.57|0.57|1.54|0.54|0
1649686360000|2022-04-11 14:12:40|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649686370000|2022-04-11 14:12:50|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1649686380000|2022-04-11 14:13:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1649686390000|2022-04-11 14:13:10|1.58|0.58|1.58|0.58|1.58|0.58|1.55|0.55|0
1649686400000|2022-04-11 14:13:20|1.59|0.59|1.59|0.59|1.59|0.59|1.57|0.57|0
1649686410000|2022-04-11 14:13:30|1.56|0.56|1.6|0.6|1.6|0.6|1.56|0.56|0
1649686420000|2022-04-11 14:13:40|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1649686430000|2022-04-11 14:13:50|1.59|0.59|1.59|0.59|1.61|0.61|1.59|0.59|0
1649686440000|2022-04-11 14:14:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1649686450000|2022-04-11 14:14:10|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1649686460000|2022-04-11 14:14:20|1.62|0.62|1.61|0.61|1.62|0.62|1.59|0.59|0
1649686470000|2022-04-11 14:14:30|1.59|0.59|1.61|0.61|1.63|0.63|1.59|0.59|0
1649686480000|2022-04-11 14:14:40|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649686490000|2022-04-11 14:14:50|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1649686500000|2022-04-11 14:15:00|1.56|0.56|1.57|0.57|1.59|0.59|1.56|0.56|0
1649686510000|2022-04-11 14:15:10|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1649686520000|2022-04-11 14:15:20|1.59|0.59|1.59|0.59|1.59|0.59|1.57|0.57|0
1649686530000|2022-04-11 14:15:30|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1649686540000|2022-04-11 14:15:40|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649686550000|2022-04-11 14:15:50|1.57|0.57|1.53|0.53|1.57|0.57|1.53|0.53|0
1649686560000|2022-04-11 14:16:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1649686570000|2022-04-11 14:16:10|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1649686580000|2022-04-11 14:16:20|1.54|0.54|1.52|0.52|1.55|0.55|1.52|0.52|0
1649686590000|2022-04-11 14:16:30|1.5|0.5|1.44|0.44|1.5|0.5|1.44|0.44|0
1649686600000|2022-04-11 14:16:40|1.46|0.46|1.47|0.47|1.49|0.49|1.46|0.46|0
1649686610000|2022-04-11 14:16:50|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1649686620000|2022-04-11 14:17:00|1.48|0.48|1.48|0.48|1.5|0.5|1.47|0.47|0
1649686630000|2022-04-11 14:17:10|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1649686640000|2022-04-11 14:17:20|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1649686650000|2022-04-11 14:17:30|1.53|0.53|1.58|0.58|1.58|0.58|1.53|0.53|0
1649686660000|2022-04-11 14:17:40|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1649686670000|2022-04-11 14:17:50|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1649686680000|2022-04-11 14:18:00|1.61|0.61|1.6|0.6|1.62|0.62|1.6|0.6|0
1649686690000|2022-04-11 14:18:10|1.66|0.66|1.65|0.65|1.66|0.66|1.64|0.64|0
1649686700000|2022-04-11 14:18:20|1.67|0.67|1.68|0.68|1.7|0.7|1.67|0.67|0
1649686710000|2022-04-11 14:18:30|1.67|0.67|1.69|0.69|1.69|0.69|1.65|0.65|0
1649686720000|2022-04-11 14:18:40|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1649686730000|2022-04-11 14:18:50|1.68|0.68|1.68|0.68|1.69|0.69|1.67|0.67|0
1649686740000|2022-04-11 14:19:00|1.7|0.7|1.69|0.69|1.7|0.7|1.68|0.68|0
1649686750000|2022-04-11 14:19:10|1.7|0.7|1.7|0.7|1.72|0.72|1.69|0.69|0
1649686760000|2022-04-11 14:19:20|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1649686770000|2022-04-11 14:19:30|1.68|0.68|1.67|0.67|1.69|0.69|1.65|0.65|0
1649686780000|2022-04-11 14:19:40|1.69|0.69|1.67|0.67|1.71|0.71|1.67|0.67|0
1649686790000|2022-04-11 14:19:50|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649686800000|2022-04-11 14:20:00|1.71|0.71|1.67|0.67|1.71|0.71|1.67|0.67|0
1649686810000|2022-04-11 14:20:10|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1649686820000|2022-04-11 14:20:20|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1649686830000|2022-04-11 14:20:30|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1649686840000|2022-04-11 14:20:40|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1649686850000|2022-04-11 14:20:50|1.65|0.65|1.66|0.66|1.68|0.68|1.65|0.65|0
1649686860000|2022-04-11 14:21:00|1.67|0.67|1.65|0.65|1.68|0.68|1.65|0.65|0
1649686870000|2022-04-11 14:21:10|1.68|0.68|1.7|0.7|1.7|0.7|1.67|0.67|0
1649686880000|2022-04-11 14:21:20|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1649686890000|2022-04-11 14:21:30|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649686900000|2022-04-11 14:21:40|1.68|0.68|1.71|0.71|1.71|0.71|1.68|0.68|0
1649686910000|2022-04-11 14:21:50|1.69|0.69|1.68|0.68|1.69|0.69|1.66|0.66|0
1649686920000|2022-04-11 14:22:00|1.65|0.65|1.66|0.66|1.67|0.67|1.65|0.65|0
1649686930000|2022-04-11 14:22:10|1.64|0.64|1.67|0.67|1.67|0.67|1.64|0.64|0
1649686940000|2022-04-11 14:22:20|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649686950000|2022-04-11 14:22:30|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1649686960000|2022-04-11 14:22:40|1.72|0.72|1.65|0.65|1.72|0.72|1.65|0.65|0
1649686970000|2022-04-11 14:22:50|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1649686980000|2022-04-11 14:23:00|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1649686990000|2022-04-11 14:23:10|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1649687000000|2022-04-11 14:23:20|1.7|0.7|1.76|0.76|1.76|0.76|1.7|0.7|0
1649687010000|2022-04-11 14:23:30|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1649687020000|2022-04-11 14:23:40|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1649687030000|2022-04-11 14:23:50|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1649687040000|2022-04-11 14:24:00|1.7|0.7|1.68|0.68|1.71|0.71|1.68|0.68|0
1649687050000|2022-04-11 14:24:10|1.7|0.7|1.69|0.69|1.7|0.7|1.68|0.68|0
1649687060000|2022-04-11 14:24:20|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1649687070000|2022-04-11 14:24:30|1.65|0.65|1.69|0.69|1.69|0.69|1.65|0.65|0
1649687080000|2022-04-11 14:24:40|1.7|0.7|1.72|0.72|1.73|0.73|1.7|0.7|0
1649687090000|2022-04-11 14:24:50|1.7|0.7|1.74|0.74|1.74|0.74|1.7|0.7|0
1649687100000|2022-04-11 14:25:00|1.73|0.73|1.7|0.7|1.73|0.73|1.7|0.7|0
1649687110000|2022-04-11 14:25:10|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649687120000|2022-04-11 14:25:20|1.69|0.69|1.7|0.7|1.72|0.72|1.69|0.69|0
1649687130000|2022-04-11 14:25:30|1.71|0.71|1.74|0.74|1.74|0.74|1.71|0.71|0
1649687140000|2022-04-11 14:25:40|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1649687150000|2022-04-11 14:25:50|1.74|0.74|1.78|0.78|1.78|0.78|1.74|0.74|0
1649687170000|2022-04-11 14:26:10|1.76|0.76|1.85|0.85|1.85|0.85|1.76|0.76|0
1649687180000|2022-04-11 14:26:20|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1649687190000|2022-04-11 14:26:30|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1649687200000|2022-04-11 14:26:40|1.84|0.84|1.92|0.92|1.92|0.92|1.84|0.84|0
1649687210000|2022-04-11 14:26:50|1.93|0.93|1.95|0.95|1.95|0.95|1.93|0.93|0
1649687220000|2022-04-11 14:27:00|2.02|1.02|2|1|2.02|1.02|2|1|0
1649687230000|2022-04-11 14:27:10|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1649687240000|2022-04-11 14:27:20|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1649687250000|2022-04-11 14:27:30|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1649687260000|2022-04-11 14:27:40|1.97|0.97|1.94|0.94|1.97|0.97|1.94|0.94|0
1649687270000|2022-04-11 14:27:50|1.79|0.79|1.97|0.97|1.97|0.97|1.79|0.79|0
1649687280000|2022-04-11 14:28:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1649687290000|2022-04-11 14:28:10|1.95|0.95|1.97|0.97|1.97|0.97|1.95|0.95|0
1649687300000|2022-04-11 14:28:20|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649687310000|2022-04-11 14:28:30|1.97|0.97|2.01|1.01|2.01|1.01|1.97|0.97|0
1649687320000|2022-04-11 14:28:40|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1649687330000|2022-04-11 14:28:50|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1649687340000|2022-04-11 14:29:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1649687350000|2022-04-11 14:29:10|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1649687360000|2022-04-11 14:29:20|1.99|0.99|1.99|0.99|2.01|1.01|1.99|0.99|0
1649687370000|2022-04-11 14:29:30|1.98|0.98|1.95|0.95|1.99|0.99|1.95|0.95|0
1649687380000|2022-04-11 14:29:40|1.96|0.96|1.95|0.95|1.96|0.96|1.94|0.94|0
1649687390000|2022-04-11 14:29:50|1.94|0.94|1.95|0.95|1.95|0.95|1.92|0.92|0
1649687400000|2022-04-11 14:30:00|1.94|0.94|2.02|1.02|2.02|1.02|1.94|0.94|0
1649687410000|2022-04-11 14:30:10|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1649687420000|2022-04-11 14:30:20|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1649687430000|2022-04-11 14:30:30|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1649687440000|2022-04-11 14:30:40|1.98|0.98|2.01|1.01|2.01|1.01|1.98|0.98|0
1649687450000|2022-04-11 14:30:50|1.99|0.99|1.97|0.97|2|1|1.97|0.97|0
1649687460000|2022-04-11 14:31:00|1.96|0.96|1.97|0.97|1.97|0.97|1.93|0.93|0
1649687470000|2022-04-11 14:31:10|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1649687480000|2022-04-11 14:31:20|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1649687490000|2022-04-11 14:31:30|1.94|0.94|1.95|0.95|1.96|0.96|1.94|0.94|0
1649687500000|2022-04-11 14:31:40|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1649687510000|2022-04-11 14:31:50|1.93|0.93|1.94|0.94|1.95|0.95|1.93|0.93|0
1649687520000|2022-04-11 14:32:00|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1649687530000|2022-04-11 14:32:10|1.95|0.95|1.92|0.92|1.95|0.95|1.92|0.92|0
1649687540000|2022-04-11 14:32:20|1.93|0.93|1.95|0.95|1.95|0.95|1.91|0.91|0
1649687550000|2022-04-11 14:32:30|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1649687560000|2022-04-11 14:32:40|1.94|0.94|1.97|0.97|1.97|0.97|1.94|0.94|0
1649687570000|2022-04-11 14:32:50|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1649687580000|2022-04-11 14:33:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649687590000|2022-04-11 14:33:10|1.97|0.97|1.96|0.96|1.97|0.97|1.95|0.95|0
1649687600000|2022-04-11 14:33:20|1.97|0.97|2.03|1.03|2.03|1.03|1.96|0.96|0
1649687610000|2022-04-11 14:33:30|2.04|1.04|2.06|1.06|2.07|1.07|2.04|1.04|0
1649687620000|2022-04-11 14:33:40|2.07|1.07|2.07|1.07|2.08|1.08|2.07|1.07|0
1649687630000|2022-04-11 14:33:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649687640000|2022-04-11 14:34:00|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1649687650000|2022-04-11 14:34:10|2.03|1.03|1.99|0.99|2.03|1.03|1.98|0.98|0
1649687660000|2022-04-11 14:34:20|2|1|2.05|1.05|2.05|1.05|2|1|0
1649687670000|2022-04-11 14:34:30|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1649687680000|2022-04-11 14:34:40|1.99|0.99|2|1|2|1|1.98|0.98|0
1649687690000|2022-04-11 14:34:50|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1649687700000|2022-04-11 14:35:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1649687710000|2022-04-11 14:35:10|2|1|2.02|1.02|2.02|1.02|2|1|0
1649687720000|2022-04-11 14:35:20|1.99|0.99|1.97|0.97|2|1|1.97|0.97|0
1649687730000|2022-04-11 14:35:30|1.99|0.99|2|1|2|1|1.98|0.98|0
1649687740000|2022-04-11 14:35:40|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1649687750000|2022-04-11 14:35:50|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1649687760000|2022-04-11 14:36:00|2.07|1.07|2.05|1.05|2.07|1.07|2.05|1.05|0
1649687770000|2022-04-11 14:36:10|2.07|1.07|2.08|1.08|2.1|1.1|2.07|1.07|0
1649687780000|2022-04-11 14:36:20|2.07|1.07|2.1|1.1|2.1|1.1|2.07|1.07|0
1649687790000|2022-04-11 14:36:30|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1649687800000|2022-04-11 14:36:40|2.09|1.09|2.09|1.09|2.12|1.12|2.09|1.09|0
1649687810000|2022-04-11 14:36:50|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1649687820000|2022-04-11 14:37:00|2.14|1.14|2.13|1.13|2.15|1.15|2.13|1.13|0
1649687830000|2022-04-11 14:37:10|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1649687840000|2022-04-11 14:37:20|2.07|1.07|2.08|1.08|2.09|1.09|2.07|1.07|0
1649687850000|2022-04-11 14:37:30|2.11|1.11|2.13|1.13|2.14|1.14|2.11|1.11|0
1649687860000|2022-04-11 14:37:40|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1649687870000|2022-04-11 14:37:50|2.14|1.14|2.17|1.17|2.17|1.17|2.14|1.14|0
1649687880000|2022-04-11 14:38:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649687890000|2022-04-11 14:38:10|2.13|1.13|2.14|1.14|2.14|1.14|2.12|1.12|0
1649687900000|2022-04-11 14:38:20|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649687910000|2022-04-11 14:38:30|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1649687920000|2022-04-11 14:38:40|2.14|1.14|2.1|1.1|2.14|1.14|2.1|1.1|0
1649687930000|2022-04-11 14:38:50|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1649687940000|2022-04-11 14:39:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1649687950000|2022-04-11 14:39:10|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649687960000|2022-04-11 14:39:20|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1649687970000|2022-04-11 14:39:30|2.16|1.16|2.12|1.12|2.17|1.17|2.12|1.12|0
1649687980000|2022-04-11 14:39:40|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1649687990000|2022-04-11 14:39:50|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1649688000000|2022-04-11 14:40:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649688010000|2022-04-11 14:40:10|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649688020000|2022-04-11 14:40:20|2.15|1.15|2.16|1.16|2.18|1.18|2.15|1.15|0
1649688030000|2022-04-11 14:40:30|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1649688040000|2022-04-11 14:40:40|2.2|1.2|2.16|1.16|2.2|1.2|2.16|1.16|0
1649688050000|2022-04-11 14:40:50|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1649688060000|2022-04-11 14:41:00|2.2|1.2|2.16|1.16|2.2|1.2|2.16|1.16|0
1649688070000|2022-04-11 14:41:10|2.17|1.17|2.14|1.14|2.17|1.17|2.13|1.13|0
1649688080000|2022-04-11 14:41:20|2.15|1.15|2.13|1.13|2.15|1.15|2.13|1.13|0
1649688090000|2022-04-11 14:41:30|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649688100000|2022-04-11 14:41:40|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1649688110000|2022-04-11 14:41:50|2.16|1.16|2.13|1.13|2.16|1.16|2.12|1.12|0
1649688120000|2022-04-11 14:42:00|2.14|1.14|2.08|1.08|2.14|1.14|2.08|1.08|0
1649688130000|2022-04-11 14:42:10|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649688140000|2022-04-11 14:42:20|2.09|1.09|2.13|1.13|2.13|1.13|2.09|1.09|0
1649688150000|2022-04-11 14:42:30|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1649688160000|2022-04-11 14:42:40|2.13|1.13|2.19|1.19|2.19|1.19|2.13|1.13|0
1649688170000|2022-04-11 14:42:50|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649688180000|2022-04-11 14:43:00|2.17|1.17|2.2|1.2|2.2|1.2|2.16|1.16|0
1649688190000|2022-04-11 14:43:10|2.19|1.19|2.18|1.18|2.19|1.19|2.17|1.17|0
1649688200000|2022-04-11 14:43:20|2.19|1.19|2.22|1.22|2.22|1.22|2.19|1.19|0
1649688210000|2022-04-11 14:43:30|2.2|1.2|2.21|1.21|2.21|1.21|2.18|1.18|0
1649688220000|2022-04-11 14:43:40|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649688230000|2022-04-11 14:43:50|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1649688240000|2022-04-11 14:44:00|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649688250000|2022-04-11 14:44:10|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649688260000|2022-04-11 14:44:20|2.26|1.26|2.24|1.24|2.26|1.26|2.23|1.23|0
1649688270000|2022-04-11 14:44:30|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1649688280000|2022-04-11 14:44:40|2.25|1.25|2.23|1.23|2.25|1.25|2.22|1.22|0
1649688290000|2022-04-11 14:44:50|2.22|1.22|2.2|1.2|2.22|1.22|2.19|1.19|0
1649688300000|2022-04-11 14:45:00|2.21|1.21|2.16|1.16|2.21|1.21|2.16|1.16|0
1649688310000|2022-04-11 14:45:10|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649688320000|2022-04-11 14:45:20|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1649688330000|2022-04-11 14:45:30|2.16|1.16|2.2|1.2|2.2|1.2|2.16|1.16|0
1649688340000|2022-04-11 14:45:40|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649688350000|2022-04-11 14:45:50|2.18|1.18|2.17|1.17|2.18|1.18|2.16|1.16|0
1649688360000|2022-04-11 14:46:00|2.19|1.19|2.21|1.21|2.23|1.23|2.19|1.19|0
1649688370000|2022-04-11 14:46:10|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1649688380000|2022-04-11 14:46:20|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1649688390000|2022-04-11 14:46:30|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1649688400000|2022-04-11 14:46:40|2.26|1.26|2.21|1.21|2.26|1.26|2.21|1.21|0
1649688410000|2022-04-11 14:46:50|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649688420000|2022-04-11 14:47:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649688430000|2022-04-11 14:47:10|2.16|1.16|2.17|1.17|2.17|1.17|2.14|1.14|0
1649688440000|2022-04-11 14:47:20|2.16|1.16|2.12|1.12|2.17|1.17|2.12|1.12|0
1649688450000|2022-04-11 14:47:30|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1649688460000|2022-04-11 14:47:40|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1649688470000|2022-04-11 14:47:50|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1649688480000|2022-04-11 14:48:00|2.16|1.16|2.16|1.16|2.17|1.17|2.14|1.14|0
1649688490000|2022-04-11 14:48:10|2.15|1.15|2.13|1.13|2.15|1.15|2.13|1.13|0
1649688500000|2022-04-11 14:48:20|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649688510000|2022-04-11 14:48:30|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649688520000|2022-04-11 14:48:40|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1649688530000|2022-04-11 14:48:50|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1649688540000|2022-04-11 14:49:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1649688550000|2022-04-11 14:49:10|2.14|1.14|2.19|1.19|2.19|1.19|2.14|1.14|0
1649688560000|2022-04-11 14:49:20|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649688570000|2022-04-11 14:49:30|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1649688580000|2022-04-11 14:49:40|2.21|1.21|2.22|1.22|2.22|1.22|2.2|1.2|0
1649688590000|2022-04-11 14:49:50|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1649688600000|2022-04-11 14:50:00|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649688610000|2022-04-11 14:50:10|2.23|1.23|2.19|1.19|2.23|1.23|2.19|1.19|0
1649688620000|2022-04-11 14:50:20|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1649688630000|2022-04-11 14:50:30|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1649688640000|2022-04-11 14:50:40|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649688650000|2022-04-11 14:50:50|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1649688660000|2022-04-11 14:51:00|2.16|1.16|2.13|1.13|2.16|1.16|2.13|1.13|0
1649688670000|2022-04-11 14:51:10|2.11|1.11|2.15|1.15|2.16|1.16|2.11|1.11|0
1649688680000|2022-04-11 14:51:20|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1649688690000|2022-04-11 14:51:30|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649688700000|2022-04-11 14:51:40|2.13|1.13|2.12|1.12|2.13|1.13|2.11|1.11|0
1649688710000|2022-04-11 14:51:50|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1649688720000|2022-04-11 14:52:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1649688730000|2022-04-11 14:52:10|2.07|1.07|2.07|1.07|2.09|1.09|2.07|1.07|0
1649688740000|2022-04-11 14:52:20|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649688750000|2022-04-11 14:52:30|2.08|1.08|2.16|1.16|2.16|1.16|2.08|1.08|0
1649688760000|2022-04-11 14:52:40|2.15|1.15|2.12|1.12|2.16|1.16|2.12|1.12|0
1649688770000|2022-04-11 14:52:50|2.13|1.13|2.11|1.11|2.16|1.16|2.11|1.11|0
1649688780000|2022-04-11 14:53:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1649688790000|2022-04-11 14:53:10|2.11|1.11|2.08|1.08|2.11|1.11|2.06|1.06|0
1649688800000|2022-04-11 14:53:20|2.05|1.05|2.08|1.08|2.08|1.08|2.05|1.05|0
1649688810000|2022-04-11 14:53:30|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1649688820000|2022-04-11 14:53:40|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649688830000|2022-04-11 14:53:50|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1649688840000|2022-04-11 14:54:00|2.07|1.07|2.07|1.07|2.09|1.09|2.06|1.06|0
1649688850000|2022-04-11 14:54:10|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1649688860000|2022-04-11 14:54:20|2.04|1.04|2.02|1.02|2.04|1.04|2.01|1.01|0
1649688870000|2022-04-11 14:54:30|2.01|1.01|2.02|1.02|2.03|1.03|2.01|1.01|0
1649688880000|2022-04-11 14:54:40|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1649688890000|2022-04-11 14:54:50|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1649688900000|2022-04-11 14:55:00|2.05|1.05|2.08|1.08|2.08|1.08|2.05|1.05|0
1649688910000|2022-04-11 14:55:10|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1649688920000|2022-04-11 14:55:20|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1649688930000|2022-04-11 14:55:30|2.08|1.08|2.08|1.08|2.08|1.08|2.06|1.06|0
1649688940000|2022-04-11 14:55:40|2.07|1.07|2.06|1.06|2.08|1.08|2.06|1.06|0
1649688950000|2022-04-11 14:55:50|2.05|1.05|2.07|1.07|2.07|1.07|2.04|1.04|0
1649688960000|2022-04-11 14:56:00|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1649688970000|2022-04-11 14:56:10|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1649688980000|2022-04-11 14:56:20|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1649688990000|2022-04-11 14:56:30|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1649689000000|2022-04-11 14:56:40|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649689010000|2022-04-11 14:56:50|2.06|1.06|2.02|1.02|2.06|1.06|2.02|1.02|0
1649689030000|2022-04-11 14:57:10|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1649689040000|2022-04-11 14:57:20|2.06|1.06|2.11|1.11|2.11|1.11|2.06|1.06|0
1649689050000|2022-04-11 14:57:30|2.09|1.09|2.04|1.04|2.09|1.09|2.03|1.03|0
1649689060000|2022-04-11 14:57:40|2.05|1.05|2.07|1.07|2.08|1.08|2.05|1.05|0
1649689070000|2022-04-11 14:57:50|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649689080000|2022-04-11 14:58:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1649689090000|2022-04-11 14:58:10|2.12|1.12|2.11|1.11|2.13|1.13|2.11|1.11|0
1649689100000|2022-04-11 14:58:20|2.12|1.12|2.1|1.1|2.12|1.12|2.1|1.1|0
1649689110000|2022-04-11 14:58:30|2.12|1.12|2.11|1.11|2.12|1.12|2.1|1.1|0
1649689120000|2022-04-11 14:58:40|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649689130000|2022-04-11 14:58:50|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649689140000|2022-04-11 14:59:00|2.15|1.15|2.11|1.11|2.15|1.15|2.11|1.11|0
1649689150000|2022-04-11 14:59:10|2.09|1.09|2.1|1.1|2.1|1.1|2.08|1.08|0
1649689160000|2022-04-11 14:59:20|2.09|1.09|2.13|1.13|2.13|1.13|2.09|1.09|0
1649689170000|2022-04-11 14:59:30|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649689180000|2022-04-11 14:59:40|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1649689190000|2022-04-11 14:59:50|2.14|1.14|2.12|1.12|2.15|1.15|2.12|1.12|0
1649689200000|2022-04-11 15:00:00|2.17|1.17|2.17|1.17|2.17|1.17|2.15|1.15|0
1649689210000|2022-04-11 15:00:10|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649689220000|2022-04-11 15:00:20|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1649689230000|2022-04-11 15:00:30|2.08|1.08|2.05|1.05|2.08|1.08|2.04|1.04|0
1649689240000|2022-04-11 15:00:40|2.04|1.04|2.01|1.01|2.04|1.04|2.01|1.01|0
1649689250000|2022-04-11 15:00:50|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1649689260000|2022-04-11 15:01:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1649689270000|2022-04-11 15:01:10|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1649689280000|2022-04-11 15:01:20|2.09|1.09|2.06|1.06|2.1|1.1|2.06|1.06|0
1649689290000|2022-04-11 15:01:30|2.07|1.07|2.11|1.11|2.11|1.11|2.07|1.07|0
1649689300000|2022-04-11 15:01:40|2.13|1.13|2.14|1.14|2.14|1.14|2.12|1.12|0
1649689310000|2022-04-11 15:01:50|2.16|1.16|2.12|1.12|2.16|1.16|2.12|1.12|0
1649689320000|2022-04-11 15:02:00|2.13|1.13|2.1|1.1|2.13|1.13|2.1|1.1|0
1649689330000|2022-04-11 15:02:10|2.09|1.09|2.05|1.05|2.09|1.09|2.05|1.05|0
1649689340000|2022-04-11 15:02:20|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649689350000|2022-04-11 15:02:30|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1649689360000|2022-04-11 15:02:40|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1649689370000|2022-04-11 15:02:50|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1649689380000|2022-04-11 15:03:00|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1649689390000|2022-04-11 15:03:10|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1649689400000|2022-04-11 15:03:20|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1649689410000|2022-04-11 15:03:30|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1649689420000|2022-04-11 15:03:40|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1649689430000|2022-04-11 15:03:50|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1649689440000|2022-04-11 15:04:00|2.07|1.07|2.11|1.11|2.11|1.11|2.07|1.07|0
1649689450000|2022-04-11 15:04:10|2.13|1.13|2.11|1.11|2.14|1.14|2.11|1.11|0
1649689460000|2022-04-11 15:04:20|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1649689470000|2022-04-11 15:04:30|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1649689480000|2022-04-11 15:04:40|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1649689490000|2022-04-11 15:04:50|2.09|1.09|2.11|1.11|2.12|1.12|2.09|1.09|0
1649689500000|2022-04-11 15:05:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649689510000|2022-04-11 15:05:10|2.11|1.11|2.13|1.13|2.14|1.14|2.11|1.11|0
1649689520000|2022-04-11 15:05:20|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1649689530000|2022-04-11 15:05:30|2.12|1.12|2.15|1.15|2.15|1.15|2.12|1.12|0
1649689540000|2022-04-11 15:05:40|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649689550000|2022-04-11 15:05:50|2.15|1.15|2.13|1.13|2.16|1.16|2.13|1.13|0
1649689560000|2022-04-11 15:06:00|2.12|1.12|2.12|1.12|2.13|1.13|2.11|1.11|0
1649689570000|2022-04-11 15:06:10|2.13|1.13|2.17|1.17|2.18|1.18|2.13|1.13|0
1649689580000|2022-04-11 15:06:20|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649689590000|2022-04-11 15:06:30|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649689600000|2022-04-11 15:06:40|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1649689610000|2022-04-11 15:06:50|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1649689620000|2022-04-11 15:07:00|2.22|1.22|2.16|1.16|2.22|1.22|2.16|1.16|0
1649689630000|2022-04-11 15:07:10|2.14|1.14|2.15|1.15|2.15|1.15|2.13|1.13|0
1649689640000|2022-04-11 15:07:20|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1649689650000|2022-04-11 15:07:30|2.2|1.2|2.21|1.21|2.21|1.21|2.19|1.19|0
1649689660000|2022-04-11 15:07:40|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649689670000|2022-04-11 15:07:50|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649689680000|2022-04-11 15:08:00|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1649689690000|2022-04-11 15:08:10|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1649689700000|2022-04-11 15:08:20|2.25|1.25|2.22|1.22|2.25|1.25|2.2|1.2|0
1649689710000|2022-04-11 15:08:30|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1649689720000|2022-04-11 15:08:40|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1649689730000|2022-04-11 15:08:50|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1649689740000|2022-04-11 15:09:00|2.18|1.18|2.22|1.22|2.22|1.22|2.18|1.18|0
1649689750000|2022-04-11 15:09:10|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1649689760000|2022-04-11 15:09:20|2.24|1.24|2.21|1.21|2.24|1.24|2.21|1.21|0
1649689770000|2022-04-11 15:09:30|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649689780000|2022-04-11 15:09:40|2.22|1.22|2.2|1.2|2.23|1.23|2.2|1.2|0
1649689790000|2022-04-11 15:09:50|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649689800000|2022-04-11 15:10:00|2.23|1.23|2.26|1.26|2.26|1.26|2.23|1.23|0
1649689810000|2022-04-11 15:10:10|2.25|1.25|2.19|1.19|2.25|1.25|2.19|1.19|0
1649689820000|2022-04-11 15:10:20|2.2|1.2|2.24|1.24|2.25|1.25|2.2|1.2|0
1649689830000|2022-04-11 15:10:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649689840000|2022-04-11 15:10:40|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1649689850000|2022-04-11 15:10:50|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1649689860000|2022-04-11 15:11:00|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1649689870000|2022-04-11 15:11:10|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1649689880000|2022-04-11 15:11:20|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1649689890000|2022-04-11 15:11:30|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1649689900000|2022-04-11 15:11:40|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649689910000|2022-04-11 15:11:50|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649689920000|2022-04-11 15:12:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649689930000|2022-04-11 15:12:10|2.25|1.25|2.29|1.29|2.29|1.29|2.25|1.25|0
1649689940000|2022-04-11 15:12:20|2.3|1.3|2.28|1.28|2.3|1.3|2.26|1.26|0
1649689950000|2022-04-11 15:12:30|2.29|1.29|2.27|1.27|2.29|1.29|2.26|1.26|0
1649689960000|2022-04-11 15:12:40|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1649689970000|2022-04-11 15:12:50|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649689980000|2022-04-11 15:13:00|2.24|1.24|2.23|1.23|2.24|1.24|2.21|1.21|0
1649689990000|2022-04-11 15:13:10|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1649690000000|2022-04-11 15:13:20|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649690010000|2022-04-11 15:13:30|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1649690020000|2022-04-11 15:13:40|2.23|1.23|2.28|1.28|2.28|1.28|2.23|1.23|0
1649690030000|2022-04-11 15:13:50|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1649690040000|2022-04-11 15:14:00|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649690050000|2022-04-11 15:14:10|2.3|1.3|2.32|1.32|2.32|1.32|2.3|1.3|0
1649690060000|2022-04-11 15:14:20|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1649690070000|2022-04-11 15:14:30|2.32|1.32|2.28|1.28|2.32|1.32|2.28|1.28|0
1649690080000|2022-04-11 15:14:40|2.3|1.3|2.27|1.27|2.3|1.3|2.26|1.26|0
1649690090000|2022-04-11 15:14:50|2.26|1.26|2.25|1.25|2.26|1.26|2.24|1.24|0
1649690100000|2022-04-11 15:15:00|2.26|1.26|2.27|1.27|2.29|1.29|2.25|1.25|0
1649690110000|2022-04-11 15:15:10|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1649690120000|2022-04-11 15:15:20|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649690130000|2022-04-11 15:15:30|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649690140000|2022-04-11 15:15:40|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649690150000|2022-04-11 15:15:50|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1649690160000|2022-04-11 15:16:00|2.31|1.31|2.35|1.35|2.35|1.35|2.31|1.31|0
1649690170000|2022-04-11 15:16:10|2.34|1.34|2.33|1.33|2.34|1.34|2.32|1.32|0
1649690180000|2022-04-11 15:16:20|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649690190000|2022-04-11 15:16:30|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649690200000|2022-04-11 15:16:40|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649690210000|2022-04-11 15:16:50|2.35|1.35|2.31|1.31|2.35|1.35|2.3|1.3|0
1649690220000|2022-04-11 15:17:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1649690230000|2022-04-11 15:17:10|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1649690240000|2022-04-11 15:17:20|2.27|1.27|2.24|1.24|2.28|1.28|2.24|1.24|0
1649690250000|2022-04-11 15:17:30|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1649690260000|2022-04-11 15:17:40|2.24|1.24|2.26|1.26|2.26|1.26|2.24|1.24|0
1649690270000|2022-04-11 15:17:50|2.25|1.25|2.25|1.25|2.25|1.25|2.21|1.21|0
1649690280000|2022-04-11 15:18:00|2.27|1.27|2.21|1.21|2.27|1.27|2.21|1.21|0
1649690290000|2022-04-11 15:18:10|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649690300000|2022-04-11 15:18:20|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649690310000|2022-04-11 15:18:30|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649690320000|2022-04-11 15:18:40|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1649690330000|2022-04-11 15:18:50|2.22|1.22|2.27|1.27|2.27|1.27|2.22|1.22|0
1649690340000|2022-04-11 15:19:00|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649690350000|2022-04-11 15:19:10|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1649690360000|2022-04-11 15:19:20|2.26|1.26|2.27|1.27|2.28|1.28|2.26|1.26|0
1649690370000|2022-04-11 15:19:30|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649690390000|2022-04-11 15:19:50|2.28|1.28|2.28|1.28|2.3|1.3|2.28|1.28|0
1649690400000|2022-04-11 15:20:00|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1649690410000|2022-04-11 15:20:10|2.32|1.32|2.29|1.29|2.32|1.32|2.29|1.29|0
1649690420000|2022-04-11 15:20:20|2.28|1.28|2.26|1.26|2.29|1.29|2.26|1.26|0
1649690430000|2022-04-11 15:20:30|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1649690440000|2022-04-11 15:20:40|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1649690450000|2022-04-11 15:20:50|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1649690460000|2022-04-11 15:21:00|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1649690470000|2022-04-11 15:21:10|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649690480000|2022-04-11 15:21:20|2.27|1.27|2.3|1.3|2.3|1.3|2.27|1.27|0
1649690490000|2022-04-11 15:21:30|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1649690500000|2022-04-11 15:21:40|2.31|1.31|2.34|1.34|2.34|1.34|2.31|1.31|0
1649690510000|2022-04-11 15:21:50|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649690520000|2022-04-11 15:22:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1649690530000|2022-04-11 15:22:10|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649690540000|2022-04-11 15:22:20|2.34|1.34|2.29|1.29|2.34|1.34|2.29|1.29|0
1649690550000|2022-04-11 15:22:30|2.28|1.28|2.25|1.25|2.28|1.28|2.25|1.25|0
1649690560000|2022-04-11 15:22:40|2.24|1.24|2.28|1.28|2.28|1.28|2.24|1.24|0
1649690570000|2022-04-11 15:22:50|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649690580000|2022-04-11 15:23:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649690590000|2022-04-11 15:23:10|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649690600000|2022-04-11 15:23:20|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649690610000|2022-04-11 15:23:30|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1649690620000|2022-04-11 15:23:40|2.29|1.29|2.3|1.3|2.3|1.3|2.27|1.27|0
1649690640000|2022-04-11 15:24:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1649690650000|2022-04-11 15:24:10|2.28|1.28|2.34|1.34|2.34|1.34|2.28|1.28|0
1649690660000|2022-04-11 15:24:20|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1649690670000|2022-04-11 15:24:30|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1649690680000|2022-04-11 15:24:40|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1649690690000|2022-04-11 15:24:50|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649690700000|2022-04-11 15:25:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649690710000|2022-04-11 15:25:10|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1649690720000|2022-04-11 15:25:20|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1649690730000|2022-04-11 15:25:30|2.33|1.33|2.34|1.34|2.34|1.34|2.32|1.32|0
1649690740000|2022-04-11 15:25:40|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1649690750000|2022-04-11 15:25:50|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1649690760000|2022-04-11 15:26:00|2.32|1.32|2.28|1.28|2.32|1.32|2.28|1.28|0
1649690770000|2022-04-11 15:26:10|2.29|1.29|2.26|1.26|2.31|1.31|2.26|1.26|0
1649690780000|2022-04-11 15:26:20|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1649690790000|2022-04-11 15:26:30|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649690800000|2022-04-11 15:26:40|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649690810000|2022-04-11 15:26:50|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1649690820000|2022-04-11 15:27:00|2.24|1.24|2.25|1.25|2.26|1.26|2.24|1.24|0
1649690830000|2022-04-11 15:27:10|2.26|1.26|2.27|1.27|2.27|1.27|2.25|1.25|0
1649690840000|2022-04-11 15:27:20|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1649690850000|2022-04-11 15:27:30|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1649690860000|2022-04-11 15:27:40|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649690880000|2022-04-11 15:28:00|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649690890000|2022-04-11 15:28:10|2.28|1.28|2.36|1.36|2.36|1.36|2.26|1.26|0
1649690900000|2022-04-11 15:28:20|2.37|1.37|2.4|1.4|2.4|1.4|2.37|1.37|0
1649690910000|2022-04-11 15:28:30|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1649690920000|2022-04-11 15:28:40|2.37|1.37|2.38|1.38|2.39|1.39|2.37|1.37|0
1649690930000|2022-04-11 15:28:50|2.39|1.39|2.4|1.4|2.41|1.41|2.39|1.39|0
1649690940000|2022-04-11 15:29:00|2.41|1.41|2.39|1.39|2.42|1.42|2.39|1.39|0
1649690950000|2022-04-11 15:29:10|2.4|1.4|2.36|1.36|2.4|1.4|2.36|1.36|0
1649690960000|2022-04-11 15:29:20|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649690970000|2022-04-11 15:29:30|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649690980000|2022-04-11 15:29:40|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649690990000|2022-04-11 15:29:50|2.31|1.31|2.32|1.32|2.34|1.34|2.31|1.31|0
1649691000000|2022-04-11 15:30:00|2.34|1.34|2.34|1.34|2.36|1.36|2.34|1.34|0
1649691010000|2022-04-11 15:30:10|2.33|1.33|2.31|1.31|2.33|1.33|2.29|1.29|0
1649691020000|2022-04-11 15:30:20|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649691030000|2022-04-11 15:30:30|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649691040000|2022-04-11 15:30:40|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1649691050000|2022-04-11 15:30:50|2.29|1.29|2.26|1.26|2.29|1.29|2.26|1.26|0
1649691060000|2022-04-11 15:31:00|2.27|1.27|2.28|1.28|2.28|1.28|2.25|1.25|0
1649691070000|2022-04-11 15:31:10|2.26|1.26|2.29|1.29|2.29|1.29|2.26|1.26|0
1649691080000|2022-04-11 15:31:20|2.28|1.28|2.25|1.25|2.28|1.28|2.25|1.25|0
1649691090000|2022-04-11 15:31:30|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1649691100000|2022-04-11 15:31:40|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649691110000|2022-04-11 15:31:50|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1649691120000|2022-04-11 15:32:00|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1649691130000|2022-04-11 15:32:10|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649691140000|2022-04-11 15:32:20|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649691150000|2022-04-11 15:32:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649691160000|2022-04-11 15:32:40|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649691170000|2022-04-11 15:32:50|2.19|1.19|2.15|1.15|2.2|1.2|2.15|1.15|0
1649691180000|2022-04-11 15:33:00|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649691190000|2022-04-11 15:33:10|2.15|1.15|2.11|1.11|2.15|1.15|2.11|1.11|0
1649691200000|2022-04-11 15:33:20|2.12|1.12|2.16|1.16|2.16|1.16|2.12|1.12|0
1649691210000|2022-04-11 15:33:30|2.15|1.15|2.13|1.13|2.15|1.15|2.13|1.13|0
1649691220000|2022-04-11 15:33:40|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649691230000|2022-04-11 15:33:50|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649691240000|2022-04-11 15:34:00|2.13|1.13|2.18|1.18|2.18|1.18|2.13|1.13|0
1649691250000|2022-04-11 15:34:10|2.17|1.17|2.17|1.17|2.17|1.17|2.15|1.15|0
1649691260000|2022-04-11 15:34:20|2.16|1.16|2.18|1.18|2.18|1.18|2.15|1.15|0
1649691270000|2022-04-11 15:34:30|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1649691280000|2022-04-11 15:34:40|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649691290000|2022-04-11 15:34:50|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1649691300000|2022-04-11 15:35:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649691310000|2022-04-11 15:35:10|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1649691320000|2022-04-11 15:35:20|2.12|1.12|2.1|1.1|2.12|1.12|2.1|1.1|0
1649691330000|2022-04-11 15:35:30|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1649691340000|2022-04-11 15:35:40|2.11|1.11|2.08|1.08|2.11|1.11|2.08|1.08|0
1649691350000|2022-04-11 15:35:50|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649691360000|2022-04-11 15:36:00|2.09|1.09|2.03|1.03|2.09|1.09|2.03|1.03|0
1649691370000|2022-04-11 15:36:10|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1649691380000|2022-04-11 15:36:20|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1649691390000|2022-04-11 15:36:30|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1649691400000|2022-04-11 15:36:40|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649691410000|2022-04-11 15:36:50|2.07|1.07|2.06|1.06|2.07|1.07|2.05|1.05|0
1649691420000|2022-04-11 15:37:00|2.07|1.07|2.11|1.11|2.11|1.11|2.07|1.07|0
1649691430000|2022-04-11 15:37:10|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1649691440000|2022-04-11 15:37:20|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1649691450000|2022-04-11 15:37:30|2.09|1.09|2.1|1.1|2.1|1.1|2.08|1.08|0
1649691460000|2022-04-11 15:37:40|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649691470000|2022-04-11 15:37:50|2.13|1.13|2.16|1.16|2.16|1.16|2.13|1.13|0
1649691480000|2022-04-11 15:38:00|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1649691490000|2022-04-11 15:38:10|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1649691500000|2022-04-11 15:38:20|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1649691510000|2022-04-11 15:38:30|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649691520000|2022-04-11 15:38:40|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649691530000|2022-04-11 15:38:50|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649691540000|2022-04-11 15:39:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1649691550000|2022-04-11 15:39:10|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1649691560000|2022-04-11 15:39:20|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649691580000|2022-04-11 15:39:40|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1649691590000|2022-04-11 15:39:50|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1649691600000|2022-04-11 15:40:00|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1649691610000|2022-04-11 15:40:10|2.2|1.2|2.2|1.2|2.2|1.2|2.18|1.18|0
1649691620000|2022-04-11 15:40:20|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649691630000|2022-04-11 15:40:30|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649691640000|2022-04-11 15:40:40|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1649691650000|2022-04-11 15:40:50|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649691660000|2022-04-11 15:41:00|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1649691670000|2022-04-11 15:41:10|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1649691680000|2022-04-11 15:41:20|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649691690000|2022-04-11 15:41:30|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649691700000|2022-04-11 15:41:40|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1649691710000|2022-04-11 15:41:50|2.13|1.13|2.16|1.16|2.16|1.16|2.13|1.13|0
1649691720000|2022-04-11 15:42:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649691730000|2022-04-11 15:42:10|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1649691740000|2022-04-11 15:42:20|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1649691750000|2022-04-11 15:42:30|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1649691760000|2022-04-11 15:42:40|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1649691770000|2022-04-11 15:42:50|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649691780000|2022-04-11 15:43:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649691790000|2022-04-11 15:43:10|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649691800000|2022-04-11 15:43:20|2.15|1.15|2.15|1.15|2.17|1.17|2.15|1.15|0
1649691810000|2022-04-11 15:43:30|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649691820000|2022-04-11 15:43:40|2.15|1.15|2.1|1.1|2.15|1.15|2.1|1.1|0
1649691830000|2022-04-11 15:43:50|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649691840000|2022-04-11 15:44:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1649691850000|2022-04-11 15:44:10|2.1|1.1|2.07|1.07|2.1|1.1|2.07|1.07|0
1649691860000|2022-04-11 15:44:20|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1649691870000|2022-04-11 15:44:30|2.09|1.09|2.09|1.09|2.11|1.11|2.09|1.09|0
1649691880000|2022-04-11 15:44:40|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649691890000|2022-04-11 15:44:50|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1649691900000|2022-04-11 15:45:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649691910000|2022-04-11 15:45:10|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1649691920000|2022-04-11 15:45:20|2.06|1.06|2.03|1.03|2.06|1.06|2.02|1.02|0
1649691930000|2022-04-11 15:45:30|2.04|1.04|2.03|1.03|2.05|1.05|2.03|1.03|0
1649691940000|2022-04-11 15:45:40|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1649691950000|2022-04-11 15:45:50|2.04|1.04|2.07|1.07|2.07|1.07|2.04|1.04|0
1649691960000|2022-04-11 15:46:00|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1649691970000|2022-04-11 15:46:10|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649691980000|2022-04-11 15:46:20|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1649691990000|2022-04-11 15:46:30|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649692000000|2022-04-11 15:46:40|2.08|1.08|2.09|1.09|2.09|1.09|2.07|1.07|0
1649692010000|2022-04-11 15:46:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649692020000|2022-04-11 15:47:00|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1649692030000|2022-04-11 15:47:10|2.07|1.07|2.11|1.11|2.12|1.12|2.07|1.07|0
1649692040000|2022-04-11 15:47:20|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649692050000|2022-04-11 15:47:30|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1649692060000|2022-04-11 15:47:40|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649692070000|2022-04-11 15:47:50|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649692080000|2022-04-11 15:48:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649692090000|2022-04-11 15:48:10|2.17|1.17|2.2|1.2|2.2|1.2|2.17|1.17|0
1649692100000|2022-04-11 15:48:20|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1649692110000|2022-04-11 15:48:30|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1649692120000|2022-04-11 15:48:40|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1649692130000|2022-04-11 15:48:50|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649692140000|2022-04-11 15:49:00|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649692150000|2022-04-11 15:49:10|2.17|1.17|2.2|1.2|2.2|1.2|2.17|1.17|0
1649692160000|2022-04-11 15:49:20|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649692170000|2022-04-11 15:49:30|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1649692180000|2022-04-11 15:49:40|2.19|1.19|2.18|1.18|2.2|1.2|2.18|1.18|0
1649692190000|2022-04-11 15:49:50|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649692200000|2022-04-11 15:50:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1649692210000|2022-04-11 15:50:10|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1649692220000|2022-04-11 15:50:20|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1649692230000|2022-04-11 15:50:30|2.23|1.23|2.19|1.19|2.23|1.23|2.19|1.19|0
1649692240000|2022-04-11 15:50:40|2.18|1.18|2.18|1.18|2.2|1.2|2.18|1.18|0
1649692250000|2022-04-11 15:50:50|2.19|1.19|2.19|1.19|2.19|1.19|2.17|1.17|0
1649692260000|2022-04-11 15:51:00|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1649692270000|2022-04-11 15:51:10|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649692280000|2022-04-11 15:51:20|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1649692290000|2022-04-11 15:51:30|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649692300000|2022-04-11 15:51:40|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649692310000|2022-04-11 15:51:50|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1649692320000|2022-04-11 15:52:00|2.14|1.14|2.11|1.11|2.14|1.14|2.11|1.11|0
1649692330000|2022-04-11 15:52:10|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1649692340000|2022-04-11 15:52:20|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1649692350000|2022-04-11 15:52:30|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1649692360000|2022-04-11 15:52:40|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649692370000|2022-04-11 15:52:50|2.12|1.12|2.15|1.15|2.15|1.15|2.12|1.12|0
1649692380000|2022-04-11 15:53:00|2.14|1.14|2.11|1.11|2.14|1.14|2.11|1.11|0
1649692390000|2022-04-11 15:53:10|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1649692400000|2022-04-11 15:53:20|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1649692410000|2022-04-11 15:53:30|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1649692420000|2022-04-11 15:53:40|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649692430000|2022-04-11 15:53:50|2.09|1.09|2.07|1.07|2.09|1.09|2.05|1.05|0
1649692440000|2022-04-11 15:54:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649692450000|2022-04-11 15:54:10|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1649692460000|2022-04-11 15:54:20|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1649692470000|2022-04-11 15:54:30|2.09|1.09|2.11|1.11|2.11|1.11|2.09|1.09|0
1649692490000|2022-04-11 15:54:50|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1649692500000|2022-04-11 15:55:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1649692510000|2022-04-11 15:55:10|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1649692520000|2022-04-11 15:55:20|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1649692540000|2022-04-11 15:55:40|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1649692550000|2022-04-11 15:55:50|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1649692560000|2022-04-11 15:56:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649692570000|2022-04-11 15:56:10|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1649692580000|2022-04-11 15:56:20|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1649692590000|2022-04-11 15:56:30|2.2|1.2|2.21|1.21|2.21|1.21|2.18|1.18|0
1649692600000|2022-04-11 15:56:40|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649692610000|2022-04-11 15:56:50|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1649692620000|2022-04-11 15:57:00|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649692630000|2022-04-11 15:57:10|2.23|1.23|2.22|1.22|2.24|1.24|2.21|1.21|0
1649692640000|2022-04-11 15:57:20|2.24|1.24|2.23|1.23|2.24|1.24|2.22|1.22|0
1649692650000|2022-04-11 15:57:30|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1649692660000|2022-04-11 15:57:40|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649692670000|2022-04-11 15:57:50|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649692680000|2022-04-11 15:58:00|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1649692690000|2022-04-11 15:58:10|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1649692700000|2022-04-11 15:58:20|2.24|1.24|2.24|1.24|2.26|1.26|2.24|1.24|0
1649692710000|2022-04-11 15:58:30|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1649692720000|2022-04-11 15:58:40|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649692730000|2022-04-11 15:58:50|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1649692740000|2022-04-11 15:59:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649692750000|2022-04-11 15:59:10|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649692760000|2022-04-11 15:59:20|2.19|1.19|2.22|1.22|2.22|1.22|2.19|1.19|0
1649692770000|2022-04-11 15:59:30|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1649692780000|2022-04-11 15:59:40|2.22|1.22|2.2|1.2|2.23|1.23|2.2|1.2|0
1649692790000|2022-04-11 15:59:50|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649692800000|2022-04-11 16:00:00|2.23|1.23|2.23|1.23|2.25|1.25|2.22|1.22|0
1649692810000|2022-04-11 16:00:10|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1649692820000|2022-04-11 16:00:20|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1649692830000|2022-04-11 16:00:30|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1649692840000|2022-04-11 16:00:40|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649692850000|2022-04-11 16:00:50|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649692860000|2022-04-11 16:01:00|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1649692870000|2022-04-11 16:01:10|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1649692880000|2022-04-11 16:01:20|2.28|1.28|2.27|1.27|2.28|1.28|2.26|1.26|0
1649692890000|2022-04-11 16:01:30|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1649692900000|2022-04-11 16:01:40|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649692910000|2022-04-11 16:01:50|2.24|1.24|2.25|1.25|2.26|1.26|2.24|1.24|0
1649692920000|2022-04-11 16:02:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649692930000|2022-04-11 16:02:10|2.29|1.29|2.33|1.33|2.33|1.33|2.29|1.29|0
1649692940000|2022-04-11 16:02:20|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1649692950000|2022-04-11 16:02:30|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649692960000|2022-04-11 16:02:40|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649692970000|2022-04-11 16:02:50|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649692980000|2022-04-11 16:03:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649692990000|2022-04-11 16:03:10|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1649693000000|2022-04-11 16:03:20|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649693010000|2022-04-11 16:03:30|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1649693020000|2022-04-11 16:03:40|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1649693030000|2022-04-11 16:03:50|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1649693040000|2022-04-11 16:04:00|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1649693050000|2022-04-11 16:04:10|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649693060000|2022-04-11 16:04:20|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1649693070000|2022-04-11 16:04:30|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1649693080000|2022-04-11 16:04:40|2.27|1.27|2.28|1.28|2.29|1.29|2.27|1.27|0
1649693090000|2022-04-11 16:04:50|2.27|1.27|2.25|1.25|2.27|1.27|2.25|1.25|0
1649693100000|2022-04-11 16:05:00|2.26|1.26|2.22|1.22|2.26|1.26|2.22|1.22|0
1649693110000|2022-04-11 16:05:10|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1649693120000|2022-04-11 16:05:20|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649693130000|2022-04-11 16:05:30|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649693140000|2022-04-11 16:05:40|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1649693150000|2022-04-11 16:05:50|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649693160000|2022-04-11 16:06:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649693170000|2022-04-11 16:06:10|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649693180000|2022-04-11 16:06:20|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1649693190000|2022-04-11 16:06:30|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649693200000|2022-04-11 16:06:40|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1649693210000|2022-04-11 16:06:50|2.22|1.22|2.21|1.21|2.23|1.23|2.21|1.21|0
1649693220000|2022-04-11 16:07:00|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649693230000|2022-04-11 16:07:10|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1649693240000|2022-04-11 16:07:20|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649693250000|2022-04-11 16:07:30|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649693260000|2022-04-11 16:07:40|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1649693270000|2022-04-11 16:07:50|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649693280000|2022-04-11 16:08:00|2.2|1.2|2.2|1.2|2.2|1.2|2.18|1.18|0
1649693290000|2022-04-11 16:08:10|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1649693300000|2022-04-11 16:08:20|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649693310000|2022-04-11 16:08:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649693320000|2022-04-11 16:08:40|2.19|1.19|2.19|1.19|2.21|1.21|2.19|1.19|0
1649693330000|2022-04-11 16:08:50|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1649693340000|2022-04-11 16:09:00|2.14|1.14|2.2|1.2|2.2|1.2|2.14|1.14|0
1649693350000|2022-04-11 16:09:10|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649693360000|2022-04-11 16:09:20|2.21|1.21|2.24|1.24|2.24|1.24|2.21|1.21|0
1649693370000|2022-04-11 16:09:30|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649693380000|2022-04-11 16:09:40|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1649693390000|2022-04-11 16:09:50|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649693400000|2022-04-11 16:10:00|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649693410000|2022-04-11 16:10:10|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649693420000|2022-04-11 16:10:20|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649693430000|2022-04-11 16:10:30|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1649693440000|2022-04-11 16:10:40|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1649693450000|2022-04-11 16:10:50|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1649693460000|2022-04-11 16:11:00|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649693470000|2022-04-11 16:11:10|2.23|1.23|2.24|1.24|2.25|1.25|2.23|1.23|0
1649693480000|2022-04-11 16:11:20|2.25|1.25|2.27|1.27|2.27|1.27|2.24|1.24|0
1649693490000|2022-04-11 16:11:30|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649693500000|2022-04-11 16:11:40|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649693510000|2022-04-11 16:11:50|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649693520000|2022-04-11 16:12:00|2.26|1.26|2.25|1.25|2.26|1.26|2.24|1.24|0
1649693530000|2022-04-11 16:12:10|2.22|1.22|2.21|1.21|2.23|1.23|2.21|1.21|0
1649693540000|2022-04-11 16:12:20|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1649693550000|2022-04-11 16:12:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649693560000|2022-04-11 16:12:40|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649693570000|2022-04-11 16:12:50|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1649693580000|2022-04-11 16:13:00|2.23|1.23|2.24|1.24|2.24|1.24|2.22|1.22|0
1649693590000|2022-04-11 16:13:10|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1649693600000|2022-04-11 16:13:20|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649693610000|2022-04-11 16:13:30|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1649693620000|2022-04-11 16:13:40|2.26|1.26|2.29|1.29|2.29|1.29|2.26|1.26|0
1649693630000|2022-04-11 16:13:50|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1649693640000|2022-04-11 16:14:00|2.3|1.3|2.26|1.26|2.3|1.3|2.26|1.26|0
1649693650000|2022-04-11 16:14:10|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649693660000|2022-04-11 16:14:20|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649693670000|2022-04-11 16:14:30|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649693680000|2022-04-11 16:14:40|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649693690000|2022-04-11 16:14:50|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1649693700000|2022-04-11 16:15:00|2.26|1.26|2.29|1.29|2.29|1.29|2.26|1.26|0
1649693710000|2022-04-11 16:15:10|2.28|1.28|2.31|1.31|2.31|1.31|2.28|1.28|0
1649693720000|2022-04-11 16:15:20|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1649693730000|2022-04-11 16:15:30|2.3|1.3|2.32|1.32|2.32|1.32|2.3|1.3|0
1649693740000|2022-04-11 16:15:40|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1649693750000|2022-04-11 16:15:50|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1649693760000|2022-04-11 16:16:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1649693770000|2022-04-11 16:16:10|2.28|1.28|2.25|1.25|2.28|1.28|2.25|1.25|0
1649693780000|2022-04-11 16:16:20|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649693790000|2022-04-11 16:16:30|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1649693800000|2022-04-11 16:16:40|2.26|1.26|2.29|1.29|2.29|1.29|2.26|1.26|0
1649693810000|2022-04-11 16:16:50|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1649693820000|2022-04-11 16:17:00|2.29|1.29|2.27|1.27|2.29|1.29|2.26|1.26|0
1649693830000|2022-04-11 16:17:10|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649693840000|2022-04-11 16:17:20|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1649693850000|2022-04-11 16:17:30|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1649693860000|2022-04-11 16:17:40|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649693870000|2022-04-11 16:17:50|2.25|1.25|2.24|1.24|2.25|1.25|2.23|1.23|0
1649693880000|2022-04-11 16:18:00|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1649693890000|2022-04-11 16:18:10|2.24|1.24|2.26|1.26|2.27|1.27|2.24|1.24|0
1649693910000|2022-04-11 16:18:30|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1649693920000|2022-04-11 16:18:40|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649693930000|2022-04-11 16:18:50|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649693940000|2022-04-11 16:19:00|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649693950000|2022-04-11 16:19:10|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1649693960000|2022-04-11 16:19:20|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649693970000|2022-04-11 16:19:30|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649693980000|2022-04-11 16:19:40|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649693990000|2022-04-11 16:19:50|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1649694000000|2022-04-11 16:20:00|2.21|1.21|2.19|1.19|2.21|1.21|2.18|1.18|0
1649694010000|2022-04-11 16:20:10|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1649694020000|2022-04-11 16:20:20|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649694030000|2022-04-11 16:20:30|2.25|1.25|2.22|1.22|2.25|1.25|2.22|1.22|0
1649694040000|2022-04-11 16:20:40|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1649694050000|2022-04-11 16:20:50|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1649694060000|2022-04-11 16:21:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649694070000|2022-04-11 16:21:10|2.2|1.2|2.19|1.19|2.21|1.21|2.19|1.19|0
1649694080000|2022-04-11 16:21:20|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649694090000|2022-04-11 16:21:30|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1649694100000|2022-04-11 16:21:40|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1649694110000|2022-04-11 16:21:50|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649694120000|2022-04-11 16:22:00|2.25|1.25|2.21|1.21|2.25|1.25|2.21|1.21|0
1649694130000|2022-04-11 16:22:10|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649694140000|2022-04-11 16:22:20|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1649694150000|2022-04-11 16:22:30|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1649694160000|2022-04-11 16:22:40|2.25|1.25|2.27|1.27|2.27|1.27|2.24|1.24|0
1649694170000|2022-04-11 16:22:50|2.26|1.26|2.3|1.3|2.3|1.3|2.26|1.26|0
1649694180000|2022-04-11 16:23:00|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1649694190000|2022-04-11 16:23:10|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1649694200000|2022-04-11 16:23:20|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649694210000|2022-04-11 16:23:30|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1649694220000|2022-04-11 16:23:40|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1649694230000|2022-04-11 16:23:50|2.23|1.23|2.26|1.26|2.26|1.26|2.23|1.23|0
1649694240000|2022-04-11 16:24:00|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1649694250000|2022-04-11 16:24:10|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649694260000|2022-04-11 16:24:20|2.25|1.25|2.26|1.26|2.27|1.27|2.25|1.25|0
1649694270000|2022-04-11 16:24:30|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649694280000|2022-04-11 16:24:40|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649694290000|2022-04-11 16:24:50|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649694300000|2022-04-11 16:25:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1649694310000|2022-04-11 16:25:10|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649694320000|2022-04-11 16:25:20|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1649694330000|2022-04-11 16:25:30|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1649694340000|2022-04-11 16:25:40|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1649694350000|2022-04-11 16:25:50|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649694370000|2022-04-11 16:26:10|2.33|1.33|2.34|1.34|2.35|1.35|2.33|1.33|0
1649694380000|2022-04-11 16:26:20|2.35|1.35|2.32|1.32|2.35|1.35|2.32|1.32|0
1649694390000|2022-04-11 16:26:30|2.33|1.33|2.29|1.29|2.33|1.33|2.28|1.28|0
1649694400000|2022-04-11 16:26:40|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1649694420000|2022-04-11 16:27:00|2.29|1.29|2.33|1.33|2.33|1.33|2.29|1.29|0
1649694430000|2022-04-11 16:27:10|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1649694440000|2022-04-11 16:27:20|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649694450000|2022-04-11 16:27:30|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649694460000|2022-04-11 16:27:40|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649694470000|2022-04-11 16:27:50|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649694480000|2022-04-11 16:28:00|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1649694490000|2022-04-11 16:28:10|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1649694500000|2022-04-11 16:28:20|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649694510000|2022-04-11 16:28:30|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1649694520000|2022-04-11 16:28:40|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1649694530000|2022-04-11 16:28:50|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1649694540000|2022-04-11 16:29:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649694550000|2022-04-11 16:29:10|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1649694570000|2022-04-11 16:29:30|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649694580000|2022-04-11 16:29:40|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649694590000|2022-04-11 16:29:50|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1649694600000|2022-04-11 16:30:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649694610000|2022-04-11 16:30:10|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649694620000|2022-04-11 16:30:20|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649694630000|2022-04-11 16:30:30|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1649694640000|2022-04-11 16:30:40|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1649694650000|2022-04-11 16:30:50|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1649694660000|2022-04-11 16:31:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649694670000|2022-04-11 16:31:10|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1649694680000|2022-04-11 16:31:20|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1649694690000|2022-04-11 16:31:30|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1649694700000|2022-04-11 16:31:40|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649694710000|2022-04-11 16:31:50|2.39|1.39|2.37|1.37|2.39|1.39|2.36|1.36|0
1649694720000|2022-04-11 16:32:00|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649694730000|2022-04-11 16:32:10|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1649694740000|2022-04-11 16:32:20|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1649694750000|2022-04-11 16:32:30|2.39|1.39|2.41|1.41|2.41|1.41|2.39|1.39|0
1649694760000|2022-04-11 16:32:40|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1649694770000|2022-04-11 16:32:50|2.38|1.38|2.35|1.35|2.38|1.38|2.35|1.35|0
1649694780000|2022-04-11 16:33:00|2.38|1.38|2.33|1.33|2.38|1.38|2.33|1.33|0
1649694790000|2022-04-11 16:33:10|2.32|1.32|2.35|1.35|2.35|1.35|2.32|1.32|0
1649694800000|2022-04-11 16:33:20|2.36|1.36|2.38|1.38|2.38|1.38|2.36|1.36|0
1649694810000|2022-04-11 16:33:30|2.39|1.39|2.37|1.37|2.39|1.39|2.37|1.37|0
1649694820000|2022-04-11 16:33:40|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1649694830000|2022-04-11 16:33:50|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649694840000|2022-04-11 16:34:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649694850000|2022-04-11 16:34:10|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1649694860000|2022-04-11 16:34:20|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1649694870000|2022-04-11 16:34:30|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1649694880000|2022-04-11 16:34:40|2.31|1.31|2.32|1.32|2.32|1.32|2.3|1.3|0
1649694890000|2022-04-11 16:34:50|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1649694900000|2022-04-11 16:35:00|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1649694910000|2022-04-11 16:35:10|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649694920000|2022-04-11 16:35:20|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1649694930000|2022-04-11 16:35:30|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1649694940000|2022-04-11 16:35:40|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649694950000|2022-04-11 16:35:50|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649694960000|2022-04-11 16:36:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649694970000|2022-04-11 16:36:10|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1649694980000|2022-04-11 16:36:20|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1649694990000|2022-04-11 16:36:30|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1649695000000|2022-04-11 16:36:40|2.34|1.34|2.34|1.34|2.35|1.35|2.34|1.34|0
1649695010000|2022-04-11 16:36:50|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649695020000|2022-04-11 16:37:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1649695040000|2022-04-11 16:37:20|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649695050000|2022-04-11 16:37:30|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649695060000|2022-04-11 16:37:40|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649695070000|2022-04-11 16:37:50|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1649695080000|2022-04-11 16:38:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1649695090000|2022-04-11 16:38:10|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649695100000|2022-04-11 16:38:20|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649695110000|2022-04-11 16:38:30|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649695130000|2022-04-11 16:38:50|2.34|1.34|2.33|1.33|2.34|1.34|2.32|1.32|0
1649695140000|2022-04-11 16:39:00|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1649695150000|2022-04-11 16:39:10|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1649695160000|2022-04-11 16:39:20|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1649695170000|2022-04-11 16:39:30|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649695180000|2022-04-11 16:39:40|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649695190000|2022-04-11 16:39:50|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649695200000|2022-04-11 16:40:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649695210000|2022-04-11 16:40:10|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649695220000|2022-04-11 16:40:20|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1649695230000|2022-04-11 16:40:30|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649695240000|2022-04-11 16:40:40|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649695250000|2022-04-11 16:40:50|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1649695260000|2022-04-11 16:41:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1649695270000|2022-04-11 16:41:10|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649695280000|2022-04-11 16:41:20|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649695290000|2022-04-11 16:41:30|2.34|1.34|2.34|1.34|2.36|1.36|2.34|1.34|0
1649695300000|2022-04-11 16:41:40|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1649695310000|2022-04-11 16:41:50|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1649695320000|2022-04-11 16:42:00|2.35|1.35|2.35|1.35|2.37|1.37|2.35|1.35|0
1649695330000|2022-04-11 16:42:10|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649695340000|2022-04-11 16:42:20|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1649695350000|2022-04-11 16:42:30|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649695360000|2022-04-11 16:42:40|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649695370000|2022-04-11 16:42:50|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649695380000|2022-04-11 16:43:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1649695390000|2022-04-11 16:43:10|2.38|1.38|2.4|1.4|2.4|1.4|2.38|1.38|0
1649695400000|2022-04-11 16:43:20|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1649695410000|2022-04-11 16:43:30|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1649695420000|2022-04-11 16:43:40|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1649695430000|2022-04-11 16:43:50|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1649695440000|2022-04-11 16:44:00|2.38|1.38|2.43|1.43|2.43|1.43|2.38|1.38|0
1649695450000|2022-04-11 16:44:10|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1649695460000|2022-04-11 16:44:20|2.41|1.41|2.42|1.42|2.42|1.42|2.4|1.4|0
1649695470000|2022-04-11 16:44:30|2.4|1.4|2.4|1.4|2.42|1.42|2.4|1.4|0
1649695480000|2022-04-11 16:44:40|2.42|1.42|2.38|1.38|2.42|1.42|2.38|1.38|0
1649695490000|2022-04-11 16:44:50|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1649695500000|2022-04-11 16:45:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649695510000|2022-04-11 16:45:10|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649695520000|2022-04-11 16:45:20|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1649695530000|2022-04-11 16:45:30|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1649695540000|2022-04-11 16:45:40|2.32|1.32|2.35|1.35|2.35|1.35|2.32|1.32|0
1649695550000|2022-04-11 16:45:50|2.34|1.34|2.32|1.32|2.34|1.34|2.31|1.31|0
1649695560000|2022-04-11 16:46:00|2.3|1.3|2.25|1.25|2.3|1.3|2.25|1.25|0
1649695570000|2022-04-11 16:46:10|2.23|1.23|2.24|1.24|2.24|1.24|2.22|1.22|0
1649695580000|2022-04-11 16:46:20|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649695590000|2022-04-11 16:46:30|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649695600000|2022-04-11 16:46:40|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649695610000|2022-04-11 16:46:50|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649695620000|2022-04-11 16:47:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1649695630000|2022-04-11 16:47:10|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1649695640000|2022-04-11 16:47:20|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1649695650000|2022-04-11 16:47:30|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649695660000|2022-04-11 16:47:40|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1649695670000|2022-04-11 16:47:50|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649695680000|2022-04-11 16:48:00|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1649695690000|2022-04-11 16:48:10|2.35|1.35|2.31|1.31|2.35|1.35|2.31|1.31|0
1649695700000|2022-04-11 16:48:20|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1649695710000|2022-04-11 16:48:30|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1649695720000|2022-04-11 16:48:40|2.25|1.25|2.29|1.29|2.29|1.29|2.25|1.25|0
1649695730000|2022-04-11 16:48:50|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649695740000|2022-04-11 16:49:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649695750000|2022-04-11 16:49:10|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1649695760000|2022-04-11 16:49:20|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1649695770000|2022-04-11 16:49:30|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649695780000|2022-04-11 16:49:40|2.26|1.26|2.25|1.25|2.27|1.27|2.25|1.25|0
1649695790000|2022-04-11 16:49:50|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649695800000|2022-04-11 16:50:00|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1649695810000|2022-04-11 16:50:10|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649695820000|2022-04-11 16:50:20|2.27|1.27|2.25|1.25|2.27|1.27|2.25|1.25|0
1649695830000|2022-04-11 16:50:30|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1649695840000|2022-04-11 16:50:40|2.26|1.26|2.22|1.22|2.26|1.26|2.22|1.22|0
1649695850000|2022-04-11 16:50:50|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1649695860000|2022-04-11 16:51:00|2.24|1.24|2.25|1.25|2.26|1.26|2.24|1.24|0
1649695870000|2022-04-11 16:51:10|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1649695880000|2022-04-11 16:51:20|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1649695890000|2022-04-11 16:51:30|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649695900000|2022-04-11 16:51:40|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649695910000|2022-04-11 16:51:50|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1649695920000|2022-04-11 16:52:00|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1649695930000|2022-04-11 16:52:10|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1649695940000|2022-04-11 16:52:20|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1649695950000|2022-04-11 16:52:30|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1649695960000|2022-04-11 16:52:40|2.3|1.3|2.29|1.29|2.31|1.31|2.29|1.29|0
1649695970000|2022-04-11 16:52:50|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1649695980000|2022-04-11 16:53:00|2.32|1.32|2.35|1.35|2.35|1.35|2.32|1.32|0
1649695990000|2022-04-11 16:53:10|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649696000000|2022-04-11 16:53:20|2.36|1.36|2.36|1.36|2.37|1.37|2.35|1.35|0
1649696010000|2022-04-11 16:53:30|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1649696020000|2022-04-11 16:53:40|2.32|1.32|2.33|1.33|2.34|1.34|2.32|1.32|0
1649696030000|2022-04-11 16:53:50|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1649696040000|2022-04-11 16:54:00|2.35|1.35|2.41|1.41|2.41|1.41|2.35|1.35|0
1649696050000|2022-04-11 16:54:10|2.43|1.43|2.47|1.47|2.47|1.47|2.43|1.43|0
1649696060000|2022-04-11 16:54:20|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1649696070000|2022-04-11 16:54:30|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1649696080000|2022-04-11 16:54:40|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1649696090000|2022-04-11 16:54:50|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1649696100000|2022-04-11 16:55:00|2.41|1.41|2.42|1.42|2.45|1.45|2.41|1.41|0
1649696120000|2022-04-11 16:55:20|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1649696130000|2022-04-11 16:55:30|2.4|1.4|2.41|1.41|2.42|1.42|2.4|1.4|0
1649696140000|2022-04-11 16:55:40|2.4|1.4|2.43|1.43|2.43|1.43|2.4|1.4|0
1649696150000|2022-04-11 16:55:50|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649696160000|2022-04-11 16:56:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1649696170000|2022-04-11 16:56:10|2.4|1.4|2.37|1.37|2.41|1.41|2.37|1.37|0
1649696180000|2022-04-11 16:56:20|2.38|1.38|2.4|1.4|2.4|1.4|2.38|1.38|0
1649696190000|2022-04-11 16:56:30|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1649696200000|2022-04-11 16:56:40|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1649696210000|2022-04-11 16:56:50|2.43|1.43|2.43|1.43|2.44|1.44|2.43|1.43|0
1649696220000|2022-04-11 16:57:00|2.42|1.42|2.38|1.38|2.42|1.42|2.38|1.38|0
1649696230000|2022-04-11 16:57:10|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649696240000|2022-04-11 16:57:20|2.4|1.4|2.37|1.37|2.4|1.4|2.37|1.37|0
1649696260000|2022-04-11 16:57:40|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1649696270000|2022-04-11 16:57:50|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1649696280000|2022-04-11 16:58:00|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1649696290000|2022-04-11 16:58:10|2.24|1.24|2.25|1.25|2.26|1.26|2.24|1.24|0
1649696300000|2022-04-11 16:58:20|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1649696310000|2022-04-11 16:58:30|2.27|1.27|2.28|1.28|2.28|1.28|2.26|1.26|0
1649696320000|2022-04-11 16:58:40|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1649696330000|2022-04-11 16:58:50|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649696340000|2022-04-11 16:59:00|2.33|1.33|2.32|1.32|2.33|1.33|2.31|1.31|0
1649696350000|2022-04-11 16:59:10|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1649696360000|2022-04-11 16:59:20|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649696370000|2022-04-11 16:59:30|2.28|1.28|2.29|1.29|2.29|1.29|2.27|1.27|0
1649696380000|2022-04-11 16:59:40|2.28|1.28|2.27|1.27|2.28|1.28|2.26|1.26|0
1649696390000|2022-04-11 16:59:50|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649696400000|2022-04-11 17:00:00|2.28|1.28|2.19|1.19|2.28|1.28|2.19|1.19|0
1649696410000|2022-04-11 17:00:10|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1649696420000|2022-04-11 17:00:20|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1649696430000|2022-04-11 17:00:30|2.19|1.19|2.16|1.16|2.19|1.19|2.16|1.16|0
1649696440000|2022-04-11 17:00:40|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649696450000|2022-04-11 17:00:50|2.15|1.15|2.13|1.13|2.15|1.15|2.13|1.13|0
1649696460000|2022-04-11 17:01:00|2.12|1.12|2.16|1.16|2.16|1.16|2.12|1.12|0
1649696470000|2022-04-11 17:01:10|2.13|1.13|2.12|1.12|2.15|1.15|2.12|1.12|0
1649696480000|2022-04-11 17:01:20|2.11|1.11|2.06|1.06|2.11|1.11|2.06|1.06|0
1649696490000|2022-04-11 17:01:30|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1649696500000|2022-04-11 17:01:40|2.09|1.09|2.08|1.08|2.09|1.09|2.07|1.07|0
1649696510000|2022-04-11 17:01:50|2.09|1.09|2.08|1.08|2.11|1.11|2.08|1.08|0
1649696520000|2022-04-11 17:02:00|2.07|1.07|2.02|1.02|2.07|1.07|2.02|1.02|0
1649696530000|2022-04-11 17:02:10|2.03|1.03|2.03|1.03|2.04|1.04|2.03|1.03|0
1649696540000|2022-04-11 17:02:20|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1649696550000|2022-04-11 17:02:30|2.06|1.06|2.07|1.07|2.08|1.08|2.06|1.06|0
1649696560000|2022-04-11 17:02:40|2.08|1.08|2.07|1.07|2.09|1.09|2.07|1.07|0
1649696570000|2022-04-11 17:02:50|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1649696580000|2022-04-11 17:03:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1649696590000|2022-04-11 17:03:10|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649696600000|2022-04-11 17:03:20|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649696610000|2022-04-11 17:03:30|2.03|1.03|2.05|1.05|2.06|1.06|2.03|1.03|0
1649696620000|2022-04-11 17:03:40|2.07|1.07|2.07|1.07|2.08|1.08|2.07|1.07|0
1649696630000|2022-04-11 17:03:50|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649696640000|2022-04-11 17:04:00|2.08|1.08|2.11|1.11|2.11|1.11|2.08|1.08|0
1649696650000|2022-04-11 17:04:10|2.12|1.12|2.13|1.13|2.13|1.13|2.11|1.11|0
1649696660000|2022-04-11 17:04:20|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1649696670000|2022-04-11 17:04:30|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649696680000|2022-04-11 17:04:40|2.08|1.08|2.08|1.08|2.08|1.08|2.07|1.07|0
1649696690000|2022-04-11 17:04:50|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1649696700000|2022-04-11 17:05:00|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1649696710000|2022-04-11 17:05:10|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1649696720000|2022-04-11 17:05:20|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649696730000|2022-04-11 17:05:30|2.06|1.06|2.03|1.03|2.06|1.06|2.03|1.03|0
1649696740000|2022-04-11 17:05:40|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1649696750000|2022-04-11 17:05:50|2.01|1.01|2|1|2.02|1.02|2|1|0
1649696760000|2022-04-11 17:06:00|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1649696770000|2022-04-11 17:06:10|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1649696790000|2022-04-11 17:06:30|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649696800000|2022-04-11 17:06:40|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1649696810000|2022-04-11 17:06:50|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1649696820000|2022-04-11 17:07:00|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1649696830000|2022-04-11 17:07:10|2.01|1.01|2.01|1.01|2.02|1.02|2|1|0
1649696840000|2022-04-11 17:07:20|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1649696850000|2022-04-11 17:07:30|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1649696860000|2022-04-11 17:07:40|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1649696870000|2022-04-11 17:07:50|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649696880000|2022-04-11 17:08:00|2.04|1.04|2.03|1.03|2.05|1.05|2.03|1.03|0
1649696890000|2022-04-11 17:08:10|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1649696900000|2022-04-11 17:08:20|2.02|1.02|2.01|1.01|2.03|1.03|2.01|1.01|0
1649696910000|2022-04-11 17:08:30|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1649696920000|2022-04-11 17:08:40|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1649696930000|2022-04-11 17:08:50|2.06|1.06|2.1|1.1|2.1|1.1|2.06|1.06|0
1649696940000|2022-04-11 17:09:00|2.09|1.09|2.08|1.08|2.09|1.09|2.06|1.06|0
1649696950000|2022-04-11 17:09:10|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1649696960000|2022-04-11 17:09:20|2.08|1.08|2.1|1.1|2.1|1.1|2.08|1.08|0
1649696970000|2022-04-11 17:09:30|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649696980000|2022-04-11 17:09:40|2.09|1.09|2.07|1.07|2.09|1.09|2.06|1.06|0
1649696990000|2022-04-11 17:09:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649697000000|2022-04-11 17:10:00|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1649697010000|2022-04-11 17:10:10|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1649697020000|2022-04-11 17:10:20|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1649697030000|2022-04-11 17:10:30|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649697040000|2022-04-11 17:10:40|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649697050000|2022-04-11 17:10:50|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1649697060000|2022-04-11 17:11:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649697070000|2022-04-11 17:11:10|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1649697080000|2022-04-11 17:11:20|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1649697090000|2022-04-11 17:11:30|2.02|1.02|2.03|1.03|2.03|1.03|2|1|0
1649697100000|2022-04-11 17:11:40|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1649697110000|2022-04-11 17:11:50|2.06|1.06|2.07|1.07|2.07|1.07|2.05|1.05|0
1649697120000|2022-04-11 17:12:00|2.08|1.08|2.06|1.06|2.09|1.09|2.05|1.05|0
1649697130000|2022-04-11 17:12:10|2.08|1.08|2.06|1.06|2.08|1.08|2.05|1.05|0
1649697140000|2022-04-11 17:12:20|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1649697150000|2022-04-11 17:12:30|2.01|1.01|2|1|2.01|1.01|2|1|0
1649697160000|2022-04-11 17:12:40|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1649697170000|2022-04-11 17:12:50|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649697180000|2022-04-11 17:13:00|2.04|1.04|2.01|1.01|2.04|1.04|2|1|0
1649697190000|2022-04-11 17:13:10|1.99|0.99|2|1|2|1|1.99|0.99|0
1649697200000|2022-04-11 17:13:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649697210000|2022-04-11 17:13:30|2|1|2.01|1.01|2.01|1.01|2|1|0
1649697220000|2022-04-11 17:13:40|2.02|1.02|2.06|1.06|2.06|1.06|2.02|1.02|0
1649697230000|2022-04-11 17:13:50|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1649697240000|2022-04-11 17:14:00|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1649697250000|2022-04-11 17:14:10|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1649697260000|2022-04-11 17:14:20|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649697270000|2022-04-11 17:14:30|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649697280000|2022-04-11 17:14:40|2.08|1.08|2.02|1.02|2.09|1.09|2.02|1.02|0
1649697290000|2022-04-11 17:14:50|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649697300000|2022-04-11 17:15:00|2.02|1.02|2.05|1.05|2.05|1.05|2.01|1.01|0
1649697320000|2022-04-11 17:15:20|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649697330000|2022-04-11 17:15:30|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649697340000|2022-04-11 17:15:40|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1649697350000|2022-04-11 17:15:50|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1649697360000|2022-04-11 17:16:00|2.05|1.05|2.1|1.1|2.1|1.1|2.05|1.05|0
1649697370000|2022-04-11 17:16:10|2.11|1.11|2.13|1.13|2.14|1.14|2.11|1.11|0
1649697380000|2022-04-11 17:16:20|2.12|1.12|2.11|1.11|2.13|1.13|2.11|1.11|0
1649697390000|2022-04-11 17:16:30|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1649697400000|2022-04-11 17:16:40|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1649697410000|2022-04-11 17:16:50|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649697420000|2022-04-11 17:17:00|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1649697430000|2022-04-11 17:17:10|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649697440000|2022-04-11 17:17:20|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1649697450000|2022-04-11 17:17:30|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649697460000|2022-04-11 17:17:40|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1649697470000|2022-04-11 17:17:50|2.17|1.17|2.15|1.15|2.18|1.18|2.15|1.15|0
1649697480000|2022-04-11 17:18:00|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1649697490000|2022-04-11 17:18:10|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1649697500000|2022-04-11 17:18:20|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649697510000|2022-04-11 17:18:30|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1649697520000|2022-04-11 17:18:40|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1649697530000|2022-04-11 17:18:50|2.19|1.19|2.2|1.2|2.21|1.21|2.19|1.19|0
1649697540000|2022-04-11 17:19:00|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649697550000|2022-04-11 17:19:10|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649697560000|2022-04-11 17:19:20|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1649697570000|2022-04-11 17:19:30|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1649697580000|2022-04-11 17:19:40|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1649697590000|2022-04-11 17:19:50|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1649697600000|2022-04-11 17:20:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1649697610000|2022-04-11 17:20:10|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649697620000|2022-04-11 17:20:20|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649697630000|2022-04-11 17:20:30|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1649697640000|2022-04-11 17:20:40|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1649697650000|2022-04-11 17:20:50|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649697660000|2022-04-11 17:21:00|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649697670000|2022-04-11 17:21:10|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649697680000|2022-04-11 17:21:20|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1649697690000|2022-04-11 17:21:30|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649697700000|2022-04-11 17:21:40|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649697710000|2022-04-11 17:21:50|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1649697720000|2022-04-11 17:22:00|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1649697730000|2022-04-11 17:22:10|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1649697740000|2022-04-11 17:22:20|2.26|1.26|2.27|1.27|2.28|1.28|2.26|1.26|0
1649697750000|2022-04-11 17:22:30|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649697760000|2022-04-11 17:22:40|2.24|1.24|2.21|1.21|2.24|1.24|2.21|1.21|0
1649697770000|2022-04-11 17:22:50|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1649697780000|2022-04-11 17:23:00|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1649697790000|2022-04-11 17:23:10|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1649697800000|2022-04-11 17:23:20|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649697810000|2022-04-11 17:23:30|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1649697820000|2022-04-11 17:23:40|2.24|1.24|2.27|1.27|2.27|1.27|2.24|1.24|0
1649697830000|2022-04-11 17:23:50|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1649697840000|2022-04-11 17:24:00|2.3|1.3|2.26|1.26|2.3|1.3|2.26|1.26|0
1649697850000|2022-04-11 17:24:10|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649697860000|2022-04-11 17:24:20|2.3|1.3|2.28|1.28|2.3|1.3|2.28|1.28|0
1649697870000|2022-04-11 17:24:30|2.31|1.31|2.35|1.35|2.37|1.37|2.31|1.31|0
1649697880000|2022-04-11 17:24:40|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649697890000|2022-04-11 17:24:50|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649697900000|2022-04-11 17:25:00|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1649697910000|2022-04-11 17:25:10|2.29|1.29|2.3|1.3|2.3|1.3|2.28|1.28|0
1649697920000|2022-04-11 17:25:20|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1649697930000|2022-04-11 17:25:30|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649697940000|2022-04-11 17:25:40|2.28|1.28|2.27|1.27|2.28|1.28|2.26|1.26|0
1649697950000|2022-04-11 17:25:50|2.28|1.28|2.31|1.31|2.31|1.31|2.28|1.28|0
1649697960000|2022-04-11 17:26:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1649697970000|2022-04-11 17:26:10|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1649697980000|2022-04-11 17:26:20|2.28|1.28|2.31|1.31|2.31|1.31|2.28|1.28|0
1649697990000|2022-04-11 17:26:30|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1649698000000|2022-04-11 17:26:40|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649698010000|2022-04-11 17:26:50|2.34|1.34|2.35|1.35|2.37|1.37|2.34|1.34|0
1649698020000|2022-04-11 17:27:00|2.34|1.34|2.4|1.4|2.4|1.4|2.34|1.34|0
1649698030000|2022-04-11 17:27:10|2.38|1.38|2.39|1.39|2.4|1.4|2.38|1.38|0
1649698040000|2022-04-11 17:27:20|2.4|1.4|2.34|1.34|2.4|1.4|2.34|1.34|0
1649698050000|2022-04-11 17:27:30|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649698060000|2022-04-11 17:27:40|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649698070000|2022-04-11 17:27:50|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1649698080000|2022-04-11 17:28:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649698090000|2022-04-11 17:28:10|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1649698100000|2022-04-11 17:28:20|2.28|1.28|2.24|1.24|2.28|1.28|2.24|1.24|0
1649698110000|2022-04-11 17:28:30|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1649698120000|2022-04-11 17:28:40|2.25|1.25|2.25|1.25|2.26|1.26|2.24|1.24|0
1649698130000|2022-04-11 17:28:50|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1649698140000|2022-04-11 17:29:00|2.26|1.26|2.29|1.29|2.29|1.29|2.26|1.26|0
1649698150000|2022-04-11 17:29:10|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1649698160000|2022-04-11 17:29:20|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1649698170000|2022-04-11 17:29:30|2.35|1.35|2.34|1.34|2.36|1.36|2.34|1.34|0
1649698180000|2022-04-11 17:29:40|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649698190000|2022-04-11 17:29:50|2.33|1.33|2.29|1.29|2.33|1.33|2.29|1.29|0
1649698200000|2022-04-11 17:30:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1649698210000|2022-04-11 17:30:10|2.28|1.28|2.24|1.24|2.28|1.28|2.24|1.24|0
1649698220000|2022-04-11 17:30:20|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1649698230000|2022-04-11 17:30:30|2.24|1.24|2.23|1.23|2.25|1.25|2.23|1.23|0
1649698240000|2022-04-11 17:30:40|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649698250000|2022-04-11 17:30:50|2.22|1.22|2.22|1.22|2.22|1.22|2.2|1.2|0
1649698260000|2022-04-11 17:31:00|2.21|1.21|2.22|1.22|2.24|1.24|2.21|1.21|0
1649698270000|2022-04-11 17:31:10|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1649698280000|2022-04-11 17:31:20|2.18|1.18|2.19|1.19|2.19|1.19|2.17|1.17|0
1649698290000|2022-04-11 17:31:30|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1649698300000|2022-04-11 17:31:40|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649698310000|2022-04-11 17:31:50|2.19|1.19|2.16|1.16|2.19|1.19|2.16|1.16|0
1649698320000|2022-04-11 17:32:00|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1649698330000|2022-04-11 17:32:10|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1649698340000|2022-04-11 17:32:20|2.18|1.18|2.2|1.2|2.2|1.2|2.17|1.17|0
1649698350000|2022-04-11 17:32:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649698360000|2022-04-11 17:32:40|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1649698380000|2022-04-11 17:33:00|2.18|1.18|2.18|1.18|2.2|1.2|2.18|1.18|0
1649698390000|2022-04-11 17:33:10|2.17|1.17|2.17|1.17|2.19|1.19|2.17|1.17|0
1649698400000|2022-04-11 17:33:20|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649698410000|2022-04-11 17:33:30|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1649698420000|2022-04-11 17:33:40|2.22|1.22|2.22|1.22|2.22|1.22|2.21|1.21|0
1649698430000|2022-04-11 17:33:50|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1649698440000|2022-04-11 17:34:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649698460000|2022-04-11 17:34:20|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1649698470000|2022-04-11 17:34:30|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1649698480000|2022-04-11 17:34:40|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1649698490000|2022-04-11 17:34:50|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649698500000|2022-04-11 17:35:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1649698510000|2022-04-11 17:35:10|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1649698520000|2022-04-11 17:35:20|2.07|1.07|2.1|1.1|2.1|1.1|2.06|1.06|0
1649698530000|2022-04-11 17:35:30|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649698540000|2022-04-11 17:35:40|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649698550000|2022-04-11 17:35:50|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649698560000|2022-04-11 17:36:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649698570000|2022-04-11 17:36:10|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649698580000|2022-04-11 17:36:20|2.21|1.21|2.23|1.23|2.24|1.24|2.21|1.21|0
1649698590000|2022-04-11 17:36:30|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649698600000|2022-04-11 17:36:40|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1649698610000|2022-04-11 17:36:50|2.27|1.27|2.33|1.33|2.33|1.33|2.27|1.27|0
1649698620000|2022-04-11 17:37:00|2.32|1.32|2.25|1.25|2.32|1.32|2.25|1.25|0
1649698630000|2022-04-11 17:37:10|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649698640000|2022-04-11 17:37:20|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649698650000|2022-04-11 17:37:30|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649698660000|2022-04-11 17:37:40|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649698670000|2022-04-11 17:37:50|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1649698680000|2022-04-11 17:38:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649698690000|2022-04-11 17:38:10|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649698700000|2022-04-11 17:38:20|2.23|1.23|2.26|1.26|2.27|1.27|2.23|1.23|0
1649698710000|2022-04-11 17:38:30|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1649698720000|2022-04-11 17:38:40|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1649698730000|2022-04-11 17:38:50|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1649698740000|2022-04-11 17:39:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649698750000|2022-04-11 17:39:10|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1649698760000|2022-04-11 17:39:20|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649698770000|2022-04-11 17:39:30|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1649698780000|2022-04-11 17:39:40|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649698790000|2022-04-11 17:39:50|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649698800000|2022-04-11 17:40:00|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1649698810000|2022-04-11 17:40:10|2.18|1.18|2.18|1.18|2.2|1.2|2.18|1.18|0
1649698820000|2022-04-11 17:40:20|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649698830000|2022-04-11 17:40:30|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1649698840000|2022-04-11 17:40:40|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1649698850000|2022-04-11 17:40:50|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1649698860000|2022-04-11 17:41:00|2.09|1.09|2.08|1.08|2.09|1.09|2.07|1.07|0
1649698870000|2022-04-11 17:41:10|2.06|1.06|2.09|1.09|2.09|1.09|2.06|1.06|0
1649698880000|2022-04-11 17:41:20|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1649698890000|2022-04-11 17:41:30|2.09|1.09|2.1|1.1|2.12|1.12|2.09|1.09|0
1649698900000|2022-04-11 17:41:40|2.11|1.11|2.13|1.13|2.14|1.14|2.11|1.11|0
1649698910000|2022-04-11 17:41:50|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649698920000|2022-04-11 17:42:00|2.18|1.18|2.19|1.19|2.19|1.19|2.17|1.17|0
1649698930000|2022-04-11 17:42:10|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649698940000|2022-04-11 17:42:20|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1649698960000|2022-04-11 17:42:40|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649698970000|2022-04-11 17:42:50|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1649698980000|2022-04-11 17:43:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649698990000|2022-04-11 17:43:10|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1649699000000|2022-04-11 17:43:20|2.12|1.12|2.12|1.12|2.12|1.12|2.1|1.1|0
1649699010000|2022-04-11 17:43:30|2.11|1.11|2.14|1.14|2.14|1.14|2.11|1.11|0
1649699020000|2022-04-11 17:43:40|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1649699030000|2022-04-11 17:43:50|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649699040000|2022-04-11 17:44:00|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1649699050000|2022-04-11 17:44:10|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649699060000|2022-04-11 17:44:20|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1649699070000|2022-04-11 17:44:30|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1649699080000|2022-04-11 17:44:40|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1649699090000|2022-04-11 17:44:50|2.19|1.19|2.19|1.19|2.21|1.21|2.19|1.19|0
1649699100000|2022-04-11 17:45:00|2.2|1.2|2.2|1.2|2.2|1.2|2.18|1.18|0
1649699110000|2022-04-11 17:45:10|2.19|1.19|2.18|1.18|2.2|1.2|2.18|1.18|0
1649699120000|2022-04-11 17:45:20|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649699130000|2022-04-11 17:45:30|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649699140000|2022-04-11 17:45:40|2.15|1.15|2.13|1.13|2.15|1.15|2.13|1.13|0
1649699150000|2022-04-11 17:45:50|2.15|1.15|2.14|1.14|2.16|1.16|2.14|1.14|0
1649699160000|2022-04-11 17:46:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649699170000|2022-04-11 17:46:10|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1649699180000|2022-04-11 17:46:20|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1649699190000|2022-04-11 17:46:30|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649699200000|2022-04-11 17:46:40|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649699210000|2022-04-11 17:46:50|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1649699220000|2022-04-11 17:47:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649699230000|2022-04-11 17:47:10|2.2|1.2|2.13|1.13|2.2|1.2|2.13|1.13|0
1649699240000|2022-04-11 17:47:20|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1649699250000|2022-04-11 17:47:30|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649699260000|2022-04-11 17:47:40|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1649699270000|2022-04-11 17:47:50|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1649699280000|2022-04-11 17:48:00|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649699290000|2022-04-11 17:48:10|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1649699300000|2022-04-11 17:48:20|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1649699310000|2022-04-11 17:48:30|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649699320000|2022-04-11 17:48:40|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1649699340000|2022-04-11 17:49:00|2.14|1.14|2.15|1.15|2.15|1.15|2.13|1.13|0
1649699350000|2022-04-11 17:49:10|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1649699360000|2022-04-11 17:49:20|2.18|1.18|2.2|1.2|2.21|1.21|2.18|1.18|0
1649699370000|2022-04-11 17:49:30|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649699380000|2022-04-11 17:49:40|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1649699390000|2022-04-11 17:49:50|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649699400000|2022-04-11 17:50:00|2.17|1.17|2.2|1.2|2.2|1.2|2.17|1.17|0
1649699410000|2022-04-11 17:50:10|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649699420000|2022-04-11 17:50:20|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649699430000|2022-04-11 17:50:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649699440000|2022-04-11 17:50:40|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649699450000|2022-04-11 17:50:50|2.21|1.21|2.2|1.2|2.21|1.21|2.19|1.19|0
1649699460000|2022-04-11 17:51:00|2.21|1.21|2.2|1.2|2.21|1.21|2.19|1.19|0
1649699470000|2022-04-11 17:51:10|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649699480000|2022-04-11 17:51:20|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649699490000|2022-04-11 17:51:30|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1649699500000|2022-04-11 17:51:40|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1649699510000|2022-04-11 17:51:50|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649699520000|2022-04-11 17:52:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1649699530000|2022-04-11 17:52:10|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1649699540000|2022-04-11 17:52:20|2.16|1.16|2.19|1.19|2.19|1.19|2.16|1.16|0
1649699550000|2022-04-11 17:52:30|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649699560000|2022-04-11 17:52:40|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1649699570000|2022-04-11 17:52:50|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649699580000|2022-04-11 17:53:00|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1649699590000|2022-04-11 17:53:10|2.16|1.16|2.17|1.17|2.17|1.17|2.15|1.15|0
1649699600000|2022-04-11 17:53:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649699610000|2022-04-11 17:53:30|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1649699620000|2022-04-11 17:53:40|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649699630000|2022-04-11 17:53:50|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1649699640000|2022-04-11 17:54:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649699650000|2022-04-11 17:54:10|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649699660000|2022-04-11 17:54:20|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1649699670000|2022-04-11 17:54:30|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649699680000|2022-04-11 17:54:40|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1649699690000|2022-04-11 17:54:50|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649699700000|2022-04-11 17:55:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1649699710000|2022-04-11 17:55:10|2.19|1.19|2.15|1.15|2.2|1.2|2.15|1.15|0
1649699720000|2022-04-11 17:55:20|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649699730000|2022-04-11 17:55:30|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649699740000|2022-04-11 17:55:40|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1649699750000|2022-04-11 17:55:50|2.13|1.13|2.18|1.18|2.19|1.19|2.13|1.13|0
1649699760000|2022-04-11 17:56:00|2.19|1.19|2.24|1.24|2.24|1.24|2.19|1.19|0
1649699770000|2022-04-11 17:56:10|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1649699780000|2022-04-11 17:56:20|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649699790000|2022-04-11 17:56:30|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649699800000|2022-04-11 17:56:40|2.19|1.19|2.19|1.19|2.21|1.21|2.19|1.19|0
1649699810000|2022-04-11 17:56:50|2.18|1.18|2.17|1.17|2.18|1.18|2.16|1.16|0
1649699820000|2022-04-11 17:57:00|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649699830000|2022-04-11 17:57:10|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1649699840000|2022-04-11 17:57:20|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1649699850000|2022-04-11 17:57:30|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649699860000|2022-04-11 17:57:40|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649699870000|2022-04-11 17:57:50|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1649699880000|2022-04-11 17:58:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649699890000|2022-04-11 17:58:10|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649699900000|2022-04-11 17:58:20|2.18|1.18|2.19|1.19|2.2|1.2|2.18|1.18|0
1649699910000|2022-04-11 17:58:30|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1649699920000|2022-04-11 17:58:40|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649699930000|2022-04-11 17:58:50|2.1|1.1|2.09|1.09|2.11|1.11|2.09|1.09|0
1649699940000|2022-04-11 17:59:00|2.1|1.1|2.07|1.07|2.1|1.1|2.07|1.07|0
1649699950000|2022-04-11 17:59:10|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1649699960000|2022-04-11 17:59:20|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1649699970000|2022-04-11 17:59:30|2.08|1.08|2.08|1.08|2.08|1.08|2.07|1.07|0
1649699980000|2022-04-11 17:59:40|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1649699990000|2022-04-11 17:59:50|2.08|1.08|2.08|1.08|2.08|1.08|2.06|1.06|0
1649700000000|2022-04-11 18:00:00|2.07|1.07|2.03|1.03|2.07|1.07|2.03|1.03|0
1649700010000|2022-04-11 18:00:10|2.05|1.05|2.07|1.07|2.07|1.07|2.05|1.05|0
1649700020000|2022-04-11 18:00:20|2.06|1.06|2.04|1.04|2.07|1.07|2.04|1.04|0
1649700030000|2022-04-11 18:00:30|2.05|1.05|2.12|1.12|2.12|1.12|2.05|1.05|0
1649700040000|2022-04-11 18:00:40|2.13|1.13|2.14|1.14|2.15|1.15|2.13|1.13|0
1649700050000|2022-04-11 18:00:50|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1649700060000|2022-04-11 18:01:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1649700070000|2022-04-11 18:01:10|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649700080000|2022-04-11 18:01:20|2.19|1.19|2.19|1.19|2.19|1.19|2.18|1.18|0
1649700090000|2022-04-11 18:01:30|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649700100000|2022-04-11 18:01:40|2.15|1.15|2.15|1.15|2.15|1.15|2.13|1.13|0
1649700110000|2022-04-11 18:01:50|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1649700120000|2022-04-11 18:02:00|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1649700130000|2022-04-11 18:02:10|2.18|1.18|2.14|1.14|2.18|1.18|2.14|1.14|0
1649700140000|2022-04-11 18:02:20|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1649700150000|2022-04-11 18:02:30|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649700160000|2022-04-11 18:02:40|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649700170000|2022-04-11 18:02:50|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649700180000|2022-04-11 18:03:00|2.17|1.17|2.24|1.24|2.24|1.24|2.17|1.17|0
1649700190000|2022-04-11 18:03:10|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1649700200000|2022-04-11 18:03:20|2.24|1.24|2.25|1.25|2.26|1.26|2.24|1.24|0
1649700210000|2022-04-11 18:03:30|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649700220000|2022-04-11 18:03:40|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649700240000|2022-04-11 18:04:00|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649700250000|2022-04-11 18:04:10|2.22|1.22|2.19|1.19|2.22|1.22|2.19|1.19|0
1649700260000|2022-04-11 18:04:20|2.18|1.18|2.19|1.19|2.2|1.2|2.18|1.18|0
1649700270000|2022-04-11 18:04:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649700280000|2022-04-11 18:04:40|2.19|1.19|2.18|1.18|2.19|1.19|2.17|1.17|0
1649700290000|2022-04-11 18:04:50|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1649700300000|2022-04-11 18:05:00|2.18|1.18|2.19|1.19|2.19|1.19|2.16|1.16|0
1649700310000|2022-04-11 18:05:10|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1649700320000|2022-04-11 18:05:20|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649700330000|2022-04-11 18:05:30|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1649700340000|2022-04-11 18:05:40|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1649700350000|2022-04-11 18:05:50|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649700360000|2022-04-11 18:06:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1649700370000|2022-04-11 18:06:10|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1649700380000|2022-04-11 18:06:20|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1649700390000|2022-04-11 18:06:30|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1649700400000|2022-04-11 18:06:40|2.1|1.1|2.02|1.02|2.1|1.1|2.02|1.02|0
1649700410000|2022-04-11 18:06:50|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1649700420000|2022-04-11 18:07:00|2.02|1.02|2.01|1.01|2.03|1.03|2.01|1.01|0
1649700430000|2022-04-11 18:07:10|2.02|1.02|2|1|2.02|1.02|1.99|0.99|0
1649700440000|2022-04-11 18:07:20|1.99|0.99|2.01|1.01|2.01|1.01|1.97|0.97|0
1649700450000|2022-04-11 18:07:30|2.02|1.02|2.04|1.04|2.04|1.04|2.01|1.01|0
1649700460000|2022-04-11 18:07:40|2.03|1.03|1.99|0.99|2.03|1.03|1.99|0.99|0
1649700470000|2022-04-11 18:07:50|1.98|0.98|1.97|0.97|1.99|0.99|1.97|0.97|0
1649700480000|2022-04-11 18:08:00|1.95|0.95|1.97|0.97|1.97|0.97|1.94|0.94|0
1649700490000|2022-04-11 18:08:10|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649700500000|2022-04-11 18:08:20|1.96|0.96|1.95|0.95|1.98|0.98|1.95|0.95|0
1649700510000|2022-04-11 18:08:30|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1649700520000|2022-04-11 18:08:40|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1649700530000|2022-04-11 18:08:50|1.94|0.94|1.97|0.97|1.97|0.97|1.94|0.94|0
1649700540000|2022-04-11 18:09:00|1.96|0.96|1.95|0.95|1.97|0.97|1.95|0.95|0
1649700550000|2022-04-11 18:09:10|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1649700560000|2022-04-11 18:09:20|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1649700570000|2022-04-11 18:09:30|1.96|0.96|1.95|0.95|1.97|0.97|1.95|0.95|0
1649700580000|2022-04-11 18:09:40|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1649700590000|2022-04-11 18:09:50|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1649700600000|2022-04-11 18:10:00|2|1|1.99|0.99|2.01|1.01|1.99|0.99|0
1649700610000|2022-04-11 18:10:10|1.98|0.98|1.96|0.96|1.98|0.98|1.95|0.95|0
1649700620000|2022-04-11 18:10:20|1.97|0.97|1.96|0.96|1.98|0.98|1.96|0.96|0
1649700630000|2022-04-11 18:10:30|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1649700640000|2022-04-11 18:10:40|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1649700650000|2022-04-11 18:10:50|1.95|0.95|1.97|0.97|1.98|0.98|1.95|0.95|0
1649700660000|2022-04-11 18:11:00|1.99|0.99|2|1|2.01|1.01|1.99|0.99|0
1649700670000|2022-04-11 18:11:10|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1649700680000|2022-04-11 18:11:20|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649700700000|2022-04-11 18:11:40|2.02|1.02|2.08|1.08|2.09|1.09|2.02|1.02|0
1649700710000|2022-04-11 18:11:50|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1649700720000|2022-04-11 18:12:00|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1649700730000|2022-04-11 18:12:10|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649700740000|2022-04-11 18:12:20|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649700750000|2022-04-11 18:12:30|2.1|1.1|2.09|1.09|2.11|1.11|2.09|1.09|0
1649700760000|2022-04-11 18:12:40|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1649700770000|2022-04-11 18:12:50|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1649700780000|2022-04-11 18:13:00|2.11|1.11|2.15|1.15|2.15|1.15|2.11|1.11|0
1649700790000|2022-04-11 18:13:10|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1649700800000|2022-04-11 18:13:20|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649700810000|2022-04-11 18:13:30|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649700820000|2022-04-11 18:13:40|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649700830000|2022-04-11 18:13:50|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649700840000|2022-04-11 18:14:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1649700850000|2022-04-11 18:14:10|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1649700860000|2022-04-11 18:14:20|2.21|1.21|2.26|1.26|2.26|1.26|2.21|1.21|0
1649700870000|2022-04-11 18:14:30|2.27|1.27|2.3|1.3|2.3|1.3|2.27|1.27|0
1649700880000|2022-04-11 18:14:40|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1649700890000|2022-04-11 18:14:50|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1649700900000|2022-04-11 18:15:00|2.3|1.3|2.34|1.34|2.34|1.34|2.3|1.3|0
1649700910000|2022-04-11 18:15:10|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649700920000|2022-04-11 18:15:20|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649700930000|2022-04-11 18:15:30|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649700940000|2022-04-11 18:15:40|2.36|1.36|2.37|1.37|2.38|1.38|2.35|1.35|0
1649700950000|2022-04-11 18:15:50|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649700960000|2022-04-11 18:16:00|2.36|1.36|2.35|1.35|2.36|1.36|2.33|1.33|0
1649700970000|2022-04-11 18:16:10|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1649700980000|2022-04-11 18:16:20|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649700990000|2022-04-11 18:16:30|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1649701000000|2022-04-11 18:16:40|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649701010000|2022-04-11 18:16:50|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1649701020000|2022-04-11 18:17:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1649701030000|2022-04-11 18:17:10|2.34|1.34|2.33|1.33|2.34|1.34|2.32|1.32|0
1649701040000|2022-04-11 18:17:20|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649701050000|2022-04-11 18:17:30|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649701060000|2022-04-11 18:17:40|2.34|1.34|2.33|1.33|2.34|1.34|2.32|1.32|0
1649701070000|2022-04-11 18:17:50|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1649701080000|2022-04-11 18:18:00|2.3|1.3|2.28|1.28|2.3|1.3|2.28|1.28|0
1649701090000|2022-04-11 18:18:10|2.29|1.29|2.3|1.3|2.32|1.32|2.29|1.29|0
1649701100000|2022-04-11 18:18:20|2.31|1.31|2.35|1.35|2.35|1.35|2.31|1.31|0
1649701110000|2022-04-11 18:18:30|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649701120000|2022-04-11 18:18:40|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649701130000|2022-04-11 18:18:50|2.32|1.32|2.35|1.35|2.35|1.35|2.32|1.32|0
1649701140000|2022-04-11 18:19:00|2.34|1.34|2.34|1.34|2.35|1.35|2.34|1.34|0
1649701150000|2022-04-11 18:19:10|2.33|1.33|2.31|1.31|2.33|1.33|2.3|1.3|0
1649701160000|2022-04-11 18:19:20|2.32|1.32|2.33|1.33|2.35|1.35|2.32|1.32|0
1649701170000|2022-04-11 18:19:30|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649701180000|2022-04-11 18:19:40|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649701190000|2022-04-11 18:19:50|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1649701200000|2022-04-11 18:20:00|2.4|1.4|2.37|1.37|2.4|1.4|2.37|1.37|0
1649701210000|2022-04-11 18:20:10|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649701220000|2022-04-11 18:20:20|2.37|1.37|2.37|1.37|2.38|1.38|2.36|1.36|0
1649701230000|2022-04-11 18:20:30|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649701240000|2022-04-11 18:20:40|2.37|1.37|2.34|1.34|2.37|1.37|2.34|1.34|0
1649701250000|2022-04-11 18:20:50|2.35|1.35|2.32|1.32|2.35|1.35|2.32|1.32|0
1649701260000|2022-04-11 18:21:00|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649701270000|2022-04-11 18:21:10|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649701280000|2022-04-11 18:21:20|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649701290000|2022-04-11 18:21:30|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649701300000|2022-04-11 18:21:40|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649701310000|2022-04-11 18:21:50|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649701320000|2022-04-11 18:22:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1649701330000|2022-04-11 18:22:10|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649701340000|2022-04-11 18:22:20|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1649701350000|2022-04-11 18:22:30|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1649701360000|2022-04-11 18:22:40|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649701370000|2022-04-11 18:22:50|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649701380000|2022-04-11 18:23:00|2.35|1.35|2.34|1.34|2.36|1.36|2.34|1.34|0
1649701390000|2022-04-11 18:23:10|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1649701400000|2022-04-11 18:23:20|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1649701410000|2022-04-11 18:23:30|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1649701420000|2022-04-11 18:23:40|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1649701430000|2022-04-11 18:23:50|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649701440000|2022-04-11 18:24:00|2.34|1.34|2.34|1.34|2.36|1.36|2.34|1.34|0
1649701450000|2022-04-11 18:24:10|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649701460000|2022-04-11 18:24:20|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649701470000|2022-04-11 18:24:30|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1649701480000|2022-04-11 18:24:40|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1649701490000|2022-04-11 18:24:50|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649701500000|2022-04-11 18:25:00|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1649701510000|2022-04-11 18:25:10|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1649701520000|2022-04-11 18:25:20|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1649701530000|2022-04-11 18:25:30|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649701540000|2022-04-11 18:25:40|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649701550000|2022-04-11 18:25:50|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1649701560000|2022-04-11 18:26:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1649701570000|2022-04-11 18:26:10|2.31|1.31|2.3|1.3|2.32|1.32|2.3|1.3|0
1649701580000|2022-04-11 18:26:20|2.31|1.31|2.32|1.32|2.32|1.32|2.3|1.3|0
1649701590000|2022-04-11 18:26:30|2.31|1.31|2.31|1.31|2.31|1.31|2.29|1.29|0
1649701600000|2022-04-11 18:26:40|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1649701610000|2022-04-11 18:26:50|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1649701620000|2022-04-11 18:27:00|2.32|1.32|2.3|1.3|2.32|1.32|2.29|1.29|0
1649701630000|2022-04-11 18:27:10|2.29|1.29|2.28|1.28|2.3|1.3|2.28|1.28|0
1649701640000|2022-04-11 18:27:20|2.29|1.29|2.27|1.27|2.3|1.3|2.27|1.27|0
1649701650000|2022-04-11 18:27:30|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649701660000|2022-04-11 18:27:40|2.31|1.31|2.34|1.34|2.34|1.34|2.31|1.31|0
1649701670000|2022-04-11 18:27:50|2.32|1.32|2.32|1.32|2.34|1.34|2.32|1.32|0
1649701680000|2022-04-11 18:28:00|2.3|1.3|2.28|1.28|2.31|1.31|2.28|1.28|0
1649701700000|2022-04-11 18:28:20|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1649701710000|2022-04-11 18:28:30|2.31|1.31|2.3|1.3|2.32|1.32|2.3|1.3|0
1649701720000|2022-04-11 18:28:40|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1649701730000|2022-04-11 18:28:50|2.33|1.33|2.3|1.3|2.33|1.33|2.3|1.3|0
1649701740000|2022-04-11 18:29:00|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1649701750000|2022-04-11 18:29:10|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1649701770000|2022-04-11 18:29:30|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649701780000|2022-04-11 18:29:40|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1649701790000|2022-04-11 18:29:50|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649701800000|2022-04-11 18:30:00|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649701810000|2022-04-11 18:30:10|2.33|1.33|2.34|1.34|2.35|1.35|2.33|1.33|0
1649701820000|2022-04-11 18:30:20|2.35|1.35|2.36|1.36|2.37|1.37|2.35|1.35|0
1649701830000|2022-04-11 18:30:30|2.37|1.37|2.37|1.37|2.39|1.39|2.37|1.37|0
1649701840000|2022-04-11 18:30:40|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649701850000|2022-04-11 18:30:50|2.37|1.37|2.35|1.35|2.38|1.38|2.35|1.35|0
1649701860000|2022-04-11 18:31:00|2.36|1.36|2.42|1.42|2.42|1.42|2.36|1.36|0
1649701870000|2022-04-11 18:31:10|2.43|1.43|2.36|1.36|2.43|1.43|2.36|1.36|0
1649701880000|2022-04-11 18:31:20|2.37|1.37|2.41|1.41|2.41|1.41|2.37|1.37|0
1649701890000|2022-04-11 18:31:30|2.4|1.4|2.44|1.44|2.44|1.44|2.4|1.4|0
1649701900000|2022-04-11 18:31:40|2.43|1.43|2.37|1.37|2.43|1.43|2.37|1.37|0
1649701910000|2022-04-11 18:31:50|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1649701920000|2022-04-11 18:32:00|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1649701930000|2022-04-11 18:32:10|2.39|1.39|2.35|1.35|2.39|1.39|2.35|1.35|0
1649701940000|2022-04-11 18:32:20|2.34|1.34|2.31|1.31|2.34|1.34|2.31|1.31|0
1649701950000|2022-04-11 18:32:30|2.32|1.32|2.35|1.35|2.36|1.36|2.32|1.32|0
1649701960000|2022-04-11 18:32:40|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1649701970000|2022-04-11 18:32:50|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1649701980000|2022-04-11 18:33:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1649701990000|2022-04-11 18:33:10|2.28|1.28|2.25|1.25|2.28|1.28|2.24|1.24|0
1649702000000|2022-04-11 18:33:20|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1649702010000|2022-04-11 18:33:30|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1649702020000|2022-04-11 18:33:40|2.26|1.26|2.27|1.27|2.27|1.27|2.25|1.25|0
1649702030000|2022-04-11 18:33:50|2.28|1.28|2.25|1.25|2.28|1.28|2.24|1.24|0
1649702040000|2022-04-11 18:34:00|2.26|1.26|2.23|1.23|2.26|1.26|2.23|1.23|0
1649702050000|2022-04-11 18:34:10|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649702060000|2022-04-11 18:34:20|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1649702070000|2022-04-11 18:34:30|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1649702080000|2022-04-11 18:34:40|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1649702090000|2022-04-11 18:34:50|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649702100000|2022-04-11 18:35:00|2.24|1.24|2.25|1.25|2.29|1.29|2.23|1.23|0
1649702110000|2022-04-11 18:35:10|2.24|1.24|2.21|1.21|2.24|1.24|2.21|1.21|0
1649702120000|2022-04-11 18:35:20|2.22|1.22|2.22|1.22|2.24|1.24|2.22|1.22|0
1649702130000|2022-04-11 18:35:30|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1649702140000|2022-04-11 18:35:40|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649702150000|2022-04-11 18:35:50|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1649702160000|2022-04-11 18:36:00|2.25|1.25|2.22|1.22|2.26|1.26|2.22|1.22|0
1649702170000|2022-04-11 18:36:10|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649702180000|2022-04-11 18:36:20|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649702190000|2022-04-11 18:36:30|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649702200000|2022-04-11 18:36:40|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649702210000|2022-04-11 18:36:50|2.29|1.29|2.26|1.26|2.3|1.3|2.26|1.26|0
1649702220000|2022-04-11 18:37:00|2.27|1.27|2.28|1.28|2.28|1.28|2.26|1.26|0
1649702230000|2022-04-11 18:37:10|2.25|1.25|2.25|1.25|2.27|1.27|2.25|1.25|0
1649702240000|2022-04-11 18:37:20|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1649702250000|2022-04-11 18:37:30|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649702260000|2022-04-11 18:37:40|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1649702270000|2022-04-11 18:37:50|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1649702280000|2022-04-11 18:38:00|2.23|1.23|2.24|1.24|2.24|1.24|2.22|1.22|0
1649702290000|2022-04-11 18:38:10|2.25|1.25|2.26|1.26|2.26|1.26|2.23|1.23|0
1649702300000|2022-04-11 18:38:20|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649702320000|2022-04-11 18:38:40|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1649702330000|2022-04-11 18:38:50|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1649702340000|2022-04-11 18:39:00|2.27|1.27|2.25|1.25|2.27|1.27|2.24|1.24|0
1649702350000|2022-04-11 18:39:10|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1649702360000|2022-04-11 18:39:20|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649702370000|2022-04-11 18:39:30|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649702380000|2022-04-11 18:39:40|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649702390000|2022-04-11 18:39:50|2.22|1.22|2.18|1.18|2.22|1.22|2.18|1.18|0
1649702400000|2022-04-11 18:40:00|2.19|1.19|2.13|1.13|2.19|1.19|2.13|1.13|0
1649702410000|2022-04-11 18:40:10|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1649702420000|2022-04-11 18:40:20|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1649702430000|2022-04-11 18:40:30|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1649702440000|2022-04-11 18:40:40|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649702450000|2022-04-11 18:40:50|2.14|1.14|2.19|1.19|2.2|1.2|2.14|1.14|0
1649702460000|2022-04-11 18:41:00|2.2|1.2|2.2|1.2|2.21|1.21|2.19|1.19|0
1649702470000|2022-04-11 18:41:10|2.19|1.19|2.2|1.2|2.21|1.21|2.19|1.19|0
1649702480000|2022-04-11 18:41:20|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1649702490000|2022-04-11 18:41:30|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1649702500000|2022-04-11 18:41:40|2.25|1.25|2.2|1.2|2.25|1.25|2.2|1.2|0
1649702510000|2022-04-11 18:41:50|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1649702520000|2022-04-11 18:42:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649702530000|2022-04-11 18:42:10|2.15|1.15|2.2|1.2|2.2|1.2|2.15|1.15|0
1649702540000|2022-04-11 18:42:20|2.19|1.19|2.19|1.19|2.19|1.19|2.18|1.18|0
1649702550000|2022-04-11 18:42:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649702560000|2022-04-11 18:42:40|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649702570000|2022-04-11 18:42:50|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1649702580000|2022-04-11 18:43:00|2.21|1.21|2.22|1.22|2.22|1.22|2.2|1.2|0
1649702590000|2022-04-11 18:43:10|2.23|1.23|2.2|1.2|2.23|1.23|2.2|1.2|0
1649702600000|2022-04-11 18:43:20|2.21|1.21|2.21|1.21|2.21|1.21|2.2|1.2|0
1649702610000|2022-04-11 18:43:30|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649702620000|2022-04-11 18:43:40|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649702630000|2022-04-11 18:43:50|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649702640000|2022-04-11 18:44:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1649702650000|2022-04-11 18:44:10|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649702660000|2022-04-11 18:44:20|2.19|1.19|2.19|1.19|2.19|1.19|2.18|1.18|0
1649702670000|2022-04-11 18:44:30|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649702680000|2022-04-11 18:44:40|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649702690000|2022-04-11 18:44:50|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649702700000|2022-04-11 18:45:00|2.16|1.16|2.15|1.15|2.17|1.17|2.15|1.15|0
1649702710000|2022-04-11 18:45:10|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649702720000|2022-04-11 18:45:20|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649702730000|2022-04-11 18:45:30|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1649702740000|2022-04-11 18:45:40|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1649702760000|2022-04-11 18:46:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1649702770000|2022-04-11 18:46:10|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649702780000|2022-04-11 18:46:20|2.13|1.13|2.11|1.11|2.15|1.15|2.11|1.11|0
1649702790000|2022-04-11 18:46:30|2.12|1.12|2.1|1.1|2.12|1.12|2.1|1.1|0
1649702800000|2022-04-11 18:46:40|2.09|1.09|2.08|1.08|2.1|1.1|2.08|1.08|0
1649702810000|2022-04-11 18:46:50|2.04|1.04|2|1|2.04|1.04|2|1|0
1649702820000|2022-04-11 18:47:00|1.99|0.99|2|1|2|1|1.99|0.99|0
1649702830000|2022-04-11 18:47:10|2.02|1.02|2.02|1.02|2.04|1.04|2.02|1.02|0
1649702840000|2022-04-11 18:47:20|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649702850000|2022-04-11 18:47:30|2.02|1.02|2.05|1.05|2.05|1.05|2.02|1.02|0
1649702860000|2022-04-11 18:47:40|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1649702870000|2022-04-11 18:47:50|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1649702880000|2022-04-11 18:48:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1649702890000|2022-04-11 18:48:10|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1649702900000|2022-04-11 18:48:20|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1649702910000|2022-04-11 18:48:30|2.04|1.04|2.01|1.01|2.04|1.04|2.01|1.01|0
1649702920000|2022-04-11 18:48:40|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1649702930000|2022-04-11 18:48:50|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1649702940000|2022-04-11 18:49:00|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1649702950000|2022-04-11 18:49:10|1.98|0.98|2.01|1.01|2.01|1.01|1.98|0.98|0
1649702960000|2022-04-11 18:49:20|2.02|1.02|2|1|2.02|1.02|2|1|0
1649702970000|2022-04-11 18:49:30|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649702980000|2022-04-11 18:49:40|1.99|0.99|1.98|0.98|1.99|0.99|1.97|0.97|0
1649702990000|2022-04-11 18:49:50|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1649703000000|2022-04-11 18:50:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1649703010000|2022-04-11 18:50:10|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649703020000|2022-04-11 18:50:20|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1649703030000|2022-04-11 18:50:30|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1649703040000|2022-04-11 18:50:40|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1649703050000|2022-04-11 18:50:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649703060000|2022-04-11 18:51:00|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1649703070000|2022-04-11 18:51:10|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1649703080000|2022-04-11 18:51:20|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1649703090000|2022-04-11 18:51:30|1.9|0.9|1.92|0.92|1.93|0.93|1.9|0.9|0
1649703100000|2022-04-11 18:51:40|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649703120000|2022-04-11 18:52:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1649703130000|2022-04-11 18:52:10|1.84|0.84|1.82|0.82|1.84|0.84|1.81|0.81|0
1649703140000|2022-04-11 18:52:20|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1649703150000|2022-04-11 18:52:30|1.85|0.85|1.88|0.88|1.88|0.88|1.85|0.85|0
1649703160000|2022-04-11 18:52:40|1.9|0.9|1.89|0.89|1.9|0.9|1.88|0.88|0
1649703170000|2022-04-11 18:52:50|1.9|0.9|1.89|0.89|1.9|0.9|1.88|0.88|0
1649703180000|2022-04-11 18:53:00|1.9|0.9|1.9|0.9|1.91|0.91|1.9|0.9|0
1649703190000|2022-04-11 18:53:10|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1649703200000|2022-04-11 18:53:20|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1649703210000|2022-04-11 18:53:30|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649703220000|2022-04-11 18:53:40|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1649703230000|2022-04-11 18:53:50|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1649703240000|2022-04-11 18:54:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1649703250000|2022-04-11 18:54:10|1.96|0.96|1.98|0.98|1.99|0.99|1.96|0.96|0
1649703260000|2022-04-11 18:54:20|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1649703270000|2022-04-11 18:54:30|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1649703280000|2022-04-11 18:54:40|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1649703290000|2022-04-11 18:54:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649703300000|2022-04-11 18:55:00|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1649703310000|2022-04-11 18:55:10|1.91|0.91|1.88|0.88|1.92|0.92|1.88|0.88|0
1649703320000|2022-04-11 18:55:20|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1649703330000|2022-04-11 18:55:30|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649703340000|2022-04-11 18:55:40|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649703350000|2022-04-11 18:55:50|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1649703360000|2022-04-11 18:56:00|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1649703370000|2022-04-11 18:56:10|1.91|0.91|1.93|0.93|1.93|0.93|1.91|0.91|0
1649703380000|2022-04-11 18:56:20|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1649703390000|2022-04-11 18:56:30|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1649703400000|2022-04-11 18:56:40|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649703410000|2022-04-11 18:56:50|1.92|0.92|1.92|0.92|1.92|0.92|1.91|0.91|0
1649703420000|2022-04-11 18:57:00|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1649703430000|2022-04-11 18:57:10|1.89|0.89|1.9|0.9|1.91|0.91|1.89|0.89|0
1649703440000|2022-04-11 18:57:20|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1649703450000|2022-04-11 18:57:30|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1649703460000|2022-04-11 18:57:40|1.93|0.93|1.95|0.95|1.96|0.96|1.93|0.93|0
1649703470000|2022-04-11 18:57:50|1.94|0.94|1.95|0.95|1.95|0.95|1.93|0.93|0
1649703480000|2022-04-11 18:58:00|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649703490000|2022-04-11 18:58:10|1.94|0.94|1.91|0.91|1.94|0.94|1.91|0.91|0
1649703500000|2022-04-11 18:58:20|1.92|0.92|1.93|0.93|1.94|0.94|1.92|0.92|0
1649703510000|2022-04-11 18:58:30|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1649703520000|2022-04-11 18:58:40|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1649703530000|2022-04-11 18:58:50|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1649703540000|2022-04-11 18:59:00|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1649703550000|2022-04-11 18:59:10|1.91|0.91|1.91|0.91|1.91|0.91|1.9|0.9|0
1649703560000|2022-04-11 18:59:20|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1649703570000|2022-04-11 18:59:30|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1649703580000|2022-04-11 18:59:40|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1649703590000|2022-04-11 18:59:50|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1649703600000|2022-04-11 19:00:00|1.93|0.93|1.89|0.89|1.93|0.93|1.89|0.89|0
1649703610000|2022-04-11 19:00:10|1.9|0.9|1.9|0.9|1.93|0.93|1.9|0.9|0
1649703620000|2022-04-11 19:00:20|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649703630000|2022-04-11 19:00:30|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649703640000|2022-04-11 19:00:40|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649703650000|2022-04-11 19:00:50|1.9|0.9|1.91|0.91|1.91|0.91|1.9|0.9|0
1649703660000|2022-04-11 19:01:00|1.92|0.92|1.9|0.9|1.93|0.93|1.9|0.9|0
1649703670000|2022-04-11 19:01:10|1.87|0.87|1.83|0.83|1.87|0.87|1.83|0.83|0
1649703680000|2022-04-11 19:01:20|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1649703690000|2022-04-11 19:01:30|1.84|0.84|1.87|0.87|1.87|0.87|1.84|0.84|0
1649703700000|2022-04-11 19:01:40|1.85|0.85|1.84|0.84|1.85|0.85|1.84|0.84|0
1649703710000|2022-04-11 19:01:50|1.83|0.83|1.85|0.85|1.85|0.85|1.83|0.83|0
1649703720000|2022-04-11 19:02:00|1.83|0.83|1.76|0.76|1.83|0.83|1.76|0.76|0
1649703730000|2022-04-11 19:02:10|1.74|0.74|1.8|0.8|1.81|0.81|1.74|0.74|0
1649703740000|2022-04-11 19:02:20|1.81|0.81|1.81|0.81|1.82|0.82|1.81|0.81|0
1649703750000|2022-04-11 19:02:30|1.78|0.78|1.81|0.81|1.82|0.82|1.78|0.78|0
1649703760000|2022-04-11 19:02:40|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1649703770000|2022-04-11 19:02:50|1.86|0.86|1.89|0.89|1.89|0.89|1.86|0.86|0
1649703780000|2022-04-11 19:03:00|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1649703790000|2022-04-11 19:03:10|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1649703800000|2022-04-11 19:03:20|1.9|0.9|1.94|0.94|1.94|0.94|1.9|0.9|0
1649703810000|2022-04-11 19:03:30|1.92|0.92|1.93|0.93|1.94|0.94|1.92|0.92|0
1649703850000|2022-04-11 19:04:10|1.94|0.94|2.01|1.01|2.01|1.01|1.94|0.94|0
1649703860000|2022-04-11 19:04:20|2|1|2.02|1.02|2.02|1.02|2|1|0
1649703870000|2022-04-11 19:04:30|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1649703880000|2022-04-11 19:04:40|2.03|1.03|2.04|1.04|2.05|1.05|2.03|1.03|0
1649703890000|2022-04-11 19:04:50|2.06|1.06|2.06|1.06|2.09|1.09|2.06|1.06|0
1649703900000|2022-04-11 19:05:00|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1649703910000|2022-04-11 19:05:10|2.06|1.06|2.06|1.06|2.07|1.07|2.06|1.06|0
1649703920000|2022-04-11 19:05:20|2.05|1.05|2.05|1.05|2.05|1.05|2.03|1.03|0
1649703930000|2022-04-11 19:05:30|2.06|1.06|2.08|1.08|2.08|1.08|2.06|1.06|0
1649703940000|2022-04-11 19:05:40|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649703950000|2022-04-11 19:05:50|2.09|1.09|2.07|1.07|2.09|1.09|2.07|1.07|0
1649703960000|2022-04-11 19:06:00|2.1|1.1|2.14|1.14|2.14|1.14|2.1|1.1|0
1649703970000|2022-04-11 19:06:10|2.15|1.15|2.14|1.14|2.15|1.15|2.13|1.13|0
1649703980000|2022-04-11 19:06:20|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649703990000|2022-04-11 19:06:30|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1649704000000|2022-04-11 19:06:40|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1649704010000|2022-04-11 19:06:50|2.11|1.11|2.08|1.08|2.11|1.11|2.08|1.08|0
1649704020000|2022-04-11 19:07:00|2.11|1.11|2.1|1.1|2.12|1.12|2.1|1.1|0
1649704030000|2022-04-11 19:07:10|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1649704040000|2022-04-11 19:07:20|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1649704050000|2022-04-11 19:07:30|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649704060000|2022-04-11 19:07:40|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649704070000|2022-04-11 19:07:50|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1649704080000|2022-04-11 19:08:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1649704090000|2022-04-11 19:08:10|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649704100000|2022-04-11 19:08:20|2.11|1.11|2.06|1.06|2.11|1.11|2.06|1.06|0
1649704110000|2022-04-11 19:08:30|2.05|1.05|2.02|1.02|2.05|1.05|2.01|1.01|0
1649704120000|2022-04-11 19:08:40|2.01|1.01|2.04|1.04|2.04|1.04|2.01|1.01|0
1649704130000|2022-04-11 19:08:50|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1649704140000|2022-04-11 19:09:00|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1649704150000|2022-04-11 19:09:10|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1649704160000|2022-04-11 19:09:20|2.02|1.02|2.03|1.03|2.03|1.03|2.01|1.01|0
1649704170000|2022-04-11 19:09:30|2.02|1.02|2.03|1.03|2.03|1.03|2.01|1.01|0
1649704180000|2022-04-11 19:09:40|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1649704190000|2022-04-11 19:09:50|2|1|2.01|1.01|2.01|1.01|2|1|0
1649704200000|2022-04-11 19:10:00|1.99|0.99|1.95|0.95|1.99|0.99|1.94|0.94|0
1649704210000|2022-04-11 19:10:10|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649704220000|2022-04-11 19:10:20|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1649704230000|2022-04-11 19:10:30|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1649704240000|2022-04-11 19:10:40|1.94|0.94|1.97|0.97|1.97|0.97|1.94|0.94|0
1649704250000|2022-04-11 19:10:50|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1649704260000|2022-04-11 19:11:00|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1649704270000|2022-04-11 19:11:10|1.97|0.97|1.99|0.99|2|1|1.97|0.97|0
1649704280000|2022-04-11 19:11:20|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649704290000|2022-04-11 19:11:30|2.06|1.06|2.03|1.03|2.06|1.06|2.03|1.03|0
1649704300000|2022-04-11 19:11:40|2.05|1.05|2.07|1.07|2.08|1.08|2.05|1.05|0
1649704310000|2022-04-11 19:11:50|2.08|1.08|2.08|1.08|2.08|1.08|2.07|1.07|0
1649704320000|2022-04-11 19:12:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649704330000|2022-04-11 19:12:10|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649704340000|2022-04-11 19:12:20|2.12|1.12|2.11|1.11|2.13|1.13|2.11|1.11|0
1649704350000|2022-04-11 19:12:30|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1649704360000|2022-04-11 19:12:40|2.11|1.11|2.1|1.1|2.11|1.11|2.09|1.09|0
1649704370000|2022-04-11 19:12:50|2.08|1.08|2.07|1.07|2.08|1.08|2.06|1.06|0
1649704380000|2022-04-11 19:13:00|2.06|1.06|2.1|1.1|2.1|1.1|2.06|1.06|0
1649704390000|2022-04-11 19:13:10|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1649704400000|2022-04-11 19:13:20|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649704410000|2022-04-11 19:13:30|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1649704420000|2022-04-11 19:13:40|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1649704430000|2022-04-11 19:13:50|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649704440000|2022-04-11 19:14:00|2.06|1.06|2.09|1.09|2.09|1.09|2.06|1.06|0
1649704450000|2022-04-11 19:14:10|2.08|1.08|2.11|1.11|2.11|1.11|2.08|1.08|0
1649704460000|2022-04-11 19:14:20|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649704470000|2022-04-11 19:14:30|2.12|1.12|2.12|1.12|2.12|1.12|2.1|1.1|0
1649704480000|2022-04-11 19:14:40|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1649704490000|2022-04-11 19:14:50|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649704500000|2022-04-11 19:15:00|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1649704510000|2022-04-11 19:15:10|2.15|1.15|2.15|1.15|2.17|1.17|2.15|1.15|0
1649704520000|2022-04-11 19:15:20|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649704530000|2022-04-11 19:15:30|2.15|1.15|2.17|1.17|2.17|1.17|2.14|1.14|0
1649704540000|2022-04-11 19:15:40|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649704550000|2022-04-11 19:15:50|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649704560000|2022-04-11 19:16:00|2.23|1.23|2.24|1.24|2.25|1.25|2.23|1.23|0
1649704570000|2022-04-11 19:16:10|2.26|1.26|2.22|1.22|2.26|1.26|2.22|1.22|0
1649704580000|2022-04-11 19:16:20|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1649704590000|2022-04-11 19:16:30|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1649704600000|2022-04-11 19:16:40|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649704610000|2022-04-11 19:16:50|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649704620000|2022-04-11 19:17:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1649704630000|2022-04-11 19:17:10|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649704640000|2022-04-11 19:17:20|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1649704650000|2022-04-11 19:17:30|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649704660000|2022-04-11 19:17:40|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1649704670000|2022-04-11 19:17:50|2.11|1.11|2.14|1.14|2.14|1.14|2.11|1.11|0
1649704680000|2022-04-11 19:18:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1649704690000|2022-04-11 19:18:10|2.13|1.13|2.13|1.13|2.16|1.16|2.13|1.13|0
1649704700000|2022-04-11 19:18:20|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1649704710000|2022-04-11 19:18:30|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1649704720000|2022-04-11 19:18:40|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649704730000|2022-04-11 19:18:50|2.17|1.17|2.18|1.18|2.18|1.18|2.16|1.16|0
1649704740000|2022-04-11 19:19:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649704750000|2022-04-11 19:19:10|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1649704760000|2022-04-11 19:19:20|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649704770000|2022-04-11 19:19:30|2.18|1.18|2.19|1.19|2.2|1.2|2.17|1.17|0
1649704780000|2022-04-11 19:19:40|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649704790000|2022-04-11 19:19:50|2.2|1.2|2.17|1.17|2.2|1.2|2.17|1.17|0
1649704800000|2022-04-11 19:20:00|2.19|1.19|2.23|1.23|2.23|1.23|2.18|1.18|0
1649704810000|2022-04-11 19:20:10|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1649704820000|2022-04-11 19:20:20|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1649704830000|2022-04-11 19:20:30|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649704840000|2022-04-11 19:20:40|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649704850000|2022-04-11 19:20:50|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649704860000|2022-04-11 19:21:00|2.23|1.23|2.26|1.26|2.26|1.26|2.23|1.23|0
1649704870000|2022-04-11 19:21:10|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649704880000|2022-04-11 19:21:20|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649704890000|2022-04-11 19:21:30|2.27|1.27|2.27|1.27|2.28|1.28|2.26|1.26|0
1649704900000|2022-04-11 19:21:40|2.28|1.28|2.25|1.25|2.28|1.28|2.25|1.25|0
1649704910000|2022-04-11 19:21:50|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1649704920000|2022-04-11 19:22:00|2.2|1.2|2.2|1.2|2.22|1.22|2.2|1.2|0
1649704930000|2022-04-11 19:22:10|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649704940000|2022-04-11 19:22:20|2.21|1.21|2.25|1.25|2.25|1.25|2.21|1.21|0
1649704950000|2022-04-11 19:22:30|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649704960000|2022-04-11 19:22:40|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649704970000|2022-04-11 19:22:50|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649704980000|2022-04-11 19:23:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649704990000|2022-04-11 19:23:10|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649705000000|2022-04-11 19:23:20|2.22|1.22|2.19|1.19|2.22|1.22|2.19|1.19|0
1649705010000|2022-04-11 19:23:30|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649705020000|2022-04-11 19:23:40|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649705030000|2022-04-11 19:23:50|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649705040000|2022-04-11 19:24:00|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649705050000|2022-04-11 19:24:10|2.22|1.22|2.27|1.27|2.27|1.27|2.22|1.22|0
1649705060000|2022-04-11 19:24:20|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1649705070000|2022-04-11 19:24:30|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649705080000|2022-04-11 19:24:40|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649705090000|2022-04-11 19:24:50|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649705100000|2022-04-11 19:25:00|2.28|1.28|2.29|1.29|2.29|1.29|2.27|1.27|0
1649705110000|2022-04-11 19:25:10|2.3|1.3|2.29|1.29|2.31|1.31|2.29|1.29|0
1649705120000|2022-04-11 19:25:20|2.27|1.27|2.29|1.29|2.29|1.29|2.26|1.26|0
1649705130000|2022-04-11 19:25:30|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649705140000|2022-04-11 19:25:40|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1649705150000|2022-04-11 19:25:50|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649705160000|2022-04-11 19:26:00|2.26|1.26|2.32|1.32|2.33|1.33|2.26|1.26|0
1649705170000|2022-04-11 19:26:10|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1649705180000|2022-04-11 19:26:20|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649705190000|2022-04-11 19:26:30|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1649705200000|2022-04-11 19:26:40|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1649705210000|2022-04-11 19:26:50|2.36|1.36|2.38|1.38|2.38|1.38|2.36|1.36|0
1649705220000|2022-04-11 19:27:00|2.37|1.37|2.37|1.37|2.37|1.37|2.35|1.35|0
1649705230000|2022-04-11 19:27:10|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1649705240000|2022-04-11 19:27:20|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649705250000|2022-04-11 19:27:30|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649705260000|2022-04-11 19:27:40|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1649705270000|2022-04-11 19:27:50|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649705280000|2022-04-11 19:28:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649705290000|2022-04-11 19:28:10|2.38|1.38|2.43|1.43|2.45|1.45|2.38|1.38|0
1649705300000|2022-04-11 19:28:20|2.45|1.45|2.48|1.48|2.48|1.48|2.45|1.45|0
1649705310000|2022-04-11 19:28:30|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1649705320000|2022-04-11 19:28:40|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1649705330000|2022-04-11 19:28:50|2.49|1.49|2.48|1.48|2.49|1.49|2.48|1.48|0
1649705340000|2022-04-11 19:29:00|2.49|1.49|2.49|1.49|2.5|1.5|2.49|1.49|0
1649705350000|2022-04-11 19:29:10|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1649705360000|2022-04-11 19:29:20|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1649705370000|2022-04-11 19:29:30|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649705380000|2022-04-11 19:29:40|2.49|1.49|2.48|1.48|2.49|1.49|2.46|1.46|0
1649705390000|2022-04-11 19:29:50|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1649705400000|2022-04-11 19:30:00|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649705410000|2022-04-11 19:30:10|2.5|1.5|2.49|1.49|2.5|1.5|2.48|1.48|0
1649705420000|2022-04-11 19:30:20|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1649705430000|2022-04-11 19:30:30|2.47|1.47|2.49|1.49|2.5|1.5|2.47|1.47|0
1649705440000|2022-04-11 19:30:40|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1649705450000|2022-04-11 19:30:50|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1649705460000|2022-04-11 19:31:00|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1649705470000|2022-04-11 19:31:10|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649705480000|2022-04-11 19:31:20|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649705490000|2022-04-11 19:31:30|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1649705500000|2022-04-11 19:31:40|2.46|1.46|2.5|1.5|2.5|1.5|2.46|1.46|0
1649705510000|2022-04-11 19:31:50|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1649705520000|2022-04-11 19:32:00|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1649705530000|2022-04-11 19:32:10|2.47|1.47|2.51|1.51|2.51|1.51|2.47|1.47|0
1649705540000|2022-04-11 19:32:20|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649705550000|2022-04-11 19:32:30|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1649705560000|2022-04-11 19:32:40|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1649705570000|2022-04-11 19:32:50|2.55|1.55|2.61|1.61|2.61|1.61|2.55|1.55|0
1649705580000|2022-04-11 19:33:00|2.65|1.65|2.71|1.71|2.71|1.71|2.65|1.65|0
1649705590000|2022-04-11 19:33:10|2.7|1.7|2.71|1.71|2.71|1.71|2.69|1.69|0
1649705600000|2022-04-11 19:33:20|2.69|1.69|2.72|1.72|2.74|1.74|2.69|1.69|0
1649705610000|2022-04-11 19:33:30|2.7|1.7|2.67|1.67|2.7|1.7|2.67|1.67|0
1649705620000|2022-04-11 19:33:40|2.65|1.65|2.6|1.6|2.65|1.65|2.6|1.6|0
1649705630000|2022-04-11 19:33:50|2.62|1.62|2.65|1.65|2.65|1.65|2.62|1.62|0
1649705640000|2022-04-11 19:34:00|2.66|1.66|2.67|1.67|2.69|1.69|2.66|1.66|0
1649705650000|2022-04-11 19:34:10|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1649705660000|2022-04-11 19:34:20|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1649705670000|2022-04-11 19:34:30|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649705680000|2022-04-11 19:34:40|2.7|1.7|2.7|1.7|2.7|1.7|2.68|1.68|0
1649705690000|2022-04-11 19:34:50|2.71|1.71|2.73|1.73|2.73|1.73|2.71|1.71|0
1649705700000|2022-04-11 19:35:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1649705710000|2022-04-11 19:35:10|2.78|1.78|2.73|1.73|2.78|1.78|2.73|1.73|0
1649705720000|2022-04-11 19:35:20|2.75|1.75|2.71|1.71|2.75|1.75|2.7|1.7|0
1649705730000|2022-04-11 19:35:30|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1649705740000|2022-04-11 19:35:40|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1649705750000|2022-04-11 19:35:50|2.73|1.73|2.72|1.72|2.73|1.73|2.72|1.72|0
1649705760000|2022-04-11 19:36:00|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1649705770000|2022-04-11 19:36:10|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1649705780000|2022-04-11 19:36:20|2.77|1.77|2.8|1.8|2.8|1.8|2.77|1.77|0
1649705790000|2022-04-11 19:36:30|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1649705800000|2022-04-11 19:36:40|2.78|1.78|2.8|1.8|2.8|1.8|2.78|1.78|0
1649705810000|2022-04-11 19:36:50|2.79|1.79|2.77|1.77|2.8|1.8|2.77|1.77|0
1649705820000|2022-04-11 19:37:00|2.78|1.78|2.8|1.8|2.8|1.8|2.78|1.78|0
1649705830000|2022-04-11 19:37:10|2.81|1.81|2.81|1.81|2.81|1.81|2.79|1.79|0
1649705840000|2022-04-11 19:37:20|2.79|1.79|2.74|1.74|2.79|1.79|2.74|1.74|0
1649705850000|2022-04-11 19:37:30|2.76|1.76|2.76|1.76|2.76|1.76|2.74|1.74|0
1649705860000|2022-04-11 19:37:40|2.77|1.77|2.77|1.77|2.77|1.77|2.76|1.76|0
1649705870000|2022-04-11 19:37:50|2.76|1.76|2.78|1.78|2.78|1.78|2.76|1.76|0
1649705880000|2022-04-11 19:38:00|2.81|1.81|2.79|1.79|2.81|1.81|2.79|1.79|0
1649705890000|2022-04-11 19:38:10|2.81|1.81|2.81|1.81|2.81|1.81|2.79|1.79|0
1649705910000|2022-04-11 19:38:30|2.79|1.79|2.78|1.78|2.79|1.79|2.77|1.77|0
1649705920000|2022-04-11 19:38:40|2.75|1.75|2.78|1.78|2.78|1.78|2.75|1.75|0
1649705930000|2022-04-11 19:38:50|2.77|1.77|2.77|1.77|2.78|1.78|2.77|1.77|0
1649705940000|2022-04-11 19:39:00|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1649705950000|2022-04-11 19:39:10|2.74|1.74|2.7|1.7|2.74|1.74|2.7|1.7|0
1649705960000|2022-04-11 19:39:20|2.67|1.67|2.67|1.67|2.67|1.67|2.63|1.63|0
1649705970000|2022-04-11 19:39:30|2.7|1.7|2.69|1.69|2.73|1.73|2.69|1.69|0
1649705980000|2022-04-11 19:39:40|2.68|1.68|2.67|1.67|2.68|1.68|2.65|1.65|0
1649705990000|2022-04-11 19:39:50|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649706000000|2022-04-11 19:40:00|2.67|1.67|2.66|1.66|2.67|1.67|2.65|1.65|0
1649706010000|2022-04-11 19:40:10|2.64|1.64|2.6|1.6|2.65|1.65|2.6|1.6|0
1649706020000|2022-04-11 19:40:20|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1649706030000|2022-04-11 19:40:30|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649706040000|2022-04-11 19:40:40|2.57|1.57|2.57|1.57|2.57|1.57|2.54|1.54|0
1649706050000|2022-04-11 19:40:50|2.56|1.56|2.56|1.56|2.56|1.56|2.54|1.54|0
1649706060000|2022-04-11 19:41:00|2.54|1.54|2.57|1.57|2.58|1.58|2.54|1.54|0
1649706070000|2022-04-11 19:41:10|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1649706080000|2022-04-11 19:41:20|2.59|1.59|2.61|1.61|2.63|1.63|2.59|1.59|0
1649706090000|2022-04-11 19:41:30|2.58|1.58|2.6|1.6|2.6|1.6|2.58|1.58|0
1649706100000|2022-04-11 19:41:40|2.59|1.59|2.65|1.65|2.65|1.65|2.59|1.59|0
1649706110000|2022-04-11 19:41:50|2.69|1.69|2.65|1.65|2.69|1.69|2.65|1.65|0
1649706120000|2022-04-11 19:42:00|2.67|1.67|2.7|1.7|2.7|1.7|2.67|1.67|0
1649706130000|2022-04-11 19:42:10|2.67|1.67|2.7|1.7|2.7|1.7|2.67|1.67|0
1649706140000|2022-04-11 19:42:20|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649706150000|2022-04-11 19:42:30|2.74|1.74|2.77|1.77|2.77|1.77|2.74|1.74|0
1649706160000|2022-04-11 19:42:40|2.79|1.79|2.76|1.76|2.79|1.79|2.76|1.76|0
1649706170000|2022-04-11 19:42:50|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1649706180000|2022-04-11 19:43:00|2.75|1.75|2.74|1.74|2.76|1.76|2.74|1.74|0
1649706190000|2022-04-11 19:43:10|2.76|1.76|2.79|1.79|2.79|1.79|2.75|1.75|0
1649706200000|2022-04-11 19:43:20|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1649706210000|2022-04-11 19:43:30|2.76|1.76|2.76|1.76|2.76|1.76|2.75|1.75|0
1649706220000|2022-04-11 19:43:40|2.75|1.75|2.75|1.75|2.75|1.75|2.73|1.73|0
1649706230000|2022-04-11 19:43:50|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1649706240000|2022-04-11 19:44:00|2.76|1.76|2.79|1.79|2.79|1.79|2.76|1.76|0
1649706250000|2022-04-11 19:44:10|2.8|1.8|2.78|1.78|2.8|1.8|2.78|1.78|0
1649706260000|2022-04-11 19:44:20|2.75|1.75|2.68|1.68|2.75|1.75|2.68|1.68|0
1649706270000|2022-04-11 19:44:30|2.67|1.67|2.73|1.73|2.73|1.73|2.67|1.67|0
1649706280000|2022-04-11 19:44:40|2.72|1.72|2.77|1.77|2.77|1.77|2.72|1.72|0
1649706290000|2022-04-11 19:44:50|2.76|1.76|2.71|1.71|2.76|1.76|2.71|1.71|0
1649706300000|2022-04-11 19:45:00|2.73|1.73|2.77|1.77|2.77|1.77|2.73|1.73|0
1649706310000|2022-04-11 19:45:10|2.78|1.78|2.82|1.82|2.84|1.84|2.78|1.78|0
1649706320000|2022-04-11 19:45:20|2.78|1.78|2.72|1.72|2.78|1.78|2.72|1.72|0
1649706330000|2022-04-11 19:45:30|2.73|1.73|2.77|1.77|2.77|1.77|2.73|1.73|0
1649706340000|2022-04-11 19:45:40|2.82|1.82|2.85|1.85|2.86|1.86|2.82|1.82|0
1649706350000|2022-04-11 19:45:50|2.86|1.86|2.82|1.82|2.86|1.86|2.82|1.82|0
1649706360000|2022-04-11 19:46:00|2.83|1.83|2.85|1.85|2.85|1.85|2.83|1.83|0
1649706370000|2022-04-11 19:46:10|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1649706380000|2022-04-11 19:46:20|2.81|1.81|2.86|1.86|2.86|1.86|2.81|1.81|0
1649706390000|2022-04-11 19:46:30|2.85|1.85|2.83|1.83|2.86|1.86|2.83|1.83|0
1649706400000|2022-04-11 19:46:40|2.85|1.85|2.83|1.83|2.85|1.85|2.83|1.83|0
1649706410000|2022-04-11 19:46:50|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649706420000|2022-04-11 19:47:00|2.87|1.87|2.87|1.87|2.87|1.87|2.86|1.86|0
1649706430000|2022-04-11 19:47:10|2.86|1.86|2.87|1.87|2.87|1.87|2.86|1.86|0
1649706440000|2022-04-11 19:47:20|2.91|1.91|2.91|1.91|2.91|1.91|2.89|1.89|0
1649706450000|2022-04-11 19:47:30|2.89|1.89|2.75|1.75|2.89|1.89|2.75|1.75|0
1649706460000|2022-04-11 19:47:40|2.74|1.74|2.83|1.83|2.85|1.85|2.74|1.74|0
1649706470000|2022-04-11 19:47:50|2.82|1.82|2.79|1.79|2.83|1.83|2.79|1.79|0
1649706480000|2022-04-11 19:48:00|2.82|1.82|2.74|1.74|2.82|1.82|2.74|1.74|0
1649706490000|2022-04-11 19:48:10|2.78|1.78|2.7|1.7|2.78|1.78|2.7|1.7|0
1649706500000|2022-04-11 19:48:20|2.68|1.68|2.69|1.69|2.7|1.7|2.68|1.68|0
1649706510000|2022-04-11 19:48:30|2.72|1.72|2.62|1.62|2.72|1.72|2.57|1.57|0
1649706520000|2022-04-11 19:48:40|2.61|1.61|2.63|1.63|2.63|1.63|2.61|1.61|0
1649706530000|2022-04-11 19:48:50|2.52|1.52|2.46|1.46|2.52|1.52|2.46|1.46|0
1649706540000|2022-04-11 19:49:00|2.44|1.44|2.47|1.47|2.47|1.47|2.44|1.44|0
1649706550000|2022-04-11 19:49:10|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1649706560000|2022-04-11 19:49:20|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1649706570000|2022-04-11 19:49:30|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1649706580000|2022-04-11 19:49:40|2.53|1.53|2.54|1.54|2.55|1.55|2.53|1.53|0
1649706590000|2022-04-11 19:49:50|2.52|1.52|2.54|1.54|2.54|1.54|2.52|1.52|0
1649706600000|2022-04-11 19:50:00|2.44|1.44|2.39|1.39|2.47|1.47|2.39|1.39|0
1649706610000|2022-04-11 19:50:10|2.41|1.41|2.45|1.45|2.45|1.45|2.41|1.41|0
1649706620000|2022-04-11 19:50:20|2.43|1.43|2.4|1.4|2.43|1.43|2.4|1.4|0
1649706630000|2022-04-11 19:50:30|2.35|1.35|2.4|1.4|2.4|1.4|2.35|1.35|0
1649706640000|2022-04-11 19:50:40|2.42|1.42|2.49|1.49|2.5|1.5|2.42|1.42|0
1649706650000|2022-04-11 19:50:50|2.48|1.48|2.46|1.46|2.48|1.48|2.43|1.43|0
1649706660000|2022-04-11 19:51:00|2.48|1.48|2.42|1.42|2.5|1.5|2.42|1.42|0
1649706670000|2022-04-11 19:51:10|2.46|1.46|2.52|1.52|2.52|1.52|2.46|1.46|0
1649706680000|2022-04-11 19:51:20|2.54|1.54|2.5|1.5|2.54|1.54|2.5|1.5|0
1649706690000|2022-04-11 19:51:30|2.52|1.52|2.57|1.57|2.58|1.58|2.52|1.52|0
1649706700000|2022-04-11 19:51:40|2.58|1.58|2.61|1.61|2.61|1.61|2.58|1.58|0
1649706710000|2022-04-11 19:51:50|2.59|1.59|2.62|1.62|2.62|1.62|2.59|1.59|0
1649706720000|2022-04-11 19:52:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649706730000|2022-04-11 19:52:10|2.61|1.61|2.63|1.63|2.63|1.63|2.61|1.61|0
1649706740000|2022-04-11 19:52:20|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649706750000|2022-04-11 19:52:30|2.64|1.64|2.67|1.67|2.67|1.67|2.64|1.64|0
1649706760000|2022-04-11 19:52:40|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1649706770000|2022-04-11 19:52:50|2.64|1.64|2.67|1.67|2.68|1.68|2.64|1.64|0
1649706780000|2022-04-11 19:53:00|2.68|1.68|2.68|1.68|2.68|1.68|2.67|1.67|0
1649706790000|2022-04-11 19:53:10|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1649706800000|2022-04-11 19:53:20|2.63|1.63|2.59|1.59|2.63|1.63|2.59|1.59|0
1649706810000|2022-04-11 19:53:30|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1649706820000|2022-04-11 19:53:40|2.67|1.67|2.65|1.65|2.67|1.67|2.64|1.64|0
1649706830000|2022-04-11 19:53:50|2.67|1.67|2.71|1.71|2.71|1.71|2.67|1.67|0
1649706840000|2022-04-11 19:54:00|2.69|1.69|2.68|1.68|2.69|1.69|2.65|1.65|0
1649706850000|2022-04-11 19:54:10|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649706860000|2022-04-11 19:54:20|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1649706870000|2022-04-11 19:54:30|2.7|1.7|2.74|1.74|2.74|1.74|2.7|1.7|0
1649706880000|2022-04-11 19:54:40|2.76|1.76|2.8|1.8|2.8|1.8|2.76|1.76|0
1649706890000|2022-04-11 19:54:50|2.81|1.81|2.8|1.8|2.81|1.81|2.8|1.8|0
1649706900000|2022-04-11 19:55:00|2.81|1.81|2.86|1.86|2.86|1.86|2.8|1.8|0
1649706910000|2022-04-11 19:55:10|2.85|1.85|2.86|1.86|2.88|1.88|2.85|1.85|0
1649706920000|2022-04-11 19:55:20|2.88|1.88|2.86|1.86|2.88|1.88|2.86|1.86|0
1649706930000|2022-04-11 19:55:30|2.88|1.88|2.81|1.81|2.88|1.88|2.81|1.81|0
1649706940000|2022-04-11 19:55:40|2.78|1.78|2.78|1.78|2.78|1.78|2.77|1.77|0
1649706950000|2022-04-11 19:55:50|2.77|1.77|2.78|1.78|2.78|1.78|2.74|1.74|0
1649706960000|2022-04-11 19:56:00|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1649706970000|2022-04-11 19:56:10|2.82|1.82|2.85|1.85|2.85|1.85|2.82|1.82|0
1649706980000|2022-04-11 19:56:20|2.86|1.86|2.86|1.86|2.86|1.86|2.86|1.86|0
1649706990000|2022-04-11 19:56:30|2.82|1.82|2.81|1.81|2.83|1.83|2.79|1.79|0
1649707000000|2022-04-11 19:56:40|2.78|1.78|2.78|1.78|2.78|1.78|2.78|1.78|0
1649707010000|2022-04-11 19:56:50|2.75|1.75|2.71|1.71|2.75|1.75|2.71|1.71|0
1649707020000|2022-04-11 19:57:00|2.7|1.7|2.83|1.83|2.83|1.83|2.7|1.7|0
1649707030000|2022-04-11 19:57:10|2.79|1.79|2.77|1.77|2.79|1.79|2.75|1.75|0
1649707040000|2022-04-11 19:57:20|2.74|1.74|2.74|1.74|2.74|1.74|2.73|1.73|0
1649707050000|2022-04-11 19:57:30|2.73|1.73|2.71|1.71|2.74|1.74|2.71|1.71|0
1649707060000|2022-04-11 19:57:40|2.69|1.69|2.71|1.71|2.71|1.71|2.69|1.69|0
1649707070000|2022-04-11 19:57:50|2.74|1.74|2.73|1.73|2.76|1.76|2.73|1.73|0
1649707080000|2022-04-11 19:58:00|2.75|1.75|2.75|1.75|2.75|1.75|2.75|1.75|0
1649707090000|2022-04-11 19:58:10|2.74|1.74|2.71|1.71|2.74|1.74|2.7|1.7|0
1649707100000|2022-04-11 19:58:20|2.7|1.7|2.69|1.69|2.7|1.7|2.67|1.67|0
1649707110000|2022-04-11 19:58:30|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1649707120000|2022-04-11 19:58:40|2.74|1.74|2.74|1.74|2.78|1.78|2.74|1.74|0
1649707130000|2022-04-11 19:58:50|2.75|1.75|2.75|1.75|2.75|1.75|2.69|1.69|0
1649707140000|2022-04-11 19:59:00|2.71|1.71|2.63|1.63|2.71|1.71|2.62|1.62|0
1649707150000|2022-04-11 19:59:10|2.72|1.72|2.76|1.76|2.78|1.78|2.72|1.72|0
1649707160000|2022-04-11 19:59:20|2.79|1.79|2.8|1.8|2.82|1.82|2.78|1.78|0
1649707170000|2022-04-11 19:59:30|2.74|1.74|2.67|1.67|2.74|1.74|2.67|1.67|0
1649707180000|2022-04-11 19:59:40|2.63|1.63|2.7|1.7|2.7|1.7|2.63|1.63|0
1649707190000|2022-04-11 19:59:50|2.62|1.62|2.54|1.54|2.62|1.62|2.52|1.52|0
1649707210000|2022-04-11 20:00:10|2.67|1.67|2.75|1.75|2.75|1.75|2.67|1.67|0
1649707220000|2022-04-11 20:00:20|2.7|1.7|2.73|1.73|2.74|1.74|2.7|1.7|0
1649707230000|2022-04-11 20:00:30|2.62|1.62|2.57|1.57|2.62|1.62|2.55|1.55|0
1649707240000|2022-04-11 20:00:40|2.56|1.56|2.57|1.57|2.57|1.57|2.55|1.55|0
1649707250000|2022-04-11 20:00:50|2.55|1.55|2.57|1.57|2.57|1.57|2.55|1.55|0
1649707260000|2022-04-11 20:01:00|2.58|1.58|2.6|1.6|2.6|1.6|2.58|1.58|0
1649707270000|2022-04-11 20:01:10|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1649707280000|2022-04-11 20:01:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1649707290000|2022-04-11 20:01:30|2.58|1.58|2.61|1.61|2.62|1.62|2.58|1.58|0
1649707300000|2022-04-11 20:01:40|2.59|1.59|2.59|1.59|2.61|1.61|2.59|1.59|0
1649707310000|2022-04-11 20:01:50|2.62|1.62|2.64|1.64|2.64|1.64|2.61|1.61|0
1649707320000|2022-04-11 20:02:00|2.62|1.62|2.63|1.63|2.63|1.63|2.62|1.62|0
1649707330000|2022-04-11 20:02:10|2.64|1.64|2.64|1.64|2.64|1.64|2.64|1.64|0
1649707340000|2022-04-11 20:02:20|2.66|1.66|2.66|1.66|2.67|1.67|2.66|1.66|0
1649707350000|2022-04-11 20:02:30|2.67|1.67|2.63|1.63|2.67|1.67|2.63|1.63|0
1649707360000|2022-04-11 20:02:40|2.66|1.66|2.66|1.66|2.66|1.66|2.64|1.64|0
1649707370000|2022-04-11 20:02:50|2.63|1.63|2.62|1.62|2.64|1.64|2.62|1.62|0
1649707380000|2022-04-11 20:03:00|2.64|1.64|2.67|1.67|2.67|1.67|2.64|1.64|0
1649707390000|2022-04-11 20:03:10|2.68|1.68|2.66|1.66|2.69|1.69|2.66|1.66|0
1649707400000|2022-04-11 20:03:20|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1649707410000|2022-04-11 20:03:30|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1649707420000|2022-04-11 20:03:40|2.65|1.65|2.66|1.66|2.66|1.66|2.64|1.64|0
1649707430000|2022-04-11 20:03:50|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649707440000|2022-04-11 20:04:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1649707450000|2022-04-11 20:04:10|2.7|1.7|2.68|1.68|2.71|1.71|2.68|1.68|0
1649707460000|2022-04-11 20:04:20|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1649707470000|2022-04-11 20:04:30|2.69|1.69|2.68|1.68|2.69|1.69|2.68|1.68|0
1649707480000|2022-04-11 20:04:40|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1649707490000|2022-04-11 20:04:50|2.67|1.67|2.71|1.71|2.71|1.71|2.67|1.67|0
1649707500000|2022-04-11 20:05:00|2.69|1.69|2.67|1.67|2.69|1.69|2.65|1.65|0
1649707510000|2022-04-11 20:05:10|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1649707520000|2022-04-11 20:05:20|2.65|1.65|2.65|1.65|2.65|1.65|2.65|1.65|0
1649707530000|2022-04-11 20:05:30|2.68|1.68|2.65|1.65|2.68|1.68|2.65|1.65|0
1649707540000|2022-04-11 20:05:40|2.67|1.67|2.65|1.65|2.67|1.67|2.65|1.65|0
1649707550000|2022-04-11 20:05:50|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1649707560000|2022-04-11 20:06:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1649707570000|2022-04-11 20:06:10|2.63|1.63|2.64|1.64|2.64|1.64|2.63|1.63|0
1649707580000|2022-04-11 20:06:20|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649707590000|2022-04-11 20:06:30|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649707610000|2022-04-11 20:06:50|2.61|1.61|2.61|1.61|2.63|1.63|2.61|1.61|0
1649707620000|2022-04-11 20:07:00|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649707630000|2022-04-11 20:07:10|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649707640000|2022-04-11 20:07:20|2.64|1.64|2.66|1.66|2.66|1.66|2.64|1.64|0
1649707650000|2022-04-11 20:07:30|2.64|1.64|2.63|1.63|2.64|1.64|2.63|1.63|0
1649707660000|2022-04-11 20:07:40|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1649707670000|2022-04-11 20:07:50|2.62|1.62|2.61|1.61|2.62|1.62|2.61|1.61|0
1649707680000|2022-04-11 20:08:00|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1649707690000|2022-04-11 20:08:10|2.57|1.57|2.59|1.59|2.59|1.59|2.57|1.57|0
1649707700000|2022-04-11 20:08:20|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1649707710000|2022-04-11 20:08:30|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1649707730000|2022-04-11 20:08:50|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1649707740000|2022-04-11 20:09:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649707750000|2022-04-11 20:09:10|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1649707760000|2022-04-11 20:09:20|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1649707770000|2022-04-11 20:09:30|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1649707780000|2022-04-11 20:09:40|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1649707790000|2022-04-11 20:09:50|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649707800000|2022-04-11 20:10:00|2.55|1.55|2.48|1.48|2.55|1.55|2.48|1.48|0
1649707810000|2022-04-11 20:10:10|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1649707830000|2022-04-11 20:10:30|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1649707840000|2022-04-11 20:10:40|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649707850000|2022-04-11 20:10:50|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1649707870000|2022-04-11 20:11:10|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1649707880000|2022-04-11 20:11:20|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1649707890000|2022-04-11 20:11:30|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1649707900000|2022-04-11 20:11:40|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1649707930000|2022-04-11 20:12:10|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1649707950000|2022-04-11 20:12:30|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649707960000|2022-04-11 20:12:40|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649707970000|2022-04-11 20:12:50|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649707990000|2022-04-11 20:13:10|2.43|1.43|2.44|1.44|2.45|1.45|2.43|1.43|0
1649708000000|2022-04-11 20:13:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649708010000|2022-04-11 20:13:30|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649708020000|2022-04-11 20:13:40|2.47|1.47|2.5|1.5|2.5|1.5|2.47|1.47|0
1649708030000|2022-04-11 20:13:50|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1649708040000|2022-04-11 20:14:00|2.5|1.5|2.51|1.51|2.51|1.51|2.49|1.49|0
1649708050000|2022-04-11 20:14:10|2.52|1.52|2.52|1.52|2.52|1.52|2.48|1.48|0
1649708060000|2022-04-11 20:14:20|2.54|1.54|2.55|1.55|2.55|1.55|2.53|1.53|0
1649708070000|2022-04-11 20:14:30|2.54|1.54|2.54|1.54|2.55|1.55|2.54|1.54|0
1649708080000|2022-04-11 20:14:40|2.53|1.53|2.57|1.57|2.57|1.57|2.53|1.53|0
1649708090000|2022-04-11 20:14:50|2.58|1.58|2.59|1.59|2.59|1.59|2.58|1.58|0
1649708110000|2022-04-11 20:15:10|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649708120000|2022-04-11 20:15:20|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1649708130000|2022-04-11 20:15:30|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649708140000|2022-04-11 20:15:40|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1649708150000|2022-04-11 20:15:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649708200000|2022-04-11 20:16:40|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649708210000|2022-04-11 20:16:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649708270000|2022-04-11 20:17:50|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1649708300000|2022-04-11 20:18:20|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1649708310000|2022-04-11 20:18:30|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1649708320000|2022-04-11 20:18:40|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1649708350000|2022-04-11 20:19:10|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1649708360000|2022-04-11 20:19:20|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1649708390000|2022-04-11 20:19:50|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649708400000|2022-04-11 20:20:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1649708410000|2022-04-11 20:20:10|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1649708420000|2022-04-11 20:20:20|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649708450000|2022-04-11 20:20:50|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649708460000|2022-04-11 20:21:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1649708490000|2022-04-11 20:21:30|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1649708520000|2022-04-11 20:22:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1649708530000|2022-04-11 20:22:10|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649708550000|2022-04-11 20:22:30|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649708560000|2022-04-11 20:22:40|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649708570000|2022-04-11 20:22:50|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649708600000|2022-04-11 20:23:20|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649708610000|2022-04-11 20:23:30|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649708620000|2022-04-11 20:23:40|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649708630000|2022-04-11 20:23:50|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1649708640000|2022-04-11 20:24:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1649708650000|2022-04-11 20:24:10|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649708660000|2022-04-11 20:24:20|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649708700000|2022-04-11 20:25:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1649708710000|2022-04-11 20:25:10|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649708730000|2022-04-11 20:25:30|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1649708750000|2022-04-11 20:25:50|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649708760000|2022-04-11 20:26:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1649708770000|2022-04-11 20:26:10|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1649708780000|2022-04-11 20:26:20|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649708790000|2022-04-11 20:26:30|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649708810000|2022-04-11 20:26:50|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649708880000|2022-04-11 20:28:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649708920000|2022-04-11 20:28:40|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1649708950000|2022-04-11 20:29:10|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1649708960000|2022-04-11 20:29:20|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649708980000|2022-04-11 20:29:40|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649709000000|2022-04-11 20:30:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1649709010000|2022-04-11 20:30:10|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1649709020000|2022-04-11 20:30:20|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1649709030000|2022-04-11 20:30:30|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1649709040000|2022-04-11 20:30:40|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1649709050000|2022-04-11 20:30:50|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1649709060000|2022-04-11 20:31:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649709070000|2022-04-11 20:31:10|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1649709110000|2022-04-11 20:31:50|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1649709120000|2022-04-11 20:32:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1649709140000|2022-04-11 20:32:20|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649709160000|2022-04-11 20:32:40|2.89|1.69|2.89|1.69|2.97|1.77|2.89|1.69|0
1649709180000|2022-04-11 20:33:00|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1649709190000|2022-04-11 20:33:10|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1649709200000|2022-04-11 20:33:20|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1649709210000|2022-04-11 20:33:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1649709220000|2022-04-11 20:33:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1649709230000|2022-04-11 20:33:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1649709240000|2022-04-11 20:34:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1649709250000|2022-04-11 20:34:10|2.89|1.69|2.89|1.69|2.89|1.69|2.87|1.67|0
1649709300000|2022-04-11 20:35:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1649709310000|2022-04-11 20:35:10|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1649709400000|2022-04-11 20:36:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1649709410000|2022-04-11 20:36:50|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1649709470000|2022-04-11 20:37:50|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1649709480000|2022-04-11 20:38:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1649709500000|2022-04-11 20:38:20|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1649709530000|2022-04-11 20:38:50|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1649709540000|2022-04-11 20:39:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1649709550000|2022-04-11 20:39:10|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1649709570000|2022-04-11 20:39:30|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1649709590000|2022-04-11 20:39:50|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1649709600000|2022-04-11 20:40:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1649709610000|2022-04-11 20:40:10|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1649709620000|2022-04-11 20:40:20|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1649709640000|2022-04-11 20:40:40|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1649709650000|2022-04-11 20:40:50|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1649709680000|2022-04-11 20:41:20|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1649709710000|2022-04-11 20:41:50|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649709730000|2022-04-11 20:42:10|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1649709740000|2022-04-11 20:42:20|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1649709760000|2022-04-11 20:42:40|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1649709780000|2022-04-11 20:43:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649709790000|2022-04-11 20:43:10|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1649709800000|2022-04-11 20:43:20|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1649709810000|2022-04-11 20:43:30|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649709830000|2022-04-11 20:43:50|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1649709860000|2022-04-11 20:44:20|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1649709870000|2022-04-11 20:44:30|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1649709880000|2022-04-11 20:44:40|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649709900000|2022-04-11 20:45:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1649709920000|2022-04-11 20:45:20|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1649709930000|2022-04-11 20:45:30|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649709950000|2022-04-11 20:45:50|2.74|1.54|2.74|1.54|2.74|1.54|2.72|1.52|0
1649709980000|2022-04-11 20:46:20|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1649709990000|2022-04-11 20:46:30|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649710000000|2022-04-11 20:46:40|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1649710010000|2022-04-11 20:46:50|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1649710050000|2022-04-11 20:47:30|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1649710070000|2022-04-11 20:47:50|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1649710080000|2022-04-11 20:48:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1649710090000|2022-04-11 20:48:10|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1649710100000|2022-04-11 20:48:20|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1649710110000|2022-04-11 20:48:30|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1649710120000|2022-04-11 20:48:40|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1649710140000|2022-04-11 20:49:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1649710170000|2022-04-11 20:49:30|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1649710180000|2022-04-11 20:49:40|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1649710200000|2022-04-11 20:50:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649710220000|2022-04-11 20:50:20|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1649710270000|2022-04-11 20:51:10|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649710310000|2022-04-11 20:51:50|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1649710330000|2022-04-11 20:52:10|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1649710360000|2022-04-11 20:52:40|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1649710390000|2022-04-11 20:53:10|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649710410000|2022-04-11 20:53:30|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1649710430000|2022-04-11 20:53:50|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649710440000|2022-04-11 20:54:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1649710450000|2022-04-11 20:54:10|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1649710460000|2022-04-11 20:54:20|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1649710470000|2022-04-11 20:54:30|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1649710490000|2022-04-11 20:54:50|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1649710540000|2022-04-11 20:55:40|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649710600000|2022-04-11 20:56:40|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649710610000|2022-04-11 20:56:50|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649710620000|2022-04-11 20:57:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649710650000|2022-04-11 20:57:30|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1649710660000|2022-04-11 20:57:40|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1649710700000|2022-04-11 20:58:20|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649710730000|2022-04-11 20:58:50|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1649710750000|2022-04-11 20:59:10|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649710790000|2022-04-11 20:59:50|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1649710810000|2022-04-11 21:00:10|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1649710820000|2022-04-11 21:00:20|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649710830000|2022-04-11 21:00:30|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649710840000|2022-04-11 21:00:40|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1649710880000|2022-04-11 21:01:20|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649710900000|2022-04-11 21:01:40|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649710970000|2022-04-11 21:02:50|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649711010000|2022-04-11 21:03:30|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1649711020000|2022-04-11 21:03:40|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1649711040000|2022-04-11 21:04:00|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649711070000|2022-04-11 21:04:30|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1649711080000|2022-04-11 21:04:40|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649711220000|2022-04-11 21:07:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1649711230000|2022-04-11 21:07:10|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1649711250000|2022-04-11 21:07:30|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1649711340000|2022-04-11 21:09:00|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1649711720000|2022-04-11 21:15:20|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649721600000|2022-04-12 00:00:00|2.63|1.43|2.58|1.38|2.63|1.43|2.58|1.38|0
1649721610000|2022-04-12 00:00:10|2.57|1.37|2.54|1.34|2.57|1.37|2.54|1.34|0
1649721620000|2022-04-12 00:00:20|2.53|1.33|2.5|1.3|2.53|1.33|2.5|1.3|0
1649721630000|2022-04-12 00:00:30|2.47|1.27|2.49|1.29|2.49|1.29|2.46|1.26|0
1649721640000|2022-04-12 00:00:40|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1649721650000|2022-04-12 00:00:50|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1649721660000|2022-04-12 00:01:00|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1649721670000|2022-04-12 00:01:10|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1649721680000|2022-04-12 00:01:20|2.53|1.33|2.48|1.28|2.53|1.33|2.48|1.28|0
1649721690000|2022-04-12 00:01:30|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1649721700000|2022-04-12 00:01:40|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1649721710000|2022-04-12 00:01:50|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1649721720000|2022-04-12 00:02:00|2.5|1.3|2.52|1.32|2.52|1.32|2.48|1.28|0
1649721730000|2022-04-12 00:02:10|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1649721740000|2022-04-12 00:02:20|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1649721750000|2022-04-12 00:02:30|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1649721760000|2022-04-12 00:02:40|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1649721770000|2022-04-12 00:02:50|2.51|1.31|2.48|1.28|2.51|1.31|2.48|1.28|0
1649721780000|2022-04-12 00:03:00|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1649721800000|2022-04-12 00:03:20|2.51|1.31|2.52|1.32|2.52|1.32|2.5|1.3|0
1649721810000|2022-04-12 00:03:30|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1649721820000|2022-04-12 00:03:40|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1649721830000|2022-04-12 00:03:50|2.52|1.32|2.52|1.32|2.52|1.32|2.5|1.3|0
1649721840000|2022-04-12 00:04:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1649721850000|2022-04-12 00:04:10|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1649721870000|2022-04-12 00:04:30|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1649721890000|2022-04-12 00:04:50|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1649721900000|2022-04-12 00:05:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1649721910000|2022-04-12 00:05:10|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1649721920000|2022-04-12 00:05:20|2.54|1.34|2.54|1.34|2.56|1.36|2.54|1.34|0
1649721930000|2022-04-12 00:05:30|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1649721940000|2022-04-12 00:05:40|2.57|1.37|2.6|1.4|2.6|1.4|2.57|1.37|0
1649721960000|2022-04-12 00:06:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1649721970000|2022-04-12 00:06:10|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1649721980000|2022-04-12 00:06:20|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1649721990000|2022-04-12 00:06:30|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1649722000000|2022-04-12 00:06:40|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1649722010000|2022-04-12 00:06:50|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1649722020000|2022-04-12 00:07:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1649722030000|2022-04-12 00:07:10|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1649722040000|2022-04-12 00:07:20|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1649722050000|2022-04-12 00:07:30|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1649722060000|2022-04-12 00:07:40|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1649722070000|2022-04-12 00:07:50|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1649722080000|2022-04-12 00:08:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1649722090000|2022-04-12 00:08:10|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1649722100000|2022-04-12 00:08:20|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1649722110000|2022-04-12 00:08:30|2.6|1.4|2.59|1.39|2.62|1.42|2.59|1.39|0
1649722120000|2022-04-12 00:08:40|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1649722140000|2022-04-12 00:09:00|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1649722150000|2022-04-12 00:09:10|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1649722170000|2022-04-12 00:09:30|2.6|1.4|2.63|1.43|2.63|1.43|2.6|1.4|0
1649722180000|2022-04-12 00:09:40|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1649722190000|2022-04-12 00:09:50|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1649722200000|2022-04-12 00:10:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1649722220000|2022-04-12 00:10:20|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1649722230000|2022-04-12 00:10:30|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1649722240000|2022-04-12 00:10:40|2.65|1.45|2.67|1.47|2.69|1.49|2.65|1.45|0
1649722250000|2022-04-12 00:10:50|2.69|1.49|2.71|1.51|2.71|1.51|2.69|1.49|0
1649722260000|2022-04-12 00:11:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1649722270000|2022-04-12 00:11:10|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1649722280000|2022-04-12 00:11:20|2.69|1.49|2.7|1.5|2.7|1.5|2.68|1.48|0
1649722290000|2022-04-12 00:11:30|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1649722300000|2022-04-12 00:11:40|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1649722310000|2022-04-12 00:11:50|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1649722320000|2022-04-12 00:12:00|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1649722330000|2022-04-12 00:12:10|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1649722340000|2022-04-12 00:12:20|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1649722360000|2022-04-12 00:12:40|2.65|1.45|2.66|1.46|2.67|1.47|2.65|1.45|0
1649722370000|2022-04-12 00:12:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649722380000|2022-04-12 00:13:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1649722400000|2022-04-12 00:13:20|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649722430000|2022-04-12 00:13:50|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1649722440000|2022-04-12 00:14:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1649722450000|2022-04-12 00:14:10|2.69|1.49|2.71|1.51|2.71|1.51|2.68|1.48|0
1649722460000|2022-04-12 00:14:20|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1649722470000|2022-04-12 00:14:30|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1649722480000|2022-04-12 00:14:40|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1649722490000|2022-04-12 00:14:50|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1649722500000|2022-04-12 00:15:00|2.67|1.47|2.64|1.44|2.67|1.47|2.64|1.44|0
1649722510000|2022-04-12 00:15:10|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1649722520000|2022-04-12 00:15:20|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1649722530000|2022-04-12 00:15:30|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1649722540000|2022-04-12 00:15:40|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1649722550000|2022-04-12 00:15:50|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1649722560000|2022-04-12 00:16:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1649722570000|2022-04-12 00:16:10|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649722580000|2022-04-12 00:16:20|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1649722590000|2022-04-12 00:16:30|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1649722600000|2022-04-12 00:16:40|2.59|1.39|2.6|1.4|2.6|1.4|2.58|1.38|0
1649722610000|2022-04-12 00:16:50|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1649722620000|2022-04-12 00:17:00|2.65|1.45|2.65|1.45|2.67|1.47|2.65|1.45|0
1649722640000|2022-04-12 00:17:20|2.67|1.47|2.7|1.5|2.7|1.5|2.67|1.47|0
1649722650000|2022-04-12 00:17:30|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1649722660000|2022-04-12 00:17:40|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1649722670000|2022-04-12 00:17:50|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649722680000|2022-04-12 00:18:00|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1649722690000|2022-04-12 00:18:10|2.63|1.43|2.59|1.39|2.63|1.43|2.59|1.39|0
1649722700000|2022-04-12 00:18:20|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1649722710000|2022-04-12 00:18:30|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1649722720000|2022-04-12 00:18:40|2.57|1.37|2.53|1.33|2.57|1.37|2.53|1.33|0
1649722730000|2022-04-12 00:18:50|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1649722740000|2022-04-12 00:19:00|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1649722750000|2022-04-12 00:19:10|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1649722760000|2022-04-12 00:19:20|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1649722770000|2022-04-12 00:19:30|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1649722790000|2022-04-12 00:19:50|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1649722800000|2022-04-12 00:20:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1649722810000|2022-04-12 00:20:10|2.6|1.4|2.62|1.42|2.64|1.44|2.6|1.4|0
1649722820000|2022-04-12 00:20:20|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1649722830000|2022-04-12 00:20:30|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1649722840000|2022-04-12 00:20:40|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649722850000|2022-04-12 00:20:50|2.64|1.44|2.6|1.4|2.64|1.44|2.6|1.4|0
1649722860000|2022-04-12 00:21:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1649722870000|2022-04-12 00:21:10|2.56|1.36|2.61|1.41|2.61|1.41|2.56|1.36|0
1649722880000|2022-04-12 00:21:20|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1649722900000|2022-04-12 00:21:40|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1649722910000|2022-04-12 00:21:50|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1649722920000|2022-04-12 00:22:00|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1649722930000|2022-04-12 00:22:10|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1649722950000|2022-04-12 00:22:30|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1649722980000|2022-04-12 00:23:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1649722990000|2022-04-12 00:23:10|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1649723000000|2022-04-12 00:23:20|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1649723020000|2022-04-12 00:23:40|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1649723030000|2022-04-12 00:23:50|2.57|1.37|2.6|1.4|2.6|1.4|2.57|1.37|0
1649723040000|2022-04-12 00:24:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1649723050000|2022-04-12 00:24:10|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1649723060000|2022-04-12 00:24:20|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1649723070000|2022-04-12 00:24:30|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1649723080000|2022-04-12 00:24:40|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1649723090000|2022-04-12 00:24:50|2.53|1.33|2.56|1.36|2.56|1.36|2.53|1.33|0
1649723100000|2022-04-12 00:25:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1649723110000|2022-04-12 00:25:10|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1649723120000|2022-04-12 00:25:20|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1649723130000|2022-04-12 00:25:30|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1649723140000|2022-04-12 00:25:40|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1649723160000|2022-04-12 00:26:00|2.53|1.33|2.52|1.32|2.55|1.35|2.52|1.32|0
1649723170000|2022-04-12 00:26:10|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1649723180000|2022-04-12 00:26:20|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1649723190000|2022-04-12 00:26:30|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1649723200000|2022-04-12 00:26:40|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1649723220000|2022-04-12 00:27:00|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1649723230000|2022-04-12 00:27:10|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1649723240000|2022-04-12 00:27:20|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1649723250000|2022-04-12 00:27:30|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1649723270000|2022-04-12 00:27:50|2.52|1.32|2.53|1.33|2.54|1.34|2.51|1.31|0
1649723280000|2022-04-12 00:28:00|2.52|1.32|2.57|1.37|2.57|1.37|2.52|1.32|0
1649723290000|2022-04-12 00:28:10|2.55|1.35|2.58|1.38|2.58|1.38|2.55|1.35|0
1649723300000|2022-04-12 00:28:20|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1649723310000|2022-04-12 00:28:30|2.6|1.4|2.57|1.37|2.6|1.4|2.57|1.37|0
1649723320000|2022-04-12 00:28:40|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1649723330000|2022-04-12 00:28:50|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1649723340000|2022-04-12 00:29:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1649723350000|2022-04-12 00:29:10|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1649723360000|2022-04-12 00:29:20|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1649723370000|2022-04-12 00:29:30|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1649723380000|2022-04-12 00:29:40|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1649723400000|2022-04-12 00:30:00|2.56|1.36|2.53|1.33|2.56|1.36|2.52|1.32|0
1649723410000|2022-04-12 00:30:10|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1649723440000|2022-04-12 00:30:40|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1649723450000|2022-04-12 00:30:50|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1649723470000|2022-04-12 00:31:10|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1649723480000|2022-04-12 00:31:20|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1649723490000|2022-04-12 00:31:30|2.56|1.36|2.57|1.37|2.59|1.39|2.56|1.36|0
1649723520000|2022-04-12 00:32:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1649723530000|2022-04-12 00:32:10|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1649723550000|2022-04-12 00:32:30|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1649723560000|2022-04-12 00:32:40|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1649723570000|2022-04-12 00:32:50|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1649723580000|2022-04-12 00:33:00|2.59|1.39|2.58|1.38|2.6|1.4|2.58|1.38|0
1649723600000|2022-04-12 00:33:20|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1649723610000|2022-04-12 00:33:30|2.59|1.39|2.59|1.39|2.61|1.41|2.59|1.39|0
1649723620000|2022-04-12 00:33:40|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1649723630000|2022-04-12 00:33:50|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1649723640000|2022-04-12 00:34:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1649723650000|2022-04-12 00:34:10|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1649723660000|2022-04-12 00:34:20|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1649723670000|2022-04-12 00:34:30|2.59|1.39|2.61|1.41|2.63|1.43|2.59|1.39|0
1649723680000|2022-04-12 00:34:40|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1649723690000|2022-04-12 00:34:50|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1649723710000|2022-04-12 00:35:10|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1649723720000|2022-04-12 00:35:20|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1649723730000|2022-04-12 00:35:30|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1649723740000|2022-04-12 00:35:40|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1649723750000|2022-04-12 00:35:50|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1649723760000|2022-04-12 00:36:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1649723780000|2022-04-12 00:36:20|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1649723790000|2022-04-12 00:36:30|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1649723800000|2022-04-12 00:36:40|2.61|1.41|2.61|1.41|2.61|1.41|2.61|1.41|0
1649723810000|2022-04-12 00:36:50|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1649723820000|2022-04-12 00:37:00|2.63|1.43|2.63|1.43|2.63|1.43|2.61|1.41|0
1649723830000|2022-04-12 00:37:10|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1649723840000|2022-04-12 00:37:20|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649723850000|2022-04-12 00:37:30|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1649723860000|2022-04-12 00:37:40|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1649723870000|2022-04-12 00:37:50|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649723880000|2022-04-12 00:38:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1649723890000|2022-04-12 00:38:10|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649723900000|2022-04-12 00:38:20|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1649723910000|2022-04-12 00:38:30|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649723920000|2022-04-12 00:38:40|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1649723930000|2022-04-12 00:38:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649723950000|2022-04-12 00:39:10|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1649723960000|2022-04-12 00:39:20|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1649723970000|2022-04-12 00:39:30|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1649723980000|2022-04-12 00:39:40|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1649723990000|2022-04-12 00:39:50|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1649724000000|2022-04-12 00:40:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1649724010000|2022-04-12 00:40:10|2.63|1.43|2.63|1.43|2.65|1.45|2.63|1.43|0
1649724020000|2022-04-12 00:40:20|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1649724030000|2022-04-12 00:40:30|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1649724040000|2022-04-12 00:40:40|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1649724050000|2022-04-12 00:40:50|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1649724060000|2022-04-12 00:41:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649724070000|2022-04-12 00:41:10|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1649724090000|2022-04-12 00:41:30|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1649724100000|2022-04-12 00:41:40|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1649724110000|2022-04-12 00:41:50|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1649724120000|2022-04-12 00:42:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649724130000|2022-04-12 00:42:10|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1649724140000|2022-04-12 00:42:20|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1649724150000|2022-04-12 00:42:30|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649724170000|2022-04-12 00:42:50|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1649724180000|2022-04-12 00:43:00|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1649724190000|2022-04-12 00:43:10|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1649724200000|2022-04-12 00:43:20|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1649724210000|2022-04-12 00:43:30|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1649724220000|2022-04-12 00:43:40|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1649724230000|2022-04-12 00:43:50|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1649724240000|2022-04-12 00:44:00|2.68|1.48|2.65|1.45|2.68|1.48|2.65|1.45|0
1649724250000|2022-04-12 00:44:10|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1649724280000|2022-04-12 00:44:40|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1649724300000|2022-04-12 00:45:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1649724310000|2022-04-12 00:45:10|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1649724320000|2022-04-12 00:45:20|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1649724330000|2022-04-12 00:45:30|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1649724340000|2022-04-12 00:45:40|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1649724350000|2022-04-12 00:45:50|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1649724360000|2022-04-12 00:46:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1649724370000|2022-04-12 00:46:10|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1649724380000|2022-04-12 00:46:20|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1649724390000|2022-04-12 00:46:30|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1649724400000|2022-04-12 00:46:40|2.79|1.59|2.78|1.58|2.79|1.59|2.76|1.56|0
1649724410000|2022-04-12 00:46:50|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1649724420000|2022-04-12 00:47:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1649724430000|2022-04-12 00:47:10|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1649724440000|2022-04-12 00:47:20|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1649724450000|2022-04-12 00:47:30|2.81|1.61|2.81|1.61|2.83|1.63|2.81|1.61|0
1649724460000|2022-04-12 00:47:40|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1649724470000|2022-04-12 00:47:50|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1649724480000|2022-04-12 00:48:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1649724490000|2022-04-12 00:48:10|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1649724500000|2022-04-12 00:48:20|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1649724510000|2022-04-12 00:48:30|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1649724520000|2022-04-12 00:48:40|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1649724530000|2022-04-12 00:48:50|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1649724550000|2022-04-12 00:49:10|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1649724560000|2022-04-12 00:49:20|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1649724570000|2022-04-12 00:49:30|2.84|1.64|2.81|1.61|2.84|1.64|2.81|1.61|0
1649724580000|2022-04-12 00:49:40|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1649724590000|2022-04-12 00:49:50|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1649724610000|2022-04-12 00:50:10|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1649724630000|2022-04-12 00:50:30|2.85|1.65|2.93|1.73|2.93|1.73|2.85|1.65|0
1649724640000|2022-04-12 00:50:40|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1649724650000|2022-04-12 00:50:50|2.96|1.76|2.99|1.79|3|1.8|2.96|1.76|0
1649724660000|2022-04-12 00:51:00|2.97|1.77|2.95|1.75|2.97|1.77|2.93|1.73|0
1649724670000|2022-04-12 00:51:10|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1649724680000|2022-04-12 00:51:20|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1649724690000|2022-04-12 00:51:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1649724700000|2022-04-12 00:51:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1649724710000|2022-04-12 00:51:50|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1649724720000|2022-04-12 00:52:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1649724730000|2022-04-12 00:52:10|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1649724740000|2022-04-12 00:52:20|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1649724750000|2022-04-12 00:52:30|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1649724760000|2022-04-12 00:52:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1649724770000|2022-04-12 00:52:50|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1649724780000|2022-04-12 00:53:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1649724790000|2022-04-12 00:53:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1649724800000|2022-04-12 00:53:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1649724830000|2022-04-12 00:53:50|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1649724850000|2022-04-12 00:54:10|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1649724860000|2022-04-12 00:54:20|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1649724870000|2022-04-12 00:54:30|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1649724900000|2022-04-12 00:55:00|3.02|1.82|3|1.8|3.02|1.82|2.98|1.78|0
1649724910000|2022-04-12 00:55:10|3.01|1.81|3|1.8|3.01|1.81|2.99|1.79|0
1649724920000|2022-04-12 00:55:20|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1649724940000|2022-04-12 00:55:40|3.11|1.91|3.15|1.95|3.15|1.95|3.11|1.91|0
1649724950000|2022-04-12 00:55:50|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1649724960000|2022-04-12 00:56:00|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1649724970000|2022-04-12 00:56:10|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1649724980000|2022-04-12 00:56:20|3.14|1.94|3.18|1.98|3.18|1.98|3.14|1.94|0
1649724990000|2022-04-12 00:56:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649725000000|2022-04-12 00:56:40|3.2|2|3.23|2.03|3.23|2.03|3.2|2|0
1649725010000|2022-04-12 00:56:50|3.21|2.01|3.21|2.01|3.23|2.03|3.21|2.01|0
1649725020000|2022-04-12 00:57:00|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1649725030000|2022-04-12 00:57:10|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649725040000|2022-04-12 00:57:20|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1649725050000|2022-04-12 00:57:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649725060000|2022-04-12 00:57:40|3.2|2|3.2|2|3.2|2|3.18|1.98|0
1649725070000|2022-04-12 00:57:50|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649725080000|2022-04-12 00:58:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1649725090000|2022-04-12 00:58:10|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1649725100000|2022-04-12 00:58:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649725110000|2022-04-12 00:58:30|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1649725120000|2022-04-12 00:58:40|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1649725130000|2022-04-12 00:58:50|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649725180000|2022-04-12 00:59:40|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1649725190000|2022-04-12 00:59:50|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1649725200000|2022-04-12 01:00:00|3.21|2.01|3.19|1.99|3.22|2.02|3.19|1.99|0
1649725210000|2022-04-12 01:00:10|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1649725220000|2022-04-12 01:00:20|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1649725230000|2022-04-12 01:00:30|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1649725240000|2022-04-12 01:00:40|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1649725250000|2022-04-12 01:00:50|3.15|1.95|3.24|2.04|3.24|2.04|3.15|1.95|0
1649725260000|2022-04-12 01:01:00|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1649725270000|2022-04-12 01:01:10|3.25|2.05|3.25|2.05|3.25|2.05|3.22|2.02|0
1649725280000|2022-04-12 01:01:20|3.27|2.07|3.24|2.04|3.27|2.07|3.24|2.04|0
1649725290000|2022-04-12 01:01:30|3.22|2.02|3.27|2.07|3.27|2.07|3.22|2.02|0
1649725320000|2022-04-12 01:02:00|3.26|2.06|3.24|2.04|3.27|2.07|3.24|2.04|0
1649725330000|2022-04-12 01:02:10|3.23|2.03|3.19|1.99|3.23|2.03|3.19|1.99|0
1649725340000|2022-04-12 01:02:20|3.2|2|3.21|2.01|3.22|2.02|3.2|2|0
1649725350000|2022-04-12 01:02:30|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1649725360000|2022-04-12 01:02:40|3.2|2|3.2|2|3.2|2|3.2|2|0
1649725370000|2022-04-12 01:02:50|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649725380000|2022-04-12 01:03:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1649725390000|2022-04-12 01:03:10|3.23|2.03|3.2|2|3.23|2.03|3.2|2|0
1649725410000|2022-04-12 01:03:30|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1649725430000|2022-04-12 01:03:50|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1649725440000|2022-04-12 01:04:00|3.19|1.99|3.19|1.99|3.19|1.99|3.18|1.98|0
1649725450000|2022-04-12 01:04:10|3.2|2|3.2|2|3.2|2|3.2|2|0
1649725460000|2022-04-12 01:04:20|3.16|1.96|3.17|1.97|3.19|1.99|3.16|1.96|0
1649725470000|2022-04-12 01:04:30|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1649725480000|2022-04-12 01:04:40|3.19|1.99|3.15|1.95|3.19|1.99|3.15|1.95|0
1649725500000|2022-04-12 01:05:00|3.16|1.96|3.15|1.95|3.17|1.97|3.15|1.95|0
1649725510000|2022-04-12 01:05:10|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1649725520000|2022-04-12 01:05:20|3.17|1.97|3.2|2|3.2|2|3.17|1.97|0
1649725540000|2022-04-12 01:05:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649725550000|2022-04-12 01:05:50|3.2|2|3.18|1.98|3.2|2|3.17|1.97|0
1649725560000|2022-04-12 01:06:00|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1649725570000|2022-04-12 01:06:10|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1649725590000|2022-04-12 01:06:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649725600000|2022-04-12 01:06:40|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649725610000|2022-04-12 01:06:50|3.2|2|3.2|2|3.2|2|3.2|2|0
1649725620000|2022-04-12 01:07:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1649725630000|2022-04-12 01:07:10|3.18|1.98|3.21|2.01|3.21|2.01|3.18|1.98|0
1649725640000|2022-04-12 01:07:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649725650000|2022-04-12 01:07:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649725660000|2022-04-12 01:07:40|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1649725670000|2022-04-12 01:07:50|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649725680000|2022-04-12 01:08:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649725690000|2022-04-12 01:08:10|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649725700000|2022-04-12 01:08:20|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1649725710000|2022-04-12 01:08:30|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649725720000|2022-04-12 01:08:40|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1649725730000|2022-04-12 01:08:50|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649725750000|2022-04-12 01:09:10|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649725760000|2022-04-12 01:09:20|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649725770000|2022-04-12 01:09:30|3.13|1.93|3.15|1.95|3.15|1.95|3.13|1.93|0
1649725780000|2022-04-12 01:09:40|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1649725790000|2022-04-12 01:09:50|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649725820000|2022-04-12 01:10:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649725830000|2022-04-12 01:10:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649725840000|2022-04-12 01:10:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649725850000|2022-04-12 01:10:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649725860000|2022-04-12 01:11:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649725870000|2022-04-12 01:11:10|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1649725890000|2022-04-12 01:11:30|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649725910000|2022-04-12 01:11:50|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649725930000|2022-04-12 01:12:10|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1649725940000|2022-04-12 01:12:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1649725950000|2022-04-12 01:12:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649725960000|2022-04-12 01:12:40|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1649725970000|2022-04-12 01:12:50|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649725980000|2022-04-12 01:13:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649725990000|2022-04-12 01:13:10|3.2|2|3.2|2|3.2|2|3.2|2|0
1649726000000|2022-04-12 01:13:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649726010000|2022-04-12 01:13:30|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649726030000|2022-04-12 01:13:50|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1649726040000|2022-04-12 01:14:00|3.19|1.99|3.2|2|3.21|2.01|3.19|1.99|0
1649726050000|2022-04-12 01:14:10|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649726060000|2022-04-12 01:14:20|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1649726090000|2022-04-12 01:14:50|3.2|2|3.2|2|3.2|2|3.2|2|0
1649726100000|2022-04-12 01:15:00|3.18|1.98|3.15|1.95|3.18|1.98|3.15|1.95|0
1649726120000|2022-04-12 01:15:20|3.14|1.94|3.14|1.94|3.14|1.94|3.12|1.92|0
1649726130000|2022-04-12 01:15:30|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649726140000|2022-04-12 01:15:40|3.17|1.97|3.17|1.97|3.17|1.97|3.15|1.95|0
1649726150000|2022-04-12 01:15:50|3.18|1.98|3.18|1.98|3.18|1.98|3.17|1.97|0
1649726180000|2022-04-12 01:16:20|3.2|2|3.2|2|3.2|2|3.2|2|0
1649726200000|2022-04-12 01:16:40|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1649726210000|2022-04-12 01:16:50|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649726220000|2022-04-12 01:17:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1649726230000|2022-04-12 01:17:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649726240000|2022-04-12 01:17:20|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649726250000|2022-04-12 01:17:30|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1649726260000|2022-04-12 01:17:40|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1649726270000|2022-04-12 01:17:50|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1649726280000|2022-04-12 01:18:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649726300000|2022-04-12 01:18:20|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649726310000|2022-04-12 01:18:30|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1649726330000|2022-04-12 01:18:50|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649726340000|2022-04-12 01:19:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649726350000|2022-04-12 01:19:10|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649726360000|2022-04-12 01:19:20|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649726370000|2022-04-12 01:19:30|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649726380000|2022-04-12 01:19:40|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1649726390000|2022-04-12 01:19:50|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649726400000|2022-04-12 01:20:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649726410000|2022-04-12 01:20:10|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649726420000|2022-04-12 01:20:20|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649726430000|2022-04-12 01:20:30|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649726440000|2022-04-12 01:20:40|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649726450000|2022-04-12 01:20:50|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1649726460000|2022-04-12 01:21:00|3.17|1.97|3.14|1.94|3.17|1.97|3.14|1.94|0
1649726470000|2022-04-12 01:21:10|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1649726480000|2022-04-12 01:21:20|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1649726490000|2022-04-12 01:21:30|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1649726500000|2022-04-12 01:21:40|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1649726510000|2022-04-12 01:21:50|3.14|1.94|3.11|1.91|3.14|1.94|3.11|1.91|0
1649726530000|2022-04-12 01:22:10|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1649726540000|2022-04-12 01:22:20|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1649726550000|2022-04-12 01:22:30|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1649726560000|2022-04-12 01:22:40|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1649726570000|2022-04-12 01:22:50|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1649726580000|2022-04-12 01:23:00|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1649726590000|2022-04-12 01:23:10|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649726600000|2022-04-12 01:23:20|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1649726610000|2022-04-12 01:23:30|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649726630000|2022-04-12 01:23:50|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1649726640000|2022-04-12 01:24:00|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1649726670000|2022-04-12 01:24:30|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1649726700000|2022-04-12 01:25:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649726710000|2022-04-12 01:25:10|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1649726720000|2022-04-12 01:25:20|3.27|2.07|3.32|2.12|3.32|2.12|3.27|2.07|0
1649726730000|2022-04-12 01:25:30|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1649726750000|2022-04-12 01:25:50|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1649726760000|2022-04-12 01:26:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1649726770000|2022-04-12 01:26:10|3.35|2.15|3.35|2.15|3.37|2.17|3.35|2.15|0
1649726780000|2022-04-12 01:26:20|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649726790000|2022-04-12 01:26:30|3.35|2.15|3.32|2.12|3.35|2.15|3.32|2.12|0
1649726800000|2022-04-12 01:26:40|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1649726810000|2022-04-12 01:26:50|3.32|2.12|3.29|2.09|3.32|2.12|3.29|2.09|0
1649726820000|2022-04-12 01:27:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649726830000|2022-04-12 01:27:10|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1649726840000|2022-04-12 01:27:20|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1649726850000|2022-04-12 01:27:30|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1649726860000|2022-04-12 01:27:40|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649726870000|2022-04-12 01:27:50|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1649726880000|2022-04-12 01:28:00|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1649726890000|2022-04-12 01:28:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649726910000|2022-04-12 01:28:30|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649726920000|2022-04-12 01:28:40|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1649726930000|2022-04-12 01:28:50|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649726940000|2022-04-12 01:29:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649726950000|2022-04-12 01:29:10|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649726960000|2022-04-12 01:29:20|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1649726970000|2022-04-12 01:29:30|3.24|2.04|3.27|2.07|3.27|2.07|3.24|2.04|0
1649726980000|2022-04-12 01:29:40|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649726990000|2022-04-12 01:29:50|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1649727000000|2022-04-12 01:30:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1649727010000|2022-04-12 01:30:10|3.24|2.04|3.2|2|3.24|2.04|3.2|2|0
1649727020000|2022-04-12 01:30:20|3.19|1.99|3.16|1.96|3.19|1.99|3.16|1.96|0
1649727030000|2022-04-12 01:30:30|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1649727040000|2022-04-12 01:30:40|3.17|1.97|3.19|1.99|3.19|1.99|3.14|1.94|0
1649727050000|2022-04-12 01:30:50|3.22|2.02|3.26|2.06|3.26|2.06|3.22|2.02|0
1649727060000|2022-04-12 01:31:00|3.28|2.08|3.25|2.05|3.3|2.1|3.25|2.05|0
1649727070000|2022-04-12 01:31:10|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1649727080000|2022-04-12 01:31:20|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1649727090000|2022-04-12 01:31:30|3.28|2.08|3.31|2.11|3.31|2.11|3.28|2.08|0
1649727100000|2022-04-12 01:31:40|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649727110000|2022-04-12 01:31:50|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649727120000|2022-04-12 01:32:00|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1649727130000|2022-04-12 01:32:10|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1649727140000|2022-04-12 01:32:20|3.29|2.09|3.33|2.13|3.33|2.13|3.29|2.09|0
1649727160000|2022-04-12 01:32:40|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649727170000|2022-04-12 01:32:50|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649727190000|2022-04-12 01:33:10|3.29|2.09|3.25|2.05|3.29|2.09|3.25|2.05|0
1649727200000|2022-04-12 01:33:20|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1649727210000|2022-04-12 01:33:30|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1649727220000|2022-04-12 01:33:40|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1649727230000|2022-04-12 01:33:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649727240000|2022-04-12 01:34:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649727260000|2022-04-12 01:34:20|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1649727270000|2022-04-12 01:34:30|3.2|2|3.23|2.03|3.23|2.03|3.2|2|0
1649727280000|2022-04-12 01:34:40|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1649727290000|2022-04-12 01:34:50|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649727300000|2022-04-12 01:35:00|3.23|2.03|3.27|2.07|3.27|2.07|3.23|2.03|0
1649727310000|2022-04-12 01:35:10|3.29|2.09|3.23|2.03|3.29|2.09|3.23|2.03|0
1649727320000|2022-04-12 01:35:20|3.2|2|3.23|2.03|3.23|2.03|3.2|2|0
1649727330000|2022-04-12 01:35:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649727340000|2022-04-12 01:35:40|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1649727350000|2022-04-12 01:35:50|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1649727360000|2022-04-12 01:36:00|3.21|2.01|3.18|1.98|3.21|2.01|3.18|1.98|0
1649727370000|2022-04-12 01:36:10|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1649727380000|2022-04-12 01:36:20|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1649727390000|2022-04-12 01:36:30|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1649727400000|2022-04-12 01:36:40|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649727410000|2022-04-12 01:36:50|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1649727420000|2022-04-12 01:37:00|3.18|1.98|3.24|2.04|3.24|2.04|3.18|1.98|0
1649727430000|2022-04-12 01:37:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649727440000|2022-04-12 01:37:20|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649727450000|2022-04-12 01:37:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649727460000|2022-04-12 01:37:40|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649727470000|2022-04-12 01:37:50|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649727490000|2022-04-12 01:38:10|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1649727500000|2022-04-12 01:38:20|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1649727510000|2022-04-12 01:38:30|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1649727530000|2022-04-12 01:38:50|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1649727540000|2022-04-12 01:39:00|3.2|2|3.2|2|3.21|2.01|3.2|2|0
1649727550000|2022-04-12 01:39:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649727560000|2022-04-12 01:39:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649727570000|2022-04-12 01:39:30|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1649727580000|2022-04-12 01:39:40|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1649727590000|2022-04-12 01:39:50|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1649727600000|2022-04-12 01:40:00|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649727610000|2022-04-12 01:40:10|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1649727620000|2022-04-12 01:40:20|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1649727630000|2022-04-12 01:40:30|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1649727640000|2022-04-12 01:40:40|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1649727650000|2022-04-12 01:40:50|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1649727660000|2022-04-12 01:41:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1649727670000|2022-04-12 01:41:10|3.3|2.1|3.29|2.09|3.31|2.11|3.29|2.09|0
1649727680000|2022-04-12 01:41:20|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649727690000|2022-04-12 01:41:30|3.31|2.11|3.28|2.08|3.31|2.11|3.28|2.08|0
1649727700000|2022-04-12 01:41:40|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649727710000|2022-04-12 01:41:50|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1649727730000|2022-04-12 01:42:10|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1649727770000|2022-04-12 01:42:50|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1649727780000|2022-04-12 01:43:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649727790000|2022-04-12 01:43:10|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649727800000|2022-04-12 01:43:20|3.39|2.19|3.34|2.14|3.39|2.19|3.32|2.12|0
1649727810000|2022-04-12 01:43:30|3.35|2.15|3.37|2.17|3.37|2.17|3.35|2.15|0
1649727820000|2022-04-12 01:43:40|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649727830000|2022-04-12 01:43:50|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1649727840000|2022-04-12 01:44:00|3.37|2.17|3.35|2.15|3.37|2.17|3.35|2.15|0
1649727850000|2022-04-12 01:44:10|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649727860000|2022-04-12 01:44:20|3.32|2.12|3.29|2.09|3.32|2.12|3.29|2.09|0
1649727870000|2022-04-12 01:44:30|3.27|2.07|3.3|2.1|3.3|2.1|3.27|2.07|0
1649727880000|2022-04-12 01:44:40|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649727890000|2022-04-12 01:44:50|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1649727900000|2022-04-12 01:45:00|3.29|2.09|3.3|2.1|3.32|2.12|3.29|2.09|0
1649727910000|2022-04-12 01:45:10|3.32|2.12|3.32|2.12|3.32|2.12|3.3|2.1|0
1649727920000|2022-04-12 01:45:20|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1649727930000|2022-04-12 01:45:30|3.3|2.1|3.3|2.1|3.32|2.12|3.3|2.1|0
1649727940000|2022-04-12 01:45:40|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1649727950000|2022-04-12 01:45:50|3.32|2.12|3.35|2.15|3.35|2.15|3.32|2.12|0
1649727960000|2022-04-12 01:46:00|3.33|2.13|3.32|2.12|3.35|2.15|3.32|2.12|0
1649727970000|2022-04-12 01:46:10|3.3|2.1|3.33|2.13|3.33|2.13|3.3|2.1|0
1649727980000|2022-04-12 01:46:20|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1649728000000|2022-04-12 01:46:40|3.32|2.12|3.32|2.12|3.32|2.12|3.3|2.1|0
1649728010000|2022-04-12 01:46:50|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1649728020000|2022-04-12 01:47:00|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649728030000|2022-04-12 01:47:10|3.32|2.12|3.32|2.12|3.32|2.12|3.3|2.1|0
1649728040000|2022-04-12 01:47:20|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1649728050000|2022-04-12 01:47:30|3.31|2.11|3.3|2.1|3.32|2.12|3.3|2.1|0
1649728060000|2022-04-12 01:47:40|3.28|2.08|3.28|2.08|3.3|2.1|3.28|2.08|0
1649728070000|2022-04-12 01:47:50|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1649728080000|2022-04-12 01:48:00|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649728090000|2022-04-12 01:48:10|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1649728100000|2022-04-12 01:48:20|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1649728110000|2022-04-12 01:48:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649728120000|2022-04-12 01:48:40|3.24|2.04|3.27|2.07|3.27|2.07|3.24|2.04|0
1649728130000|2022-04-12 01:48:50|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649728140000|2022-04-12 01:49:00|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649728150000|2022-04-12 01:49:10|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1649728170000|2022-04-12 01:49:30|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1649728180000|2022-04-12 01:49:40|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649728190000|2022-04-12 01:49:50|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1649728200000|2022-04-12 01:50:00|3.32|2.12|3.33|2.13|3.33|2.13|3.31|2.11|0
1649728220000|2022-04-12 01:50:20|3.32|2.12|3.33|2.13|3.34|2.14|3.32|2.12|0
1649728230000|2022-04-12 01:50:30|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649728240000|2022-04-12 01:50:40|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1649728250000|2022-04-12 01:50:50|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649728260000|2022-04-12 01:51:00|3.33|2.13|3.37|2.17|3.37|2.17|3.33|2.13|0
1649728270000|2022-04-12 01:51:10|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1649728280000|2022-04-12 01:51:20|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1649728290000|2022-04-12 01:51:30|3.34|2.14|3.36|2.16|3.36|2.16|3.34|2.14|0
1649728300000|2022-04-12 01:51:40|3.34|2.14|3.34|2.14|3.34|2.14|3.32|2.12|0
1649728310000|2022-04-12 01:51:50|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649728320000|2022-04-12 01:52:00|3.34|2.14|3.29|2.09|3.34|2.14|3.29|2.09|0
1649728340000|2022-04-12 01:52:20|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1649728350000|2022-04-12 01:52:30|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1649728360000|2022-04-12 01:52:40|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1649728390000|2022-04-12 01:53:10|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649728400000|2022-04-12 01:53:20|3.32|2.12|3.35|2.15|3.35|2.15|3.32|2.12|0
1649728420000|2022-04-12 01:53:40|3.37|2.17|3.37|2.17|3.37|2.17|3.35|2.15|0
1649728430000|2022-04-12 01:53:50|3.39|2.19|3.45|2.25|3.45|2.25|3.39|2.19|0
1649728440000|2022-04-12 01:54:00|3.43|2.23|3.43|2.23|3.45|2.25|3.43|2.23|0
1649728450000|2022-04-12 01:54:10|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649728460000|2022-04-12 01:54:20|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649728470000|2022-04-12 01:54:30|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649728480000|2022-04-12 01:54:40|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1649728490000|2022-04-12 01:54:50|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1649728500000|2022-04-12 01:55:00|3.47|2.27|3.45|2.25|3.48|2.28|3.45|2.25|0
1649728510000|2022-04-12 01:55:10|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649728520000|2022-04-12 01:55:20|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1649728530000|2022-04-12 01:55:30|3.42|2.22|3.45|2.25|3.45|2.25|3.42|2.22|0
1649728540000|2022-04-12 01:55:40|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649728550000|2022-04-12 01:55:50|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1649728560000|2022-04-12 01:56:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1649728570000|2022-04-12 01:56:10|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649728590000|2022-04-12 01:56:30|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649728600000|2022-04-12 01:56:40|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649728610000|2022-04-12 01:56:50|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649728620000|2022-04-12 01:57:00|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1649728640000|2022-04-12 01:57:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649728650000|2022-04-12 01:57:30|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1649728660000|2022-04-12 01:57:40|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1649728670000|2022-04-12 01:57:50|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1649728680000|2022-04-12 01:58:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1649728700000|2022-04-12 01:58:20|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1649728710000|2022-04-12 01:58:30|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649728730000|2022-04-12 01:58:50|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1649728740000|2022-04-12 01:59:00|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1649728750000|2022-04-12 01:59:10|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649728760000|2022-04-12 01:59:20|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649728770000|2022-04-12 01:59:30|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1649728780000|2022-04-12 01:59:40|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1649728790000|2022-04-12 01:59:50|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1649728800000|2022-04-12 02:00:00|3.44|2.24|3.39|2.19|3.44|2.24|3.39|2.19|0
1649728810000|2022-04-12 02:00:10|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1649728820000|2022-04-12 02:00:20|3.41|2.21|3.41|2.21|3.41|2.21|3.39|2.19|0
1649728830000|2022-04-12 02:00:30|3.42|2.22|3.39|2.19|3.42|2.22|3.39|2.19|0
1649728840000|2022-04-12 02:00:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649728850000|2022-04-12 02:00:50|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1649728860000|2022-04-12 02:01:00|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649728870000|2022-04-12 02:01:10|3.41|2.21|3.44|2.24|3.44|2.24|3.41|2.21|0
1649728880000|2022-04-12 02:01:20|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649728900000|2022-04-12 02:01:40|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649728910000|2022-04-12 02:01:50|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1649728920000|2022-04-12 02:02:00|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649728930000|2022-04-12 02:02:10|3.44|2.24|3.42|2.22|3.45|2.25|3.42|2.22|0
1649728940000|2022-04-12 02:02:20|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1649728970000|2022-04-12 02:02:50|3.44|2.24|3.44|2.24|3.44|2.24|3.42|2.22|0
1649728980000|2022-04-12 02:03:00|3.45|2.25|3.48|2.28|3.48|2.28|3.45|2.25|0
1649728990000|2022-04-12 02:03:10|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1649729000000|2022-04-12 02:03:20|3.43|2.23|3.45|2.25|3.45|2.25|3.43|2.23|0
1649729010000|2022-04-12 02:03:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649729020000|2022-04-12 02:03:40|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1649729040000|2022-04-12 02:04:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1649729060000|2022-04-12 02:04:20|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1649729070000|2022-04-12 02:04:30|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1649729090000|2022-04-12 02:04:50|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1649729100000|2022-04-12 02:05:00|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1649729110000|2022-04-12 02:05:10|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1649729120000|2022-04-12 02:05:20|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649729130000|2022-04-12 02:05:30|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649729140000|2022-04-12 02:05:40|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649729150000|2022-04-12 02:05:50|3.46|2.26|3.46|2.26|3.48|2.28|3.46|2.26|0
1649729170000|2022-04-12 02:06:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649729180000|2022-04-12 02:06:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1649729190000|2022-04-12 02:06:30|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1649729200000|2022-04-12 02:06:40|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1649729210000|2022-04-12 02:06:50|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649729220000|2022-04-12 02:07:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649729230000|2022-04-12 02:07:10|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649729240000|2022-04-12 02:07:20|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1649729250000|2022-04-12 02:07:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649729260000|2022-04-12 02:07:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1649729270000|2022-04-12 02:07:50|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1649729280000|2022-04-12 02:08:00|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649729290000|2022-04-12 02:08:10|3.39|2.19|3.4|2.2|3.41|2.21|3.39|2.19|0
1649729300000|2022-04-12 02:08:20|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1649729310000|2022-04-12 02:08:30|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1649729320000|2022-04-12 02:08:40|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1649729330000|2022-04-12 02:08:50|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1649729340000|2022-04-12 02:09:00|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1649729350000|2022-04-12 02:09:10|3.37|2.17|3.38|2.18|3.39|2.19|3.37|2.17|0
1649729360000|2022-04-12 02:09:20|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1649729370000|2022-04-12 02:09:30|3.42|2.22|3.32|2.12|3.42|2.22|3.32|2.12|0
1649729380000|2022-04-12 02:09:40|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1649729390000|2022-04-12 02:09:50|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1649729400000|2022-04-12 02:10:00|3.29|2.09|3.29|2.09|3.31|2.11|3.28|2.08|0
1649729410000|2022-04-12 02:10:10|3.28|2.08|3.28|2.08|3.28|2.08|3.26|2.06|0
1649729420000|2022-04-12 02:10:20|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1649729430000|2022-04-12 02:10:30|3.29|2.09|3.28|2.08|3.29|2.09|3.26|2.06|0
1649729450000|2022-04-12 02:10:50|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1649729460000|2022-04-12 02:11:00|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1649729470000|2022-04-12 02:11:10|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649729480000|2022-04-12 02:11:20|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1649729490000|2022-04-12 02:11:30|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1649729500000|2022-04-12 02:11:40|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1649729530000|2022-04-12 02:12:10|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649729580000|2022-04-12 02:13:00|3.23|2.03|3.26|2.06|3.26|2.06|3.23|2.03|0
1649729600000|2022-04-12 02:13:20|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1649729610000|2022-04-12 02:13:30|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1649729620000|2022-04-12 02:13:40|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649729640000|2022-04-12 02:14:00|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1649729660000|2022-04-12 02:14:20|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1649729670000|2022-04-12 02:14:30|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649729680000|2022-04-12 02:14:40|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1649729700000|2022-04-12 02:15:00|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1649729720000|2022-04-12 02:15:20|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649729750000|2022-04-12 02:15:50|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1649729760000|2022-04-12 02:16:00|3.24|2.04|3.27|2.07|3.27|2.07|3.24|2.04|0
1649729770000|2022-04-12 02:16:10|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649729780000|2022-04-12 02:16:20|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1649729790000|2022-04-12 02:16:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649729800000|2022-04-12 02:16:40|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649729810000|2022-04-12 02:16:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649729820000|2022-04-12 02:17:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649729840000|2022-04-12 02:17:20|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1649729860000|2022-04-12 02:17:40|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649729880000|2022-04-12 02:18:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1649729890000|2022-04-12 02:18:10|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1649729900000|2022-04-12 02:18:20|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1649729920000|2022-04-12 02:18:40|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649729930000|2022-04-12 02:18:50|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649729940000|2022-04-12 02:19:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649729950000|2022-04-12 02:19:10|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649729970000|2022-04-12 02:19:30|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649729990000|2022-04-12 02:19:50|3.34|2.14|3.36|2.16|3.37|2.17|3.34|2.14|0
1649730000000|2022-04-12 02:20:00|3.39|2.19|3.37|2.17|3.41|2.21|3.37|2.17|0
1649730010000|2022-04-12 02:20:10|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649730020000|2022-04-12 02:20:20|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1649730030000|2022-04-12 02:20:30|3.39|2.19|3.37|2.17|3.39|2.19|3.36|2.16|0
1649730040000|2022-04-12 02:20:40|3.39|2.19|3.42|2.22|3.42|2.22|3.39|2.19|0
1649730050000|2022-04-12 02:20:50|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649730060000|2022-04-12 02:21:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1649730070000|2022-04-12 02:21:10|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1649730080000|2022-04-12 02:21:20|3.37|2.17|3.39|2.19|3.39|2.19|3.37|2.17|0
1649730090000|2022-04-12 02:21:30|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1649730100000|2022-04-12 02:21:40|3.39|2.19|3.39|2.19|3.39|2.19|3.38|2.18|0
1649730110000|2022-04-12 02:21:50|3.35|2.15|3.35|2.15|3.37|2.17|3.35|2.15|0
1649730120000|2022-04-12 02:22:00|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1649730130000|2022-04-12 02:22:10|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1649730140000|2022-04-12 02:22:20|3.32|2.12|3.35|2.15|3.35|2.15|3.32|2.12|0
1649730150000|2022-04-12 02:22:30|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1649730160000|2022-04-12 02:22:40|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649730180000|2022-04-12 02:23:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649730190000|2022-04-12 02:23:10|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649730210000|2022-04-12 02:23:30|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649730220000|2022-04-12 02:23:40|3.3|2.1|3.33|2.13|3.33|2.13|3.3|2.1|0
1649730230000|2022-04-12 02:23:50|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1649730240000|2022-04-12 02:24:00|3.33|2.13|3.37|2.17|3.37|2.17|3.32|2.12|0
1649730260000|2022-04-12 02:24:20|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1649730270000|2022-04-12 02:24:30|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1649730280000|2022-04-12 02:24:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649730290000|2022-04-12 02:24:50|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1649730300000|2022-04-12 02:25:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1649730310000|2022-04-12 02:25:10|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1649730320000|2022-04-12 02:25:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649730330000|2022-04-12 02:25:30|3.4|2.2|3.38|2.18|3.41|2.21|3.38|2.18|0
1649730340000|2022-04-12 02:25:40|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1649730350000|2022-04-12 02:25:50|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649730370000|2022-04-12 02:26:10|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1649730380000|2022-04-12 02:26:20|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1649730390000|2022-04-12 02:26:30|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1649730400000|2022-04-12 02:26:40|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1649730410000|2022-04-12 02:26:50|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1649730420000|2022-04-12 02:27:00|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1649730430000|2022-04-12 02:27:10|3.34|2.14|3.36|2.16|3.36|2.16|3.34|2.14|0
1649730460000|2022-04-12 02:27:40|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649730470000|2022-04-12 02:27:50|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649730480000|2022-04-12 02:28:00|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649730520000|2022-04-12 02:28:40|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649730530000|2022-04-12 02:28:50|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649730540000|2022-04-12 02:29:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1649730560000|2022-04-12 02:29:20|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649730570000|2022-04-12 02:29:30|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1649730600000|2022-04-12 02:30:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1649730610000|2022-04-12 02:30:10|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649730620000|2022-04-12 02:30:20|3.27|2.07|3.27|2.07|3.29|2.09|3.27|2.07|0
1649730650000|2022-04-12 02:30:50|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1649730660000|2022-04-12 02:31:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649730670000|2022-04-12 02:31:10|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1649730690000|2022-04-12 02:31:30|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1649730700000|2022-04-12 02:31:40|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1649730710000|2022-04-12 02:31:50|3.26|2.06|3.26|2.06|3.26|2.06|3.24|2.04|0
1649730720000|2022-04-12 02:32:00|3.24|2.04|3.24|2.04|3.26|2.06|3.24|2.04|0
1649730730000|2022-04-12 02:32:10|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1649730750000|2022-04-12 02:32:30|3.22|2.02|3.22|2.02|3.24|2.04|3.22|2.02|0
1649730760000|2022-04-12 02:32:40|3.24|2.04|3.21|2.01|3.24|2.04|3.21|2.01|0
1649730770000|2022-04-12 02:32:50|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1649730780000|2022-04-12 02:33:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649730790000|2022-04-12 02:33:10|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1649730800000|2022-04-12 02:33:20|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649730810000|2022-04-12 02:33:30|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1649730820000|2022-04-12 02:33:40|3.15|1.95|3.15|1.95|3.15|1.95|3.13|1.93|0
1649730830000|2022-04-12 02:33:50|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1649730840000|2022-04-12 02:34:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1649730850000|2022-04-12 02:34:10|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1649730860000|2022-04-12 02:34:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649730880000|2022-04-12 02:34:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649730890000|2022-04-12 02:34:50|3.2|2|3.17|1.97|3.2|2|3.17|1.97|0
1649730910000|2022-04-12 02:35:10|3.18|1.98|3.17|1.97|3.19|1.99|3.17|1.97|0
1649730920000|2022-04-12 02:35:20|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649730930000|2022-04-12 02:35:30|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1649730940000|2022-04-12 02:35:40|3.13|1.93|3.17|1.97|3.19|1.99|3.13|1.93|0
1649730950000|2022-04-12 02:35:50|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1649730960000|2022-04-12 02:36:00|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1649730970000|2022-04-12 02:36:10|3.16|1.96|3.19|1.99|3.19|1.99|3.16|1.96|0
1649731020000|2022-04-12 02:37:00|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1649731030000|2022-04-12 02:37:10|3.2|2|3.2|2|3.2|2|3.2|2|0
1649731040000|2022-04-12 02:37:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649731050000|2022-04-12 02:37:30|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649731070000|2022-04-12 02:37:50|3.2|2|3.2|2|3.2|2|3.2|2|0
1649731100000|2022-04-12 02:38:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649731120000|2022-04-12 02:38:40|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649731130000|2022-04-12 02:38:50|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1649731140000|2022-04-12 02:39:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649731150000|2022-04-12 02:39:10|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649731160000|2022-04-12 02:39:20|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649731180000|2022-04-12 02:39:40|3.2|2|3.2|2|3.2|2|3.2|2|0
1649731190000|2022-04-12 02:39:50|3.18|1.98|3.24|2.04|3.24|2.04|3.18|1.98|0
1649731200000|2022-04-12 02:40:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1649731210000|2022-04-12 02:40:10|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649731230000|2022-04-12 02:40:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649731250000|2022-04-12 02:40:50|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1649731260000|2022-04-12 02:41:00|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1649731270000|2022-04-12 02:41:10|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1649731280000|2022-04-12 02:41:20|3.2|2|3.21|2.01|3.21|2.01|3.19|1.99|0
1649731290000|2022-04-12 02:41:30|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1649731300000|2022-04-12 02:41:40|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1649731310000|2022-04-12 02:41:50|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649731320000|2022-04-12 02:42:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649731330000|2022-04-12 02:42:10|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1649731350000|2022-04-12 02:42:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649731380000|2022-04-12 02:43:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1649731390000|2022-04-12 02:43:10|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649731430000|2022-04-12 02:43:50|3.21|2.01|3.21|2.01|3.21|2.01|3.19|1.99|0
1649731440000|2022-04-12 02:44:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649731460000|2022-04-12 02:44:20|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649731480000|2022-04-12 02:44:40|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1649731490000|2022-04-12 02:44:50|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1649731500000|2022-04-12 02:45:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649731510000|2022-04-12 02:45:10|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649731530000|2022-04-12 02:45:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649731550000|2022-04-12 02:45:50|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1649731560000|2022-04-12 02:46:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649731580000|2022-04-12 02:46:20|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649731590000|2022-04-12 02:46:30|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649731600000|2022-04-12 02:46:40|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1649731610000|2022-04-12 02:46:50|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649731650000|2022-04-12 02:47:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649731680000|2022-04-12 02:48:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649731700000|2022-04-12 02:48:20|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649731710000|2022-04-12 02:48:30|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1649731720000|2022-04-12 02:48:40|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649731730000|2022-04-12 02:48:50|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1649731740000|2022-04-12 02:49:00|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1649731760000|2022-04-12 02:49:20|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649731780000|2022-04-12 02:49:40|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649731810000|2022-04-12 02:50:10|3.17|1.97|3.16|1.96|3.18|1.98|3.16|1.96|0
1649731840000|2022-04-12 02:50:40|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1649731870000|2022-04-12 02:51:10|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1649731880000|2022-04-12 02:51:20|3.19|1.99|3.19|1.99|3.21|2.01|3.19|1.99|0
1649731890000|2022-04-12 02:51:30|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649731900000|2022-04-12 02:51:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1649731910000|2022-04-12 02:51:50|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1649731920000|2022-04-12 02:52:00|3.19|1.99|3.19|1.99|3.2|2|3.19|1.99|0
1649731930000|2022-04-12 02:52:10|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1649731940000|2022-04-12 02:52:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649731970000|2022-04-12 02:52:50|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649731980000|2022-04-12 02:53:00|3.19|1.99|3.19|1.99|3.21|2.01|3.19|1.99|0
1649731990000|2022-04-12 02:53:10|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1649732020000|2022-04-12 02:53:40|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1649732030000|2022-04-12 02:53:50|3.19|1.99|3.19|1.99|3.19|1.99|3.17|1.97|0
1649732040000|2022-04-12 02:54:00|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1649732110000|2022-04-12 02:55:10|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649732120000|2022-04-12 02:55:20|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649732150000|2022-04-12 02:55:50|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649732160000|2022-04-12 02:56:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649732170000|2022-04-12 02:56:10|3.2|2|3.2|2|3.2|2|3.2|2|0
1649732180000|2022-04-12 02:56:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649732200000|2022-04-12 02:56:40|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1649732210000|2022-04-12 02:56:50|3.18|1.98|3.21|2.01|3.21|2.01|3.18|1.98|0
1649732220000|2022-04-12 02:57:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1649732230000|2022-04-12 02:57:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649732250000|2022-04-12 02:57:30|3.17|1.97|3.17|1.97|3.17|1.97|3.15|1.95|0
1649732270000|2022-04-12 02:57:50|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1649732280000|2022-04-12 02:58:00|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1649732310000|2022-04-12 02:58:30|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649732330000|2022-04-12 02:58:50|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1649732340000|2022-04-12 02:59:00|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1649732360000|2022-04-12 02:59:20|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1649732380000|2022-04-12 02:59:40|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1649732390000|2022-04-12 02:59:50|4.21|3.01|4.21|3.01|4.21|3.01|4.21|3.01|0
1649732400000|2022-04-12 03:00:00|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649732410000|2022-04-12 03:00:10|4.21|3.01|4.19|2.99|4.21|3.01|4.19|2.99|0
1649732450000|2022-04-12 03:00:50|4.17|2.97|4.13|2.93|4.17|2.97|4.11|2.91|0
1649732460000|2022-04-12 03:01:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1649732470000|2022-04-12 03:01:10|4.11|2.91|4.11|2.91|4.11|2.91|4.11|2.91|0
1649732480000|2022-04-12 03:01:20|4.13|2.93|4.1|2.9|4.13|2.93|4.1|2.9|0
1649732490000|2022-04-12 03:01:30|4.09|2.89|4.09|2.89|4.09|2.89|4.07|2.87|0
1649732500000|2022-04-12 03:01:40|4.07|2.87|4.07|2.87|4.07|2.87|4.07|2.87|0
1649732510000|2022-04-12 03:01:50|4.09|2.89|4.09|2.89|4.09|2.89|4.09|2.89|0
1649732520000|2022-04-12 03:02:00|4.1|2.9|4.13|2.93|4.13|2.93|4.1|2.9|0
1649732530000|2022-04-12 03:02:10|4.11|2.91|4.11|2.91|4.11|2.91|4.11|2.91|0
1649732540000|2022-04-12 03:02:20|4.13|2.93|4.13|2.93|4.13|2.93|4.13|2.93|0
1649732550000|2022-04-12 03:02:30|4.12|2.92|4.12|2.92|4.12|2.92|4.12|2.92|0
1649732560000|2022-04-12 03:02:40|4.13|2.93|4.13|2.93|4.13|2.93|4.13|2.93|0
1649732580000|2022-04-12 03:03:00|4.14|2.94|4.14|2.94|4.16|2.96|4.14|2.94|0
1649732590000|2022-04-12 03:03:10|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1649732600000|2022-04-12 03:03:20|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1649732610000|2022-04-12 03:03:30|4.18|2.98|4.18|2.98|4.18|2.98|4.17|2.97|0
1649732620000|2022-04-12 03:03:40|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1649732630000|2022-04-12 03:03:50|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1649732640000|2022-04-12 03:04:00|4.2|3|4.2|3|4.2|3|4.18|2.98|0
1649732650000|2022-04-12 03:04:10|4.18|2.98|4.16|2.96|4.18|2.98|4.16|2.96|0
1649732700000|2022-04-12 03:05:00|4.18|2.98|4.16|2.96|4.18|2.98|4.16|2.96|0
1649732760000|2022-04-12 03:06:00|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1649732770000|2022-04-12 03:06:10|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1649732780000|2022-04-12 03:06:20|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649732790000|2022-04-12 03:06:30|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1649732800000|2022-04-12 03:06:40|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649732810000|2022-04-12 03:06:50|4.21|3.01|4.21|3.01|4.21|3.01|4.21|3.01|0
1649732820000|2022-04-12 03:07:00|4.19|2.99|4.17|2.97|4.19|2.99|4.17|2.97|0
1649732840000|2022-04-12 03:07:20|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649732860000|2022-04-12 03:07:40|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1649732870000|2022-04-12 03:07:50|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1649732880000|2022-04-12 03:08:00|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1649732890000|2022-04-12 03:08:10|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649732900000|2022-04-12 03:08:20|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1649732910000|2022-04-12 03:08:30|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1649732920000|2022-04-12 03:08:40|4.19|2.99|4.17|2.97|4.19|2.99|4.17|2.97|0
1649732930000|2022-04-12 03:08:50|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649732940000|2022-04-12 03:09:00|4.21|3.01|4.21|3.01|4.21|3.01|4.21|3.01|0
1649732950000|2022-04-12 03:09:10|4.23|3.03|4.21|3.01|4.23|3.03|4.21|3.01|0
1649732960000|2022-04-12 03:09:20|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649732970000|2022-04-12 03:09:30|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1649732990000|2022-04-12 03:09:50|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1649733000000|2022-04-12 03:10:00|4.17|2.97|4.19|2.99|4.19|2.99|4.17|2.97|0
1649733010000|2022-04-12 03:10:10|4.17|2.97|4.19|2.99|4.19|2.99|4.17|2.97|0
1649733020000|2022-04-12 03:10:20|4.2|3|4.2|3|4.2|3|4.2|3|0
1649733080000|2022-04-12 03:11:20|4.22|3.02|4.22|3.02|4.22|3.02|4.22|3.02|0
1649733090000|2022-04-12 03:11:30|4.2|3|4.2|3|4.2|3|4.2|3|0
1649733100000|2022-04-12 03:11:40|4.18|2.98|4.2|3|4.2|3|4.18|2.98|0
1649733130000|2022-04-12 03:12:10|4.22|3.02|4.24|3.04|4.24|3.04|4.22|3.02|0
1649733150000|2022-04-12 03:12:30|4.26|3.06|4.24|3.04|4.26|3.06|4.24|3.04|0
1649733170000|2022-04-12 03:12:50|4.22|3.02|4.22|3.02|4.22|3.02|4.22|3.02|0
1649733180000|2022-04-12 03:13:00|4.2|3|4.2|3|4.2|3|4.2|3|0
1649733230000|2022-04-12 03:13:50|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1649733280000|2022-04-12 03:14:40|4.16|2.96|4.18|2.98|4.18|2.98|4.16|2.96|0
1649733290000|2022-04-12 03:14:50|4.16|2.96|4.17|2.97|4.18|2.98|4.16|2.96|0
1649733300000|2022-04-12 03:15:00|4.16|2.96|4.16|2.96|4.18|2.98|4.16|2.96|0
1649733310000|2022-04-12 03:15:10|4.14|2.94|4.16|2.96|4.16|2.96|4.14|2.94|0
1649733320000|2022-04-12 03:15:20|4.14|2.94|4.14|2.94|4.14|2.94|4.14|2.94|0
1649733330000|2022-04-12 03:15:30|4.16|2.96|4.16|2.96|4.16|2.96|4.14|2.94|0
1649733340000|2022-04-12 03:15:40|4.15|2.95|4.17|2.97|4.17|2.97|4.15|2.95|0
1649733370000|2022-04-12 03:16:10|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649733380000|2022-04-12 03:16:20|4.21|3.01|4.23|3.03|4.23|3.03|4.21|3.01|0
1649733390000|2022-04-12 03:16:30|4.24|3.04|4.25|3.05|4.25|3.05|4.24|3.04|0
1649733400000|2022-04-12 03:16:40|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1649733410000|2022-04-12 03:16:50|4.22|3.02|4.22|3.02|4.22|3.02|4.22|3.02|0
1649733420000|2022-04-12 03:17:00|4.23|3.03|4.25|3.05|4.25|3.05|4.23|3.03|0
1649733430000|2022-04-12 03:17:10|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1649733450000|2022-04-12 03:17:30|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1649733480000|2022-04-12 03:18:00|4.24|3.04|4.24|3.04|4.24|3.04|4.24|3.04|0
1649733490000|2022-04-12 03:18:10|4.23|3.03|4.24|3.04|4.26|3.06|4.23|3.03|0
1649733510000|2022-04-12 03:18:30|4.26|3.06|4.28|3.08|4.28|3.08|4.24|3.04|0
1649733520000|2022-04-12 03:18:40|4.26|3.06|4.28|3.08|4.28|3.08|4.26|3.06|0
1649733530000|2022-04-12 03:18:50|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1649733540000|2022-04-12 03:19:00|4.28|3.08|4.44|3.24|4.44|3.24|4.26|3.06|0
1649733550000|2022-04-12 03:19:10|4.42|3.22|4.46|3.26|4.46|3.26|4.42|3.22|0
1649733560000|2022-04-12 03:19:20|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1649733570000|2022-04-12 03:19:30|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1649733580000|2022-04-12 03:19:40|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1649733590000|2022-04-12 03:19:50|4.44|3.24|4.42|3.22|4.44|3.24|4.42|3.22|0
1649733600000|2022-04-12 03:20:00|4.44|3.24|4.46|3.26|4.46|3.26|4.44|3.24|0
1649733620000|2022-04-12 03:20:20|4.44|3.24|4.46|3.26|4.46|3.26|4.44|3.24|0
1649733630000|2022-04-12 03:20:30|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1649733640000|2022-04-12 03:20:40|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1649733650000|2022-04-12 03:20:50|4.48|3.28|4.44|3.24|4.48|3.28|4.44|3.24|0
1649733660000|2022-04-12 03:21:00|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1649733670000|2022-04-12 03:21:10|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1649733680000|2022-04-12 03:21:20|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1649733710000|2022-04-12 03:21:50|4.47|3.27|4.45|3.25|4.47|3.27|4.45|3.25|0
1649733730000|2022-04-12 03:22:10|4.44|3.24|4.45|3.25|4.45|3.25|4.44|3.24|0
1649733740000|2022-04-12 03:22:20|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1649733750000|2022-04-12 03:22:30|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1649733760000|2022-04-12 03:22:40|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649733790000|2022-04-12 03:23:10|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1649733800000|2022-04-12 03:23:20|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649733830000|2022-04-12 03:23:50|4.38|3.18|4.37|3.17|4.39|3.19|4.37|3.17|0
1649733840000|2022-04-12 03:24:00|4.38|3.18|4.39|3.19|4.39|3.19|4.38|3.18|0
1649733870000|2022-04-12 03:24:30|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1649733890000|2022-04-12 03:24:50|4.43|3.23|4.41|3.21|4.45|3.25|4.41|3.21|0
1649733900000|2022-04-12 03:25:00|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649733910000|2022-04-12 03:25:10|4.37|3.17|4.37|3.17|4.37|3.17|4.35|3.15|0
1649733920000|2022-04-12 03:25:20|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1649733930000|2022-04-12 03:25:30|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649733940000|2022-04-12 03:25:40|4.37|3.17|4.39|3.19|4.39|3.19|4.37|3.17|0
1649733950000|2022-04-12 03:25:50|4.38|3.18|4.38|3.18|4.38|3.18|4.36|3.16|0
1649733960000|2022-04-12 03:26:00|4.37|3.17|4.38|3.18|4.38|3.18|4.36|3.16|0
1649733970000|2022-04-12 03:26:10|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1649733980000|2022-04-12 03:26:20|4.37|3.17|4.36|3.16|4.38|3.18|4.36|3.16|0
1649734000000|2022-04-12 03:26:40|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1649734020000|2022-04-12 03:27:00|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649734030000|2022-04-12 03:27:10|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649734040000|2022-04-12 03:27:20|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649734050000|2022-04-12 03:27:30|4.36|3.16|4.36|3.16|4.36|3.16|4.35|3.15|0
1649734060000|2022-04-12 03:27:40|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649734070000|2022-04-12 03:27:50|4.36|3.16|4.38|3.18|4.38|3.18|4.36|3.16|0
1649734080000|2022-04-12 03:28:00|4.37|3.17|4.36|3.16|4.38|3.18|4.36|3.16|0
1649734110000|2022-04-12 03:28:30|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1649734120000|2022-04-12 03:28:40|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1649734130000|2022-04-12 03:28:50|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1649734140000|2022-04-12 03:29:00|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1649734150000|2022-04-12 03:29:10|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1649734160000|2022-04-12 03:29:20|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1649734170000|2022-04-12 03:29:30|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1649734180000|2022-04-12 03:29:40|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1649734200000|2022-04-12 03:30:00|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1649734210000|2022-04-12 03:30:10|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1649734220000|2022-04-12 03:30:20|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649734230000|2022-04-12 03:30:30|4.35|3.15|4.33|3.13|4.35|3.15|4.33|3.13|0
1649734240000|2022-04-12 03:30:40|4.3|3.1|4.31|3.11|4.31|3.11|4.3|3.1|0
1649734250000|2022-04-12 03:30:50|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1649734260000|2022-04-12 03:31:00|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1649734270000|2022-04-12 03:31:10|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1649734310000|2022-04-12 03:31:50|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1649734320000|2022-04-12 03:32:00|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1649734330000|2022-04-12 03:32:10|4.23|3.03|4.23|3.03|4.23|3.03|4.21|3.01|0
1649734350000|2022-04-12 03:32:30|4.25|3.05|4.25|3.05|4.26|3.06|4.25|3.05|0
1649734370000|2022-04-12 03:32:50|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1649734380000|2022-04-12 03:33:00|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1649734400000|2022-04-12 03:33:20|4.21|3.01|4.23|3.03|4.23|3.03|4.21|3.01|0
1649734410000|2022-04-12 03:33:30|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1649734420000|2022-04-12 03:33:40|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1649734430000|2022-04-12 03:33:50|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1649734440000|2022-04-12 03:34:00|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1649734450000|2022-04-12 03:34:10|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1649734460000|2022-04-12 03:34:20|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649734480000|2022-04-12 03:34:40|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1649734490000|2022-04-12 03:34:50|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1649734500000|2022-04-12 03:35:00|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649734510000|2022-04-12 03:35:10|4.36|3.16|4.38|3.18|4.38|3.18|4.36|3.16|0
1649734520000|2022-04-12 03:35:20|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1649734530000|2022-04-12 03:35:30|4.42|3.22|4.38|3.18|4.42|3.22|4.38|3.18|0
1649734540000|2022-04-12 03:35:40|4.37|3.17|4.28|3.08|4.37|3.17|4.25|3.05|0
1649734560000|2022-04-12 03:36:00|4.3|3.1|4.28|3.08|4.3|3.1|4.28|3.08|0
1649734580000|2022-04-12 03:36:20|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649734600000|2022-04-12 03:36:40|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1649734630000|2022-04-12 03:37:10|4.36|3.16|4.35|3.15|4.36|3.16|4.35|3.15|0
1649734640000|2022-04-12 03:37:20|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1649734660000|2022-04-12 03:37:40|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649734670000|2022-04-12 03:37:50|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649734690000|2022-04-12 03:38:10|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1649734700000|2022-04-12 03:38:20|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649734730000|2022-04-12 03:38:50|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649734740000|2022-04-12 03:39:00|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649734750000|2022-04-12 03:39:10|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1649734760000|2022-04-12 03:39:20|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1649734770000|2022-04-12 03:39:30|4.28|3.08|4.28|3.08|4.28|3.08|4.28|3.08|0
1649734780000|2022-04-12 03:39:40|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1649734790000|2022-04-12 03:39:50|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1649734820000|2022-04-12 03:40:20|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1649734830000|2022-04-12 03:40:30|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649734840000|2022-04-12 03:40:40|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649734850000|2022-04-12 03:40:50|4.29|3.09|4.31|3.11|4.31|3.11|4.29|3.09|0
1649734860000|2022-04-12 03:41:00|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649734870000|2022-04-12 03:41:10|4.35|3.15|4.35|3.15|4.35|3.15|4.33|3.13|0
1649734880000|2022-04-12 03:41:20|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649734910000|2022-04-12 03:41:50|4.31|3.11|4.31|3.11|4.31|3.11|4.29|3.09|0
1649734920000|2022-04-12 03:42:00|4.29|3.09|4.31|3.11|4.31|3.11|4.29|3.09|0
1649734930000|2022-04-12 03:42:10|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1649734950000|2022-04-12 03:42:30|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1649734960000|2022-04-12 03:42:40|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649734990000|2022-04-12 03:43:10|4.29|3.09|4.31|3.11|4.31|3.11|4.29|3.09|0
1649735040000|2022-04-12 03:44:00|4.33|3.13|4.32|3.12|4.33|3.13|4.32|3.12|0
1649735050000|2022-04-12 03:44:10|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1649735060000|2022-04-12 03:44:20|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649735070000|2022-04-12 03:44:30|4.33|3.13|4.34|3.14|4.34|3.14|4.33|3.13|0
1649735100000|2022-04-12 03:45:00|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649735130000|2022-04-12 03:45:30|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649735170000|2022-04-12 03:46:10|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1649735180000|2022-04-12 03:46:20|4.29|3.09|4.3|3.1|4.3|3.1|4.28|3.08|0
1649735190000|2022-04-12 03:46:30|4.28|3.08|4.28|3.08|4.3|3.1|4.28|3.08|0
1649735220000|2022-04-12 03:47:00|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1649735280000|2022-04-12 03:48:00|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649735290000|2022-04-12 03:48:10|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649735300000|2022-04-12 03:48:20|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649735310000|2022-04-12 03:48:30|4.33|3.13|4.35|3.15|4.35|3.15|4.33|3.13|0
1649735320000|2022-04-12 03:48:40|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649735330000|2022-04-12 03:48:50|4.32|3.12|4.33|3.13|4.33|3.13|4.32|3.12|0
1649735400000|2022-04-12 03:50:00|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1649735420000|2022-04-12 03:50:20|4.34|3.14|4.37|3.17|4.37|3.17|4.34|3.14|0
1649735470000|2022-04-12 03:51:10|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649735490000|2022-04-12 03:51:30|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649735500000|2022-04-12 03:51:40|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1649735510000|2022-04-12 03:51:50|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649735520000|2022-04-12 03:52:00|4.35|3.15|4.33|3.13|4.35|3.15|4.33|3.13|0
1649735560000|2022-04-12 03:52:40|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649735570000|2022-04-12 03:52:50|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649735580000|2022-04-12 03:53:00|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649735610000|2022-04-12 03:53:30|4.3|3.1|4.28|3.08|4.3|3.1|4.28|3.08|0
1649735620000|2022-04-12 03:53:40|4.26|3.06|4.28|3.08|4.28|3.08|4.26|3.06|0
1649735630000|2022-04-12 03:53:50|4.26|3.06|4.28|3.08|4.28|3.08|4.26|3.06|0
1649735650000|2022-04-12 03:54:10|4.26|3.06|4.28|3.08|4.28|3.08|4.26|3.06|0
1649735660000|2022-04-12 03:54:20|4.26|3.06|4.26|3.06|4.26|3.06|4.26|3.06|0
1649735680000|2022-04-12 03:54:40|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1649735690000|2022-04-12 03:54:50|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1649735700000|2022-04-12 03:55:00|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1649735710000|2022-04-12 03:55:10|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649735720000|2022-04-12 03:55:20|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1649735770000|2022-04-12 03:56:10|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649735790000|2022-04-12 03:56:30|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649735800000|2022-04-12 03:56:40|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1649735810000|2022-04-12 03:56:50|4.33|3.13|4.34|3.14|4.34|3.14|4.33|3.13|0
1649735840000|2022-04-12 03:57:20|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649735850000|2022-04-12 03:57:30|4.36|3.16|4.35|3.15|4.36|3.16|4.35|3.15|0
1649735860000|2022-04-12 03:57:40|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1649735870000|2022-04-12 03:57:50|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649735890000|2022-04-12 03:58:10|4.39|3.19|4.41|3.21|4.41|3.21|4.39|3.19|0
1649735900000|2022-04-12 03:58:20|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649735910000|2022-04-12 03:58:30|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649735920000|2022-04-12 03:58:40|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649735930000|2022-04-12 03:58:50|4.37|3.17|4.39|3.19|4.39|3.19|4.37|3.17|0
1649735950000|2022-04-12 03:59:10|4.35|3.15|4.37|3.17|4.37|3.17|4.35|3.15|0
1649735960000|2022-04-12 03:59:20|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649735980000|2022-04-12 03:59:40|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649735990000|2022-04-12 03:59:50|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1649736030000|2022-04-12 04:00:30|4.34|3.14|4.35|3.15|4.35|3.15|4.33|3.13|0
1649736040000|2022-04-12 04:00:40|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1649736050000|2022-04-12 04:00:50|4.33|3.13|4.35|3.15|4.35|3.15|4.33|3.13|0
1649736060000|2022-04-12 04:01:00|4.33|3.13|4.34|3.14|4.35|3.15|4.33|3.13|0
1649736070000|2022-04-12 04:01:10|4.35|3.15|4.33|3.13|4.35|3.15|4.33|3.13|0
1649736080000|2022-04-12 04:01:20|4.29|3.09|4.31|3.11|4.31|3.11|4.29|3.09|0
1649736090000|2022-04-12 04:01:30|4.33|3.13|4.31|3.11|4.33|3.13|4.31|3.11|0
1649736100000|2022-04-12 04:01:40|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1649736120000|2022-04-12 04:02:00|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1649736130000|2022-04-12 04:02:10|4.25|3.05|4.27|3.07|4.27|3.07|4.25|3.05|0
1649736140000|2022-04-12 04:02:20|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1649736150000|2022-04-12 04:02:30|4.26|3.06|4.26|3.06|4.26|3.06|4.26|3.06|0
1649736170000|2022-04-12 04:02:50|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1649736180000|2022-04-12 04:03:00|4.26|3.06|4.26|3.06|4.26|3.06|4.26|3.06|0
1649736200000|2022-04-12 04:03:20|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1649736210000|2022-04-12 04:03:30|4.24|3.04|4.24|3.04|4.24|3.04|4.24|3.04|0
1649736230000|2022-04-12 04:03:50|4.26|3.06|4.26|3.06|4.26|3.06|4.26|3.06|0
1649736280000|2022-04-12 04:04:40|4.28|3.08|4.34|3.14|4.34|3.14|4.28|3.08|0
1649736290000|2022-04-12 04:04:50|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649736310000|2022-04-12 04:05:10|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1649736330000|2022-04-12 04:05:30|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1649736340000|2022-04-12 04:05:40|4.3|3.1|4.3|3.1|4.31|3.11|4.3|3.1|0
1649736360000|2022-04-12 04:06:00|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1649736370000|2022-04-12 04:06:10|4.28|3.08|4.28|3.08|4.29|3.09|4.28|3.08|0
1649736380000|2022-04-12 04:06:20|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1649736400000|2022-04-12 04:06:40|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1649736410000|2022-04-12 04:06:50|4.26|3.06|4.26|3.06|4.26|3.06|4.26|3.06|0
1649736420000|2022-04-12 04:07:00|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1649736450000|2022-04-12 04:07:30|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1649736460000|2022-04-12 04:07:40|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1649736470000|2022-04-12 04:07:50|4.28|3.08|4.27|3.07|4.28|3.08|4.27|3.07|0
1649736480000|2022-04-12 04:08:00|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1649736500000|2022-04-12 04:08:20|4.28|3.08|4.29|3.09|4.29|3.09|4.28|3.08|0
1649736510000|2022-04-12 04:08:30|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649736520000|2022-04-12 04:08:40|4.33|3.13|4.35|3.15|4.35|3.15|4.33|3.13|0
1649736570000|2022-04-12 04:09:30|4.39|3.19|4.37|3.17|4.39|3.19|4.37|3.17|0
1649736590000|2022-04-12 04:09:50|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1649736600000|2022-04-12 04:10:00|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1649736610000|2022-04-12 04:10:10|4.34|3.14|4.31|3.11|4.34|3.14|4.31|3.11|0
1649736620000|2022-04-12 04:10:20|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649736630000|2022-04-12 04:10:30|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1649736640000|2022-04-12 04:10:40|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1649736650000|2022-04-12 04:10:50|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1649736670000|2022-04-12 04:11:10|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649736690000|2022-04-12 04:11:30|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649736700000|2022-04-12 04:11:40|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649736730000|2022-04-12 04:12:10|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649736760000|2022-04-12 04:12:40|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649736820000|2022-04-12 04:13:40|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649736870000|2022-04-12 04:14:30|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649736900000|2022-04-12 04:15:00|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1649736910000|2022-04-12 04:15:10|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649736920000|2022-04-12 04:15:20|4.32|3.12|4.31|3.11|4.32|3.12|4.31|3.11|0
1649736950000|2022-04-12 04:15:50|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649736960000|2022-04-12 04:16:00|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649737000000|2022-04-12 04:16:40|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1649737020000|2022-04-12 04:17:00|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649737040000|2022-04-12 04:17:20|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649737050000|2022-04-12 04:17:30|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649737080000|2022-04-12 04:18:00|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1649737100000|2022-04-12 04:18:20|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1649737110000|2022-04-12 04:18:30|4.31|3.11|4.31|3.11|4.31|3.11|4.3|3.1|0
1649737130000|2022-04-12 04:18:50|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649737140000|2022-04-12 04:19:00|4.29|3.09|4.31|3.11|4.31|3.11|4.29|3.09|0
1649737190000|2022-04-12 04:19:50|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1649737220000|2022-04-12 04:20:20|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649737260000|2022-04-12 04:21:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1649737270000|2022-04-12 04:21:10|4.3|3.1|4.28|3.08|4.3|3.1|4.28|3.08|0
1649737290000|2022-04-12 04:21:30|4.3|3.1|4.28|3.08|4.3|3.1|4.28|3.08|0
1649737300000|2022-04-12 04:21:40|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1649737310000|2022-04-12 04:21:50|4.28|3.08|4.28|3.08|4.28|3.08|4.28|3.08|0
1649737340000|2022-04-12 04:22:20|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1649737470000|2022-04-12 04:24:30|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1649737500000|2022-04-12 04:25:00|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649737510000|2022-04-12 04:25:10|4.3|3.1|4.31|3.11|4.31|3.11|4.3|3.1|0
1649737550000|2022-04-12 04:25:50|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649737560000|2022-04-12 04:26:00|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1649737620000|2022-04-12 04:27:00|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1649737660000|2022-04-12 04:27:40|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1649737670000|2022-04-12 04:27:50|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1649737680000|2022-04-12 04:28:00|4.41|3.21|4.43|3.23|4.43|3.23|4.41|3.21|0
1649737690000|2022-04-12 04:28:10|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1649737700000|2022-04-12 04:28:20|4.43|3.23|4.43|3.23|4.44|3.24|4.43|3.23|0
1649737710000|2022-04-12 04:28:30|4.45|3.25|4.45|3.25|4.45|3.25|4.43|3.23|0
1649737730000|2022-04-12 04:28:50|4.49|3.29|4.57|3.37|4.57|3.37|4.49|3.29|0
1649737740000|2022-04-12 04:29:00|4.59|3.39|4.57|3.37|4.59|3.39|4.55|3.35|0
1649737770000|2022-04-12 04:29:30|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1649737780000|2022-04-12 04:29:40|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1649737790000|2022-04-12 04:29:50|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1649737800000|2022-04-12 04:30:00|4.57|3.37|4.52|3.32|4.57|3.37|4.52|3.32|0
1649737810000|2022-04-12 04:30:10|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1649737830000|2022-04-12 04:30:30|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1649737850000|2022-04-12 04:30:50|4.5|3.3|4.55|3.35|4.56|3.36|4.5|3.3|0
1649737860000|2022-04-12 04:31:00|4.54|3.34|4.52|3.32|4.54|3.34|4.52|3.32|0
1649737870000|2022-04-12 04:31:10|4.5|3.3|4.54|3.34|4.54|3.34|4.5|3.3|0
1649737880000|2022-04-12 04:31:20|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1649737900000|2022-04-12 04:31:40|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1649737910000|2022-04-12 04:31:50|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1649737920000|2022-04-12 04:32:00|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1649737940000|2022-04-12 04:32:20|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1649737970000|2022-04-12 04:32:50|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1649737980000|2022-04-12 04:33:00|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1649737990000|2022-04-12 04:33:10|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1649738000000|2022-04-12 04:33:20|4.46|3.26|4.48|3.28|4.48|3.28|4.46|3.26|0
1649738010000|2022-04-12 04:33:30|4.46|3.26|4.48|3.28|4.48|3.28|4.45|3.25|0
1649738020000|2022-04-12 04:33:40|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1649738030000|2022-04-12 04:33:50|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1649738040000|2022-04-12 04:34:00|4.49|3.29|4.47|3.27|4.49|3.29|4.47|3.27|0
1649738050000|2022-04-12 04:34:10|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1649738060000|2022-04-12 04:34:20|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1649738090000|2022-04-12 04:34:50|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1649738100000|2022-04-12 04:35:00|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1649738110000|2022-04-12 04:35:10|4.49|3.29|4.5|3.3|4.5|3.3|4.49|3.29|0
1649738120000|2022-04-12 04:35:20|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1649738130000|2022-04-12 04:35:30|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1649738170000|2022-04-12 04:36:10|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1649738200000|2022-04-12 04:36:40|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1649738220000|2022-04-12 04:37:00|4.54|3.34|4.51|3.31|4.54|3.34|4.51|3.31|0
1649738230000|2022-04-12 04:37:10|4.53|3.33|4.51|3.31|4.53|3.33|4.51|3.31|0
1649738250000|2022-04-12 04:37:30|4.53|3.33|4.53|3.33|4.53|3.33|4.51|3.31|0
1649738260000|2022-04-12 04:37:40|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1649738280000|2022-04-12 04:38:00|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1649738300000|2022-04-12 04:38:20|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1649738330000|2022-04-12 04:38:50|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1649738340000|2022-04-12 04:39:00|4.45|3.25|4.46|3.26|4.46|3.26|4.45|3.25|0
1649738350000|2022-04-12 04:39:10|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1649738360000|2022-04-12 04:39:20|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1649738380000|2022-04-12 04:39:40|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1649738390000|2022-04-12 04:39:50|4.46|3.26|4.48|3.28|4.48|3.28|4.46|3.26|0
1649738410000|2022-04-12 04:40:10|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1649738420000|2022-04-12 04:40:20|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1649738520000|2022-04-12 04:42:00|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1649738560000|2022-04-12 04:42:40|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1649738580000|2022-04-12 04:43:00|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1649738590000|2022-04-12 04:43:10|4.49|3.29|4.47|3.27|4.49|3.29|4.47|3.27|0
1649738620000|2022-04-12 04:43:40|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1649738630000|2022-04-12 04:43:50|4.53|3.33|4.51|3.31|4.53|3.33|4.51|3.31|0
1649738650000|2022-04-12 04:44:10|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1649738670000|2022-04-12 04:44:30|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1649738680000|2022-04-12 04:44:40|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1649738690000|2022-04-12 04:44:50|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1649738700000|2022-04-12 04:45:00|4.53|3.33|4.51|3.31|4.53|3.33|4.51|3.31|0
1649738710000|2022-04-12 04:45:10|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1649738730000|2022-04-12 04:45:30|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1649738740000|2022-04-12 04:45:40|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1649738750000|2022-04-12 04:45:50|4.49|3.29|4.51|3.31|4.51|3.31|4.49|3.29|0
1649738760000|2022-04-12 04:46:00|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1649738790000|2022-04-12 04:46:30|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1649738800000|2022-04-12 04:46:40|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1649738810000|2022-04-12 04:46:50|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1649738820000|2022-04-12 04:47:00|4.51|3.31|4.53|3.33|4.53|3.33|4.51|3.31|0
1649738870000|2022-04-12 04:47:50|4.54|3.34|4.52|3.32|4.55|3.35|4.52|3.32|0
1649738880000|2022-04-12 04:48:00|4.54|3.34|4.52|3.32|4.54|3.34|4.52|3.32|0
1649738890000|2022-04-12 04:48:10|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1649738900000|2022-04-12 04:48:20|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1649738910000|2022-04-12 04:48:30|4.54|3.34|4.52|3.32|4.54|3.34|4.52|3.32|0
1649738920000|2022-04-12 04:48:40|4.53|3.33|4.54|3.34|4.56|3.36|4.53|3.33|0
1649738930000|2022-04-12 04:48:50|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1649738960000|2022-04-12 04:49:20|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1649738970000|2022-04-12 04:49:30|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1649738980000|2022-04-12 04:49:40|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1649739010000|2022-04-12 04:50:10|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1649739040000|2022-04-12 04:50:40|4.52|3.32|4.52|3.32|4.52|3.32|4.5|3.3|0
1649739050000|2022-04-12 04:50:50|4.5|3.3|4.5|3.3|4.51|3.31|4.5|3.3|0
1649739060000|2022-04-12 04:51:00|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1649739070000|2022-04-12 04:51:10|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1649739080000|2022-04-12 04:51:20|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1649739090000|2022-04-12 04:51:30|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1649739100000|2022-04-12 04:51:40|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1649739110000|2022-04-12 04:51:50|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1649739120000|2022-04-12 04:52:00|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1649739130000|2022-04-12 04:52:10|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1649739150000|2022-04-12 04:52:30|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1649739170000|2022-04-12 04:52:50|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1649739190000|2022-04-12 04:53:10|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1649739220000|2022-04-12 04:53:40|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1649739310000|2022-04-12 04:55:10|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1649739350000|2022-04-12 04:55:50|4.55|3.35|4.57|3.37|4.57|3.37|4.55|3.35|0
1649739360000|2022-04-12 04:56:00|4.55|3.35|4.53|3.33|4.55|3.35|4.53|3.33|0
1649739370000|2022-04-12 04:56:10|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1649739400000|2022-04-12 04:56:40|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1649739420000|2022-04-12 04:57:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1649739440000|2022-04-12 04:57:20|4.54|3.34|4.57|3.37|4.57|3.37|4.54|3.34|0
1649739450000|2022-04-12 04:57:30|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1649739480000|2022-04-12 04:58:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1649739490000|2022-04-12 04:58:10|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1649739510000|2022-04-12 04:58:30|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1649739520000|2022-04-12 04:58:40|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1649739550000|2022-04-12 04:59:10|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1649739590000|2022-04-12 04:59:50|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1649739600000|2022-04-12 05:00:00|4.48|3.28|4.42|3.22|4.48|3.28|4.39|3.19|0
1649739610000|2022-04-12 05:00:10|4.46|3.26|4.48|3.28|4.48|3.28|4.46|3.26|0
1649739630000|2022-04-12 05:00:30|4.47|3.27|4.48|3.28|4.48|3.28|4.45|3.25|0
1649739640000|2022-04-12 05:00:40|4.45|3.25|4.47|3.27|4.48|3.28|4.45|3.25|0
1649739650000|2022-04-12 05:00:50|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1649739660000|2022-04-12 05:01:00|4.49|3.29|4.52|3.32|4.52|3.32|4.47|3.27|0
1649739670000|2022-04-12 05:01:10|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1649739690000|2022-04-12 05:01:30|4.51|3.31|4.53|3.33|4.54|3.34|4.51|3.31|0
1649739700000|2022-04-12 05:01:40|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1649739710000|2022-04-12 05:01:50|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1649739720000|2022-04-12 05:02:00|4.59|3.39|4.58|3.38|4.6|3.4|4.58|3.38|0
1649739730000|2022-04-12 05:02:10|4.57|3.37|4.58|3.38|4.58|3.38|4.55|3.35|0
1649739740000|2022-04-12 05:02:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1649739750000|2022-04-12 05:02:30|4.57|3.37|4.56|3.36|4.57|3.37|4.55|3.35|0
1649739760000|2022-04-12 05:02:40|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1649739770000|2022-04-12 05:02:50|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1649739780000|2022-04-12 05:03:00|4.56|3.36|4.57|3.37|4.57|3.37|4.55|3.35|0
1649739800000|2022-04-12 05:03:20|4.55|3.35|4.57|3.37|4.57|3.37|4.55|3.35|0
1649739810000|2022-04-12 05:03:30|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1649739820000|2022-04-12 05:03:40|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1649739830000|2022-04-12 05:03:50|4.55|3.35|4.55|3.35|4.57|3.37|4.55|3.35|0
1649739840000|2022-04-12 05:04:00|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1649739870000|2022-04-12 05:04:30|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1649739880000|2022-04-12 05:04:40|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1649739890000|2022-04-12 05:04:50|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1649739900000|2022-04-12 05:05:00|4.57|3.37|4.53|3.33|4.57|3.37|4.53|3.33|0
1649739910000|2022-04-12 05:05:10|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1649739920000|2022-04-12 05:05:20|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1649739930000|2022-04-12 05:05:30|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1649739940000|2022-04-12 05:05:40|4.48|3.28|4.46|3.26|4.48|3.28|4.44|3.24|0
1649739950000|2022-04-12 05:05:50|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1649739960000|2022-04-12 05:06:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1649739970000|2022-04-12 05:06:10|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1649739980000|2022-04-12 05:06:20|4.48|3.28|4.45|3.25|4.48|3.28|4.45|3.25|0
1649739990000|2022-04-12 05:06:30|4.46|3.26|4.46|3.26|4.48|3.28|4.46|3.26|0
1649740000000|2022-04-12 05:06:40|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1649740010000|2022-04-12 05:06:50|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1649740020000|2022-04-12 05:07:00|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1649740030000|2022-04-12 05:07:10|4.44|3.24|4.42|3.22|4.44|3.24|4.42|3.22|0
1649740040000|2022-04-12 05:07:20|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1649740050000|2022-04-12 05:07:30|4.44|3.24|4.42|3.22|4.44|3.24|4.42|3.22|0
1649740060000|2022-04-12 05:07:40|4.4|3.2|4.36|3.16|4.4|3.2|4.36|3.16|0
1649740070000|2022-04-12 05:07:50|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1649740080000|2022-04-12 05:08:00|4.36|3.16|4.34|3.14|4.36|3.16|4.34|3.14|0
1649740090000|2022-04-12 05:08:10|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1649740110000|2022-04-12 05:08:30|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1649740120000|2022-04-12 05:08:40|4.39|3.19|4.38|3.18|4.4|3.2|4.38|3.18|0
1649740130000|2022-04-12 05:08:50|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1649740150000|2022-04-12 05:09:10|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1649740160000|2022-04-12 05:09:20|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1649740170000|2022-04-12 05:09:30|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1649740180000|2022-04-12 05:09:40|4.33|3.13|4.37|3.17|4.37|3.17|4.33|3.13|0
1649740190000|2022-04-12 05:09:50|4.35|3.15|4.33|3.13|4.35|3.15|4.33|3.13|0
1649740200000|2022-04-12 05:10:00|4.31|3.11|4.31|3.11|4.31|3.11|4.29|3.09|0
1649740210000|2022-04-12 05:10:10|4.29|3.09|4.25|3.05|4.29|3.09|4.25|3.05|0
1649740220000|2022-04-12 05:10:20|4.23|3.03|4.27|3.07|4.27|3.07|4.23|3.03|0
1649740230000|2022-04-12 05:10:30|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1649740240000|2022-04-12 05:10:40|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1649740250000|2022-04-12 05:10:50|4.31|3.11|4.25|3.05|4.31|3.11|4.25|3.05|0
1649740260000|2022-04-12 05:11:00|4.23|3.03|4.25|3.05|4.25|3.05|4.23|3.03|0
1649740270000|2022-04-12 05:11:10|4.23|3.03|4.21|3.01|4.23|3.03|4.21|3.01|0
1649740280000|2022-04-12 05:11:20|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649740290000|2022-04-12 05:11:30|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1649740310000|2022-04-12 05:11:50|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1649740320000|2022-04-12 05:12:00|4.2|3|4.19|2.99|4.2|3|4.19|2.99|0
1649740330000|2022-04-12 05:12:10|4.21|3.01|4.21|3.01|4.21|3.01|4.21|3.01|0
1649740340000|2022-04-12 05:12:20|4.19|2.99|4.17|2.97|4.19|2.99|4.17|2.97|0
1649740350000|2022-04-12 05:12:30|4.15|2.95|4.13|2.93|4.15|2.95|4.13|2.93|0
1649740360000|2022-04-12 05:12:40|4.15|2.95|4.11|2.91|4.15|2.95|4.11|2.91|0
1649740370000|2022-04-12 05:12:50|4.09|2.89|4.11|2.91|4.11|2.91|4.09|2.89|0
1649740380000|2022-04-12 05:13:00|4.09|2.89|4.09|2.89|4.11|2.91|4.09|2.89|0
1649740390000|2022-04-12 05:13:10|4.11|2.91|4.13|2.93|4.13|2.93|4.09|2.89|0
1649740400000|2022-04-12 05:13:20|4.11|2.91|4.11|2.91|4.11|2.91|4.09|2.89|0
1649740410000|2022-04-12 05:13:30|4.09|2.89|4.09|2.89|4.09|2.89|4.09|2.89|0
1649740420000|2022-04-12 05:13:40|4.11|2.91|4.11|2.91|4.11|2.91|4.11|2.91|0
1649740430000|2022-04-12 05:13:50|4.09|2.89|4.09|2.89|4.09|2.89|4.09|2.89|0
1649740440000|2022-04-12 05:14:00|4.11|2.91|4.09|2.89|4.11|2.91|4.09|2.89|0
1649740450000|2022-04-12 05:14:10|4.11|2.91|4.09|2.89|4.11|2.91|4.09|2.89|0
1649740490000|2022-04-12 05:14:50|4.08|2.88|4.08|2.88|4.08|2.88|4.08|2.88|0
1649740500000|2022-04-12 05:15:00|4.07|2.87|4.07|2.87|4.07|2.87|4.07|2.87|0
1649740510000|2022-04-12 05:15:10|4.09|2.89|4.09|2.89|4.09|2.89|4.09|2.89|0
1649740520000|2022-04-12 05:15:20|4.07|2.87|4.09|2.89|4.09|2.89|4.07|2.87|0
1649740530000|2022-04-12 05:15:30|4.08|2.88|4.06|2.86|4.08|2.88|4.06|2.86|0
1649740540000|2022-04-12 05:15:40|3.98|2.78|3.98|2.78|3.98|2.78|3.96|2.76|0
1649740550000|2022-04-12 05:15:50|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1649740560000|2022-04-12 05:16:00|3.92|2.72|3.93|2.73|3.94|2.74|3.92|2.72|0
1649740570000|2022-04-12 05:16:10|3.92|2.72|3.92|2.72|3.94|2.74|3.92|2.72|0
1649740580000|2022-04-12 05:16:20|3.94|2.74|3.94|2.74|3.94|2.74|3.92|2.72|0
1649740590000|2022-04-12 05:16:30|3.92|2.72|3.9|2.7|3.92|2.72|3.9|2.7|0
1649740610000|2022-04-12 05:16:50|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1649740620000|2022-04-12 05:17:00|3.9|2.7|3.88|2.68|3.9|2.7|3.88|2.68|0
1649740640000|2022-04-12 05:17:20|3.9|2.7|3.9|2.7|3.9|2.7|3.9|2.7|0
1649740660000|2022-04-12 05:17:40|3.92|2.72|3.92|2.72|3.92|2.72|3.9|2.7|0
1649740670000|2022-04-12 05:17:50|3.9|2.7|3.9|2.7|3.9|2.7|3.9|2.7|0
1649740680000|2022-04-12 05:18:00|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1649740690000|2022-04-12 05:18:10|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1649740700000|2022-04-12 05:18:20|3.79|2.59|3.83|2.63|3.83|2.63|3.79|2.59|0
1649740710000|2022-04-12 05:18:30|3.81|2.61|3.81|2.61|3.83|2.63|3.81|2.61|0
1649740720000|2022-04-12 05:18:40|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1649740730000|2022-04-12 05:18:50|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1649740740000|2022-04-12 05:19:00|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1649740750000|2022-04-12 05:19:10|3.79|2.59|3.75|2.55|3.79|2.59|3.74|2.54|0
1649740760000|2022-04-12 05:19:20|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1649740780000|2022-04-12 05:19:40|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1649740790000|2022-04-12 05:19:50|3.74|2.54|3.74|2.54|3.75|2.55|3.74|2.54|0
1649740800000|2022-04-12 05:20:00|3.72|2.52|3.7|2.5|3.74|2.54|3.7|2.5|0
1649740810000|2022-04-12 05:20:10|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1649740820000|2022-04-12 05:20:20|3.75|2.55|3.73|2.53|3.77|2.57|3.73|2.53|0
1649740830000|2022-04-12 05:20:30|3.75|2.55|3.8|2.6|3.8|2.6|3.75|2.55|0
1649740840000|2022-04-12 05:20:40|3.79|2.59|3.8|2.6|3.8|2.6|3.79|2.59|0
1649740850000|2022-04-12 05:20:50|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1649740860000|2022-04-12 05:21:00|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1649740870000|2022-04-12 05:21:10|3.81|2.61|3.82|2.62|3.82|2.62|3.8|2.6|0
1649740880000|2022-04-12 05:21:20|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1649740890000|2022-04-12 05:21:30|3.78|2.58|3.78|2.58|3.78|2.58|3.77|2.57|0
1649740900000|2022-04-12 05:21:40|3.8|2.6|3.78|2.58|3.8|2.6|3.78|2.58|0
1649740910000|2022-04-12 05:21:50|3.8|2.6|3.82|2.62|3.82|2.62|3.78|2.58|0
1649740920000|2022-04-12 05:22:00|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1649740930000|2022-04-12 05:22:10|3.85|2.65|3.89|2.69|3.89|2.69|3.85|2.65|0
1649740940000|2022-04-12 05:22:20|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1649740950000|2022-04-12 05:22:30|3.89|2.69|3.92|2.72|3.92|2.72|3.89|2.69|0
1649740960000|2022-04-12 05:22:40|3.94|2.74|3.91|2.71|3.94|2.74|3.91|2.71|0
1649740970000|2022-04-12 05:22:50|3.89|2.69|3.91|2.71|3.91|2.71|3.85|2.65|0
1649740980000|2022-04-12 05:23:00|3.89|2.69|3.91|2.71|3.91|2.71|3.89|2.69|0
1649740990000|2022-04-12 05:23:10|3.92|2.72|3.92|2.72|3.92|2.72|3.92|2.72|0
1649741000000|2022-04-12 05:23:20|3.94|2.74|3.92|2.72|3.94|2.74|3.92|2.72|0
1649741010000|2022-04-12 05:23:30|3.91|2.71|3.92|2.72|3.94|2.74|3.91|2.71|0
1649741020000|2022-04-12 05:23:40|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1649741030000|2022-04-12 05:23:50|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1649741040000|2022-04-12 05:24:00|3.9|2.7|3.9|2.7|3.9|2.7|3.9|2.7|0
1649741050000|2022-04-12 05:24:10|3.89|2.69|3.89|2.69|3.89|2.69|3.89|2.69|0
1649741060000|2022-04-12 05:24:20|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1649741070000|2022-04-12 05:24:30|3.9|2.7|3.9|2.7|3.9|2.7|3.9|2.7|0
1649741080000|2022-04-12 05:24:40|3.92|2.72|3.92|2.72|3.92|2.72|3.92|2.72|0
1649741090000|2022-04-12 05:24:50|3.94|2.74|3.94|2.74|3.94|2.74|3.94|2.74|0
1649741100000|2022-04-12 05:25:00|3.92|2.72|3.94|2.74|3.94|2.74|3.92|2.72|0
1649741110000|2022-04-12 05:25:10|3.95|2.75|3.94|2.74|3.96|2.76|3.94|2.74|0
1649741120000|2022-04-12 05:25:20|3.96|2.76|3.96|2.76|3.97|2.77|3.96|2.76|0
1649741130000|2022-04-12 05:25:30|3.95|2.75|3.97|2.77|3.99|2.79|3.95|2.75|0
1649741140000|2022-04-12 05:25:40|3.95|2.75|3.95|2.75|3.95|2.75|3.94|2.74|0
1649741150000|2022-04-12 05:25:50|3.96|2.76|3.97|2.77|3.97|2.77|3.96|2.76|0
1649741160000|2022-04-12 05:26:00|3.99|2.79|3.97|2.77|3.99|2.79|3.97|2.77|0
1649741170000|2022-04-12 05:26:10|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1649741180000|2022-04-12 05:26:20|3.99|2.79|3.99|2.79|3.99|2.79|3.99|2.79|0
1649741190000|2022-04-12 05:26:30|3.97|2.77|3.99|2.79|3.99|2.79|3.97|2.77|0
1649741200000|2022-04-12 05:26:40|4|2.8|3.99|2.79|4.01|2.81|3.99|2.79|0
1649741210000|2022-04-12 05:26:50|4.01|2.81|4.01|2.81|4.01|2.81|4.01|2.81|0
1649741230000|2022-04-12 05:27:10|4|2.8|4.02|2.82|4.03|2.83|4|2.8|0
1649741260000|2022-04-12 05:27:40|4.01|2.81|4.01|2.81|4.01|2.81|4.01|2.81|0
1649741270000|2022-04-12 05:27:50|3.99|2.79|3.99|2.79|3.99|2.79|3.99|2.79|0
1649741280000|2022-04-12 05:28:00|4|2.8|4|2.8|4|2.8|4|2.8|0
1649741300000|2022-04-12 05:28:20|3.97|2.77|3.97|2.77|3.97|2.77|3.97|2.77|0
1649741310000|2022-04-12 05:28:30|3.99|2.79|3.99|2.79|3.99|2.79|3.99|2.79|0
1649741320000|2022-04-12 05:28:40|3.98|2.78|3.98|2.78|3.99|2.79|3.98|2.78|0
1649741330000|2022-04-12 05:28:50|4|2.8|4|2.8|4|2.8|4|2.8|0
1649741340000|2022-04-12 05:29:00|4.02|2.82|4.02|2.82|4.02|2.82|4.02|2.82|0
1649741370000|2022-04-12 05:29:30|4|2.8|4|2.8|4|2.8|4|2.8|0
1649741380000|2022-04-12 05:29:40|4.02|2.82|4.02|2.82|4.02|2.82|4.02|2.82|0
1649741390000|2022-04-12 05:29:50|4.01|2.81|4.02|2.82|4.02|2.82|4.01|2.81|0
1649741400000|2022-04-12 05:30:00|4|2.8|3.98|2.78|4|2.8|3.98|2.78|0
1649741410000|2022-04-12 05:30:10|4|2.8|4.02|2.82|4.02|2.82|4|2.8|0
1649741420000|2022-04-12 05:30:20|4.04|2.84|4.02|2.82|4.04|2.84|4.02|2.82|0
1649741430000|2022-04-12 05:30:30|4|2.8|4|2.8|4|2.8|4|2.8|0
1649741450000|2022-04-12 05:30:50|3.98|2.78|4|2.8|4|2.8|3.98|2.78|0
1649741460000|2022-04-12 05:31:00|3.98|2.78|3.98|2.78|3.98|2.78|3.98|2.78|0
1649741470000|2022-04-12 05:31:10|4|2.8|4|2.8|4|2.8|4|2.8|0
1649741480000|2022-04-12 05:31:20|3.98|2.78|3.98|2.78|4|2.8|3.98|2.78|0
1649741490000|2022-04-12 05:31:30|3.94|2.74|3.94|2.74|3.94|2.74|3.92|2.72|0
1649741500000|2022-04-12 05:31:40|3.92|2.72|3.94|2.74|3.94|2.74|3.92|2.72|0
1649741510000|2022-04-12 05:31:50|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1649741520000|2022-04-12 05:32:00|3.94|2.74|3.92|2.72|3.94|2.74|3.92|2.72|0
1649741540000|2022-04-12 05:32:20|3.94|2.74|3.94|2.74|3.94|2.74|3.94|2.74|0
1649741560000|2022-04-12 05:32:40|3.98|2.78|3.98|2.78|3.98|2.78|3.98|2.78|0
1649741570000|2022-04-12 05:32:50|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1649741580000|2022-04-12 05:33:00|3.92|2.72|3.92|2.72|3.92|2.72|3.92|2.72|0
1649741590000|2022-04-12 05:33:10|3.93|2.73|3.94|2.74|3.94|2.74|3.93|2.73|0
1649741610000|2022-04-12 05:33:30|3.97|2.77|3.97|2.77|3.97|2.77|3.97|2.77|0
1649741620000|2022-04-12 05:33:40|3.96|2.76|3.96|2.76|3.96|2.76|3.96|2.76|0
1649741630000|2022-04-12 05:33:50|3.94|2.74|3.92|2.72|3.95|2.75|3.92|2.72|0
1649741640000|2022-04-12 05:34:00|3.94|2.74|3.96|2.76|3.96|2.76|3.94|2.74|0
1649741650000|2022-04-12 05:34:10|3.95|2.75|3.98|2.78|3.98|2.78|3.95|2.75|0
1649741660000|2022-04-12 05:34:20|3.99|2.79|3.97|2.77|3.99|2.79|3.97|2.77|0
1649741670000|2022-04-12 05:34:30|3.94|2.74|3.95|2.75|3.95|2.75|3.94|2.74|0
1649741680000|2022-04-12 05:34:40|3.97|2.77|3.92|2.72|3.97|2.77|3.92|2.72|0
1649741690000|2022-04-12 05:34:50|3.94|2.74|3.94|2.74|3.94|2.74|3.94|2.74|0
1649741700000|2022-04-12 05:35:00|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1649741740000|2022-04-12 05:35:40|3.93|2.73|3.92|2.72|3.93|2.73|3.92|2.72|0
1649741750000|2022-04-12 05:35:50|3.91|2.71|3.91|2.71|3.91|2.71|3.91|2.71|0
1649741760000|2022-04-12 05:36:00|3.92|2.72|3.92|2.72|3.92|2.72|3.92|2.72|0
1649741770000|2022-04-12 05:36:10|3.93|2.73|3.95|2.75|3.95|2.75|3.93|2.73|0
1649741780000|2022-04-12 05:36:20|3.99|2.79|4.02|2.82|4.02|2.82|3.99|2.79|0
1649741790000|2022-04-12 05:36:30|4.01|2.81|4|2.8|4.01|2.81|4|2.8|0
1649741800000|2022-04-12 05:36:40|3.99|2.79|3.99|2.79|3.99|2.79|3.99|2.79|0
1649741810000|2022-04-12 05:36:50|4|2.8|3.99|2.79|4|2.8|3.99|2.79|0
1649741820000|2022-04-12 05:37:00|3.97|2.77|3.99|2.79|3.99|2.79|3.97|2.77|0
1649741830000|2022-04-12 05:37:10|3.97|2.77|3.99|2.79|3.99|2.79|3.97|2.77|0
1649741840000|2022-04-12 05:37:20|3.98|2.78|3.98|2.78|3.98|2.78|3.98|2.78|0
1649741850000|2022-04-12 05:37:30|4|2.8|4|2.8|4|2.8|4|2.8|0
1649741870000|2022-04-12 05:37:50|3.97|2.77|3.97|2.77|3.97|2.77|3.97|2.77|0
1649741880000|2022-04-12 05:38:00|3.98|2.78|3.97|2.77|3.98|2.78|3.97|2.77|0
1649741890000|2022-04-12 05:38:10|3.96|2.76|3.96|2.76|3.98|2.78|3.96|2.76|0
1649741900000|2022-04-12 05:38:20|3.98|2.78|3.96|2.76|3.98|2.78|3.96|2.76|0
1649741910000|2022-04-12 05:38:30|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1649741920000|2022-04-12 05:38:40|3.95|2.75|3.95|2.75|3.95|2.75|3.95|2.75|0
1649741930000|2022-04-12 05:38:50|3.96|2.76|3.96|2.76|3.96|2.76|3.96|2.76|0
1649741950000|2022-04-12 05:39:10|3.94|2.74|3.94|2.74|3.94|2.74|3.93|2.73|0
1649741960000|2022-04-12 05:39:20|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1649741970000|2022-04-12 05:39:30|3.82|2.62|3.84|2.64|3.84|2.64|3.82|2.62|0
1649741980000|2022-04-12 05:39:40|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1649741990000|2022-04-12 05:39:50|3.75|2.55|3.73|2.53|3.75|2.55|3.73|2.53|0
1649742000000|2022-04-12 05:40:00|3.75|2.55|3.82|2.62|3.82|2.62|3.75|2.55|0
1649742010000|2022-04-12 05:40:10|3.8|2.6|3.83|2.63|3.83|2.63|3.8|2.6|0
1649742020000|2022-04-12 05:40:20|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1649742030000|2022-04-12 05:40:30|3.78|2.58|3.78|2.58|3.78|2.58|3.76|2.56|0
1649742040000|2022-04-12 05:40:40|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1649742050000|2022-04-12 05:40:50|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1649742060000|2022-04-12 05:41:00|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1649742070000|2022-04-12 05:41:10|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1649742080000|2022-04-12 05:41:20|3.75|2.55|3.74|2.54|3.75|2.55|3.73|2.53|0
1649742090000|2022-04-12 05:41:30|3.76|2.56|3.74|2.54|3.76|2.56|3.74|2.54|0
1649742100000|2022-04-12 05:41:40|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1649742110000|2022-04-12 05:41:50|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1649742120000|2022-04-12 05:42:00|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1649742130000|2022-04-12 05:42:10|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1649742140000|2022-04-12 05:42:20|3.79|2.59|3.81|2.61|3.81|2.61|3.79|2.59|0
1649742150000|2022-04-12 05:42:30|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1649742160000|2022-04-12 05:42:40|3.84|2.64|3.86|2.66|3.86|2.66|3.84|2.64|0
1649742170000|2022-04-12 05:42:50|3.88|2.68|3.86|2.66|3.88|2.68|3.86|2.66|0
1649742180000|2022-04-12 05:43:00|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1649742190000|2022-04-12 05:43:10|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1649742200000|2022-04-12 05:43:20|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1649742210000|2022-04-12 05:43:30|3.85|2.65|3.84|2.64|3.85|2.65|3.83|2.63|0
1649742220000|2022-04-12 05:43:40|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1649742230000|2022-04-12 05:43:50|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1649742240000|2022-04-12 05:44:00|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1649742250000|2022-04-12 05:44:10|3.81|2.61|3.77|2.57|3.81|2.61|3.77|2.57|0
1649742260000|2022-04-12 05:44:20|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1649742270000|2022-04-12 05:44:30|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1649742280000|2022-04-12 05:44:40|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1649742290000|2022-04-12 05:44:50|3.76|2.56|3.75|2.55|3.77|2.57|3.75|2.55|0
1649742300000|2022-04-12 05:45:00|3.77|2.57|3.81|2.61|3.81|2.61|3.77|2.57|0
1649742320000|2022-04-12 05:45:20|3.82|2.62|3.79|2.59|3.82|2.62|3.79|2.59|0
1649742330000|2022-04-12 05:45:30|3.77|2.57|3.77|2.57|3.79|2.59|3.77|2.57|0
1649742350000|2022-04-12 05:45:50|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1649742360000|2022-04-12 05:46:00|3.76|2.56|3.76|2.56|3.76|2.56|3.75|2.55|0
1649742370000|2022-04-12 05:46:10|3.75|2.55|3.76|2.56|3.77|2.57|3.75|2.55|0
1649742380000|2022-04-12 05:46:20|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1649742390000|2022-04-12 05:46:30|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1649742400000|2022-04-12 05:46:40|3.78|2.58|3.79|2.59|3.79|2.59|3.78|2.58|0
1649742410000|2022-04-12 05:46:50|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1649742420000|2022-04-12 05:47:00|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1649742440000|2022-04-12 05:47:20|3.78|2.58|3.8|2.6|3.8|2.6|3.78|2.58|0
1649742450000|2022-04-12 05:47:30|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1649742460000|2022-04-12 05:47:40|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1649742470000|2022-04-12 05:47:50|3.87|2.67|3.87|2.67|3.87|2.67|3.85|2.65|0
1649742480000|2022-04-12 05:48:00|3.85|2.65|3.89|2.69|3.89|2.69|3.85|2.65|0
1649742500000|2022-04-12 05:48:20|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1649742510000|2022-04-12 05:48:30|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1649742520000|2022-04-12 05:48:40|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1649742530000|2022-04-12 05:48:50|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1649742540000|2022-04-12 05:49:00|3.82|2.62|3.82|2.62|3.82|2.62|3.8|2.6|0
1649742550000|2022-04-12 05:49:10|3.8|2.6|3.82|2.62|3.82|2.62|3.8|2.6|0
1649742560000|2022-04-12 05:49:20|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1649742570000|2022-04-12 05:49:30|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1649742580000|2022-04-12 05:49:40|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1649742590000|2022-04-12 05:49:50|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1649742600000|2022-04-12 05:50:00|3.81|2.61|3.83|2.63|3.83|2.63|3.81|2.61|0
1649742610000|2022-04-12 05:50:10|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1649742620000|2022-04-12 05:50:20|3.78|2.58|3.74|2.54|3.78|2.58|3.74|2.54|0
1649742630000|2022-04-12 05:50:30|3.76|2.56|3.73|2.53|3.76|2.56|3.73|2.53|0
1649742640000|2022-04-12 05:50:40|3.74|2.54|3.71|2.51|3.74|2.54|3.71|2.51|0
1649742650000|2022-04-12 05:50:50|3.7|2.5|3.73|2.53|3.73|2.53|3.7|2.5|0
1649742660000|2022-04-12 05:51:00|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1649742670000|2022-04-12 05:51:10|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1649742680000|2022-04-12 05:51:20|3.74|2.54|3.78|2.58|3.78|2.58|3.74|2.54|0
1649742690000|2022-04-12 05:51:30|3.79|2.59|3.79|2.59|3.79|2.59|3.78|2.58|0
1649742700000|2022-04-12 05:51:40|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1649742720000|2022-04-12 05:52:00|3.79|2.59|3.79|2.59|3.79|2.59|3.77|2.57|0
1649742730000|2022-04-12 05:52:10|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1649742750000|2022-04-12 05:52:30|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1649742760000|2022-04-12 05:52:40|3.68|2.48|3.68|2.48|3.7|2.5|3.68|2.48|0
1649742770000|2022-04-12 05:52:50|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1649742780000|2022-04-12 05:53:00|3.66|2.46|3.68|2.48|3.68|2.48|3.66|2.46|0
1649742790000|2022-04-12 05:53:10|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1649742800000|2022-04-12 05:53:20|3.71|2.51|3.73|2.53|3.73|2.53|3.71|2.51|0
1649742810000|2022-04-12 05:53:30|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1649742820000|2022-04-12 05:53:40|3.73|2.53|3.72|2.52|3.73|2.53|3.71|2.51|0
1649742830000|2022-04-12 05:53:50|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1649742840000|2022-04-12 05:54:00|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1649742850000|2022-04-12 05:54:10|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1649742860000|2022-04-12 05:54:20|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1649742870000|2022-04-12 05:54:30|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1649742890000|2022-04-12 05:54:50|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1649742900000|2022-04-12 05:55:00|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1649742910000|2022-04-12 05:55:10|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1649742920000|2022-04-12 05:55:20|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1649742950000|2022-04-12 05:55:50|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1649742960000|2022-04-12 05:56:00|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1649742970000|2022-04-12 05:56:10|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1649742990000|2022-04-12 05:56:30|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1649743000000|2022-04-12 05:56:40|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1649743020000|2022-04-12 05:57:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1649743040000|2022-04-12 05:57:20|3.74|2.54|3.74|2.54|3.74|2.54|3.73|2.53|0
1649743090000|2022-04-12 05:58:10|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1649743100000|2022-04-12 05:58:20|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1649743120000|2022-04-12 05:58:40|3.76|2.56|3.74|2.54|3.76|2.56|3.74|2.54|0
1649743140000|2022-04-12 05:59:00|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1649743160000|2022-04-12 05:59:20|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1649743170000|2022-04-12 05:59:30|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1649743180000|2022-04-12 05:59:40|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1649743190000|2022-04-12 05:59:50|3.77|2.57|3.78|2.58|3.79|2.59|3.77|2.57|0
1649743200000|2022-04-12 06:00:00|3.8|2.6|3.72|2.52|3.8|2.6|3.7|2.5|0
1649743210000|2022-04-12 06:00:10|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1649743220000|2022-04-12 06:00:20|3.7|2.5|3.68|2.48|3.7|2.5|3.68|2.48|0
1649743230000|2022-04-12 06:00:30|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1649743250000|2022-04-12 06:00:50|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1649743260000|2022-04-12 06:01:00|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1649743270000|2022-04-12 06:01:10|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1649743280000|2022-04-12 06:01:20|3.73|2.53|3.75|2.55|3.77|2.57|3.73|2.53|0
1649743290000|2022-04-12 06:01:30|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1649743300000|2022-04-12 06:01:40|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1649743310000|2022-04-12 06:01:50|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1649743320000|2022-04-12 06:02:00|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1649743330000|2022-04-12 06:02:10|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1649743340000|2022-04-12 06:02:20|3.83|2.63|3.86|2.66|3.86|2.66|3.83|2.63|0
1649743350000|2022-04-12 06:02:30|3.93|2.73|3.94|2.74|3.96|2.76|3.93|2.73|0
1649743360000|2022-04-12 06:02:40|3.98|2.78|4|2.8|4|2.8|3.98|2.78|0
1649743380000|2022-04-12 06:03:00|3.98|2.78|4|2.8|4|2.8|3.98|2.78|0
1649743400000|2022-04-12 06:03:20|4.02|2.82|4.02|2.82|4.02|2.82|4.02|2.82|0
1649743410000|2022-04-12 06:03:30|4.03|2.83|4.05|2.85|4.05|2.85|4.03|2.83|0
1649743420000|2022-04-12 06:03:40|4.07|2.87|4.07|2.87|4.08|2.88|4.07|2.87|0
1649743430000|2022-04-12 06:03:50|4.03|2.83|4.02|2.82|4.03|2.83|4|2.8|0
1649743440000|2022-04-12 06:04:00|4.03|2.83|4.02|2.82|4.03|2.83|4.02|2.82|0
1649743450000|2022-04-12 06:04:10|4|2.8|4|2.8|4.02|2.82|4|2.8|0
1649743460000|2022-04-12 06:04:20|4.01|2.81|3.97|2.77|4.01|2.81|3.97|2.77|0
1649743470000|2022-04-12 06:04:30|3.96|2.76|3.94|2.74|3.96|2.76|3.94|2.74|0
1649743480000|2022-04-12 06:04:40|3.96|2.76|3.96|2.76|3.96|2.76|3.96|2.76|0
1649743490000|2022-04-12 06:04:50|3.97|2.77|3.96|2.76|3.98|2.78|3.96|2.76|0
1649743510000|2022-04-12 06:05:10|3.94|2.74|3.94|2.74|3.94|2.74|3.92|2.72|0
1649743520000|2022-04-12 06:05:20|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1649743530000|2022-04-12 06:05:30|3.9|2.7|3.9|2.7|3.9|2.7|3.88|2.68|0
1649743540000|2022-04-12 06:05:40|3.91|2.71|3.9|2.7|3.91|2.71|3.89|2.69|0
1649743550000|2022-04-12 06:05:50|3.88|2.68|3.9|2.7|3.9|2.7|3.88|2.68|0
1649743560000|2022-04-12 06:06:00|3.88|2.68|3.88|2.68|3.88|2.68|3.85|2.65|0
1649743570000|2022-04-12 06:06:10|3.9|2.7|3.94|2.74|3.94|2.74|3.9|2.7|0
1649743580000|2022-04-12 06:06:20|3.99|2.79|3.99|2.79|4.01|2.81|3.99|2.79|0
1649743590000|2022-04-12 06:06:30|4.01|2.81|4.01|2.81|4.01|2.81|3.99|2.79|0
1649743600000|2022-04-12 06:06:40|3.99|2.79|3.99|2.79|3.99|2.79|3.99|2.79|0
1649743610000|2022-04-12 06:06:50|4.03|2.83|4.03|2.83|4.03|2.83|4.01|2.81|0
1649743620000|2022-04-12 06:07:00|4.01|2.81|3.99|2.79|4.01|2.81|3.99|2.79|0
1649743630000|2022-04-12 06:07:10|4|2.8|3.93|2.73|4|2.8|3.93|2.73|0
1649743640000|2022-04-12 06:07:20|3.92|2.72|3.95|2.75|3.95|2.75|3.92|2.72|0
1649743650000|2022-04-12 06:07:30|3.93|2.73|3.97|2.77|3.97|2.77|3.93|2.73|0
1649743660000|2022-04-12 06:07:40|3.96|2.76|3.97|2.77|3.97|2.77|3.96|2.76|0
1649743670000|2022-04-12 06:07:50|3.96|2.76|3.97|2.77|3.97|2.77|3.96|2.76|0
1649743680000|2022-04-12 06:08:00|3.99|2.79|3.97|2.77|3.99|2.79|3.97|2.77|0
1649743690000|2022-04-12 06:08:10|3.93|2.73|3.9|2.7|3.93|2.73|3.88|2.68|0
1649743700000|2022-04-12 06:08:20|3.89|2.69|3.9|2.7|3.9|2.7|3.88|2.68|0
1649743710000|2022-04-12 06:08:30|3.88|2.68|3.84|2.64|3.88|2.68|3.84|2.64|0
1649743720000|2022-04-12 06:08:40|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1649743730000|2022-04-12 06:08:50|3.88|2.68|3.84|2.64|3.88|2.68|3.84|2.64|0
1649743740000|2022-04-12 06:09:00|3.86|2.66|3.82|2.62|3.86|2.66|3.82|2.62|0
1649743750000|2022-04-12 06:09:10|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1649743760000|2022-04-12 06:09:20|3.84|2.64|3.79|2.59|3.84|2.64|3.79|2.59|0
1649743770000|2022-04-12 06:09:30|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1649743780000|2022-04-12 06:09:40|3.79|2.59|3.75|2.55|3.79|2.59|3.75|2.55|0
1649743790000|2022-04-12 06:09:50|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1649743800000|2022-04-12 06:10:00|3.75|2.55|3.71|2.51|3.75|2.55|3.71|2.51|0
1649743810000|2022-04-12 06:10:10|3.7|2.5|3.68|2.48|3.7|2.5|3.68|2.48|0
1649743820000|2022-04-12 06:10:20|3.69|2.49|3.7|2.5|3.7|2.5|3.69|2.49|0
1649743830000|2022-04-12 06:10:30|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1649743840000|2022-04-12 06:10:40|3.71|2.51|3.71|2.51|3.71|2.51|3.7|2.5|0
1649743850000|2022-04-12 06:10:50|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1649743860000|2022-04-12 06:11:00|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1649743870000|2022-04-12 06:11:10|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1649743890000|2022-04-12 06:11:30|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1649743900000|2022-04-12 06:11:40|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1649743910000|2022-04-12 06:11:50|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1649743920000|2022-04-12 06:12:00|3.64|2.44|3.66|2.46|3.66|2.46|3.64|2.44|0
1649743930000|2022-04-12 06:12:10|3.68|2.48|3.64|2.44|3.68|2.48|3.64|2.44|0
1649743940000|2022-04-12 06:12:20|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1649743950000|2022-04-12 06:12:30|3.64|2.44|3.64|2.44|3.66|2.46|3.64|2.44|0
1649743960000|2022-04-12 06:12:40|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1649743970000|2022-04-12 06:12:50|3.62|2.42|3.62|2.42|3.64|2.44|3.62|2.42|0
1649743980000|2022-04-12 06:13:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1649744000000|2022-04-12 06:13:20|3.65|2.45|3.67|2.47|3.67|2.47|3.65|2.45|0
1649744010000|2022-04-12 06:13:30|3.69|2.49|3.71|2.51|3.72|2.52|3.69|2.49|0
1649744020000|2022-04-12 06:13:40|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1649744030000|2022-04-12 06:13:50|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1649744040000|2022-04-12 06:14:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1649744050000|2022-04-12 06:14:10|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1649744060000|2022-04-12 06:14:20|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1649744080000|2022-04-12 06:14:40|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1649744090000|2022-04-12 06:14:50|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1649744110000|2022-04-12 06:15:10|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1649744120000|2022-04-12 06:15:20|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1649744140000|2022-04-12 06:15:40|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1649744150000|2022-04-12 06:15:50|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1649744160000|2022-04-12 06:16:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1649744180000|2022-04-12 06:16:20|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1649744210000|2022-04-12 06:16:50|3.64|2.44|3.68|2.48|3.68|2.48|3.64|2.44|0
1649744220000|2022-04-12 06:17:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1649744230000|2022-04-12 06:17:10|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1649744240000|2022-04-12 06:17:20|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1649744250000|2022-04-12 06:17:30|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1649744260000|2022-04-12 06:17:40|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1649744270000|2022-04-12 06:17:50|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1649744280000|2022-04-12 06:18:00|3.7|2.5|3.7|2.5|3.72|2.52|3.7|2.5|0
1649744290000|2022-04-12 06:18:10|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1649744300000|2022-04-12 06:18:20|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1649744340000|2022-04-12 06:19:00|3.64|2.44|3.61|2.41|3.64|2.44|3.61|2.41|0
1649744360000|2022-04-12 06:19:20|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1649744370000|2022-04-12 06:19:30|3.61|2.41|3.61|2.41|3.63|2.43|3.61|2.41|0
1649744390000|2022-04-12 06:19:50|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1649744400000|2022-04-12 06:20:00|3.6|2.4|3.59|2.39|3.61|2.41|3.59|2.39|0
1649744410000|2022-04-12 06:20:10|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1649744420000|2022-04-12 06:20:20|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1649744430000|2022-04-12 06:20:30|3.61|2.41|3.64|2.44|3.66|2.46|3.61|2.41|0
1649744450000|2022-04-12 06:20:50|3.66|2.46|3.64|2.44|3.66|2.46|3.64|2.44|0
1649744460000|2022-04-12 06:21:00|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1649744480000|2022-04-12 06:21:20|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1649744490000|2022-04-12 06:21:30|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1649744500000|2022-04-12 06:21:40|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1649744510000|2022-04-12 06:21:50|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1649744520000|2022-04-12 06:22:00|3.68|2.48|3.72|2.52|3.72|2.52|3.68|2.48|0
1649744530000|2022-04-12 06:22:10|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1649744540000|2022-04-12 06:22:20|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1649744550000|2022-04-12 06:22:30|3.65|2.45|3.65|2.45|3.67|2.47|3.65|2.45|0
1649744560000|2022-04-12 06:22:40|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1649744570000|2022-04-12 06:22:50|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1649744580000|2022-04-12 06:23:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1649744590000|2022-04-12 06:23:10|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1649744600000|2022-04-12 06:23:20|3.67|2.47|3.7|2.5|3.7|2.5|3.67|2.47|0
1649744610000|2022-04-12 06:23:30|3.69|2.49|3.69|2.49|3.7|2.5|3.67|2.47|0
1649744620000|2022-04-12 06:23:40|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1649744630000|2022-04-12 06:23:50|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1649744640000|2022-04-12 06:24:00|3.62|2.42|3.64|2.44|3.65|2.45|3.62|2.42|0
1649744650000|2022-04-12 06:24:10|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1649744660000|2022-04-12 06:24:20|3.63|2.43|3.65|2.45|3.65|2.45|3.63|2.43|0
1649744670000|2022-04-12 06:24:30|3.63|2.43|3.72|2.52|3.72|2.52|3.63|2.43|0
1649744680000|2022-04-12 06:24:40|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1649744690000|2022-04-12 06:24:50|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1649744700000|2022-04-12 06:25:00|3.72|2.52|3.7|2.5|3.72|2.52|3.7|2.5|0
1649744710000|2022-04-12 06:25:10|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1649744720000|2022-04-12 06:25:20|3.73|2.53|3.71|2.51|3.73|2.53|3.71|2.51|0
1649744730000|2022-04-12 06:25:30|3.7|2.5|3.68|2.48|3.7|2.5|3.68|2.48|0
1649744740000|2022-04-12 06:25:40|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1649744750000|2022-04-12 06:25:50|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1649744760000|2022-04-12 06:26:00|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1649744770000|2022-04-12 06:26:10|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1649744780000|2022-04-12 06:26:20|3.66|2.46|3.63|2.43|3.66|2.46|3.63|2.43|0
1649744790000|2022-04-12 06:26:30|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1649744800000|2022-04-12 06:26:40|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1649744810000|2022-04-12 06:26:50|3.65|2.45|3.61|2.41|3.65|2.45|3.61|2.41|0
1649744820000|2022-04-12 06:27:00|3.63|2.43|3.65|2.45|3.65|2.45|3.63|2.43|0
1649744840000|2022-04-12 06:27:20|3.66|2.46|3.68|2.48|3.68|2.48|3.66|2.46|0
1649744850000|2022-04-12 06:27:30|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1649744860000|2022-04-12 06:27:40|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1649744870000|2022-04-12 06:27:50|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1649744880000|2022-04-12 06:28:00|3.65|2.45|3.66|2.46|3.66|2.46|3.65|2.45|0
1649744890000|2022-04-12 06:28:10|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1649744900000|2022-04-12 06:28:20|3.67|2.47|3.64|2.44|3.67|2.47|3.64|2.44|0
1649744910000|2022-04-12 06:28:30|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1649744930000|2022-04-12 06:28:50|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1649744940000|2022-04-12 06:29:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1649745000000|2022-04-12 06:30:00|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1649745010000|2022-04-12 06:30:10|3.64|2.44|3.66|2.46|3.66|2.46|3.63|2.43|0
1649745020000|2022-04-12 06:30:20|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1649745030000|2022-04-12 06:30:30|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1649745050000|2022-04-12 06:30:50|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1649745060000|2022-04-12 06:31:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1649745070000|2022-04-12 06:31:10|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1649745080000|2022-04-12 06:31:20|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1649745090000|2022-04-12 06:31:30|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1649745100000|2022-04-12 06:31:40|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1649745110000|2022-04-12 06:31:50|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1649745130000|2022-04-12 06:32:10|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1649745140000|2022-04-12 06:32:20|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1649745150000|2022-04-12 06:32:30|3.6|2.4|3.62|2.42|3.62|2.42|3.6|2.4|0
1649745160000|2022-04-12 06:32:40|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1649745170000|2022-04-12 06:32:50|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1649745180000|2022-04-12 06:33:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1649745210000|2022-04-12 06:33:30|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1649745220000|2022-04-12 06:33:40|3.65|2.45|3.65|2.45|3.67|2.47|3.65|2.45|0
1649745230000|2022-04-12 06:33:50|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1649745240000|2022-04-12 06:34:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1649745250000|2022-04-12 06:34:10|3.6|2.4|3.61|2.41|3.63|2.43|3.6|2.4|0
1649745260000|2022-04-12 06:34:20|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1649745290000|2022-04-12 06:34:50|3.58|2.38|3.6|2.4|3.6|2.4|3.58|2.38|0
1649745300000|2022-04-12 06:35:00|3.58|2.38|3.55|2.35|3.58|2.38|3.55|2.35|0
1649745310000|2022-04-12 06:35:10|3.53|2.33|3.5|2.3|3.53|2.33|3.5|2.3|0
1649745320000|2022-04-12 06:35:20|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1649745330000|2022-04-12 06:35:30|3.46|2.26|3.43|2.23|3.46|2.26|3.4|2.2|0
1649745340000|2022-04-12 06:35:40|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1649745350000|2022-04-12 06:35:50|3.45|2.25|3.44|2.24|3.45|2.25|3.43|2.23|0
1649745360000|2022-04-12 06:36:00|3.45|2.25|3.41|2.21|3.45|2.25|3.4|2.2|0
1649745370000|2022-04-12 06:36:10|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1649745380000|2022-04-12 06:36:20|3.38|2.18|3.43|2.23|3.43|2.23|3.38|2.18|0
1649745390000|2022-04-12 06:36:30|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1649745400000|2022-04-12 06:36:40|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1649745410000|2022-04-12 06:36:50|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1649745420000|2022-04-12 06:37:00|3.32|2.12|3.38|2.18|3.38|2.18|3.32|2.12|0
1649745430000|2022-04-12 06:37:10|3.4|2.2|3.36|2.16|3.4|2.2|3.36|2.16|0
1649745450000|2022-04-12 06:37:30|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649745460000|2022-04-12 06:37:40|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1649745470000|2022-04-12 06:37:50|3.32|2.12|3.32|2.12|3.32|2.12|3.3|2.1|0
1649745480000|2022-04-12 06:38:00|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649745490000|2022-04-12 06:38:10|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1649745500000|2022-04-12 06:38:20|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1649745510000|2022-04-12 06:38:30|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1649745520000|2022-04-12 06:38:40|3.32|2.12|3.32|2.12|3.32|2.12|3.31|2.11|0
1649745530000|2022-04-12 06:38:50|3.31|2.11|3.28|2.08|3.31|2.11|3.28|2.08|0
1649745540000|2022-04-12 06:39:00|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1649745560000|2022-04-12 06:39:20|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1649745570000|2022-04-12 06:39:30|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649745580000|2022-04-12 06:39:40|3.23|2.03|3.25|2.05|3.25|2.05|3.22|2.02|0
1649745600000|2022-04-12 06:40:00|3.27|2.07|3.3|2.1|3.3|2.1|3.27|2.07|0
1649745610000|2022-04-12 06:40:10|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1649745620000|2022-04-12 06:40:20|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649745630000|2022-04-12 06:40:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649745640000|2022-04-12 06:40:40|3.2|2|3.2|2|3.2|2|3.2|2|0
1649745650000|2022-04-12 06:40:50|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1649745660000|2022-04-12 06:41:00|3.26|2.06|3.22|2.02|3.26|2.06|3.22|2.02|0
1649745670000|2022-04-12 06:41:10|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1649745680000|2022-04-12 06:41:20|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1649745700000|2022-04-12 06:41:40|3.26|2.06|3.22|2.02|3.26|2.06|3.22|2.02|0
1649745710000|2022-04-12 06:41:50|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1649745720000|2022-04-12 06:42:00|3.25|2.05|3.25|2.05|3.25|2.05|3.22|2.02|0
1649745730000|2022-04-12 06:42:10|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1649745740000|2022-04-12 06:42:20|3.07|1.87|3.1|1.9|3.1|1.9|3.07|1.87|0
1649745750000|2022-04-12 06:42:30|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1649745760000|2022-04-12 06:42:40|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1649745770000|2022-04-12 06:42:50|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1649745790000|2022-04-12 06:43:10|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1649745810000|2022-04-12 06:43:30|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1649745820000|2022-04-12 06:43:40|3.18|1.98|3.19|1.99|3.2|2|3.18|1.98|0
1649745830000|2022-04-12 06:43:50|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1649745840000|2022-04-12 06:44:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1649745850000|2022-04-12 06:44:10|3.19|1.99|3.2|2|3.2|2|3.18|1.98|0
1649745860000|2022-04-12 06:44:20|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1649745880000|2022-04-12 06:44:40|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1649745890000|2022-04-12 06:44:50|3.21|2.01|3.22|2.02|3.23|2.03|3.21|2.01|0
1649745900000|2022-04-12 06:45:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1649745910000|2022-04-12 06:45:10|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1649745920000|2022-04-12 06:45:20|3.3|2.1|3.32|2.12|3.33|2.13|3.3|2.1|0
1649745930000|2022-04-12 06:45:30|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1649745940000|2022-04-12 06:45:40|3.33|2.13|3.33|2.13|3.35|2.15|3.33|2.13|0
1649745950000|2022-04-12 06:45:50|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649745960000|2022-04-12 06:46:00|3.3|2.1|3.3|2.1|3.32|2.12|3.3|2.1|0
1649745970000|2022-04-12 06:46:10|3.31|2.11|3.28|2.08|3.31|2.11|3.28|2.08|0
1649745980000|2022-04-12 06:46:20|3.27|2.07|3.28|2.08|3.28|2.08|3.26|2.06|0
1649745990000|2022-04-12 06:46:30|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1649746000000|2022-04-12 06:46:40|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1649746010000|2022-04-12 06:46:50|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1649746020000|2022-04-12 06:47:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1649746030000|2022-04-12 06:47:10|3.19|1.99|3.22|2.02|3.22|2.02|3.19|1.99|0
1649746040000|2022-04-12 06:47:20|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649746050000|2022-04-12 06:47:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649746070000|2022-04-12 06:47:50|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649746080000|2022-04-12 06:48:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1649746090000|2022-04-12 06:48:10|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1649746100000|2022-04-12 06:48:20|3.2|2|3.2|2|3.22|2.02|3.2|2|0
1649746110000|2022-04-12 06:48:30|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1649746120000|2022-04-12 06:48:40|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649746130000|2022-04-12 06:48:50|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1649746140000|2022-04-12 06:49:00|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1649746150000|2022-04-12 06:49:10|3.17|1.97|3.2|2|3.2|2|3.17|1.97|0
1649746170000|2022-04-12 06:49:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649746180000|2022-04-12 06:49:40|3.2|2|3.17|1.97|3.2|2|3.17|1.97|0
1649746190000|2022-04-12 06:49:50|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1649746200000|2022-04-12 06:50:00|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1649746210000|2022-04-12 06:50:10|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1649746220000|2022-04-12 06:50:20|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1649746230000|2022-04-12 06:50:30|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1649746240000|2022-04-12 06:50:40|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1649746260000|2022-04-12 06:51:00|3.29|2.09|3.26|2.06|3.29|2.09|3.26|2.06|0
1649746270000|2022-04-12 06:51:10|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1649746280000|2022-04-12 06:51:20|3.31|2.11|3.28|2.08|3.31|2.11|3.28|2.08|0
1649746290000|2022-04-12 06:51:30|3.29|2.09|3.28|2.08|3.29|2.09|3.27|2.07|0
1649746300000|2022-04-12 06:51:40|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1649746310000|2022-04-12 06:51:50|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649746320000|2022-04-12 06:52:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1649746330000|2022-04-12 06:52:10|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649746340000|2022-04-12 06:52:20|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1649746360000|2022-04-12 06:52:40|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1649746370000|2022-04-12 06:52:50|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649746380000|2022-04-12 06:53:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649746390000|2022-04-12 06:53:10|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649746400000|2022-04-12 06:53:20|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1649746420000|2022-04-12 06:53:40|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1649746430000|2022-04-12 06:53:50|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1649746450000|2022-04-12 06:54:10|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1649746480000|2022-04-12 06:54:40|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1649746490000|2022-04-12 06:54:50|3.3|2.1|3.27|2.07|3.3|2.1|3.27|2.07|0
1649746500000|2022-04-12 06:55:00|3.31|2.11|3.33|2.13|3.35|2.15|3.31|2.11|0
1649746510000|2022-04-12 06:55:10|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1649746520000|2022-04-12 06:55:20|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1649746530000|2022-04-12 06:55:30|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1649746540000|2022-04-12 06:55:40|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1649746550000|2022-04-12 06:55:50|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1649746560000|2022-04-12 06:56:00|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1649746570000|2022-04-12 06:56:10|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1649746580000|2022-04-12 06:56:20|3.3|2.1|3.31|2.11|3.31|2.11|3.29|2.09|0
1649746590000|2022-04-12 06:56:30|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1649746600000|2022-04-12 06:56:40|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1649746610000|2022-04-12 06:56:50|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1649746620000|2022-04-12 06:57:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1649746630000|2022-04-12 06:57:10|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1649746640000|2022-04-12 06:57:20|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649746650000|2022-04-12 06:57:30|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1649746660000|2022-04-12 06:57:40|3.31|2.11|3.31|2.11|3.33|2.13|3.31|2.11|0
1649746670000|2022-04-12 06:57:50|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1649746680000|2022-04-12 06:58:00|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1649746690000|2022-04-12 06:58:10|3.3|2.1|3.31|2.11|3.31|2.11|3.29|2.09|0
1649746700000|2022-04-12 06:58:20|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1649746710000|2022-04-12 06:58:30|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1649746720000|2022-04-12 06:58:40|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1649746740000|2022-04-12 06:59:00|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1649746750000|2022-04-12 06:59:10|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1649746760000|2022-04-12 06:59:20|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1649746770000|2022-04-12 06:59:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1649746780000|2022-04-12 06:59:40|3.21|2.01|3.2|2|3.22|2.02|3.2|2|0
1649746790000|2022-04-12 06:59:50|3.18|1.98|3.15|1.95|3.18|1.98|3.15|1.95|0
1649746800000|2022-04-12 07:00:00|3.14|1.94|3.18|1.98|3.18|1.98|3.14|1.94|0
1649746810000|2022-04-12 07:00:10|3.17|1.97|3.2|2|3.2|2|3.14|1.94|0
1649746820000|2022-04-12 07:00:20|3.21|2.01|3.21|2.01|3.23|2.03|3.19|1.99|0
1649746830000|2022-04-12 07:00:30|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1649746840000|2022-04-12 07:00:40|3.24|2.04|3.26|2.06|3.27|2.07|3.24|2.04|0
1649746850000|2022-04-12 07:00:50|3.27|2.07|3.27|2.07|3.28|2.08|3.26|2.06|0
1649746860000|2022-04-12 07:01:00|3.24|2.04|3.17|1.97|3.24|2.04|3.17|1.97|0
1649746870000|2022-04-12 07:01:10|3.15|1.95|3.18|1.98|3.18|1.98|3.15|1.95|0
1649746880000|2022-04-12 07:01:20|3.17|1.97|3.17|1.97|3.18|1.98|3.17|1.97|0
1649746890000|2022-04-12 07:01:30|3.16|1.96|3.23|2.03|3.23|2.03|3.16|1.96|0
1649746900000|2022-04-12 07:01:40|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1649746910000|2022-04-12 07:01:50|3.2|2|3.17|1.97|3.2|2|3.13|1.93|0
1649746920000|2022-04-12 07:02:00|3.1|1.9|3.13|1.93|3.13|1.93|3.1|1.9|0
1649746930000|2022-04-12 07:02:10|3.09|1.89|3.05|1.85|3.09|1.89|3.05|1.85|0
1649746940000|2022-04-12 07:02:20|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1649746950000|2022-04-12 07:02:30|3.13|1.93|3.12|1.92|3.15|1.95|3.12|1.92|0
1649746960000|2022-04-12 07:02:40|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1649746970000|2022-04-12 07:02:50|3.12|1.92|3.16|1.96|3.18|1.98|3.12|1.92|0
1649746980000|2022-04-12 07:03:00|3.18|1.98|3.15|1.95|3.18|1.98|3.15|1.95|0
1649746990000|2022-04-12 07:03:10|3.13|1.93|3.21|2.01|3.21|2.01|3.13|1.93|0
1649747000000|2022-04-12 07:03:20|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1649747010000|2022-04-12 07:03:30|3.12|1.92|3.18|1.98|3.18|1.98|3.12|1.92|0
1649747020000|2022-04-12 07:03:40|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1649747030000|2022-04-12 07:03:50|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1649747040000|2022-04-12 07:04:00|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1649747050000|2022-04-12 07:04:10|3.28|2.08|3.33|2.13|3.33|2.13|3.28|2.08|0
1649747070000|2022-04-12 07:04:30|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1649747080000|2022-04-12 07:04:40|3.36|2.16|3.38|2.18|3.39|2.19|3.36|2.16|0
1649747090000|2022-04-12 07:04:50|3.36|2.16|3.42|2.22|3.42|2.22|3.34|2.14|0
1649747100000|2022-04-12 07:05:00|3.36|2.36|3.42|2.42|3.42|2.42|3.36|2.36|0
1649747110000|2022-04-12 07:05:10|3.44|2.44|3.46|2.46|3.46|2.46|3.41|2.41|0
1649747120000|2022-04-12 07:05:20|3.49|2.49|3.51|2.51|3.52|2.52|3.49|2.49|0
1649747130000|2022-04-12 07:05:30|3.5|2.5|3.51|2.51|3.51|2.51|3.46|2.46|0
1649747140000|2022-04-12 07:05:40|3.42|2.42|3.44|2.44|3.44|2.44|3.42|2.42|0
1649747150000|2022-04-12 07:05:50|3.42|2.42|3.4|2.4|3.44|2.44|3.39|2.39|0
1649747160000|2022-04-12 07:06:00|3.38|2.38|3.37|2.37|3.38|2.38|3.37|2.37|0
1649747170000|2022-04-12 07:06:10|3.32|2.32|3.29|2.29|3.32|2.32|3.29|2.29|0
1649747180000|2022-04-12 07:06:20|3.25|2.25|3.14|2.14|3.27|2.27|3.14|2.14|0
1649747190000|2022-04-12 07:06:30|3.17|2.17|3.14|2.14|3.17|2.17|3.13|2.13|0
1649747200000|2022-04-12 07:06:40|3.11|2.11|3.16|2.16|3.16|2.16|3.11|2.11|0
1649747210000|2022-04-12 07:06:50|3.17|2.17|3.17|2.17|3.19|2.19|3.17|2.17|0
1649747220000|2022-04-12 07:07:00|3.18|2.18|3.2|2.2|3.2|2.2|3.18|2.18|0
1649747230000|2022-04-12 07:07:10|3.22|2.22|3.2|2.2|3.24|2.24|3.2|2.2|0
1649747240000|2022-04-12 07:07:20|3.16|2.16|3.14|2.14|3.16|2.16|3.14|2.14|0
1649747250000|2022-04-12 07:07:30|3.19|2.19|3.2|2.2|3.2|2.2|3.19|2.19|0
1649747260000|2022-04-12 07:07:40|3.24|2.24|3.27|2.27|3.3|2.3|3.24|2.24|0
1649747270000|2022-04-12 07:07:50|3.22|2.22|3.25|2.25|3.25|2.25|3.22|2.22|0
1649747280000|2022-04-12 07:08:00|3.28|2.28|3.21|2.21|3.28|2.28|3.21|2.21|0
1649747290000|2022-04-12 07:08:10|3.2|2.2|3.23|2.23|3.23|2.23|3.2|2.2|0
1649747300000|2022-04-12 07:08:20|3.22|2.22|3.25|2.25|3.25|2.25|3.22|2.22|0
1649747310000|2022-04-12 07:08:30|3.27|2.27|3.3|2.3|3.3|2.3|3.27|2.27|0
1649747320000|2022-04-12 07:08:40|3.29|2.29|3.33|2.33|3.33|2.33|3.29|2.29|0
1649747330000|2022-04-12 07:08:50|3.31|2.31|3.31|2.31|3.33|2.33|3.31|2.31|0
1649747340000|2022-04-12 07:09:00|3.33|2.33|3.3|2.3|3.33|2.33|3.3|2.3|0
1649747350000|2022-04-12 07:09:10|3.32|2.32|3.38|2.38|3.38|2.38|3.32|2.32|0
1649747360000|2022-04-12 07:09:20|3.35|2.35|3.31|2.31|3.36|2.36|3.31|2.31|0
1649747370000|2022-04-12 07:09:30|3.28|2.28|3.25|2.25|3.28|2.28|3.25|2.25|0
1649747380000|2022-04-12 07:09:40|3.26|2.26|3.26|2.26|3.26|2.26|3.25|2.25|0
1649747390000|2022-04-12 07:09:50|3.28|2.28|3.23|2.23|3.3|2.3|3.23|2.23|0
1649747400000|2022-04-12 07:10:00|3.26|2.26|3.23|2.23|3.28|2.28|3.2|2.2|0
1649747410000|2022-04-12 07:10:10|3.21|2.21|3.28|2.28|3.28|2.28|3.21|2.21|0
1649747420000|2022-04-12 07:10:20|3.31|2.31|3.21|2.21|3.31|2.31|3.21|2.21|0
1649747430000|2022-04-12 07:10:30|3.2|2.2|3.21|2.21|3.21|2.21|3.2|2.2|0
1649747440000|2022-04-12 07:10:40|3.19|2.19|3.23|2.23|3.23|2.23|3.19|2.19|0
1649747450000|2022-04-12 07:10:50|3.18|2.18|3.14|2.14|3.18|2.18|3.14|2.14|0
1649747460000|2022-04-12 07:11:00|3.1|2.1|3.07|2.07|3.1|2.1|3.06|2.06|0
1649747470000|2022-04-12 07:11:10|3.12|2.12|3.09|2.09|3.12|2.12|3.09|2.09|0
1649747480000|2022-04-12 07:11:20|3.07|2.07|3.1|2.1|3.1|2.1|3.07|2.07|0
1649747490000|2022-04-12 07:11:30|3.13|2.13|3.11|2.11|3.13|2.13|3.11|2.11|0
1649747500000|2022-04-12 07:11:40|3.12|2.12|3.07|2.07|3.12|2.12|3.06|2.06|0
1649747510000|2022-04-12 07:11:50|3.09|2.09|3.08|2.08|3.09|2.09|3.08|2.08|0
1649747520000|2022-04-12 07:12:00|3.09|2.09|3.05|2.05|3.09|2.09|3.04|2.04|0
1649747530000|2022-04-12 07:12:10|3.04|2.04|3.03|2.03|3.04|2.04|3.01|2.01|0
1649747540000|2022-04-12 07:12:20|3|2|3|2|3.01|2.01|3|2|0
1649747550000|2022-04-12 07:12:30|3.04|2.04|3.03|2.03|3.07|2.07|3.03|2.03|0
1649747560000|2022-04-12 07:12:40|3.04|2.04|3.02|2.02|3.04|2.04|3.02|2.02|0
1649747570000|2022-04-12 07:12:50|3|2|3.02|2.02|3.03|2.03|3|2|0
1649747580000|2022-04-12 07:13:00|3|2|3.01|2.01|3.01|2.01|2.99|1.99|0
1649747590000|2022-04-12 07:13:10|3.03|2.03|2.97|1.97|3.03|2.03|2.97|1.97|0
1649747600000|2022-04-12 07:13:20|2.96|1.96|2.97|1.97|2.97|1.97|2.96|1.96|0
1649747610000|2022-04-12 07:13:30|2.98|1.98|2.97|1.97|2.98|1.98|2.95|1.95|0
1649747620000|2022-04-12 07:13:40|2.99|1.99|3.01|2.01|3.02|2.02|2.99|1.99|0
1649747630000|2022-04-12 07:13:50|2.98|1.98|2.99|1.99|2.99|1.99|2.98|1.98|0
1649747640000|2022-04-12 07:14:00|3.02|2.02|3.02|2.02|3.02|2.02|3.01|2.01|0
1649747650000|2022-04-12 07:14:10|3.01|2.01|2.97|1.97|3.01|2.01|2.96|1.96|0
1649747660000|2022-04-12 07:14:20|2.96|1.96|2.95|1.95|2.96|1.96|2.95|1.95|0
1649747670000|2022-04-12 07:14:30|2.93|1.93|2.95|1.95|2.95|1.95|2.92|1.92|0
1649747680000|2022-04-12 07:14:40|2.96|1.96|3.02|2.02|3.02|2.02|2.96|1.96|0
1649747690000|2022-04-12 07:14:50|3.04|2.04|3.08|2.08|3.08|2.08|3.04|2.04|0
1649747700000|2022-04-12 07:15:00|3.07|2.07|3.14|2.14|3.14|2.14|3.07|2.07|0
1649747710000|2022-04-12 07:15:10|3.13|2.13|3.2|2.2|3.2|2.2|3.13|2.13|0
1649747720000|2022-04-12 07:15:20|3.19|2.19|3.23|2.23|3.24|2.24|3.19|2.19|0
1649747730000|2022-04-12 07:15:30|3.24|2.24|3.19|2.19|3.24|2.24|3.19|2.19|0
1649747740000|2022-04-12 07:15:40|3.18|2.18|3.2|2.2|3.2|2.2|3.18|2.18|0
1649747750000|2022-04-12 07:15:50|3.16|2.16|3.14|2.14|3.16|2.16|3.14|2.14|0
1649747760000|2022-04-12 07:16:00|3.16|2.16|3.19|2.19|3.19|2.19|3.16|2.16|0
1649747770000|2022-04-12 07:16:10|3.2|2.2|3.16|2.16|3.2|2.2|3.16|2.16|0
1649747780000|2022-04-12 07:16:20|3.18|2.18|3.16|2.16|3.19|2.19|3.16|2.16|0
1649747790000|2022-04-12 07:16:30|3.17|2.17|3.16|2.16|3.17|2.17|3.16|2.16|0
1649747800000|2022-04-12 07:16:40|3.17|2.17|3.17|2.17|3.17|2.17|3.17|2.17|0
1649747810000|2022-04-12 07:16:50|3.16|2.16|3.15|2.15|3.17|2.17|3.15|2.15|0
1649747820000|2022-04-12 07:17:00|3.14|2.14|3.09|2.09|3.14|2.14|3.07|2.07|0
1649747830000|2022-04-12 07:17:10|3.11|2.11|3.15|2.15|3.15|2.15|3.11|2.11|0
1649747840000|2022-04-12 07:17:20|3.18|2.18|3.19|2.19|3.19|2.19|3.16|2.16|0
1649747850000|2022-04-12 07:17:30|3.2|2.2|3.22|2.22|3.22|2.22|3.2|2.2|0
1649747860000|2022-04-12 07:17:40|3.2|2.2|3.16|2.16|3.2|2.2|3.15|2.15|0
1649747870000|2022-04-12 07:17:50|3.19|2.19|3.23|2.23|3.23|2.23|3.19|2.19|0
1649747880000|2022-04-12 07:18:00|3.25|2.25|3.25|2.25|3.25|2.25|3.25|2.25|0
1649747890000|2022-04-12 07:18:10|3.27|2.27|3.34|2.34|3.34|2.34|3.27|2.27|0
1649747900000|2022-04-12 07:18:20|3.38|2.38|3.5|2.5|3.5|2.5|3.38|2.38|0
1649747910000|2022-04-12 07:18:30|3.55|2.55|3.53|2.53|3.55|2.55|3.51|2.51|0
1649747920000|2022-04-12 07:18:40|3.51|2.51|3.51|2.51|3.53|2.53|3.51|2.51|0
1649747930000|2022-04-12 07:18:50|3.49|2.49|3.46|2.46|3.49|2.49|3.46|2.46|0
1649747940000|2022-04-12 07:19:00|3.43|2.43|3.43|2.43|3.43|2.43|3.43|2.43|0
1649747950000|2022-04-12 07:19:10|3.41|2.41|3.43|2.43|3.43|2.43|3.41|2.41|0
1649747960000|2022-04-12 07:19:20|3.44|2.44|3.41|2.41|3.44|2.44|3.41|2.41|0
1649747970000|2022-04-12 07:19:30|3.43|2.43|3.42|2.42|3.43|2.43|3.41|2.41|0
1649747980000|2022-04-12 07:19:40|3.41|2.41|3.39|2.39|3.41|2.41|3.39|2.39|0
1649747990000|2022-04-12 07:19:50|3.37|2.37|3.37|2.37|3.37|2.37|3.37|2.37|0
1649748000000|2022-04-12 07:20:00|3.39|2.39|3.36|2.36|3.39|2.39|3.36|2.36|0
1649748010000|2022-04-12 07:20:10|3.32|2.32|3.28|2.28|3.32|2.32|3.26|2.26|0
1649748020000|2022-04-12 07:20:20|3.29|2.29|3.34|2.34|3.34|2.34|3.29|2.29|0
1649748030000|2022-04-12 07:20:30|3.36|2.36|3.37|2.37|3.39|2.39|3.36|2.36|0
1649748040000|2022-04-12 07:20:40|3.36|2.36|3.34|2.34|3.37|2.37|3.34|2.34|0
1649748050000|2022-04-12 07:20:50|3.36|2.36|3.32|2.32|3.36|2.36|3.32|2.32|0
1649748060000|2022-04-12 07:21:00|3.33|2.33|3.32|2.32|3.33|2.33|3.31|2.31|0
1649748070000|2022-04-12 07:21:10|3.29|2.29|3.28|2.28|3.29|2.29|3.28|2.28|0
1649748080000|2022-04-12 07:21:20|3.29|2.29|3.31|2.31|3.31|2.31|3.29|2.29|0
1649748090000|2022-04-12 07:21:30|3.32|2.32|3.34|2.34|3.34|2.34|3.31|2.31|0
1649748100000|2022-04-12 07:21:40|3.35|2.35|3.42|2.42|3.42|2.42|3.35|2.35|0
1649748110000|2022-04-12 07:21:50|3.47|2.47|3.51|2.51|3.52|2.52|3.47|2.47|0
1649748120000|2022-04-12 07:22:00|3.47|2.47|3.49|2.49|3.51|2.51|3.47|2.47|0
1649748130000|2022-04-12 07:22:10|3.51|2.51|3.59|2.59|3.59|2.59|3.51|2.51|0
1649748140000|2022-04-12 07:22:20|3.61|2.61|3.59|2.59|3.61|2.61|3.59|2.59|0
1649748150000|2022-04-12 07:22:30|3.61|2.61|3.7|2.7|3.7|2.7|3.61|2.61|0
1649748160000|2022-04-12 07:22:40|3.68|2.68|3.54|2.54|3.68|2.68|3.54|2.54|0
1649748170000|2022-04-12 07:22:50|3.56|2.56|3.52|2.52|3.56|2.56|3.5|2.5|0
1649748180000|2022-04-12 07:23:00|3.56|2.56|3.52|2.52|3.56|2.56|3.52|2.52|0
1649748190000|2022-04-12 07:23:10|3.5|2.5|3.36|2.36|3.5|2.5|3.36|2.36|0
1649748200000|2022-04-12 07:23:20|3.38|2.38|3.4|2.4|3.4|2.4|3.38|2.38|0
1649748210000|2022-04-12 07:23:30|3.41|2.41|3.42|2.42|3.42|2.42|3.41|2.41|0
1649748220000|2022-04-12 07:23:40|3.44|2.44|3.49|2.49|3.49|2.49|3.44|2.44|0
1649748230000|2022-04-12 07:23:50|3.52|2.52|3.45|2.45|3.54|2.54|3.45|2.45|0
1649748240000|2022-04-12 07:24:00|3.42|2.42|3.37|2.37|3.42|2.42|3.37|2.37|0
1649748250000|2022-04-12 07:24:10|3.33|2.33|3.33|2.33|3.34|2.34|3.33|2.33|0
1649748260000|2022-04-12 07:24:20|3.35|2.35|3.33|2.33|3.35|2.35|3.33|2.33|0
1649748270000|2022-04-12 07:24:30|3.27|2.27|3.3|2.3|3.3|2.3|3.27|2.27|0
1649748280000|2022-04-12 07:24:40|3.23|2.23|3.23|2.23|3.23|2.23|3.23|2.23|0
1649748290000|2022-04-12 07:24:50|3.27|2.27|3.27|2.27|3.27|2.27|3.24|2.24|0
1649748300000|2022-04-12 07:25:00|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1649748310000|2022-04-12 07:25:10|3.27|2.27|3.24|2.24|3.27|2.27|3.24|2.24|0
1649748320000|2022-04-12 07:25:20|3.22|2.22|3.22|2.22|3.22|2.22|3.2|2.2|0
1649748330000|2022-04-12 07:25:30|3.21|2.21|3.17|2.17|3.21|2.21|3.17|2.17|0
1649748340000|2022-04-12 07:25:40|3.18|2.18|3.15|2.15|3.18|2.18|3.15|2.15|0
1649748350000|2022-04-12 07:25:50|3.17|2.17|3.17|2.17|3.19|2.19|3.14|2.14|0
1649748360000|2022-04-12 07:26:00|3.16|2.16|3.18|2.18|3.19|2.19|3.16|2.16|0
1649748370000|2022-04-12 07:26:10|3.15|2.15|3.15|2.15|3.15|2.15|3.15|2.15|0
1649748380000|2022-04-12 07:26:20|3.17|2.17|3.14|2.14|3.17|2.17|3.14|2.14|0
1649748390000|2022-04-12 07:26:30|3.12|2.12|3.17|2.17|3.17|2.17|3.12|2.12|0
1649748400000|2022-04-12 07:26:40|3.15|2.15|3.18|2.18|3.18|2.18|3.15|2.15|0
1649748410000|2022-04-12 07:26:50|3.15|2.15|3.16|2.16|3.16|2.16|3.15|2.15|0
1649748420000|2022-04-12 07:27:00|3.15|2.15|3.15|2.15|3.15|2.15|3.14|2.14|0
1649748430000|2022-04-12 07:27:10|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1649748440000|2022-04-12 07:27:20|3.14|2.14|3.19|2.19|3.19|2.19|3.14|2.14|0
1649748450000|2022-04-12 07:27:30|3.21|2.21|3.18|2.18|3.21|2.21|3.18|2.18|0
1649748460000|2022-04-12 07:27:40|3.17|2.17|3.18|2.18|3.18|2.18|3.17|2.17|0
1649748470000|2022-04-12 07:27:50|3.17|2.17|3.2|2.2|3.2|2.2|3.17|2.17|0
1649748480000|2022-04-12 07:28:00|3.18|2.18|3.23|2.23|3.26|2.26|3.18|2.18|0
1649748490000|2022-04-12 07:28:10|3.21|2.21|3.26|2.26|3.26|2.26|3.21|2.21|0
1649748500000|2022-04-12 07:28:20|3.28|2.28|3.29|2.29|3.29|2.29|3.26|2.26|0
1649748510000|2022-04-12 07:28:30|3.26|2.26|3.2|2.2|3.26|2.26|3.2|2.2|0
1649748520000|2022-04-12 07:28:40|3.21|2.21|3.15|2.15|3.21|2.21|3.15|2.15|0
1649748530000|2022-04-12 07:28:50|3.16|2.16|3.21|2.21|3.21|2.21|3.16|2.16|0
1649748540000|2022-04-12 07:29:00|3.22|2.22|3.22|2.22|3.22|2.22|3.22|2.22|0
1649748550000|2022-04-12 07:29:10|3.21|2.21|3.19|2.19|3.21|2.21|3.18|2.18|0
1649748560000|2022-04-12 07:29:20|3.18|2.18|3.15|2.15|3.19|2.19|3.15|2.15|0
1649748570000|2022-04-12 07:29:30|3.14|2.14|3.16|2.16|3.16|2.16|3.14|2.14|0
1649748580000|2022-04-12 07:29:40|3.15|2.15|3.15|2.15|3.15|2.15|3.15|2.15|0
1649748590000|2022-04-12 07:29:50|3.14|2.14|3.13|2.13|3.15|2.15|3.13|2.13|0
1649748600000|2022-04-12 07:30:00|3.15|2.15|3.21|2.21|3.21|2.21|3.15|2.15|0
1649748610000|2022-04-12 07:30:10|3.19|2.19|3.16|2.16|3.21|2.21|3.16|2.16|0
1649748620000|2022-04-12 07:30:20|3.18|2.18|3.21|2.21|3.21|2.21|3.18|2.18|0
1649748630000|2022-04-12 07:30:30|3.19|2.19|3.22|2.22|3.22|2.22|3.19|2.19|0
1649748640000|2022-04-12 07:30:40|3.26|2.26|3.26|2.26|3.26|2.26|3.25|2.25|0
1649748650000|2022-04-12 07:30:50|3.35|2.35|3.3|2.3|3.35|2.35|3.3|2.3|0
1649748660000|2022-04-12 07:31:00|3.34|2.34|3.3|2.3|3.34|2.34|3.3|2.3|0
1649748670000|2022-04-12 07:31:10|3.32|2.32|3.3|2.3|3.32|2.32|3.3|2.3|0
1649748680000|2022-04-12 07:31:20|3.32|2.32|3.4|2.4|3.4|2.4|3.32|2.32|0
1649748690000|2022-04-12 07:31:30|3.44|2.44|3.47|2.47|3.47|2.47|3.44|2.44|0
1649748700000|2022-04-12 07:31:40|3.45|2.45|3.49|2.49|3.49|2.49|3.45|2.45|0
1649748710000|2022-04-12 07:31:50|3.47|2.47|3.45|2.45|3.49|2.49|3.45|2.45|0
1649748720000|2022-04-12 07:32:00|3.43|2.43|3.43|2.43|3.45|2.45|3.43|2.43|0
1649748730000|2022-04-12 07:32:10|3.4|2.4|3.43|2.43|3.43|2.43|3.4|2.4|0
1649748740000|2022-04-12 07:32:20|3.42|2.42|3.42|2.42|3.42|2.42|3.4|2.4|0
1649748750000|2022-04-12 07:32:30|3.43|2.43|3.45|2.45|3.45|2.45|3.43|2.43|0
1649748760000|2022-04-12 07:32:40|3.48|2.48|3.52|2.52|3.52|2.52|3.48|2.48|0
1649748770000|2022-04-12 07:32:50|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1649748780000|2022-04-12 07:33:00|3.52|2.52|3.52|2.52|3.52|2.52|3.49|2.49|0
1649748790000|2022-04-12 07:33:10|3.54|2.54|3.52|2.52|3.54|2.54|3.52|2.52|0
1649748800000|2022-04-12 07:33:20|3.5|2.5|3.43|2.43|3.5|2.5|3.43|2.43|0
1649748810000|2022-04-12 07:33:30|3.4|2.4|3.45|2.45|3.47|2.47|3.4|2.4|0
1649748820000|2022-04-12 07:33:40|3.47|2.47|3.52|2.52|3.53|2.53|3.47|2.47|0
1649748830000|2022-04-12 07:33:50|3.53|2.53|3.52|2.52|3.53|2.53|3.52|2.52|0
1649748840000|2022-04-12 07:34:00|3.48|2.48|3.46|2.46|3.48|2.48|3.46|2.46|0
1649748850000|2022-04-12 07:34:10|3.48|2.48|3.46|2.46|3.48|2.48|3.46|2.46|0
1649748860000|2022-04-12 07:34:20|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1649748870000|2022-04-12 07:34:30|3.43|2.43|3.43|2.43|3.43|2.43|3.43|2.43|0
1649748880000|2022-04-12 07:34:40|3.41|2.41|3.4|2.4|3.41|2.41|3.4|2.4|0
1649748890000|2022-04-12 07:34:50|3.41|2.41|3.4|2.4|3.41|2.41|3.4|2.4|0
1649748900000|2022-04-12 07:35:00|3.41|2.41|3.39|2.39|3.41|2.41|3.39|2.39|0
1649748910000|2022-04-12 07:35:10|3.43|2.43|3.41|2.41|3.45|2.45|3.41|2.41|0
1649748920000|2022-04-12 07:35:20|3.39|2.39|3.39|2.39|3.39|2.39|3.38|2.38|0
1649748930000|2022-04-12 07:35:30|3.43|2.43|3.42|2.42|3.43|2.43|3.42|2.42|0
1649748940000|2022-04-12 07:35:40|3.41|2.41|3.43|2.43|3.44|2.44|3.41|2.41|0
1649748950000|2022-04-12 07:35:50|3.41|2.41|3.45|2.45|3.46|2.46|3.41|2.41|0
1649748960000|2022-04-12 07:36:00|3.46|2.46|3.47|2.47|3.47|2.47|3.46|2.46|0
1649748970000|2022-04-12 07:36:10|3.48|2.48|3.47|2.47|3.48|2.48|3.47|2.47|0
1649748980000|2022-04-12 07:36:20|3.46|2.46|3.47|2.47|3.48|2.48|3.44|2.44|0
1649748990000|2022-04-12 07:36:30|3.48|2.48|3.53|2.53|3.53|2.53|3.48|2.48|0
1649749000000|2022-04-12 07:36:40|3.55|2.55|3.56|2.56|3.56|2.56|3.51|2.51|0
1649749010000|2022-04-12 07:36:50|3.55|2.55|3.55|2.55|3.56|2.56|3.55|2.55|0
1649749020000|2022-04-12 07:37:00|3.56|2.56|3.58|2.58|3.58|2.58|3.56|2.56|0
1649749030000|2022-04-12 07:37:10|3.57|2.57|3.54|2.54|3.58|2.58|3.54|2.54|0
1649749040000|2022-04-12 07:37:20|3.58|2.58|3.69|2.69|3.69|2.69|3.58|2.58|0
1649749050000|2022-04-12 07:37:30|3.71|2.71|3.71|2.71|3.71|2.71|3.69|2.69|0
1649749060000|2022-04-12 07:37:40|3.69|2.69|3.69|2.69|3.69|2.69|3.67|2.67|0
1649749070000|2022-04-12 07:37:50|3.67|2.67|3.61|2.61|3.67|2.67|3.61|2.61|0
1649749080000|2022-04-12 07:38:00|3.6|2.6|3.58|2.58|3.6|2.6|3.58|2.58|0
1649749090000|2022-04-12 07:38:10|3.55|2.55|3.53|2.53|3.56|2.56|3.53|2.53|0
1649749100000|2022-04-12 07:38:20|3.54|2.54|3.58|2.58|3.58|2.58|3.54|2.54|0
1649749110000|2022-04-12 07:38:30|3.6|2.6|3.59|2.59|3.6|2.6|3.59|2.59|0
1649749120000|2022-04-12 07:38:40|3.58|2.58|3.57|2.57|3.58|2.58|3.57|2.57|0
1649749130000|2022-04-12 07:38:50|3.59|2.59|3.58|2.58|3.59|2.59|3.58|2.58|0
1649749140000|2022-04-12 07:39:00|3.56|2.56|3.51|2.51|3.56|2.56|3.51|2.51|0
1649749150000|2022-04-12 07:39:10|3.52|2.52|3.52|2.52|3.56|2.56|3.52|2.52|0
1649749160000|2022-04-12 07:39:20|3.54|2.54|3.5|2.5|3.54|2.54|3.49|2.49|0
1649749170000|2022-04-12 07:39:30|3.49|2.49|3.45|2.45|3.49|2.49|3.45|2.45|0
1649749180000|2022-04-12 07:39:40|3.49|2.49|3.49|2.49|3.5|2.5|3.49|2.49|0
1649749190000|2022-04-12 07:39:50|3.47|2.47|3.5|2.5|3.5|2.5|3.47|2.47|0
1649749200000|2022-04-12 07:40:00|3.54|2.54|3.54|2.54|3.54|2.54|3.52|2.52|0
1649749210000|2022-04-12 07:40:10|3.56|2.56|3.52|2.52|3.56|2.56|3.52|2.52|0
1649749220000|2022-04-12 07:40:20|3.5|2.5|3.49|2.49|3.5|2.5|3.49|2.49|0
1649749230000|2022-04-12 07:40:30|3.5|2.5|3.49|2.49|3.5|2.5|3.49|2.49|0
1649749240000|2022-04-12 07:40:40|3.47|2.47|3.5|2.5|3.5|2.5|3.47|2.47|0
1649749250000|2022-04-12 07:40:50|3.51|2.51|3.5|2.5|3.51|2.51|3.49|2.49|0
1649749260000|2022-04-12 07:41:00|3.52|2.52|3.53|2.53|3.55|2.55|3.52|2.52|0
1649749270000|2022-04-12 07:41:10|3.55|2.55|3.55|2.55|3.55|2.55|3.54|2.54|0
1649749280000|2022-04-12 07:41:20|3.53|2.53|3.55|2.55|3.55|2.55|3.53|2.53|0
1649749290000|2022-04-12 07:41:30|3.54|2.54|3.55|2.55|3.55|2.55|3.54|2.54|0
1649749300000|2022-04-12 07:41:40|3.57|2.57|3.54|2.54|3.57|2.57|3.54|2.54|0
1649749310000|2022-04-12 07:41:50|3.57|2.57|3.57|2.57|3.57|2.57|3.57|2.57|0
1649749320000|2022-04-12 07:42:00|3.59|2.59|3.68|2.68|3.68|2.68|3.57|2.57|0
1649749330000|2022-04-12 07:42:10|3.65|2.65|3.64|2.64|3.66|2.66|3.64|2.64|0
1649749340000|2022-04-12 07:42:20|3.62|2.62|3.66|2.66|3.66|2.66|3.62|2.62|0
1649749350000|2022-04-12 07:42:30|3.64|2.64|3.6|2.6|3.64|2.64|3.6|2.6|0
1649749360000|2022-04-12 07:42:40|3.61|2.61|3.62|2.62|3.64|2.64|3.61|2.61|0
1649749370000|2022-04-12 07:42:50|3.6|2.6|3.57|2.57|3.6|2.6|3.57|2.57|0
1649749380000|2022-04-12 07:43:00|3.58|2.58|3.59|2.59|3.59|2.59|3.58|2.58|0
1649749390000|2022-04-12 07:43:10|3.6|2.6|3.61|2.61|3.61|2.61|3.6|2.6|0
1649749400000|2022-04-12 07:43:20|3.62|2.62|3.64|2.64|3.65|2.65|3.62|2.62|0
1649749410000|2022-04-12 07:43:30|3.62|2.62|3.64|2.64|3.64|2.64|3.62|2.62|0
1649749420000|2022-04-12 07:43:40|3.63|2.63|3.66|2.66|3.66|2.66|3.63|2.63|0
1649749430000|2022-04-12 07:43:50|3.71|2.71|3.77|2.77|3.77|2.77|3.71|2.71|0
1649749440000|2022-04-12 07:44:00|3.76|2.76|3.66|2.66|3.76|2.76|3.66|2.66|0
1649749450000|2022-04-12 07:44:10|3.69|2.69|3.68|2.68|3.7|2.7|3.68|2.68|0
1649749460000|2022-04-12 07:44:20|3.67|2.67|3.69|2.69|3.69|2.69|3.66|2.66|0
1649749470000|2022-04-12 07:44:30|3.67|2.67|3.69|2.69|3.71|2.71|3.67|2.67|0
1649749480000|2022-04-12 07:44:40|3.71|2.71|3.68|2.68|3.71|2.71|3.67|2.67|0
1649749490000|2022-04-12 07:44:50|3.69|2.69|3.67|2.67|3.71|2.71|3.67|2.67|0
1649749500000|2022-04-12 07:45:00|3.73|2.73|3.69|2.69|3.74|2.74|3.69|2.69|0
1649749510000|2022-04-12 07:45:10|3.67|2.67|3.65|2.65|3.67|2.67|3.65|2.65|0
1649749520000|2022-04-12 07:45:20|3.63|2.63|3.65|2.65|3.65|2.65|3.63|2.63|0
1649749530000|2022-04-12 07:45:30|3.63|2.63|3.65|2.65|3.66|2.66|3.63|2.63|0
1649749540000|2022-04-12 07:45:40|3.66|2.66|3.64|2.64|3.66|2.66|3.63|2.63|0
1649749550000|2022-04-12 07:45:50|3.63|2.63|3.59|2.59|3.65|2.65|3.59|2.59|0
1649749560000|2022-04-12 07:46:00|3.58|2.58|3.58|2.58|3.58|2.58|3.58|2.58|0
1649749570000|2022-04-12 07:46:10|3.59|2.59|3.5|2.5|3.59|2.59|3.5|2.5|0
1649749580000|2022-04-12 07:46:20|3.53|2.53|3.47|2.47|3.53|2.53|3.47|2.47|0
1649749590000|2022-04-12 07:46:30|3.46|2.46|3.41|2.41|3.46|2.46|3.41|2.41|0
1649749600000|2022-04-12 07:46:40|3.42|2.42|3.46|2.46|3.46|2.46|3.42|2.42|0
1649749610000|2022-04-12 07:46:50|3.44|2.44|3.39|2.39|3.44|2.44|3.39|2.39|0
1649749620000|2022-04-12 07:47:00|3.4|2.4|3.39|2.39|3.4|2.4|3.39|2.39|0
1649749630000|2022-04-12 07:47:10|3.37|2.37|3.35|2.35|3.37|2.37|3.35|2.35|0
1649749640000|2022-04-12 07:47:20|3.37|2.37|3.37|2.37|3.38|2.38|3.37|2.37|0
1649749650000|2022-04-12 07:47:30|3.39|2.39|3.39|2.39|3.4|2.4|3.39|2.39|0
1649749670000|2022-04-12 07:47:50|3.38|2.38|3.36|2.36|3.39|2.39|3.36|2.36|0
1649749680000|2022-04-12 07:48:00|3.35|2.35|3.35|2.35|3.37|2.37|3.35|2.35|0
1649749690000|2022-04-12 07:48:10|3.36|2.36|3.37|2.37|3.37|2.37|3.36|2.36|0
1649749700000|2022-04-12 07:48:20|3.35|2.35|3.34|2.34|3.36|2.36|3.34|2.34|0
1649749710000|2022-04-12 07:48:30|3.35|2.35|3.35|2.35|3.35|2.35|3.35|2.35|0
1649749720000|2022-04-12 07:48:40|3.36|2.36|3.4|2.4|3.4|2.4|3.35|2.35|0
1649749730000|2022-04-12 07:48:50|3.32|2.32|3.37|2.37|3.37|2.37|3.32|2.32|0
1649749740000|2022-04-12 07:49:00|3.38|2.38|3.37|2.37|3.38|2.38|3.35|2.35|0
1649749750000|2022-04-12 07:49:10|3.38|2.38|3.32|2.32|3.38|2.38|3.32|2.32|0
1649749760000|2022-04-12 07:49:20|3.27|2.27|3.32|2.32|3.32|2.32|3.27|2.27|0
1649749770000|2022-04-12 07:49:30|3.3|2.3|3.32|2.32|3.32|2.32|3.3|2.3|0
1649749780000|2022-04-12 07:49:40|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1649749790000|2022-04-12 07:49:50|3.27|2.27|3.22|2.22|3.27|2.27|3.22|2.22|0
1649749800000|2022-04-12 07:50:00|3.24|2.24|3.32|2.32|3.33|2.33|3.24|2.24|0
1649749810000|2022-04-12 07:50:10|3.3|2.3|3.3|2.3|3.3|2.3|3.28|2.28|0
1649749820000|2022-04-12 07:50:20|3.28|2.28|3.27|2.27|3.28|2.28|3.27|2.27|0
1649749830000|2022-04-12 07:50:30|3.28|2.28|3.3|2.3|3.3|2.3|3.28|2.28|0
1649749840000|2022-04-12 07:50:40|3.32|2.32|3.35|2.35|3.35|2.35|3.32|2.32|0
1649749850000|2022-04-12 07:50:50|3.31|2.31|3.33|2.33|3.33|2.33|3.31|2.31|0
1649749860000|2022-04-12 07:51:00|3.35|2.35|3.36|2.36|3.36|2.36|3.35|2.35|0
1649749870000|2022-04-12 07:51:10|3.35|2.35|3.32|2.32|3.35|2.35|3.32|2.32|0
1649749880000|2022-04-12 07:51:20|3.33|2.33|3.35|2.35|3.35|2.35|3.33|2.33|0
1649749890000|2022-04-12 07:51:30|3.36|2.36|3.35|2.35|3.36|2.36|3.35|2.35|0
1649749900000|2022-04-12 07:51:40|3.34|2.34|3.31|2.31|3.34|2.34|3.31|2.31|0
1649749910000|2022-04-12 07:51:50|3.32|2.32|3.26|2.26|3.32|2.32|3.26|2.26|0
1649749920000|2022-04-12 07:52:00|3.3|2.3|3.3|2.3|3.3|2.3|3.28|2.28|0
1649749930000|2022-04-12 07:52:10|3.32|2.32|3.38|2.38|3.38|2.38|3.32|2.32|0
1649749940000|2022-04-12 07:52:20|3.36|2.36|3.36|2.36|3.36|2.36|3.34|2.34|0
1649749950000|2022-04-12 07:52:30|3.38|2.38|3.39|2.39|3.39|2.39|3.38|2.38|0
1649749960000|2022-04-12 07:52:40|3.38|2.38|3.4|2.4|3.41|2.41|3.38|2.38|0
1649749970000|2022-04-12 07:52:50|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1649749980000|2022-04-12 07:53:00|3.39|2.39|3.38|2.38|3.39|2.39|3.38|2.38|0
1649749990000|2022-04-12 07:53:10|3.36|2.36|3.35|2.35|3.36|2.36|3.34|2.34|0
1649750000000|2022-04-12 07:53:20|3.34|2.34|3.29|2.29|3.34|2.34|3.29|2.29|0
1649750010000|2022-04-12 07:53:30|3.25|2.25|3.27|2.27|3.27|2.27|3.25|2.25|0
1649750020000|2022-04-12 07:53:40|3.26|2.26|3.27|2.27|3.28|2.28|3.26|2.26|0
1649750030000|2022-04-12 07:53:50|3.28|2.28|3.26|2.26|3.29|2.29|3.26|2.26|0
1649750040000|2022-04-12 07:54:00|3.24|2.24|3.24|2.24|3.24|2.24|3.24|2.24|0
1649750050000|2022-04-12 07:54:10|3.21|2.21|3.15|2.15|3.21|2.21|3.15|2.15|0
1649750060000|2022-04-12 07:54:20|3.12|2.12|3.08|2.08|3.12|2.12|3.06|2.06|0
1649750070000|2022-04-12 07:54:30|3.07|2.07|3.07|2.07|3.07|2.07|3.06|2.06|0
1649750080000|2022-04-12 07:54:40|3.09|2.09|3.15|2.15|3.15|2.15|3.09|2.09|0
1649750090000|2022-04-12 07:54:50|3.16|2.16|3.16|2.16|3.16|2.16|3.16|2.16|0
1649750100000|2022-04-12 07:55:00|3.13|2.13|3.16|2.16|3.16|2.16|3.13|2.13|0
1649750110000|2022-04-12 07:55:10|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1649750120000|2022-04-12 07:55:20|3.15|2.15|3.13|2.13|3.16|2.16|3.13|2.13|0
1649750130000|2022-04-12 07:55:30|3.14|2.14|3.11|2.11|3.15|2.15|3.11|2.11|0
1649750140000|2022-04-12 07:55:40|3.07|2.07|3.05|2.05|3.07|2.07|3.05|2.05|0
1649750150000|2022-04-12 07:55:50|3.04|2.04|3.04|2.04|3.04|2.04|3.03|2.03|0
1649750160000|2022-04-12 07:56:00|3.05|2.05|3.06|2.06|3.07|2.07|3.05|2.05|0
1649750170000|2022-04-12 07:56:10|3.05|2.05|3.04|2.04|3.05|2.05|3.04|2.04|0
1649750180000|2022-04-12 07:56:20|3.05|2.05|3.05|2.05|3.06|2.06|3.05|2.05|0
1649750190000|2022-04-12 07:56:30|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1649750200000|2022-04-12 07:56:40|3.08|2.08|3.09|2.09|3.09|2.09|3.07|2.07|0
1649750210000|2022-04-12 07:56:50|3.1|2.1|3.07|2.07|3.1|2.1|3.07|2.07|0
1649750220000|2022-04-12 07:57:00|3.09|2.09|3.1|2.1|3.1|2.1|3.07|2.07|0
1649750230000|2022-04-12 07:57:10|3.11|2.11|3.11|2.11|3.13|2.13|3.11|2.11|0
1649750240000|2022-04-12 07:57:20|3.12|2.12|3.1|2.1|3.13|2.13|3.1|2.1|0
1649750250000|2022-04-12 07:57:30|3.11|2.11|3.13|2.13|3.13|2.13|3.11|2.11|0
1649750260000|2022-04-12 07:57:40|3.08|2.08|3.06|2.06|3.09|2.09|3.06|2.06|0
1649750270000|2022-04-12 07:57:50|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1649750280000|2022-04-12 07:58:00|3.02|2.02|3.02|2.02|3.02|2.02|3.02|2.02|0
1649750290000|2022-04-12 07:58:10|3.03|2.03|3.06|2.06|3.08|2.08|3.03|2.03|0
1649750300000|2022-04-12 07:58:20|3.08|2.08|3.08|2.08|3.08|2.08|3.07|2.07|0
1649750310000|2022-04-12 07:58:30|3.09|2.09|3.09|2.09|3.09|2.09|3.09|2.09|0
1649750320000|2022-04-12 07:58:40|3.08|2.08|3.08|2.08|3.08|2.08|3.08|2.08|0
1649750330000|2022-04-12 07:58:50|3.09|2.09|3.11|2.11|3.11|2.11|3.08|2.08|0
1649750340000|2022-04-12 07:59:00|3.09|2.09|3.06|2.06|3.09|2.09|3.06|2.06|0
1649750350000|2022-04-12 07:59:10|3.08|2.08|3.06|2.06|3.08|2.08|3.05|2.05|0
1649750360000|2022-04-12 07:59:20|3.08|2.08|3.05|2.05|3.08|2.08|3.05|2.05|0
1649750370000|2022-04-12 07:59:30|3.04|2.04|3.08|2.08|3.08|2.08|3.04|2.04|0
1649750390000|2022-04-12 07:59:50|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1649750400000|2022-04-12 08:00:00|3.1|2.1|3.17|2.17|3.17|2.17|3.1|2.1|0
1649750410000|2022-04-12 08:00:10|3.18|2.18|3.18|2.18|3.18|2.18|3.18|2.18|0
1649750420000|2022-04-12 08:00:20|3.2|2.2|3.2|2.2|3.2|2.2|3.17|2.17|0
1649750430000|2022-04-12 08:00:30|3.18|2.18|3.14|2.14|3.18|2.18|3.14|2.14|0
1649750440000|2022-04-12 08:00:40|3.11|2.11|3.09|2.09|3.12|2.12|3.09|2.09|0
1649750450000|2022-04-12 08:00:50|3.1|2.1|3.1|2.1|3.11|2.11|3.09|2.09|0
1649750460000|2022-04-12 08:01:00|3.07|2.07|3|2|3.09|2.09|3|2|0
1649750470000|2022-04-12 08:01:10|2.97|1.97|3|2|3|2|2.97|1.97|0
1649750480000|2022-04-12 08:01:20|2.98|1.98|2.98|1.98|2.98|1.98|2.95|1.95|0
1649750490000|2022-04-12 08:01:30|3|2|2.98|1.98|3|2|2.98|1.98|0
1649750500000|2022-04-12 08:01:40|2.97|1.97|2.97|1.97|2.97|1.97|2.97|1.97|0
1649750510000|2022-04-12 08:01:50|2.98|1.98|3.01|2.01|3.03|2.03|2.98|1.98|0
1649750520000|2022-04-12 08:02:00|3.03|2.03|3.03|2.03|3.03|2.03|3.03|2.03|0
1649750530000|2022-04-12 08:02:10|3.01|2.01|3.04|2.04|3.04|2.04|3.01|2.01|0
1649750540000|2022-04-12 08:02:20|3.07|2.07|3.01|2.01|3.07|2.07|3.01|2.01|0
1649750550000|2022-04-12 08:02:30|3|2|2.98|1.98|3|2|2.98|1.98|0
1649750560000|2022-04-12 08:02:40|3|2|2.97|1.97|3|2|2.97|1.97|0
1649750570000|2022-04-12 08:02:50|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1649750580000|2022-04-12 08:03:00|2.99|1.99|3.01|2.01|3.01|2.01|2.99|1.99|0
1649750590000|2022-04-12 08:03:10|3.02|2.02|3.02|2.02|3.02|2.02|3.02|2.02|0
1649750600000|2022-04-12 08:03:20|3.04|2.04|3.02|2.02|3.04|2.04|3.02|2.02|0
1649750610000|2022-04-12 08:03:30|3.04|2.04|2.99|1.99|3.04|2.04|2.99|1.99|0
1649750620000|2022-04-12 08:03:40|3.01|2.01|3.01|2.01|3.01|2.01|3.01|2.01|0
1649750630000|2022-04-12 08:03:50|3.02|2.02|2.99|1.99|3.02|2.02|2.99|1.99|0
1649750640000|2022-04-12 08:04:00|3.01|2.01|3.02|2.02|3.02|2.02|3.01|2.01|0
1649750650000|2022-04-12 08:04:10|3.04|2.04|3.04|2.04|3.05|2.05|3.04|2.04|0
1649750660000|2022-04-12 08:04:20|3.05|2.05|3.05|2.05|3.05|2.05|3.05|2.05|0
1649750670000|2022-04-12 08:04:30|3.04|2.04|3.07|2.07|3.07|2.07|3.04|2.04|0
1649750680000|2022-04-12 08:04:40|3.08|2.08|3.15|2.15|3.15|2.15|3.08|2.08|0
1649750690000|2022-04-12 08:04:50|3.17|2.17|3.14|2.14|3.17|2.17|3.14|2.14|0
1649750700000|2022-04-12 08:05:00|3.15|2.15|3.07|2.07|3.15|2.15|3.05|2.05|0
1649750710000|2022-04-12 08:05:10|3.08|2.08|3.11|2.11|3.11|2.11|3.08|2.08|0
1649750720000|2022-04-12 08:05:20|3.1|2.1|3.1|2.1|3.11|2.11|3.1|2.1|0
1649750730000|2022-04-12 08:05:30|3.11|2.11|3.13|2.13|3.14|2.14|3.11|2.11|0
1649750740000|2022-04-12 08:05:40|3.11|2.11|3.08|2.08|3.11|2.11|3.08|2.08|0
1649750750000|2022-04-12 08:05:50|3.09|2.09|3.11|2.11|3.11|2.11|3.09|2.09|0
1649750760000|2022-04-12 08:06:00|3.1|2.1|3.1|2.1|3.1|2.1|3.1|2.1|0
1649750770000|2022-04-12 08:06:10|3.05|2.05|3.08|2.08|3.08|2.08|3.03|2.03|0
1649750790000|2022-04-12 08:06:30|3.13|2.13|3.16|2.16|3.16|2.16|3.13|2.13|0
1649750800000|2022-04-12 08:06:40|3.14|2.14|3.14|2.14|3.14|2.14|3.14|2.14|0
1649750810000|2022-04-12 08:06:50|3.16|2.16|3.16|2.16|3.16|2.16|3.14|2.14|0
1649750820000|2022-04-12 08:07:00|3.17|2.17|3.19|2.19|3.19|2.19|3.17|2.17|0
1649750830000|2022-04-12 08:07:10|3.17|2.17|3.16|2.16|3.17|2.17|3.16|2.16|0
1649750840000|2022-04-12 08:07:20|3.15|2.15|3.15|2.15|3.15|2.15|3.15|2.15|0
1649750850000|2022-04-12 08:07:30|3.17|2.17|3.17|2.17|3.2|2.2|3.17|2.17|0
1649750860000|2022-04-12 08:07:40|3.15|2.15|3.16|2.16|3.16|2.16|3.15|2.15|0
1649750870000|2022-04-12 08:07:50|3.19|2.19|3.19|2.19|3.2|2.2|3.19|2.19|0
1649750880000|2022-04-12 08:08:00|3.17|2.17|3.19|2.19|3.19|2.19|3.17|2.17|0
1649750890000|2022-04-12 08:08:10|3.17|2.17|3.17|2.17|3.18|2.18|3.17|2.17|0
1649750900000|2022-04-12 08:08:20|3.15|2.15|3.17|2.17|3.17|2.17|3.15|2.15|0
1649750920000|2022-04-12 08:08:40|3.18|2.18|3.15|2.15|3.18|2.18|3.15|2.15|0
1649750930000|2022-04-12 08:08:50|3.13|2.13|3.14|2.14|3.14|2.14|3.13|2.13|0
1649750940000|2022-04-12 08:09:00|3.12|2.12|3.11|2.11|3.12|2.12|3.09|2.09|0
1649750950000|2022-04-12 08:09:10|3.09|2.09|3.06|2.06|3.11|2.11|3.06|2.06|0
1649750960000|2022-04-12 08:09:20|3.07|2.07|3.07|2.07|3.07|2.07|3.07|2.07|0
1649750970000|2022-04-12 08:09:30|3.06|2.06|3.07|2.07|3.07|2.07|3.04|2.04|0
1649750980000|2022-04-12 08:09:40|3.06|2.06|3.04|2.04|3.06|2.06|3.04|2.04|0
1649750990000|2022-04-12 08:09:50|3.06|2.06|3.04|2.04|3.06|2.06|3.03|2.03|0
1649751000000|2022-04-12 08:10:00|3.03|2.03|3.03|2.03|3.03|2.03|3.01|2.01|0
1649751010000|2022-04-12 08:10:10|3|2|2.98|1.98|3|2|2.98|1.98|0
1649751020000|2022-04-12 08:10:20|2.97|1.97|2.94|1.94|2.98|1.98|2.94|1.94|0
1649751030000|2022-04-12 08:10:30|2.95|1.95|3|2|3|2|2.95|1.95|0
1649751040000|2022-04-12 08:10:40|3.01|2.01|3.01|2.01|3.01|2.01|3.01|2.01|0
1649751050000|2022-04-12 08:10:50|3.03|2.03|2.98|1.98|3.03|2.03|2.98|1.98|0
1649751060000|2022-04-12 08:11:00|2.99|1.99|2.94|1.94|2.99|1.99|2.94|1.94|0
1649751070000|2022-04-12 08:11:10|2.95|1.95|2.97|1.97|2.97|1.97|2.94|1.94|0
1649751080000|2022-04-12 08:11:20|2.98|1.98|2.97|1.97|2.98|1.98|2.97|1.97|0
1649751090000|2022-04-12 08:11:30|2.99|1.99|2.98|1.98|2.99|1.99|2.97|1.97|0
1649751100000|2022-04-12 08:11:40|2.99|1.99|2.98|1.98|2.99|1.99|2.98|1.98|0
1649751110000|2022-04-12 08:11:50|2.99|1.99|2.98|1.98|2.99|1.99|2.98|1.98|0
1649751120000|2022-04-12 08:12:00|2.99|1.99|3.01|2.01|3.01|2.01|2.99|1.99|0
1649751130000|2022-04-12 08:12:10|2.99|1.99|2.99|1.99|2.99|1.99|2.98|1.98|0
1649751140000|2022-04-12 08:12:20|2.98|1.98|2.98|1.98|2.98|1.98|2.96|1.96|0
1649751150000|2022-04-12 08:12:30|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1649751160000|2022-04-12 08:12:40|2.98|1.98|2.96|1.96|2.98|1.98|2.95|1.95|0
1649751170000|2022-04-12 08:12:50|2.98|1.98|2.98|1.98|2.98|1.98|2.98|1.98|0
1649751180000|2022-04-12 08:13:00|2.96|1.96|2.98|1.98|2.98|1.98|2.96|1.96|0
1649751190000|2022-04-12 08:13:10|2.99|1.99|2.99|1.99|2.99|1.99|2.99|1.99|0
1649751200000|2022-04-12 08:13:20|2.98|1.98|3.01|2.01|3.01|2.01|2.98|1.98|0
1649751210000|2022-04-12 08:13:30|3.04|2.04|3.05|2.05|3.05|2.05|3.04|2.04|0
1649751220000|2022-04-12 08:13:40|3.04|2.04|3.01|2.01|3.04|2.04|3.01|2.01|0
1649751230000|2022-04-12 08:13:50|3.02|2.02|3.02|2.02|3.02|2.02|3.02|2.02|0
1649751240000|2022-04-12 08:14:00|3.01|2.01|2.99|1.99|3.01|2.01|2.99|1.99|0
1649751250000|2022-04-12 08:14:10|2.98|1.98|2.92|1.92|2.98|1.98|2.92|1.92|0
1649751260000|2022-04-12 08:14:20|2.93|1.93|2.9|1.9|2.93|1.93|2.9|1.9|0
1649751270000|2022-04-12 08:14:30|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1649751280000|2022-04-12 08:14:40|2.94|1.94|2.94|1.94|2.94|1.94|2.94|1.94|0
1649751290000|2022-04-12 08:14:50|2.9|1.9|2.9|1.9|2.92|1.92|2.9|1.9|0
1649751300000|2022-04-12 08:15:00|2.89|1.89|2.87|1.87|2.9|1.9|2.87|1.87|0
1649751310000|2022-04-12 08:15:10|2.89|1.89|2.93|1.93|2.93|1.93|2.89|1.89|0
1649751320000|2022-04-12 08:15:20|2.9|1.9|2.9|1.9|2.9|1.9|2.89|1.89|0
1649751330000|2022-04-12 08:15:30|2.89|1.89|2.89|1.89|2.9|1.9|2.89|1.89|0
1649751340000|2022-04-12 08:15:40|2.9|1.9|2.9|1.9|2.9|1.9|2.89|1.89|0
1649751350000|2022-04-12 08:15:50|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1649751360000|2022-04-12 08:16:00|2.87|1.87|2.84|1.84|2.87|1.87|2.84|1.84|0
1649751370000|2022-04-12 08:16:10|2.82|1.82|2.83|1.83|2.83|1.83|2.82|1.82|0
1649751380000|2022-04-12 08:16:20|2.8|1.8|2.8|1.8|2.8|1.8|2.77|1.77|0
1649751390000|2022-04-12 08:16:30|2.79|1.79|2.8|1.8|2.81|1.81|2.79|1.79|0
1649751400000|2022-04-12 08:16:40|2.81|1.81|2.81|1.81|2.83|1.83|2.81|1.81|0
1649751410000|2022-04-12 08:16:50|2.84|1.84|2.86|1.86|2.86|1.86|2.83|1.83|0
1649751420000|2022-04-12 08:17:00|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649751430000|2022-04-12 08:17:10|2.9|1.9|2.9|1.9|2.9|1.9|2.9|1.9|0
1649751440000|2022-04-12 08:17:20|2.91|1.91|2.88|1.88|2.91|1.91|2.88|1.88|0
1649751450000|2022-04-12 08:17:30|2.85|1.85|2.85|1.85|2.86|1.86|2.85|1.85|0
1649751460000|2022-04-12 08:17:40|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1649751470000|2022-04-12 08:17:50|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1649751480000|2022-04-12 08:18:00|2.87|1.87|2.87|1.87|2.87|1.87|2.87|1.87|0
1649751490000|2022-04-12 08:18:10|2.85|1.85|2.87|1.87|2.87|1.87|2.85|1.85|0
1649751500000|2022-04-12 08:18:20|2.88|1.88|2.9|1.9|2.9|1.9|2.88|1.88|0
1649751510000|2022-04-12 08:18:30|2.88|1.88|2.88|1.88|2.88|1.88|2.87|1.87|0
1649751520000|2022-04-12 08:18:40|2.89|1.89|2.92|1.92|2.92|1.92|2.89|1.89|0
1649751530000|2022-04-12 08:18:50|2.89|1.89|2.91|1.91|2.91|1.91|2.89|1.89|0
1649751540000|2022-04-12 08:19:00|2.92|1.92|2.9|1.9|2.92|1.92|2.9|1.9|0
1649751550000|2022-04-12 08:19:10|2.91|1.91|2.91|1.91|2.91|1.91|2.9|1.9|0
1649751560000|2022-04-12 08:19:20|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1649751580000|2022-04-12 08:19:40|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1649751590000|2022-04-12 08:19:50|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1649751600000|2022-04-12 08:20:00|2.84|1.84|2.84|1.84|2.85|1.85|2.84|1.84|0
1649751610000|2022-04-12 08:20:10|2.83|1.83|2.77|1.77|2.83|1.83|2.77|1.77|0
1649751620000|2022-04-12 08:20:20|2.74|1.74|2.75|1.75|2.77|1.77|2.74|1.74|0
1649751630000|2022-04-12 08:20:30|2.76|1.76|2.78|1.78|2.78|1.78|2.76|1.76|0
1649751640000|2022-04-12 08:20:40|2.79|1.79|2.8|1.8|2.81|1.81|2.79|1.79|0
1649751650000|2022-04-12 08:20:50|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1649751660000|2022-04-12 08:21:00|2.8|1.8|2.79|1.79|2.82|1.82|2.79|1.79|0
1649751670000|2022-04-12 08:21:10|2.78|1.78|2.76|1.76|2.78|1.78|2.76|1.76|0
1649751680000|2022-04-12 08:21:20|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1649751690000|2022-04-12 08:21:30|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1649751700000|2022-04-12 08:21:40|2.7|1.7|2.7|1.7|2.71|1.71|2.7|1.7|0
1649751710000|2022-04-12 08:21:50|2.71|1.71|2.74|1.74|2.74|1.74|2.71|1.71|0
1649751720000|2022-04-12 08:22:00|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1649751730000|2022-04-12 08:22:10|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1649751740000|2022-04-12 08:22:20|2.71|1.71|2.71|1.71|2.71|1.71|2.7|1.7|0
1649751750000|2022-04-12 08:22:30|2.68|1.68|2.66|1.66|2.68|1.68|2.66|1.66|0
1649751760000|2022-04-12 08:22:40|2.67|1.67|2.69|1.69|2.69|1.69|2.67|1.67|0
1649751770000|2022-04-12 08:22:50|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649751780000|2022-04-12 08:23:00|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1649751790000|2022-04-12 08:23:10|2.71|1.71|2.68|1.68|2.71|1.71|2.68|1.68|0
1649751800000|2022-04-12 08:23:20|2.69|1.69|2.7|1.7|2.71|1.71|2.69|1.69|0
1649751810000|2022-04-12 08:23:30|2.69|1.69|2.72|1.72|2.72|1.72|2.69|1.69|0
1649751820000|2022-04-12 08:23:40|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1649751830000|2022-04-12 08:23:50|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1649751840000|2022-04-12 08:24:00|2.73|1.73|2.73|1.73|2.76|1.76|2.73|1.73|0
1649751850000|2022-04-12 08:24:10|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1649751860000|2022-04-12 08:24:20|2.71|1.71|2.69|1.69|2.71|1.71|2.69|1.69|0
1649751870000|2022-04-12 08:24:30|2.71|1.71|2.71|1.71|2.71|1.71|2.7|1.7|0
1649751880000|2022-04-12 08:24:40|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1649751890000|2022-04-12 08:24:50|2.68|1.68|2.68|1.68|2.68|1.68|2.66|1.66|0
1649751900000|2022-04-12 08:25:00|2.69|1.69|2.74|1.74|2.74|1.74|2.69|1.69|0
1649751910000|2022-04-12 08:25:10|2.73|1.73|2.77|1.77|2.77|1.77|2.73|1.73|0
1649751920000|2022-04-12 08:25:20|2.76|1.76|2.76|1.76|2.76|1.76|2.76|1.76|0
1649751930000|2022-04-12 08:25:30|2.77|1.77|2.8|1.8|2.8|1.8|2.77|1.77|0
1649751940000|2022-04-12 08:25:40|2.78|1.78|2.81|1.81|2.81|1.81|2.78|1.78|0
1649751950000|2022-04-12 08:25:50|2.8|1.8|2.8|1.8|2.8|1.8|2.78|1.78|0
1649751960000|2022-04-12 08:26:00|2.81|1.81|2.81|1.81|2.81|1.81|2.8|1.8|0
1649751970000|2022-04-12 08:26:10|2.83|1.83|2.84|1.84|2.84|1.84|2.83|1.83|0
1649751980000|2022-04-12 08:26:20|2.83|1.83|2.84|1.84|2.85|1.85|2.83|1.83|0
1649751990000|2022-04-12 08:26:30|2.83|1.83|2.83|1.83|2.83|1.83|2.83|1.83|0
1649752000000|2022-04-12 08:26:40|2.84|1.84|2.82|1.82|2.84|1.84|2.82|1.82|0
1649752010000|2022-04-12 08:26:50|2.77|1.77|2.78|1.78|2.79|1.79|2.77|1.77|0
1649752020000|2022-04-12 08:27:00|2.77|1.77|2.77|1.77|2.77|1.77|2.75|1.75|0
1649752030000|2022-04-12 08:27:10|2.79|1.79|2.8|1.8|2.8|1.8|2.79|1.79|0
1649752040000|2022-04-12 08:27:20|2.75|1.75|2.76|1.76|2.78|1.78|2.75|1.75|0
1649752050000|2022-04-12 08:27:30|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649752070000|2022-04-12 08:27:50|2.7|1.7|2.73|1.73|2.73|1.73|2.7|1.7|0
1649752080000|2022-04-12 08:28:00|2.75|1.75|2.72|1.72|2.75|1.75|2.71|1.71|0
1649752090000|2022-04-12 08:28:10|2.73|1.73|2.71|1.71|2.73|1.73|2.71|1.71|0
1649752100000|2022-04-12 08:28:20|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1649752110000|2022-04-12 08:28:30|2.71|1.71|2.72|1.72|2.73|1.73|2.71|1.71|0
1649752120000|2022-04-12 08:28:40|2.71|1.71|2.76|1.76|2.76|1.76|2.71|1.71|0
1649752130000|2022-04-12 08:28:50|2.75|1.75|2.73|1.73|2.75|1.75|2.72|1.72|0
1649752140000|2022-04-12 08:29:00|2.74|1.74|2.74|1.74|2.74|1.74|2.72|1.72|0
1649752150000|2022-04-12 08:29:10|2.75|1.75|2.75|1.75|2.77|1.77|2.74|1.74|0
1649752160000|2022-04-12 08:29:20|2.76|1.76|2.75|1.75|2.76|1.76|2.74|1.74|0
1649752170000|2022-04-12 08:29:30|2.68|1.68|2.66|1.66|2.68|1.68|2.64|1.64|0
1649752180000|2022-04-12 08:29:40|2.67|1.67|2.66|1.66|2.67|1.67|2.66|1.66|0
1649752190000|2022-04-12 08:29:50|2.67|1.67|2.68|1.68|2.68|1.68|2.66|1.66|0
1649752210000|2022-04-12 08:30:10|2.7|1.7|2.7|1.7|2.71|1.71|2.7|1.7|0
1649752220000|2022-04-12 08:30:20|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1649752230000|2022-04-12 08:30:30|2.73|1.73|2.71|1.71|2.73|1.73|2.71|1.71|0
1649752240000|2022-04-12 08:30:40|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1649752250000|2022-04-12 08:30:50|2.64|1.64|2.6|1.6|2.64|1.64|2.6|1.6|0
1649752260000|2022-04-12 08:31:00|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1649752270000|2022-04-12 08:31:10|2.6|1.6|2.62|1.62|2.62|1.62|2.6|1.6|0
1649752280000|2022-04-12 08:31:20|2.6|1.6|2.63|1.63|2.63|1.63|2.6|1.6|0
1649752290000|2022-04-12 08:31:30|2.64|1.64|2.67|1.67|2.67|1.67|2.64|1.64|0
1649752300000|2022-04-12 08:31:40|2.68|1.68|2.71|1.71|2.71|1.71|2.68|1.68|0
1649752310000|2022-04-12 08:31:50|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1649752320000|2022-04-12 08:32:00|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649752330000|2022-04-12 08:32:10|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1649752340000|2022-04-12 08:32:20|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1649752350000|2022-04-12 08:32:30|2.69|1.69|2.69|1.69|2.69|1.69|2.69|1.69|0
1649752360000|2022-04-12 08:32:40|2.71|1.71|2.68|1.68|2.71|1.71|2.68|1.68|0
1649752370000|2022-04-12 08:32:50|2.67|1.67|2.61|1.61|2.67|1.67|2.61|1.61|0
1649752380000|2022-04-12 08:33:00|2.6|1.6|2.61|1.61|2.61|1.61|2.6|1.6|0
1649752390000|2022-04-12 08:33:10|2.63|1.63|2.63|1.63|2.63|1.63|2.63|1.63|0
1649752400000|2022-04-12 08:33:20|2.61|1.61|2.62|1.62|2.63|1.63|2.61|1.61|0
1649752410000|2022-04-12 08:33:30|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1649752420000|2022-04-12 08:33:40|2.61|1.61|2.58|1.58|2.62|1.62|2.58|1.58|0
1649752430000|2022-04-12 08:33:50|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1649752440000|2022-04-12 08:34:00|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1649752450000|2022-04-12 08:34:10|2.49|1.49|2.49|1.49|2.49|1.49|2.47|1.47|0
1649752460000|2022-04-12 08:34:20|2.5|1.5|2.51|1.51|2.51|1.51|2.49|1.49|0
1649752470000|2022-04-12 08:34:30|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1649752480000|2022-04-12 08:34:40|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1649752490000|2022-04-12 08:34:50|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649752500000|2022-04-12 08:35:00|2.49|1.49|2.48|1.48|2.49|1.49|2.48|1.48|0
1649752510000|2022-04-12 08:35:10|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1649752520000|2022-04-12 08:35:20|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1649752530000|2022-04-12 08:35:30|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1649752540000|2022-04-12 08:35:40|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649752550000|2022-04-12 08:35:50|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649752560000|2022-04-12 08:36:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649752570000|2022-04-12 08:36:10|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649752580000|2022-04-12 08:36:20|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649752590000|2022-04-12 08:36:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649752600000|2022-04-12 08:36:40|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1649752610000|2022-04-12 08:36:50|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1649752620000|2022-04-12 08:37:00|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649752630000|2022-04-12 08:37:10|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1649752640000|2022-04-12 08:37:20|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649752650000|2022-04-12 08:37:30|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1649752660000|2022-04-12 08:37:40|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649752670000|2022-04-12 08:37:50|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649752680000|2022-04-12 08:38:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1649752690000|2022-04-12 08:38:10|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649752700000|2022-04-12 08:38:20|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1649752710000|2022-04-12 08:38:30|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1649752720000|2022-04-12 08:38:40|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649752730000|2022-04-12 08:38:50|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649752740000|2022-04-12 08:39:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1649752750000|2022-04-12 08:39:10|2.33|1.33|2.32|1.32|2.33|1.33|2.31|1.31|0
1649752760000|2022-04-12 08:39:20|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1649752790000|2022-04-12 08:39:50|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649752800000|2022-04-12 08:40:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1649752810000|2022-04-12 08:40:10|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649752820000|2022-04-12 08:40:20|2.32|1.32|2.29|1.29|2.32|1.32|2.29|1.29|0
1649752830000|2022-04-12 08:40:30|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1649752840000|2022-04-12 08:40:40|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1649752850000|2022-04-12 08:40:50|2.33|1.33|2.32|1.32|2.33|1.33|2.31|1.31|0
1649752860000|2022-04-12 08:41:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1649752870000|2022-04-12 08:41:10|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1649752880000|2022-04-12 08:41:20|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649752890000|2022-04-12 08:41:30|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1649752900000|2022-04-12 08:41:40|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649752910000|2022-04-12 08:41:50|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1649752920000|2022-04-12 08:42:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649752930000|2022-04-12 08:42:10|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1649752940000|2022-04-12 08:42:20|2.25|1.25|2.31|1.31|2.31|1.31|2.25|1.25|0
1649752950000|2022-04-12 08:42:30|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1649752960000|2022-04-12 08:42:40|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1649752970000|2022-04-12 08:42:50|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649752980000|2022-04-12 08:43:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1649752990000|2022-04-12 08:43:10|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1649753000000|2022-04-12 08:43:20|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649753010000|2022-04-12 08:43:30|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649753020000|2022-04-12 08:43:40|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1649753030000|2022-04-12 08:43:50|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649753040000|2022-04-12 08:44:00|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1649753050000|2022-04-12 08:44:10|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1649753060000|2022-04-12 08:44:20|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1649753070000|2022-04-12 08:44:30|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1649753090000|2022-04-12 08:44:50|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649753100000|2022-04-12 08:45:00|2.31|1.31|2.33|1.33|2.33|1.33|2.29|1.29|0
1649753120000|2022-04-12 08:45:20|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649753150000|2022-04-12 08:45:50|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1649753160000|2022-04-12 08:46:00|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649753170000|2022-04-12 08:46:10|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1649753180000|2022-04-12 08:46:20|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649753190000|2022-04-12 08:46:30|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649753210000|2022-04-12 08:46:50|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1649753220000|2022-04-12 08:47:00|2.32|1.32|2.25|1.25|2.32|1.32|2.25|1.25|0
1649753230000|2022-04-12 08:47:10|2.24|1.24|2.19|1.19|2.24|1.24|2.19|1.19|0
1649753240000|2022-04-12 08:47:20|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649753250000|2022-04-12 08:47:30|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649753260000|2022-04-12 08:47:40|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649753270000|2022-04-12 08:47:50|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649753280000|2022-04-12 08:48:00|2.19|1.19|2.2|1.2|2.21|1.21|2.19|1.19|0
1649753290000|2022-04-12 08:48:10|2.21|1.21|2.2|1.2|2.21|1.21|2.19|1.19|0
1649753300000|2022-04-12 08:48:20|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1649753310000|2022-04-12 08:48:30|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1649753330000|2022-04-12 08:48:50|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649753340000|2022-04-12 08:49:00|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1649753350000|2022-04-12 08:49:10|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649753360000|2022-04-12 08:49:20|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1649753380000|2022-04-12 08:49:40|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649753390000|2022-04-12 08:49:50|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1649753400000|2022-04-12 08:50:00|2.26|1.26|2.22|1.22|2.26|1.26|2.22|1.22|0
1649753410000|2022-04-12 08:50:10|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649753420000|2022-04-12 08:50:20|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649753430000|2022-04-12 08:50:30|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649753440000|2022-04-12 08:50:40|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649753460000|2022-04-12 08:51:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649753470000|2022-04-12 08:51:10|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649753480000|2022-04-12 08:51:20|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1649753490000|2022-04-12 08:51:30|2.21|1.21|2.18|1.18|2.21|1.21|2.18|1.18|0
1649753500000|2022-04-12 08:51:40|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649753510000|2022-04-12 08:51:50|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649753520000|2022-04-12 08:52:00|2.19|1.19|2.19|1.19|2.19|1.19|2.18|1.18|0
1649753530000|2022-04-12 08:52:10|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649753540000|2022-04-12 08:52:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649753550000|2022-04-12 08:52:30|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649753560000|2022-04-12 08:52:40|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649753570000|2022-04-12 08:52:50|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649753590000|2022-04-12 08:53:10|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649753600000|2022-04-12 08:53:20|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649753610000|2022-04-12 08:53:30|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649753620000|2022-04-12 08:53:40|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1649753650000|2022-04-12 08:54:10|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649753660000|2022-04-12 08:54:20|2.19|1.19|2.2|1.2|2.21|1.21|2.19|1.19|0
1649753670000|2022-04-12 08:54:30|2.15|1.15|2.13|1.13|2.15|1.15|2.13|1.13|0
1649753680000|2022-04-12 08:54:40|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649753690000|2022-04-12 08:54:50|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1649753730000|2022-04-12 08:55:30|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649753740000|2022-04-12 08:55:40|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649753750000|2022-04-12 08:55:50|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1649753760000|2022-04-12 08:56:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649753770000|2022-04-12 08:56:10|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649753780000|2022-04-12 08:56:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649753790000|2022-04-12 08:56:30|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649753800000|2022-04-12 08:56:40|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649753810000|2022-04-12 08:56:50|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649753820000|2022-04-12 08:57:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649753830000|2022-04-12 08:57:10|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649753850000|2022-04-12 08:57:30|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649753860000|2022-04-12 08:57:40|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1649753870000|2022-04-12 08:57:50|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649753880000|2022-04-12 08:58:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649753890000|2022-04-12 08:58:10|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649753900000|2022-04-12 08:58:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649753910000|2022-04-12 08:58:30|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649753920000|2022-04-12 08:58:40|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649753930000|2022-04-12 08:58:50|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649753950000|2022-04-12 08:59:10|2.18|1.18|2.34|1.34|2.34|1.34|2.18|1.18|0
1649753960000|2022-04-12 08:59:20|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1649753970000|2022-04-12 08:59:30|2.38|1.38|2.4|1.4|2.41|1.41|2.38|1.38|0
1649753980000|2022-04-12 08:59:40|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1649753990000|2022-04-12 08:59:50|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1649754000000|2022-04-12 09:00:00|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1649754010000|2022-04-12 09:00:10|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649754020000|2022-04-12 09:00:20|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649754030000|2022-04-12 09:00:30|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1649754040000|2022-04-12 09:00:40|2.43|1.43|2.46|1.46|2.46|1.46|2.43|1.43|0
1649754050000|2022-04-12 09:00:50|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649754060000|2022-04-12 09:01:00|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1649754070000|2022-04-12 09:01:10|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649754080000|2022-04-12 09:01:20|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1649754090000|2022-04-12 09:01:30|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1649754100000|2022-04-12 09:01:40|2.47|1.47|2.49|1.49|2.5|1.5|2.47|1.47|0
1649754110000|2022-04-12 09:01:50|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1649754120000|2022-04-12 09:02:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1649754130000|2022-04-12 09:02:10|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1649754140000|2022-04-12 09:02:20|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1649754150000|2022-04-12 09:02:30|2.39|1.39|2.4|1.4|2.41|1.41|2.39|1.39|0
1649754160000|2022-04-12 09:02:40|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1649754180000|2022-04-12 09:03:00|2.38|1.38|2.39|1.39|2.41|1.41|2.38|1.38|0
1649754190000|2022-04-12 09:03:10|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1649754200000|2022-04-12 09:03:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649754210000|2022-04-12 09:03:30|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1649754220000|2022-04-12 09:03:40|2.44|1.44|2.45|1.45|2.46|1.46|2.44|1.44|0
1649754240000|2022-04-12 09:04:00|2.44|1.44|2.45|1.45|2.45|1.45|2.44|1.44|0
1649754250000|2022-04-12 09:04:10|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1649754260000|2022-04-12 09:04:20|2.46|1.46|2.44|1.44|2.46|1.46|2.43|1.43|0
1649754280000|2022-04-12 09:04:40|2.45|1.45|2.42|1.42|2.45|1.45|2.42|1.42|0
1649754290000|2022-04-12 09:04:50|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1649754300000|2022-04-12 09:05:00|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1649754310000|2022-04-12 09:05:10|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649754320000|2022-04-12 09:05:20|2.44|1.44|2.44|1.44|2.44|1.44|2.43|1.43|0
1649754330000|2022-04-12 09:05:30|2.45|1.45|2.5|1.5|2.5|1.5|2.45|1.45|0
1649754340000|2022-04-12 09:05:40|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1649754350000|2022-04-12 09:05:50|2.48|1.48|2.44|1.44|2.48|1.48|2.44|1.44|0
1649754360000|2022-04-12 09:06:00|2.43|1.43|2.46|1.46|2.46|1.46|2.43|1.43|0
1649754370000|2022-04-12 09:06:10|2.45|1.45|2.44|1.44|2.45|1.45|2.43|1.43|0
1649754380000|2022-04-12 09:06:20|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1649754400000|2022-04-12 09:06:40|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649754410000|2022-04-12 09:06:50|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1649754420000|2022-04-12 09:07:00|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1649754430000|2022-04-12 09:07:10|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1649754440000|2022-04-12 09:07:20|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1649754460000|2022-04-12 09:07:40|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1649754470000|2022-04-12 09:07:50|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1649754480000|2022-04-12 09:08:00|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649754490000|2022-04-12 09:08:10|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649754500000|2022-04-12 09:08:20|2.41|1.41|2.36|1.36|2.41|1.41|2.36|1.36|0
1649754510000|2022-04-12 09:08:30|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649754520000|2022-04-12 09:08:40|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1649754530000|2022-04-12 09:08:50|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1649754540000|2022-04-12 09:09:00|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649754560000|2022-04-12 09:09:20|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649754570000|2022-04-12 09:09:30|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649754580000|2022-04-12 09:09:40|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1649754590000|2022-04-12 09:09:50|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649754600000|2022-04-12 09:10:00|2.36|1.36|2.36|1.36|2.38|1.38|2.36|1.36|0
1649754620000|2022-04-12 09:10:20|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649754630000|2022-04-12 09:10:30|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649754650000|2022-04-12 09:10:50|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1649754660000|2022-04-12 09:11:00|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649754670000|2022-04-12 09:11:10|2.38|1.38|2.4|1.4|2.4|1.4|2.38|1.38|0
1649754680000|2022-04-12 09:11:20|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1649754690000|2022-04-12 09:11:30|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1649754700000|2022-04-12 09:11:40|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1649754710000|2022-04-12 09:11:50|2.46|1.46|2.49|1.49|2.49|1.49|2.46|1.46|0
1649754720000|2022-04-12 09:12:00|2.5|1.5|2.53|1.53|2.53|1.53|2.5|1.5|0
1649754730000|2022-04-12 09:12:10|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1649754740000|2022-04-12 09:12:20|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649754750000|2022-04-12 09:12:30|2.52|1.52|2.56|1.56|2.56|1.56|2.52|1.52|0
1649754760000|2022-04-12 09:12:40|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1649754780000|2022-04-12 09:13:00|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649754790000|2022-04-12 09:13:10|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1649754800000|2022-04-12 09:13:20|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649754810000|2022-04-12 09:13:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649754830000|2022-04-12 09:13:50|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1649754840000|2022-04-12 09:14:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649754850000|2022-04-12 09:14:10|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649754870000|2022-04-12 09:14:30|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1649754890000|2022-04-12 09:14:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649754900000|2022-04-12 09:15:00|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1649754910000|2022-04-12 09:15:10|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1649754920000|2022-04-12 09:15:20|2.53|1.53|2.49|1.49|2.53|1.53|2.49|1.49|0
1649754930000|2022-04-12 09:15:30|2.47|1.47|2.48|1.48|2.48|1.48|2.46|1.46|0
1649754940000|2022-04-12 09:15:40|2.49|1.49|2.48|1.48|2.49|1.49|2.48|1.48|0
1649754950000|2022-04-12 09:15:50|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1649754960000|2022-04-12 09:16:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1649754980000|2022-04-12 09:16:20|2.49|1.49|2.45|1.45|2.49|1.49|2.45|1.45|0
1649754990000|2022-04-12 09:16:30|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1649755000000|2022-04-12 09:16:40|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649755010000|2022-04-12 09:16:50|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649755020000|2022-04-12 09:17:00|2.51|1.51|2.51|1.51|2.53|1.53|2.51|1.51|0
1649755030000|2022-04-12 09:17:10|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1649755040000|2022-04-12 09:17:20|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1649755050000|2022-04-12 09:17:30|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649755060000|2022-04-12 09:17:40|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649755070000|2022-04-12 09:17:50|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1649755080000|2022-04-12 09:18:00|2.56|1.56|2.55|1.55|2.56|1.56|2.54|1.54|0
1649755090000|2022-04-12 09:18:10|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1649755100000|2022-04-12 09:18:20|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1649755110000|2022-04-12 09:18:30|2.52|1.52|2.54|1.54|2.54|1.54|2.52|1.52|0
1649755130000|2022-04-12 09:18:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649755160000|2022-04-12 09:19:20|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649755170000|2022-04-12 09:19:30|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649755180000|2022-04-12 09:19:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649755190000|2022-04-12 09:19:50|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1649755200000|2022-04-12 09:20:00|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1649755210000|2022-04-12 09:20:10|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1649755220000|2022-04-12 09:20:20|2.52|1.52|2.56|1.56|2.56|1.56|2.52|1.52|0
1649755230000|2022-04-12 09:20:30|2.55|1.55|2.56|1.56|2.56|1.56|2.55|1.55|0
1649755240000|2022-04-12 09:20:40|2.57|1.57|2.61|1.61|2.62|1.62|2.57|1.57|0
1649755250000|2022-04-12 09:20:50|2.59|1.59|2.61|1.61|2.61|1.61|2.59|1.59|0
1649755260000|2022-04-12 09:21:00|2.62|1.62|2.59|1.59|2.62|1.62|2.59|1.59|0
1649755270000|2022-04-12 09:21:10|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1649755280000|2022-04-12 09:21:20|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1649755290000|2022-04-12 09:21:30|2.58|1.58|2.57|1.57|2.58|1.58|2.56|1.56|0
1649755300000|2022-04-12 09:21:40|2.58|1.58|2.58|1.58|2.58|1.58|2.58|1.58|0
1649755310000|2022-04-12 09:21:50|2.56|1.56|2.57|1.57|2.57|1.57|2.54|1.54|0
1649755320000|2022-04-12 09:22:00|2.56|1.56|2.57|1.57|2.57|1.57|2.55|1.55|0
1649755330000|2022-04-12 09:22:10|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1649755340000|2022-04-12 09:22:20|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1649755350000|2022-04-12 09:22:30|2.53|1.53|2.5|1.5|2.53|1.53|2.5|1.5|0
1649755360000|2022-04-12 09:22:40|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649755370000|2022-04-12 09:22:50|2.49|1.49|2.49|1.49|2.49|1.49|2.49|1.49|0
1649755380000|2022-04-12 09:23:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1649755390000|2022-04-12 09:23:10|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649755400000|2022-04-12 09:23:20|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649755410000|2022-04-12 09:23:30|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1649755420000|2022-04-12 09:23:40|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1649755430000|2022-04-12 09:23:50|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1649755440000|2022-04-12 09:24:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649755450000|2022-04-12 09:24:10|2.5|1.5|2.5|1.5|2.51|1.51|2.5|1.5|0
1649755470000|2022-04-12 09:24:30|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649755480000|2022-04-12 09:24:40|2.53|1.53|2.51|1.51|2.53|1.53|2.51|1.51|0
1649755490000|2022-04-12 09:24:50|2.5|1.5|2.5|1.5|2.5|1.5|2.5|1.5|0
1649755500000|2022-04-12 09:25:00|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1649755520000|2022-04-12 09:25:20|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649755530000|2022-04-12 09:25:30|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649755540000|2022-04-12 09:25:40|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1649755550000|2022-04-12 09:25:50|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1649755560000|2022-04-12 09:26:00|2.54|1.54|2.52|1.52|2.54|1.54|2.52|1.52|0
1649755570000|2022-04-12 09:26:10|2.53|1.53|2.47|1.47|2.54|1.54|2.47|1.47|0
1649755580000|2022-04-12 09:26:20|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1649755590000|2022-04-12 09:26:30|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1649755600000|2022-04-12 09:26:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1649755610000|2022-04-12 09:26:50|2.47|1.47|2.51|1.51|2.51|1.51|2.47|1.47|0
1649755620000|2022-04-12 09:27:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1649755630000|2022-04-12 09:27:10|2.52|1.52|2.5|1.5|2.52|1.52|2.5|1.5|0
1649755640000|2022-04-12 09:27:20|2.51|1.51|2.48|1.48|2.51|1.51|2.48|1.48|0
1649755650000|2022-04-12 09:27:30|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1649755660000|2022-04-12 09:27:40|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1649755670000|2022-04-12 09:27:50|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1649755680000|2022-04-12 09:28:00|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1649755690000|2022-04-12 09:28:10|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649755700000|2022-04-12 09:28:20|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1649755710000|2022-04-12 09:28:30|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649755720000|2022-04-12 09:28:40|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649755730000|2022-04-12 09:28:50|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649755740000|2022-04-12 09:29:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1649755760000|2022-04-12 09:29:20|2.38|1.38|2.4|1.4|2.41|1.41|2.38|1.38|0
1649755770000|2022-04-12 09:29:30|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1649755780000|2022-04-12 09:29:40|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1649755790000|2022-04-12 09:29:50|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1649755800000|2022-04-12 09:30:00|2.41|1.41|2.39|1.39|2.41|1.41|2.39|1.39|0
1649755810000|2022-04-12 09:30:10|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649755820000|2022-04-12 09:30:20|2.37|1.37|2.39|1.39|2.39|1.39|2.37|1.37|0
1649755830000|2022-04-12 09:30:30|2.38|1.38|2.39|1.39|2.39|1.39|2.38|1.38|0
1649755840000|2022-04-12 09:30:40|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1649755850000|2022-04-12 09:30:50|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649755860000|2022-04-12 09:31:00|2.4|1.4|2.43|1.43|2.43|1.43|2.4|1.4|0
1649755870000|2022-04-12 09:31:10|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1649755880000|2022-04-12 09:31:20|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1649755890000|2022-04-12 09:31:30|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1649755900000|2022-04-12 09:31:40|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1649755910000|2022-04-12 09:31:50|2.43|1.43|2.38|1.38|2.43|1.43|2.38|1.38|0
1649755920000|2022-04-12 09:32:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649755930000|2022-04-12 09:32:10|2.33|1.33|2.3|1.3|2.33|1.33|2.3|1.3|0
1649755940000|2022-04-12 09:32:20|2.29|1.29|2.3|1.3|2.3|1.3|2.28|1.28|0
1649755950000|2022-04-12 09:32:30|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649755960000|2022-04-12 09:32:40|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1649755970000|2022-04-12 09:32:50|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1649755980000|2022-04-12 09:33:00|2.32|1.32|2.34|1.34|2.34|1.34|2.32|1.32|0
1649755990000|2022-04-12 09:33:10|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649756000000|2022-04-12 09:33:20|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1649756010000|2022-04-12 09:33:30|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1649756020000|2022-04-12 09:33:40|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649756040000|2022-04-12 09:34:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649756050000|2022-04-12 09:34:10|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1649756060000|2022-04-12 09:34:20|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1649756070000|2022-04-12 09:34:30|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1649756080000|2022-04-12 09:34:40|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1649756090000|2022-04-12 09:34:50|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1649756100000|2022-04-12 09:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649756110000|2022-04-12 09:35:10|2.36|1.36|2.37|1.37|2.37|1.37|2.35|1.35|0
1649756120000|2022-04-12 09:35:20|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1649756140000|2022-04-12 09:35:40|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1649756150000|2022-04-12 09:35:50|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1649756160000|2022-04-12 09:36:00|2.35|1.35|2.37|1.37|2.37|1.37|2.35|1.35|0
1649756170000|2022-04-12 09:36:10|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1649756190000|2022-04-12 09:36:30|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649756200000|2022-04-12 09:36:40|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1649756210000|2022-04-12 09:36:50|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649756220000|2022-04-12 09:37:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1649756230000|2022-04-12 09:37:10|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649756240000|2022-04-12 09:37:20|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1649756250000|2022-04-12 09:37:30|2.33|1.33|2.35|1.35|2.35|1.35|2.33|1.33|0
1649756260000|2022-04-12 09:37:40|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649756270000|2022-04-12 09:37:50|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649756290000|2022-04-12 09:38:10|2.31|1.31|2.26|1.26|2.31|1.31|2.26|1.26|0
1649756300000|2022-04-12 09:38:20|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649756310000|2022-04-12 09:38:30|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649756320000|2022-04-12 09:38:40|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649756330000|2022-04-12 09:38:50|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649756340000|2022-04-12 09:39:00|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649756350000|2022-04-12 09:39:10|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1649756360000|2022-04-12 09:39:20|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1649756380000|2022-04-12 09:39:40|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1649756390000|2022-04-12 09:39:50|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649756420000|2022-04-12 09:40:20|2.27|1.27|2.25|1.25|2.27|1.27|2.25|1.25|0
1649756430000|2022-04-12 09:40:30|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1649756440000|2022-04-12 09:40:40|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1649756450000|2022-04-12 09:40:50|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649756460000|2022-04-12 09:41:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649756470000|2022-04-12 09:41:10|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649756480000|2022-04-12 09:41:20|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1649756490000|2022-04-12 09:41:30|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1649756500000|2022-04-12 09:41:40|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1649756520000|2022-04-12 09:42:00|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649756530000|2022-04-12 09:42:10|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649756540000|2022-04-12 09:42:20|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649756550000|2022-04-12 09:42:30|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649756570000|2022-04-12 09:42:50|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649756580000|2022-04-12 09:43:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1649756600000|2022-04-12 09:43:20|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649756610000|2022-04-12 09:43:30|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1649756620000|2022-04-12 09:43:40|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649756650000|2022-04-12 09:44:10|2.24|1.24|2.26|1.26|2.26|1.26|2.24|1.24|0
1649756660000|2022-04-12 09:44:20|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649756670000|2022-04-12 09:44:30|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649756690000|2022-04-12 09:44:50|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649756700000|2022-04-12 09:45:00|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1649756710000|2022-04-12 09:45:10|2.19|1.19|2.24|1.24|2.24|1.24|2.19|1.19|0
1649756720000|2022-04-12 09:45:20|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649756730000|2022-04-12 09:45:30|2.26|1.26|2.27|1.27|2.28|1.28|2.26|1.26|0
1649756740000|2022-04-12 09:45:40|2.26|1.26|2.23|1.23|2.26|1.26|2.23|1.23|0
1649756750000|2022-04-12 09:45:50|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649756760000|2022-04-12 09:46:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649756770000|2022-04-12 09:46:10|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649756780000|2022-04-12 09:46:20|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649756790000|2022-04-12 09:46:30|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1649756800000|2022-04-12 09:46:40|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1649756810000|2022-04-12 09:46:50|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649756820000|2022-04-12 09:47:00|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1649756830000|2022-04-12 09:47:10|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649756840000|2022-04-12 09:47:20|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649756850000|2022-04-12 09:47:30|2.25|1.25|2.28|1.28|2.28|1.28|2.25|1.25|0
1649756870000|2022-04-12 09:47:50|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649756900000|2022-04-12 09:48:20|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649756910000|2022-04-12 09:48:30|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1649756920000|2022-04-12 09:48:40|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649756950000|2022-04-12 09:49:10|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1649756970000|2022-04-12 09:49:30|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649756980000|2022-04-12 09:49:40|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649756990000|2022-04-12 09:49:50|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1649757010000|2022-04-12 09:50:10|2.3|1.3|2.31|1.31|2.31|1.31|2.27|1.27|0
1649757020000|2022-04-12 09:50:20|2.3|1.3|2.24|1.24|2.3|1.3|2.24|1.24|0
1649757040000|2022-04-12 09:50:40|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1649757050000|2022-04-12 09:50:50|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649757060000|2022-04-12 09:51:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649757070000|2022-04-12 09:51:10|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649757080000|2022-04-12 09:51:20|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649757090000|2022-04-12 09:51:30|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649757100000|2022-04-12 09:51:40|2.22|1.22|2.23|1.23|2.23|1.23|2.21|1.21|0
1649757110000|2022-04-12 09:51:50|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1649757120000|2022-04-12 09:52:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649757130000|2022-04-12 09:52:10|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649757140000|2022-04-12 09:52:20|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649757150000|2022-04-12 09:52:30|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649757160000|2022-04-12 09:52:40|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1649757170000|2022-04-12 09:52:50|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649757180000|2022-04-12 09:53:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649757190000|2022-04-12 09:53:10|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649757200000|2022-04-12 09:53:20|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649757210000|2022-04-12 09:53:30|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649757220000|2022-04-12 09:53:40|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649757230000|2022-04-12 09:53:50|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649757240000|2022-04-12 09:54:00|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1649757250000|2022-04-12 09:54:10|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1649757260000|2022-04-12 09:54:20|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649757270000|2022-04-12 09:54:30|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649757280000|2022-04-12 09:54:40|2.21|1.21|2.17|1.17|2.21|1.21|2.17|1.17|0
1649757290000|2022-04-12 09:54:50|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649757300000|2022-04-12 09:55:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649757310000|2022-04-12 09:55:10|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649757320000|2022-04-12 09:55:20|2.13|1.13|2.15|1.15|2.16|1.16|2.13|1.13|0
1649757330000|2022-04-12 09:55:30|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649757340000|2022-04-12 09:55:40|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649757350000|2022-04-12 09:55:50|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649757370000|2022-04-12 09:56:10|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649757380000|2022-04-12 09:56:20|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649757390000|2022-04-12 09:56:30|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649757400000|2022-04-12 09:56:40|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649757410000|2022-04-12 09:56:50|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649757420000|2022-04-12 09:57:00|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1649757430000|2022-04-12 09:57:10|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649757440000|2022-04-12 09:57:20|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649757450000|2022-04-12 09:57:30|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1649757460000|2022-04-12 09:57:40|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1649757470000|2022-04-12 09:57:50|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649757480000|2022-04-12 09:58:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649757490000|2022-04-12 09:58:10|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649757500000|2022-04-12 09:58:20|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649757510000|2022-04-12 09:58:30|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1649757520000|2022-04-12 09:58:40|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1649757530000|2022-04-12 09:58:50|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649757540000|2022-04-12 09:59:00|2.14|1.14|2.17|1.17|2.17|1.17|2.14|1.14|0
1649757550000|2022-04-12 09:59:10|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649757560000|2022-04-12 09:59:20|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649757570000|2022-04-12 09:59:30|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649757580000|2022-04-12 09:59:40|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1649757590000|2022-04-12 09:59:50|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649757600000|2022-04-12 10:00:00|2.24|1.24|2.23|1.23|2.25|1.25|2.23|1.23|0
1649757610000|2022-04-12 10:00:10|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1649757620000|2022-04-12 10:00:20|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1649757630000|2022-04-12 10:00:30|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1649757640000|2022-04-12 10:00:40|2.21|1.21|2.21|1.21|2.21|1.21|2.19|1.19|0
1649757650000|2022-04-12 10:00:50|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649757660000|2022-04-12 10:01:00|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1649757670000|2022-04-12 10:01:10|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1649757690000|2022-04-12 10:01:30|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649757700000|2022-04-12 10:01:40|2.22|1.22|2.22|1.22|2.22|1.22|2.21|1.21|0
1649757710000|2022-04-12 10:01:50|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649757720000|2022-04-12 10:02:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649757730000|2022-04-12 10:02:10|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649757740000|2022-04-12 10:02:20|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649757760000|2022-04-12 10:02:40|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649757770000|2022-04-12 10:02:50|2.13|1.13|2.12|1.12|2.13|1.13|2.11|1.11|0
1649757780000|2022-04-12 10:03:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1649757790000|2022-04-12 10:03:10|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1649757800000|2022-04-12 10:03:20|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1649757810000|2022-04-12 10:03:30|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649757820000|2022-04-12 10:03:40|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649757830000|2022-04-12 10:03:50|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649757840000|2022-04-12 10:04:00|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1649757850000|2022-04-12 10:04:10|2.17|1.17|2.15|1.15|2.17|1.17|2.14|1.14|0
1649757860000|2022-04-12 10:04:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649757870000|2022-04-12 10:04:30|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649757880000|2022-04-12 10:04:40|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1649757900000|2022-04-12 10:05:00|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649757910000|2022-04-12 10:05:10|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649757920000|2022-04-12 10:05:20|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649757930000|2022-04-12 10:05:30|2.21|1.21|2.18|1.18|2.21|1.21|2.18|1.18|0
1649757940000|2022-04-12 10:05:40|2.19|1.19|2.18|1.18|2.2|1.2|2.18|1.18|0
1649757950000|2022-04-12 10:05:50|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649757960000|2022-04-12 10:06:00|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1649757970000|2022-04-12 10:06:10|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1649757990000|2022-04-12 10:06:30|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649758000000|2022-04-12 10:06:40|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1649758010000|2022-04-12 10:06:50|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649758020000|2022-04-12 10:07:00|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1649758030000|2022-04-12 10:07:10|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649758040000|2022-04-12 10:07:20|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649758050000|2022-04-12 10:07:30|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649758080000|2022-04-12 10:08:00|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649758090000|2022-04-12 10:08:10|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1649758100000|2022-04-12 10:08:20|2.23|1.23|2.21|1.21|2.23|1.23|2.21|1.21|0
1649758130000|2022-04-12 10:08:50|2.2|1.2|2.18|1.18|2.2|1.2|2.15|1.15|0
1649758140000|2022-04-12 10:09:00|2.19|1.19|2.2|1.2|2.2|1.2|2.18|1.18|0
1649758150000|2022-04-12 10:09:10|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649758160000|2022-04-12 10:09:20|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649758170000|2022-04-12 10:09:30|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649758180000|2022-04-12 10:09:40|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1649758190000|2022-04-12 10:09:50|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649758200000|2022-04-12 10:10:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649758210000|2022-04-12 10:10:10|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649758220000|2022-04-12 10:10:20|2.2|1.2|2.2|1.2|2.22|1.22|2.2|1.2|0
1649758230000|2022-04-12 10:10:30|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649758250000|2022-04-12 10:10:50|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649758260000|2022-04-12 10:11:00|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649758270000|2022-04-12 10:11:10|2.23|1.23|2.22|1.22|2.24|1.24|2.22|1.22|0
1649758280000|2022-04-12 10:11:20|2.24|1.24|2.22|1.22|2.24|1.24|2.21|1.21|0
1649758290000|2022-04-12 10:11:30|2.21|1.21|2.2|1.2|2.21|1.21|2.18|1.18|0
1649758300000|2022-04-12 10:11:40|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1649758310000|2022-04-12 10:11:50|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649758320000|2022-04-12 10:12:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1649758330000|2022-04-12 10:12:10|2.19|1.19|2.18|1.18|2.19|1.19|2.17|1.17|0
1649758340000|2022-04-12 10:12:20|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649758350000|2022-04-12 10:12:30|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649758360000|2022-04-12 10:12:40|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649758370000|2022-04-12 10:12:50|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649758380000|2022-04-12 10:13:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649758390000|2022-04-12 10:13:10|2.18|1.18|2.15|1.15|2.19|1.19|2.15|1.15|0
1649758400000|2022-04-12 10:13:20|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649758410000|2022-04-12 10:13:30|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649758420000|2022-04-12 10:13:40|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1649758430000|2022-04-12 10:13:50|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649758440000|2022-04-12 10:14:00|2.11|1.11|2.16|1.16|2.16|1.16|2.11|1.11|0
1649758450000|2022-04-12 10:14:10|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649758460000|2022-04-12 10:14:20|2.15|1.15|2.19|1.19|2.19|1.19|2.15|1.15|0
1649758470000|2022-04-12 10:14:30|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649758480000|2022-04-12 10:14:40|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649758490000|2022-04-12 10:14:50|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649758500000|2022-04-12 10:15:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649758510000|2022-04-12 10:15:10|2.21|1.21|2.24|1.24|2.24|1.24|2.21|1.21|0
1649758520000|2022-04-12 10:15:20|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649758530000|2022-04-12 10:15:30|2.2|1.2|2.21|1.21|2.22|1.22|2.2|1.2|0
1649758540000|2022-04-12 10:15:40|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649758560000|2022-04-12 10:16:00|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649758570000|2022-04-12 10:16:10|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649758600000|2022-04-12 10:16:40|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1649758610000|2022-04-12 10:16:50|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649758620000|2022-04-12 10:17:00|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1649758630000|2022-04-12 10:17:10|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649758640000|2022-04-12 10:17:20|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649758650000|2022-04-12 10:17:30|2.24|1.24|2.23|1.23|2.24|1.24|2.22|1.22|0
1649758660000|2022-04-12 10:17:40|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649758670000|2022-04-12 10:17:50|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649758680000|2022-04-12 10:18:00|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649758690000|2022-04-12 10:18:10|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1649758700000|2022-04-12 10:18:20|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649758710000|2022-04-12 10:18:30|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649758720000|2022-04-12 10:18:40|2.3|1.3|2.28|1.28|2.3|1.3|2.28|1.28|0
1649758730000|2022-04-12 10:18:50|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649758740000|2022-04-12 10:19:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1649758750000|2022-04-12 10:19:10|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649758760000|2022-04-12 10:19:20|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649758770000|2022-04-12 10:19:30|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1649758780000|2022-04-12 10:19:40|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1649758790000|2022-04-12 10:19:50|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1649758800000|2022-04-12 10:20:00|2.29|1.29|2.28|1.28|2.3|1.3|2.28|1.28|0
1649758810000|2022-04-12 10:20:10|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1649758820000|2022-04-12 10:20:20|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1649758830000|2022-04-12 10:20:30|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649758840000|2022-04-12 10:20:40|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1649758850000|2022-04-12 10:20:50|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649758860000|2022-04-12 10:21:00|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1649758870000|2022-04-12 10:21:10|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649758880000|2022-04-12 10:21:20|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1649758900000|2022-04-12 10:21:40|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649758910000|2022-04-12 10:21:50|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1649758920000|2022-04-12 10:22:00|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1649758930000|2022-04-12 10:22:10|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649758940000|2022-04-12 10:22:20|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1649758950000|2022-04-12 10:22:30|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1649758960000|2022-04-12 10:22:40|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1649758970000|2022-04-12 10:22:50|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1649758980000|2022-04-12 10:23:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649758990000|2022-04-12 10:23:10|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1649759000000|2022-04-12 10:23:20|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1649759010000|2022-04-12 10:23:30|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649759020000|2022-04-12 10:23:40|2.28|1.28|2.29|1.29|2.31|1.31|2.28|1.28|0
1649759030000|2022-04-12 10:23:50|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1649759040000|2022-04-12 10:24:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1649759050000|2022-04-12 10:24:10|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1649759060000|2022-04-12 10:24:20|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649759070000|2022-04-12 10:24:30|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1649759080000|2022-04-12 10:24:40|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649759100000|2022-04-12 10:25:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1649759110000|2022-04-12 10:25:10|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1649759120000|2022-04-12 10:25:20|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1649759130000|2022-04-12 10:25:30|2.34|1.34|2.33|1.33|2.35|1.35|2.33|1.33|0
1649759140000|2022-04-12 10:25:40|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649759150000|2022-04-12 10:25:50|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649759160000|2022-04-12 10:26:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1649759170000|2022-04-12 10:26:10|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1649759180000|2022-04-12 10:26:20|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1649759200000|2022-04-12 10:26:40|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1649759210000|2022-04-12 10:26:50|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1649759220000|2022-04-12 10:27:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1649759230000|2022-04-12 10:27:10|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1649759240000|2022-04-12 10:27:20|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1649759250000|2022-04-12 10:27:30|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1649759260000|2022-04-12 10:27:40|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1649759270000|2022-04-12 10:27:50|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1649759280000|2022-04-12 10:28:00|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649759290000|2022-04-12 10:28:10|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649759300000|2022-04-12 10:28:20|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1649759320000|2022-04-12 10:28:40|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1649759330000|2022-04-12 10:28:50|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1649759340000|2022-04-12 10:29:00|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649759350000|2022-04-12 10:29:10|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1649759360000|2022-04-12 10:29:20|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1649759370000|2022-04-12 10:29:30|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1649759380000|2022-04-12 10:29:40|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649759390000|2022-04-12 10:29:50|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1649759400000|2022-04-12 10:30:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649759410000|2022-04-12 10:30:10|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649759420000|2022-04-12 10:30:20|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649759430000|2022-04-12 10:30:30|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1649759440000|2022-04-12 10:30:40|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649759450000|2022-04-12 10:30:50|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1649759460000|2022-04-12 10:31:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1649759470000|2022-04-12 10:31:10|2.2|1.2|2.2|1.2|2.2|1.2|2.16|1.16|0
1649759480000|2022-04-12 10:31:20|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649759490000|2022-04-12 10:31:30|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1649759500000|2022-04-12 10:31:40|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1649759510000|2022-04-12 10:31:50|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649759520000|2022-04-12 10:32:00|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1649759530000|2022-04-12 10:32:10|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1649759540000|2022-04-12 10:32:20|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649759550000|2022-04-12 10:32:30|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1649759560000|2022-04-12 10:32:40|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1649759570000|2022-04-12 10:32:50|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1649759580000|2022-04-12 10:33:00|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649759590000|2022-04-12 10:33:10|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649759620000|2022-04-12 10:33:40|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649759630000|2022-04-12 10:33:50|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1649759640000|2022-04-12 10:34:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649759660000|2022-04-12 10:34:20|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1649759670000|2022-04-12 10:34:30|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1649759680000|2022-04-12 10:34:40|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1649759690000|2022-04-12 10:34:50|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1649759700000|2022-04-12 10:35:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1649759710000|2022-04-12 10:35:10|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649759720000|2022-04-12 10:35:20|2.07|1.07|2.04|1.04|2.07|1.07|2.04|1.04|0
1649759730000|2022-04-12 10:35:30|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649759740000|2022-04-12 10:35:40|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1649759750000|2022-04-12 10:35:50|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1649759760000|2022-04-12 10:36:00|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1649759770000|2022-04-12 10:36:10|2.06|1.06|2.06|1.06|2.06|1.06|2.05|1.05|0
1649759780000|2022-04-12 10:36:20|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1649759790000|2022-04-12 10:36:30|2.05|1.05|1.99|0.99|2.05|1.05|1.97|0.97|0
1649759800000|2022-04-12 10:36:40|2|1|2|1|2.02|1.02|2|1|0
1649759820000|2022-04-12 10:37:00|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649759830000|2022-04-12 10:37:10|2.02|1.02|2|1|2.02|1.02|2|1|0
1649759850000|2022-04-12 10:37:30|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649759870000|2022-04-12 10:37:50|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1649759880000|2022-04-12 10:38:00|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1649759890000|2022-04-12 10:38:10|2|1|2|1|2|1|2|1|0
1649759900000|2022-04-12 10:38:20|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649759910000|2022-04-12 10:38:30|2|1|2|1|2.01|1.01|2|1|0
1649759920000|2022-04-12 10:38:40|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1649759930000|2022-04-12 10:38:50|2|1|2|1|2.01|1.01|2|1|0
1649759950000|2022-04-12 10:39:10|1.99|0.99|2|1|2|1|1.99|0.99|0
1649759970000|2022-04-12 10:39:30|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649759980000|2022-04-12 10:39:40|2|1|2.01|1.01|2.01|1.01|2|1|0
1649759990000|2022-04-12 10:39:50|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1649760000000|2022-04-12 10:40:00|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1649760010000|2022-04-12 10:40:10|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1649760020000|2022-04-12 10:40:20|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1649760030000|2022-04-12 10:40:30|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1649760040000|2022-04-12 10:40:40|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1649760060000|2022-04-12 10:41:00|2.04|1.04|2.08|1.08|2.08|1.08|2.04|1.04|0
1649760070000|2022-04-12 10:41:10|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649760080000|2022-04-12 10:41:20|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1649760090000|2022-04-12 10:41:30|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1649760100000|2022-04-12 10:41:40|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649760110000|2022-04-12 10:41:50|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1649760120000|2022-04-12 10:42:00|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1649760130000|2022-04-12 10:42:10|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1649760140000|2022-04-12 10:42:20|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1649760150000|2022-04-12 10:42:30|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1649760160000|2022-04-12 10:42:40|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1649760170000|2022-04-12 10:42:50|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649760180000|2022-04-12 10:43:00|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1649760200000|2022-04-12 10:43:20|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1649760210000|2022-04-12 10:43:30|2.02|1.02|2.04|1.04|2.04|1.04|2.02|1.02|0
1649760220000|2022-04-12 10:43:40|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1649760230000|2022-04-12 10:43:50|2|1|2.01|1.01|2.01|1.01|2|1|0
1649760240000|2022-04-12 10:44:00|2|1|2|1|2|1|1.99|0.99|0
1649760250000|2022-04-12 10:44:10|2.01|1.01|2|1|2.01|1.01|2|1|0
1649760260000|2022-04-12 10:44:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649760270000|2022-04-12 10:44:30|2|1|1.99|0.99|2|1|1.99|0.99|0
1649760280000|2022-04-12 10:44:40|2|1|2|1|2|1|2|1|0
1649760290000|2022-04-12 10:44:50|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649760300000|2022-04-12 10:45:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1649760310000|2022-04-12 10:45:10|2|1|2.01|1.01|2.01|1.01|2|1|0
1649760320000|2022-04-12 10:45:20|2|1|2|1|2|1|2|1|0
1649760330000|2022-04-12 10:45:30|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1649760340000|2022-04-12 10:45:40|2|1|1.99|0.99|2|1|1.99|0.99|0
1649760350000|2022-04-12 10:45:50|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1649760360000|2022-04-12 10:46:00|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1649760370000|2022-04-12 10:46:10|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1649760380000|2022-04-12 10:46:20|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1649760390000|2022-04-12 10:46:30|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1649760400000|2022-04-12 10:46:40|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1649760410000|2022-04-12 10:46:50|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1649760420000|2022-04-12 10:47:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1649760430000|2022-04-12 10:47:10|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649760440000|2022-04-12 10:47:20|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649760450000|2022-04-12 10:47:30|2.06|1.06|2.04|1.04|2.06|1.06|2.04|1.04|0
1649760460000|2022-04-12 10:47:40|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1649760470000|2022-04-12 10:47:50|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1649760480000|2022-04-12 10:48:00|2.06|1.06|2.05|1.05|2.08|1.08|2.05|1.05|0
1649760490000|2022-04-12 10:48:10|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1649760500000|2022-04-12 10:48:20|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1649760510000|2022-04-12 10:48:30|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1649760520000|2022-04-12 10:48:40|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1649760530000|2022-04-12 10:48:50|2.05|1.05|2.06|1.06|2.07|1.07|2.05|1.05|0
1649760540000|2022-04-12 10:49:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1649760550000|2022-04-12 10:49:10|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649760570000|2022-04-12 10:49:30|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649760580000|2022-04-12 10:49:40|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649760590000|2022-04-12 10:49:50|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649760600000|2022-04-12 10:50:00|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1649760610000|2022-04-12 10:50:10|2.02|1.02|2.03|1.03|2.03|1.03|2.01|1.01|0
1649760620000|2022-04-12 10:50:20|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1649760630000|2022-04-12 10:50:30|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1649760650000|2022-04-12 10:50:50|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1649760660000|2022-04-12 10:51:00|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1649760670000|2022-04-12 10:51:10|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1649760680000|2022-04-12 10:51:20|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1649760690000|2022-04-12 10:51:30|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1649760700000|2022-04-12 10:51:40|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1649760710000|2022-04-12 10:51:50|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1649760720000|2022-04-12 10:52:00|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1649760730000|2022-04-12 10:52:10|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649760760000|2022-04-12 10:52:40|2|1|2|1|2|1|2|1|0
1649760770000|2022-04-12 10:52:50|2.01|1.01|2|1|2.01|1.01|2|1|0
1649760780000|2022-04-12 10:53:00|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1649760790000|2022-04-12 10:53:10|2.01|1.01|2|1|2.01|1.01|2|1|0
1649760810000|2022-04-12 10:53:30|2.01|1.01|2|1|2.01|1.01|2|1|0
1649760840000|2022-04-12 10:54:00|2.01|1.01|2|1|2.01|1.01|2|1|0
1649760850000|2022-04-12 10:54:10|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1649760860000|2022-04-12 10:54:20|2|1|2|1|2.01|1.01|2|1|0
1649760870000|2022-04-12 10:54:30|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649760880000|2022-04-12 10:54:40|2|1|2|1|2|1|2|1|0
1649760890000|2022-04-12 10:54:50|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649760900000|2022-04-12 10:55:00|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1649760940000|2022-04-12 10:55:40|2|1|1.97|0.97|2|1|1.97|0.97|0
1649760950000|2022-04-12 10:55:50|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649760960000|2022-04-12 10:56:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1649760970000|2022-04-12 10:56:10|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649760990000|2022-04-12 10:56:30|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649761010000|2022-04-12 10:56:50|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649761030000|2022-04-12 10:57:10|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649761040000|2022-04-12 10:57:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649761070000|2022-04-12 10:57:50|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1649761080000|2022-04-12 10:58:00|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1649761090000|2022-04-12 10:58:10|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1649761100000|2022-04-12 10:58:20|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1649761110000|2022-04-12 10:58:30|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649761120000|2022-04-12 10:58:40|2.06|1.06|2.07|1.07|2.08|1.08|2.06|1.06|0
1649761130000|2022-04-12 10:58:50|2.08|1.08|2.07|1.07|2.08|1.08|2.07|1.07|0
1649761140000|2022-04-12 10:59:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649761150000|2022-04-12 10:59:10|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649761170000|2022-04-12 10:59:30|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649761180000|2022-04-12 10:59:40|2.08|1.08|2.08|1.08|2.09|1.09|2.08|1.08|0
1649761190000|2022-04-12 10:59:50|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1649761200000|2022-04-12 11:00:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649761210000|2022-04-12 11:00:10|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649761230000|2022-04-12 11:00:30|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649761250000|2022-04-12 11:00:50|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649761260000|2022-04-12 11:01:00|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1649761270000|2022-04-12 11:01:10|2.05|1.05|2.05|1.05|2.05|1.05|2.03|1.03|0
1649761280000|2022-04-12 11:01:20|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1649761290000|2022-04-12 11:01:30|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1649761300000|2022-04-12 11:01:40|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1649761310000|2022-04-12 11:01:50|2.07|1.07|2.05|1.05|2.07|1.07|2.05|1.05|0
1649761320000|2022-04-12 11:02:00|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649761330000|2022-04-12 11:02:10|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649761340000|2022-04-12 11:02:20|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649761350000|2022-04-12 11:02:30|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649761360000|2022-04-12 11:02:40|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649761370000|2022-04-12 11:02:50|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1649761380000|2022-04-12 11:03:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1649761390000|2022-04-12 11:03:10|2.06|1.06|2.07|1.07|2.08|1.08|2.06|1.06|0
1649761400000|2022-04-12 11:03:20|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649761410000|2022-04-12 11:03:30|2.09|1.09|2.1|1.1|2.1|1.1|2.08|1.08|0
1649761420000|2022-04-12 11:03:40|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649761440000|2022-04-12 11:04:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649761450000|2022-04-12 11:04:10|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649761460000|2022-04-12 11:04:20|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649761470000|2022-04-12 11:04:30|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649761480000|2022-04-12 11:04:40|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649761490000|2022-04-12 11:04:50|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1649761500000|2022-04-12 11:05:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649761510000|2022-04-12 11:05:10|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649761520000|2022-04-12 11:05:20|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1649761530000|2022-04-12 11:05:30|2.08|1.08|2.1|1.1|2.1|1.1|2.08|1.08|0
1649761540000|2022-04-12 11:05:40|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649761550000|2022-04-12 11:05:50|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649761560000|2022-04-12 11:06:00|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1649761570000|2022-04-12 11:06:10|2.08|1.08|2.08|1.08|2.09|1.09|2.08|1.08|0
1649761590000|2022-04-12 11:06:30|2.06|1.06|2.06|1.06|2.06|1.06|2.06|1.06|0
1649761610000|2022-04-12 11:06:50|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1649761620000|2022-04-12 11:07:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649761630000|2022-04-12 11:07:10|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1649761640000|2022-04-12 11:07:20|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649761650000|2022-04-12 11:07:30|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649761660000|2022-04-12 11:07:40|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649761670000|2022-04-12 11:07:50|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1649761680000|2022-04-12 11:08:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1649761700000|2022-04-12 11:08:20|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649761710000|2022-04-12 11:08:30|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649761740000|2022-04-12 11:09:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1649761750000|2022-04-12 11:09:10|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649761760000|2022-04-12 11:09:20|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1649761770000|2022-04-12 11:09:30|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1649761790000|2022-04-12 11:09:50|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649761800000|2022-04-12 11:10:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1649761810000|2022-04-12 11:10:10|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1649761820000|2022-04-12 11:10:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649761830000|2022-04-12 11:10:30|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1649761840000|2022-04-12 11:10:40|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649761850000|2022-04-12 11:10:50|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1649761870000|2022-04-12 11:11:10|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1649761890000|2022-04-12 11:11:30|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649761900000|2022-04-12 11:11:40|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649761910000|2022-04-12 11:11:50|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649761920000|2022-04-12 11:12:00|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1649761930000|2022-04-12 11:12:10|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649761940000|2022-04-12 11:12:20|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1649761950000|2022-04-12 11:12:30|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1649761960000|2022-04-12 11:12:40|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649761980000|2022-04-12 11:13:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649761990000|2022-04-12 11:13:10|2.18|1.18|2.18|1.18|2.18|1.18|2.18|1.18|0
1649762000000|2022-04-12 11:13:20|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649762010000|2022-04-12 11:13:30|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649762020000|2022-04-12 11:13:40|2.19|1.19|2.2|1.2|2.21|1.21|2.19|1.19|0
1649762030000|2022-04-12 11:13:50|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649762040000|2022-04-12 11:14:00|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649762050000|2022-04-12 11:14:10|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649762060000|2022-04-12 11:14:20|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1649762070000|2022-04-12 11:14:30|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1649762080000|2022-04-12 11:14:40|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649762090000|2022-04-12 11:14:50|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1649762100000|2022-04-12 11:15:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1649762110000|2022-04-12 11:15:10|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649762120000|2022-04-12 11:15:20|2.21|1.21|2.21|1.21|2.21|1.21|2.2|1.2|0
1649762130000|2022-04-12 11:15:30|2.2|1.2|2.2|1.2|2.2|1.2|2.2|1.2|0
1649762140000|2022-04-12 11:15:40|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1649762160000|2022-04-12 11:16:00|2.23|1.23|2.27|1.27|2.27|1.27|2.23|1.23|0
1649762170000|2022-04-12 11:16:10|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1649762200000|2022-04-12 11:16:40|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1649762210000|2022-04-12 11:16:50|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1649762220000|2022-04-12 11:17:00|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1649762230000|2022-04-12 11:17:10|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1649762240000|2022-04-12 11:17:20|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1649762250000|2022-04-12 11:17:30|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1649762260000|2022-04-12 11:17:40|2.24|1.24|2.23|1.23|2.25|1.25|2.23|1.23|0
1649762270000|2022-04-12 11:17:50|2.22|1.22|2.19|1.19|2.22|1.22|2.19|1.19|0
1649762280000|2022-04-12 11:18:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1649762290000|2022-04-12 11:18:10|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1649762300000|2022-04-12 11:18:20|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1649762320000|2022-04-12 11:18:40|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1649762330000|2022-04-12 11:18:50|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649762340000|2022-04-12 11:19:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1649762350000|2022-04-12 11:19:10|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1649762360000|2022-04-12 11:19:20|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649762380000|2022-04-12 11:19:40|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1649762390000|2022-04-12 11:19:50|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1649762400000|2022-04-12 11:20:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1649762410000|2022-04-12 11:20:10|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1649762420000|2022-04-12 11:20:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649762430000|2022-04-12 11:20:30|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649762440000|2022-04-12 11:20:40|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1649762460000|2022-04-12 11:21:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1649762480000|2022-04-12 11:21:20|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1649762490000|2022-04-12 11:21:30|2.1|1.1|2.12|1.12|2.12|1.12|2.1|1.1|0
1649762500000|2022-04-12 11:21:40|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1649762510000|2022-04-12 11:21:50|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649762520000|2022-04-12 11:22:00|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1649762530000|2022-04-12 11:22:10|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1649762540000|2022-04-12 11:22:20|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1649762550000|2022-04-12 11:22:30|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649762560000|2022-04-12 11:22:40|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649762570000|2022-04-12 11:22:50|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1649762580000|2022-04-12 11:23:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649762600000|2022-04-12 11:23:20|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1649762610000|2022-04-12 11:23:30|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1649762620000|2022-04-12 11:23:40|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1649762630000|2022-04-12 11:23:50|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1649762640000|2022-04-12 11:24:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1649762650000|2022-04-12 11:24:10|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1649762680000|2022-04-12 11:24:40|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1649762690000|2022-04-12 11:24:50|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1649762700000|2022-04-12 11:25:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1649762710000|2022-04-12 11:25:10|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1649762720000|2022-04-12 11:25:20|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1649762730000|2022-04-12 11:25:30|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1649762750000|2022-04-12 11:25:50|2.16|1.16|2.14|1.14|2.16|1.16|2.14|1.14|0
1649762760000|2022-04-12 11:26:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1649762770000|2022-04-12 11:26:10|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1649762810000|2022-04-12 11:26:50|2.14|1.14|2.11|1.11|2.14|1.14|2.11|1.11|0
1649762820000|2022-04-12 11:27:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649762830000|2022-04-12 11:27:10|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1649762860000|2022-04-12 11:27:40|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649762870000|2022-04-12 11:27:50|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649762880000|2022-04-12 11:28:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649762890000|2022-04-12 11:28:10|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1649762900000|2022-04-12 11:28:20|2.12|1.12|2.1|1.1|2.12|1.12|2.1|1.1|0
1649762910000|2022-04-12 11:28:30|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1649762920000|2022-04-12 11:28:40|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1649762930000|2022-04-12 11:28:50|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1649762940000|2022-04-12 11:29:00|2.05|1.05|2.05|1.05|2.05|1.05|2.05|1.05|0
1649762950000|2022-04-12 11:29:10|2.06|1.06|2.06|1.06|2.06|1.06|2.05|1.05|0
1649762960000|2022-04-12 11:29:20|2.05|1.05|2.04|1.04|2.05|1.05|2.04|1.04|0
1649762970000|2022-04-12 11:29:30|2.03|1.03|2.03|1.03|2.03|1.03|2.02|1.02|0
1649763000000|2022-04-12 11:30:00|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1649763010000|2022-04-12 11:30:10|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1649763020000|2022-04-12 11:30:20|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1649763030000|2022-04-12 11:30:30|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1649763040000|2022-04-12 11:30:40|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1649763050000|2022-04-12 11:30:50|2.01|1.01|2.01|1.01|2.02|1.02|2.01|1.01|0
1649763070000|2022-04-12 11:31:10|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1649763080000|2022-04-12 11:31:20|2|1|2.01|1.01|2.01|1.01|2|1|0
1649763090000|2022-04-12 11:31:30|2|1|2|1|2|1|2|1|0
1649763110000|2022-04-12 11:31:50|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1649763120000|2022-04-12 11:32:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1649763130000|2022-04-12 11:32:10|2|1|1.99|0.99|2|1|1.99|0.99|0
1649763140000|2022-04-12 11:32:20|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1649763160000|2022-04-12 11:32:40|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649763170000|2022-04-12 11:32:50|1.97|0.97|1.96|0.96|1.97|0.97|1.95|0.95|0
1649763180000|2022-04-12 11:33:00|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649763190000|2022-04-12 11:33:10|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649763200000|2022-04-12 11:33:20|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1649763210000|2022-04-12 11:33:30|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649763230000|2022-04-12 11:33:50|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1649763240000|2022-04-12 11:34:00|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1649763260000|2022-04-12 11:34:20|1.97|0.97|1.98|0.98|1.98|0.98|1.96|0.96|0
1649763270000|2022-04-12 11:34:30|2|1|2|1|2|1|2|1|0
1649763280000|2022-04-12 11:34:40|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649763290000|2022-04-12 11:34:50|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649763300000|2022-04-12 11:35:00|1.97|0.97|1.94|0.94|1.97|0.97|1.94|0.94|0
1649763310000|2022-04-12 11:35:10|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1649763320000|2022-04-12 11:35:20|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1649763330000|2022-04-12 11:35:30|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649763340000|2022-04-12 11:35:40|1.97|0.97|1.97|0.97|1.97|0.97|1.96|0.96|0
1649763350000|2022-04-12 11:35:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1649763360000|2022-04-12 11:36:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1649763370000|2022-04-12 11:36:10|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1649763380000|2022-04-12 11:36:20|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1649763390000|2022-04-12 11:36:30|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649763420000|2022-04-12 11:37:00|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1649763430000|2022-04-12 11:37:10|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1649763440000|2022-04-12 11:37:20|2|1|2|1|2|1|1.99|0.99|0
1649763450000|2022-04-12 11:37:30|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1649763460000|2022-04-12 11:37:40|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1649763470000|2022-04-12 11:37:50|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1649763480000|2022-04-12 11:38:00|2|1|2|1|2|1|2|1|0
1649763490000|2022-04-12 11:38:10|2.01|1.01|2|1|2.01|1.01|2|1|0
1649763500000|2022-04-12 11:38:20|2.01|1.01|2.01|1.01|2.01|1.01|2|1|0
1649763510000|2022-04-12 11:38:30|2|1|2|1|2|1|2|1|0
1649763530000|2022-04-12 11:38:50|1.99|0.99|2|1|2|1|1.99|0.99|0
1649763540000|2022-04-12 11:39:00|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1649763550000|2022-04-12 11:39:10|2.02|1.02|2.01|1.01|2.03|1.03|2.01|1.01|0
1649763560000|2022-04-12 11:39:20|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1649763570000|2022-04-12 11:39:30|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1649763580000|2022-04-12 11:39:40|2.01|1.01|2|1|2.01|1.01|2|1|0
1649763590000|2022-04-12 11:39:50|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1649763600000|2022-04-12 11:40:00|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1649763610000|2022-04-12 11:40:10|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1649763620000|2022-04-12 11:40:20|1.98|0.98|1.99|0.99|1.99|0.99|1.97|0.97|0
1649763630000|2022-04-12 11:40:30|2|1|2|1|2|1|2|1|0
1649763640000|2022-04-12 11:40:40|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1649763650000|2022-04-12 11:40:50|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1649763660000|2022-04-12 11:41:00|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1649763670000|2022-04-12 11:41:10|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1649763680000|2022-04-12 11:41:20|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649763690000|2022-04-12 11:41:30|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1649763700000|2022-04-12 11:41:40|1.96|0.96|1.94|0.94|1.96|0.96|1.94|0.94|0
1649763710000|2022-04-12 11:41:50|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1649763720000|2022-04-12 11:42:00|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1649763730000|2022-04-12 11:42:10|1.91|0.91|1.94|0.94|1.94|0.94|1.91|0.91|0
1649763740000|2022-04-12 11:42:20|1.95|0.95|1.94|0.94|1.96|0.96|1.94|0.94|0
1649763750000|2022-04-12 11:42:30|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1649763760000|2022-04-12 11:42:40|1.97|0.97|1.97|0.97|1.97|0.97|1.96|0.96|0
1649763770000|2022-04-12 11:42:50|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1649763780000|2022-04-12 11:43:00|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1649763790000|2022-04-12 11:43:10|1.99|0.99|2.02|1.02|2.02|1.02|1.99|0.99|0
1649763800000|2022-04-12 11:43:20|2.03|1.03|2.03|1.03|2.03|1.03|2.01|1.01|0
1649763810000|2022-04-12 11:43:30|2.02|1.02|2.03|1.03|2.03|1.03|2.02|1.02|0
1649763820000|2022-04-12 11:43:40|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1649763830000|2022-04-12 11:43:50|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1649763840000|2022-04-12 11:44:00|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1649763850000|2022-04-12 11:44:10|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1649763860000|2022-04-12 11:44:20|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1649763870000|2022-04-12 11:44:30|2.03|1.03|2|1|2.03|1.03|1.99|0.99|0
1649763880000|2022-04-12 11:44:40|1.99|0.99|1.95|0.95|2|1|1.95|0.95|0
1649763900000|2022-04-12 11:45:00|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1649763910000|2022-04-12 11:45:10|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649763920000|2022-04-12 11:45:20|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1649763930000|2022-04-12 11:45:30|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1649763960000|2022-04-12 11:46:00|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1649763970000|2022-04-12 11:46:10|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649763980000|2022-04-12 11:46:20|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1649764030000|2022-04-12 11:47:10|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649764050000|2022-04-12 11:47:30|1.9|0.9|1.9|0.9|1.91|0.91|1.89|0.89|0
1649764070000|2022-04-12 11:47:50|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649764080000|2022-04-12 11:48:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649764100000|2022-04-12 11:48:20|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764110000|2022-04-12 11:48:30|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649764120000|2022-04-12 11:48:40|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1649764150000|2022-04-12 11:49:10|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649764160000|2022-04-12 11:49:20|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1649764170000|2022-04-12 11:49:30|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764180000|2022-04-12 11:49:40|1.91|0.91|1.88|0.88|1.91|0.91|1.88|0.88|0
1649764190000|2022-04-12 11:49:50|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649764200000|2022-04-12 11:50:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649764210000|2022-04-12 11:50:10|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1649764220000|2022-04-12 11:50:20|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764230000|2022-04-12 11:50:30|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649764240000|2022-04-12 11:50:40|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1649764250000|2022-04-12 11:50:50|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649764260000|2022-04-12 11:51:00|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649764270000|2022-04-12 11:51:10|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1649764290000|2022-04-12 11:51:30|1.9|0.9|1.9|0.9|1.9|0.9|1.89|0.89|0
1649764310000|2022-04-12 11:51:50|1.89|0.89|1.9|0.9|1.9|0.9|1.89|0.89|0
1649764320000|2022-04-12 11:52:00|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649764330000|2022-04-12 11:52:10|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764340000|2022-04-12 11:52:20|1.89|0.89|1.88|0.88|1.89|0.89|1.87|0.87|0
1649764370000|2022-04-12 11:52:50|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649764380000|2022-04-12 11:53:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1649764390000|2022-04-12 11:53:10|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1649764400000|2022-04-12 11:53:20|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649764410000|2022-04-12 11:53:30|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1649764440000|2022-04-12 11:54:00|1.85|0.85|1.85|0.85|1.87|0.87|1.85|0.85|0
1649764450000|2022-04-12 11:54:10|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1649764460000|2022-04-12 11:54:20|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1649764470000|2022-04-12 11:54:30|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649764480000|2022-04-12 11:54:40|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764490000|2022-04-12 11:54:50|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1649764500000|2022-04-12 11:55:00|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764520000|2022-04-12 11:55:20|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1649764530000|2022-04-12 11:55:30|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649764540000|2022-04-12 11:55:40|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649764550000|2022-04-12 11:55:50|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649764560000|2022-04-12 11:56:00|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1649764580000|2022-04-12 11:56:20|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649764590000|2022-04-12 11:56:30|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1649764600000|2022-04-12 11:56:40|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1649764620000|2022-04-12 11:57:00|1.92|0.92|1.91|0.91|1.92|0.92|1.9|0.9|0
1649764650000|2022-04-12 11:57:30|1.92|0.92|1.91|0.91|1.92|0.92|1.91|0.91|0
1649764660000|2022-04-12 11:57:40|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764670000|2022-04-12 11:57:50|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1649764680000|2022-04-12 11:58:00|1.9|0.9|1.89|0.89|1.9|0.9|1.89|0.89|0
1649764690000|2022-04-12 11:58:10|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764700000|2022-04-12 11:58:20|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649764710000|2022-04-12 11:58:30|1.89|0.89|1.87|0.87|1.89|0.89|1.87|0.87|0
1649764730000|2022-04-12 11:58:50|1.86|0.86|1.86|0.86|1.87|0.87|1.86|0.86|0
1649764740000|2022-04-12 11:59:00|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1649764750000|2022-04-12 11:59:10|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649764760000|2022-04-12 11:59:20|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1649764770000|2022-04-12 11:59:30|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649764790000|2022-04-12 11:59:50|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1649764800000|2022-04-12 12:00:00|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649764810000|2022-04-12 12:00:10|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649764820000|2022-04-12 12:00:20|1.86|0.86|1.88|0.88|1.88|0.88|1.86|0.86|0
1649764830000|2022-04-12 12:00:30|1.87|0.87|1.85|0.85|1.87|0.87|1.85|0.85|0
1649764840000|2022-04-12 12:00:40|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649764850000|2022-04-12 12:00:50|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649764860000|2022-04-12 12:01:00|1.86|0.86|1.87|0.87|1.87|0.87|1.86|0.86|0
1649764870000|2022-04-12 12:01:10|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649764880000|2022-04-12 12:01:20|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1649764890000|2022-04-12 12:01:30|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1649764900000|2022-04-12 12:01:40|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649764920000|2022-04-12 12:02:00|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1649764930000|2022-04-12 12:02:10|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1649764940000|2022-04-12 12:02:20|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1649764960000|2022-04-12 12:02:40|1.9|0.9|1.91|0.91|1.92|0.92|1.9|0.9|0
1649764970000|2022-04-12 12:02:50|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1649764980000|2022-04-12 12:03:00|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1649764990000|2022-04-12 12:03:10|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1649765000000|2022-04-12 12:03:20|1.91|0.91|1.88|0.88|1.92|0.92|1.88|0.88|0
1649765010000|2022-04-12 12:03:30|1.89|0.89|1.89|0.89|1.89|0.89|1.88|0.88|0
1649765020000|2022-04-12 12:03:40|1.88|0.88|1.88|0.88|1.89|0.89|1.88|0.88|0
1649765040000|2022-04-12 12:04:00|1.87|0.87|1.9|0.9|1.9|0.9|1.87|0.87|0
1649765050000|2022-04-12 12:04:10|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1649765060000|2022-04-12 12:04:20|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1649765080000|2022-04-12 12:04:40|1.87|0.87|1.87|0.87|1.87|0.87|1.87|0.87|0
1649765090000|2022-04-12 12:04:50|1.86|0.86|1.85|0.85|1.86|0.86|1.84|0.84|0
1649765100000|2022-04-12 12:05:00|1.84|0.84|1.84|0.84|1.85|0.85|1.84|0.84|0
1649765120000|2022-04-12 12:05:20|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1649765130000|2022-04-12 12:05:30|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1649765140000|2022-04-12 12:05:40|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1649765150000|2022-04-12 12:05:50|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1649765160000|2022-04-12 12:06:00|1.79|0.79|1.76|0.76|1.79|0.79|1.76|0.76|0
1649765170000|2022-04-12 12:06:10|1.75|0.75|1.74|0.74|1.76|0.76|1.74|0.74|0
1649765180000|2022-04-12 12:06:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649765190000|2022-04-12 12:06:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649765200000|2022-04-12 12:06:40|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649765210000|2022-04-12 12:06:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649765220000|2022-04-12 12:07:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649765230000|2022-04-12 12:07:10|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649765240000|2022-04-12 12:07:20|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649765250000|2022-04-12 12:07:30|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649765260000|2022-04-12 12:07:40|1.73|0.73|1.74|0.74|1.74|0.74|1.72|0.72|0
1649765270000|2022-04-12 12:07:50|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649765280000|2022-04-12 12:08:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649765290000|2022-04-12 12:08:10|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1649765310000|2022-04-12 12:08:30|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649765320000|2022-04-12 12:08:40|1.7|0.7|1.69|0.69|1.71|0.71|1.69|0.69|0
1649765330000|2022-04-12 12:08:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649765340000|2022-04-12 12:09:00|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649765350000|2022-04-12 12:09:10|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1649765360000|2022-04-12 12:09:20|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649765370000|2022-04-12 12:09:30|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649765380000|2022-04-12 12:09:40|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1649765390000|2022-04-12 12:09:50|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649765400000|2022-04-12 12:10:00|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649765410000|2022-04-12 12:10:10|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649765430000|2022-04-12 12:10:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649765440000|2022-04-12 12:10:40|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1649765450000|2022-04-12 12:10:50|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649765460000|2022-04-12 12:11:00|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649765470000|2022-04-12 12:11:10|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649765510000|2022-04-12 12:11:50|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1649765520000|2022-04-12 12:12:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649765530000|2022-04-12 12:12:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649765540000|2022-04-12 12:12:20|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649765550000|2022-04-12 12:12:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1649765560000|2022-04-12 12:12:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649765570000|2022-04-12 12:12:50|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649765580000|2022-04-12 12:13:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649765600000|2022-04-12 12:13:20|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649765610000|2022-04-12 12:13:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649765620000|2022-04-12 12:13:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649765640000|2022-04-12 12:14:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649765650000|2022-04-12 12:14:10|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1649765660000|2022-04-12 12:14:20|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1649765670000|2022-04-12 12:14:30|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649765680000|2022-04-12 12:14:40|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649765690000|2022-04-12 12:14:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649765700000|2022-04-12 12:15:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649765710000|2022-04-12 12:15:10|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649765730000|2022-04-12 12:15:30|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1649765750000|2022-04-12 12:15:50|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1649765760000|2022-04-12 12:16:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649765780000|2022-04-12 12:16:20|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649765810000|2022-04-12 12:16:50|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649765820000|2022-04-12 12:17:00|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649765840000|2022-04-12 12:17:20|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649765850000|2022-04-12 12:17:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649765860000|2022-04-12 12:17:40|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1649765870000|2022-04-12 12:17:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1649765880000|2022-04-12 12:18:00|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649765890000|2022-04-12 12:18:10|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1649765900000|2022-04-12 12:18:20|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649765910000|2022-04-12 12:18:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649765920000|2022-04-12 12:18:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649765950000|2022-04-12 12:19:10|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649765960000|2022-04-12 12:19:20|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649765970000|2022-04-12 12:19:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649765980000|2022-04-12 12:19:40|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1649766000000|2022-04-12 12:20:00|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1649766010000|2022-04-12 12:20:10|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649766020000|2022-04-12 12:20:20|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649766030000|2022-04-12 12:20:30|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649766040000|2022-04-12 12:20:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649766050000|2022-04-12 12:20:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649766060000|2022-04-12 12:21:00|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649766070000|2022-04-12 12:21:10|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649766080000|2022-04-12 12:21:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649766090000|2022-04-12 12:21:30|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649766100000|2022-04-12 12:21:40|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1649766110000|2022-04-12 12:21:50|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649766120000|2022-04-12 12:22:00|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1649766130000|2022-04-12 12:22:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1649766140000|2022-04-12 12:22:20|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649766150000|2022-04-12 12:22:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649766160000|2022-04-12 12:22:40|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649766170000|2022-04-12 12:22:50|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649766180000|2022-04-12 12:23:00|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1649766190000|2022-04-12 12:23:10|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649766200000|2022-04-12 12:23:20|1.75|0.75|1.73|0.73|1.75|0.75|1.72|0.72|0
1649766220000|2022-04-12 12:23:40|1.72|0.72|1.74|0.74|1.74|0.74|1.72|0.72|0
1649766230000|2022-04-12 12:23:50|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649766240000|2022-04-12 12:24:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1649766250000|2022-04-12 12:24:10|1.73|0.73|1.74|0.74|1.75|0.75|1.73|0.73|0
1649766260000|2022-04-12 12:24:20|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649766270000|2022-04-12 12:24:30|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1649766280000|2022-04-12 12:24:40|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1649766290000|2022-04-12 12:24:50|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1649766310000|2022-04-12 12:25:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1649766320000|2022-04-12 12:25:20|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649766330000|2022-04-12 12:25:30|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649766340000|2022-04-12 12:25:40|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1649766350000|2022-04-12 12:25:50|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1649766360000|2022-04-12 12:26:00|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649766400000|2022-04-12 12:26:40|1.86|0.86|1.86|0.86|1.86|0.86|1.86|0.86|0
1649766410000|2022-04-12 12:26:50|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649766420000|2022-04-12 12:27:00|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1649766430000|2022-04-12 12:27:10|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1649766440000|2022-04-12 12:27:20|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1649766450000|2022-04-12 12:27:30|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1649766460000|2022-04-12 12:27:40|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1649766470000|2022-04-12 12:27:50|1.79|0.79|1.75|0.75|1.79|0.79|1.75|0.75|0
1649766480000|2022-04-12 12:28:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1649766490000|2022-04-12 12:28:10|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649766510000|2022-04-12 12:28:30|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1649766540000|2022-04-12 12:29:00|1.75|0.75|1.79|0.79|1.79|0.79|1.75|0.75|0
1649766550000|2022-04-12 12:29:10|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1649766560000|2022-04-12 12:29:20|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1649766570000|2022-04-12 12:29:30|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1649766580000|2022-04-12 12:29:40|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1649766590000|2022-04-12 12:29:50|1.85|0.85|1.85|0.85|1.85|0.85|1.85|0.85|0
1649766600000|2022-04-12 12:30:00|1.84|0.84|1.48|0.48|1.84|0.84|1.48|0.48|0
1649766610000|2022-04-12 12:30:10|1.43|0.43|1.42|0.42|1.51|0.51|1.4|0.4|0
1649766620000|2022-04-12 12:30:20|1.4|0.4|1.42|0.42|1.42|0.42|1.35|0.35|0
1649766630000|2022-04-12 12:30:30|1.45|0.45|1.36|0.36|1.45|0.45|1.35|0.35|0
1649766640000|2022-04-12 12:30:40|1.35|0.35|1.46|0.46|1.46|0.46|1.35|0.35|0
1649766650000|2022-04-12 12:30:50|1.43|0.43|1.43|0.43|1.47|0.47|1.43|0.43|0
1649766660000|2022-04-12 12:31:00|1.36|0.36|1.29|0.29|1.37|0.37|1.29|0.29|0
1649766670000|2022-04-12 12:31:10|1.32|0.32|1.35|0.35|1.35|0.35|1.3|0.3|0
1649766680000|2022-04-12 12:31:20|1.36|0.36|1.38|0.38|1.38|0.38|1.34|0.34|0
1649766690000|2022-04-12 12:31:30|1.37|0.37|1.42|0.42|1.42|0.42|1.37|0.37|0
1649766700000|2022-04-12 12:31:40|1.43|0.43|1.36|0.36|1.44|0.44|1.36|0.36|0
1649766710000|2022-04-12 12:31:50|1.31|0.31|1.37|0.37|1.37|0.37|1.31|0.31|0
1649766720000|2022-04-12 12:32:00|1.35|0.35|1.31|0.31|1.35|0.35|1.31|0.31|0
1649766730000|2022-04-12 12:32:10|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1649766740000|2022-04-12 12:32:20|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1649766750000|2022-04-12 12:32:30|1.23|0.23|1.2|0.2|1.23|0.23|1.2|0.2|0
1649766760000|2022-04-12 12:32:40|1.23|0.23|1.19|0.19|1.23|0.23|1.19|0.19|0
1649766770000|2022-04-12 12:32:50|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1649766780000|2022-04-12 12:33:00|1.26|0.26|1.22|0.22|1.26|0.26|1.22|0.22|0
1649766790000|2022-04-12 12:33:10|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1649766800000|2022-04-12 12:33:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1649766820000|2022-04-12 12:33:40|1.19|0.19|1.18|0.18|1.21|0.21|1.18|0.18|0
1649766830000|2022-04-12 12:33:50|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1649766840000|2022-04-12 12:34:00|1.14|0.14|1.16|0.16|1.16|0.16|1.13|0.13|0
1649766850000|2022-04-12 12:34:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1649766860000|2022-04-12 12:34:20|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1649766870000|2022-04-12 12:34:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1649766880000|2022-04-12 12:34:40|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1649766890000|2022-04-12 12:34:50|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1649766900000|2022-04-12 12:35:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1649766910000|2022-04-12 12:35:10|1.15|0.15|1.17|0.17|1.17|0.17|1.14|0.14|0
1649766920000|2022-04-12 12:35:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1649766930000|2022-04-12 12:35:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1649766940000|2022-04-12 12:35:40|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1649766950000|2022-04-12 12:35:50|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1649766960000|2022-04-12 12:36:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1649766970000|2022-04-12 12:36:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1649766980000|2022-04-12 12:36:20|1.17|0.17|1.2|0.2|1.2|0.2|1.17|0.17|0
1649766990000|2022-04-12 12:36:30|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1649767000000|2022-04-12 12:36:40|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1649767010000|2022-04-12 12:36:50|1.21|0.21|1.18|0.18|1.21|0.21|1.18|0.18|0
1649767020000|2022-04-12 12:37:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1649767030000|2022-04-12 12:37:10|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1649767040000|2022-04-12 12:37:20|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1649767050000|2022-04-12 12:37:30|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1649767060000|2022-04-12 12:37:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649767070000|2022-04-12 12:37:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649767080000|2022-04-12 12:38:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649767090000|2022-04-12 12:38:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649767100000|2022-04-12 12:38:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649767110000|2022-04-12 12:38:30|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1649767130000|2022-04-12 12:38:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649767140000|2022-04-12 12:39:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1649767150000|2022-04-12 12:39:10|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1649767160000|2022-04-12 12:39:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1649767170000|2022-04-12 12:39:30|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1649767180000|2022-04-12 12:39:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649767190000|2022-04-12 12:39:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1649767200000|2022-04-12 12:40:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1649767210000|2022-04-12 12:40:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1649767220000|2022-04-12 12:40:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1649767230000|2022-04-12 12:40:30|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1649767240000|2022-04-12 12:40:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649767250000|2022-04-12 12:40:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1649767260000|2022-04-12 12:41:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1649767270000|2022-04-12 12:41:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649767280000|2022-04-12 12:41:20|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1649767290000|2022-04-12 12:41:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1649767320000|2022-04-12 12:42:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1649767330000|2022-04-12 12:42:10|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1649767340000|2022-04-12 12:42:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649767350000|2022-04-12 12:42:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1649767360000|2022-04-12 12:42:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649767370000|2022-04-12 12:42:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1649767380000|2022-04-12 12:43:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1649767390000|2022-04-12 12:43:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1649767400000|2022-04-12 12:43:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1649767410000|2022-04-12 12:43:30|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1649767420000|2022-04-12 12:43:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1649767430000|2022-04-12 12:43:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1649767440000|2022-04-12 12:44:00|1.04|0.04|1.03|0.03|1.04|0.04|1.02|0.02|0
1649767450000|2022-04-12 12:44:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1649767460000|2022-04-12 12:44:20|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1649767470000|2022-04-12 12:44:30|1|0|1|0|1|0|1|0|0
1649769710000|2022-04-12 13:21:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1649769720000|2022-04-12 13:22:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1649769860000|2022-04-12 13:24:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1649769870000|2022-04-12 13:24:30|1|0|1|0|1|0|1|0|0
1649770190000|2022-04-12 13:29:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1649770200000|2022-04-12 13:30:00|1|0|1.02|0.02|1.02|0.02|1|0|0
1649770210000|2022-04-12 13:30:10|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1649770220000|2022-04-12 13:30:20|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1649770230000|2022-04-12 13:30:30|1.07|0.07|1.11|0.11|1.11|0.11|1.07|0.07|0
1649770240000|2022-04-12 13:30:40|1.1|0.1|1.09|0.09|1.1|0.1|1.07|0.07|0
1649770250000|2022-04-12 13:30:50|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1649770260000|2022-04-12 13:31:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1649770270000|2022-04-12 13:31:10|1.1|0.1|1.06|0.06|1.1|0.1|1.06|0.06|0
1649770280000|2022-04-12 13:31:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1649770290000|2022-04-12 13:31:30|1.09|0.09|1.09|0.09|1.09|0.09|1.07|0.07|0
1649770300000|2022-04-12 13:31:40|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1649770310000|2022-04-12 13:31:50|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1649770320000|2022-04-12 13:32:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1649770330000|2022-04-12 13:32:10|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1649770340000|2022-04-12 13:32:20|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1649770350000|2022-04-12 13:32:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1649770370000|2022-04-12 13:32:50|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1649770380000|2022-04-12 13:33:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1649770390000|2022-04-12 13:33:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1649770400000|2022-04-12 13:33:20|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1649770410000|2022-04-12 13:33:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1649770420000|2022-04-12 13:33:40|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1649770430000|2022-04-12 13:33:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1649770440000|2022-04-12 13:34:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1649770450000|2022-04-12 13:34:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1649770460000|2022-04-12 13:34:20|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1649770470000|2022-04-12 13:34:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1649770480000|2022-04-12 13:34:40|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1649770490000|2022-04-12 13:34:50|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1649770500000|2022-04-12 13:35:00|1.04|0.04|1.03|0.03|1.04|0.04|1.02|0.02|0
1649770510000|2022-04-12 13:35:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1649770520000|2022-04-12 13:35:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1649770530000|2022-04-12 13:35:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1649770540000|2022-04-12 13:35:40|1.03|0.03|1.09|0.09|1.09|0.09|1.03|0.03|0
1649770550000|2022-04-12 13:35:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1649770560000|2022-04-12 13:36:00|1.06|0.06|1.06|0.06|1.08|0.08|1.06|0.06|0
1649770570000|2022-04-12 13:36:10|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1649770580000|2022-04-12 13:36:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1649770590000|2022-04-12 13:36:30|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1649770600000|2022-04-12 13:36:40|1.08|0.08|1.11|0.11|1.11|0.11|1.08|0.08|0
1649770610000|2022-04-12 13:36:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1649770620000|2022-04-12 13:37:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1649770630000|2022-04-12 13:37:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1649770640000|2022-04-12 13:37:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1649770650000|2022-04-12 13:37:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1649770670000|2022-04-12 13:37:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1649770680000|2022-04-12 13:38:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1649770690000|2022-04-12 13:38:10|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1649770700000|2022-04-12 13:38:20|1.04|0.04|1.01|0.01|1.04|0.04|1.01|0.01|0
1649770710000|2022-04-12 13:38:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1649770720000|2022-04-12 13:38:40|1|0|1|0|1|0|1|0|0
1649785850000|2022-04-12 17:50:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1649785860000|2022-04-12 17:51:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1649785870000|2022-04-12 17:51:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1649785880000|2022-04-12 17:51:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1649785890000|2022-04-12 17:51:30|1.04|0.04|1.04|0.04|1.06|0.06|1.04|0.04|0
1649785900000|2022-04-12 17:51:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1649785920000|2022-04-12 17:52:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1649785930000|2022-04-12 17:52:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1649785940000|2022-04-12 17:52:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1649785950000|2022-04-12 17:52:30|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1649785960000|2022-04-12 17:52:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1649785970000|2022-04-12 17:52:50|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1649785980000|2022-04-12 17:53:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1649785990000|2022-04-12 17:53:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1649786000000|2022-04-12 17:53:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1649786010000|2022-04-12 17:53:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1649786020000|2022-04-12 17:53:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1649786030000|2022-04-12 17:53:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1649786040000|2022-04-12 17:54:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1649786050000|2022-04-12 17:54:10|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1649786060000|2022-04-12 17:54:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1649786080000|2022-04-12 17:54:40|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1649786090000|2022-04-12 17:54:50|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1649786100000|2022-04-12 17:55:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1649786110000|2022-04-12 17:55:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1649786120000|2022-04-12 17:55:20|1.12|0.12|1.15|0.15|1.15|0.15|1.12|0.12|0
1649786130000|2022-04-12 17:55:30|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1649786140000|2022-04-12 17:55:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1649786150000|2022-04-12 17:55:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1649786160000|2022-04-12 17:56:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1649786170000|2022-04-12 17:56:10|1.11|0.11|1.14|0.14|1.14|0.14|1.11|0.11|0
1649786180000|2022-04-12 17:56:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1649786190000|2022-04-12 17:56:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1649786200000|2022-04-12 17:56:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1649786220000|2022-04-12 17:57:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1649786230000|2022-04-12 17:57:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1649786240000|2022-04-12 17:57:20|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1649786250000|2022-04-12 17:57:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1649786260000|2022-04-12 17:57:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649786270000|2022-04-12 17:57:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1649786280000|2022-04-12 17:58:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1649786290000|2022-04-12 17:58:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649786300000|2022-04-12 17:58:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1649786310000|2022-04-12 17:58:30|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1649786320000|2022-04-12 17:58:40|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1649786330000|2022-04-12 17:58:50|1.08|0.08|1.19|0.19|1.19|0.19|1.08|0.08|0
1649786360000|2022-04-12 17:59:20|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1649786370000|2022-04-12 17:59:30|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1649786380000|2022-04-12 17:59:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649786390000|2022-04-12 17:59:50|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1649786400000|2022-04-12 18:00:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1649786410000|2022-04-12 18:00:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1649786420000|2022-04-12 18:00:20|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1649786430000|2022-04-12 18:00:30|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1649786440000|2022-04-12 18:00:40|1.22|0.22|1.22|0.22|1.24|0.24|1.22|0.22|0
1649786450000|2022-04-12 18:00:50|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1649786460000|2022-04-12 18:01:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649786470000|2022-04-12 18:01:10|1.23|0.23|1.26|0.26|1.26|0.26|1.23|0.23|0
1649786480000|2022-04-12 18:01:20|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1649786490000|2022-04-12 18:01:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649786500000|2022-04-12 18:01:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649786510000|2022-04-12 18:01:50|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1649786520000|2022-04-12 18:02:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1649786530000|2022-04-12 18:02:10|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1649786540000|2022-04-12 18:02:20|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1649786550000|2022-04-12 18:02:30|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1649786560000|2022-04-12 18:02:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1649786570000|2022-04-12 18:02:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1649786580000|2022-04-12 18:03:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649786590000|2022-04-12 18:03:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1649786600000|2022-04-12 18:03:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1649786610000|2022-04-12 18:03:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1649786620000|2022-04-12 18:03:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649786630000|2022-04-12 18:03:50|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1649786640000|2022-04-12 18:04:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1649786650000|2022-04-12 18:04:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1649786660000|2022-04-12 18:04:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1649786670000|2022-04-12 18:04:30|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1649786680000|2022-04-12 18:04:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1649786690000|2022-04-12 18:04:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1649786700000|2022-04-12 18:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1649786710000|2022-04-12 18:05:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1649786720000|2022-04-12 18:05:20|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1649786730000|2022-04-12 18:05:30|1.11|0.11|1.08|0.08|1.11|0.11|1.08|0.08|0
1649786740000|2022-04-12 18:05:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1649786750000|2022-04-12 18:05:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1649786760000|2022-04-12 18:06:00|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1649786770000|2022-04-12 18:06:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1649786790000|2022-04-12 18:06:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1649786800000|2022-04-12 18:06:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1649786820000|2022-04-12 18:07:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1649786830000|2022-04-12 18:07:10|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1649786840000|2022-04-12 18:07:20|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1649786860000|2022-04-12 18:07:40|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1649786890000|2022-04-12 18:08:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1649786900000|2022-04-12 18:08:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1649786910000|2022-04-12 18:08:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1649786920000|2022-04-12 18:08:40|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1649786930000|2022-04-12 18:08:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1649786940000|2022-04-12 18:09:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1649786950000|2022-04-12 18:09:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1649786960000|2022-04-12 18:09:20|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1649786970000|2022-04-12 18:09:30|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1649786980000|2022-04-12 18:09:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1649787000000|2022-04-12 18:10:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1649787010000|2022-04-12 18:10:10|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1649787020000|2022-04-12 18:10:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1649787030000|2022-04-12 18:10:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1649787040000|2022-04-12 18:10:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1649787050000|2022-04-12 18:10:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1649787060000|2022-04-12 18:11:00|1.11|0.11|1.12|0.12|1.13|0.13|1.11|0.11|0
1649787070000|2022-04-12 18:11:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1649787080000|2022-04-12 18:11:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1649787090000|2022-04-12 18:11:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1649787100000|2022-04-12 18:11:40|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1649787120000|2022-04-12 18:12:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1649787130000|2022-04-12 18:12:10|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1649787140000|2022-04-12 18:12:20|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1649787160000|2022-04-12 18:12:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1649787170000|2022-04-12 18:12:50|1.14|0.14|1.16|0.16|1.17|0.17|1.14|0.14|0
1649787180000|2022-04-12 18:13:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1649787190000|2022-04-12 18:13:10|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649787200000|2022-04-12 18:13:20|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1649787210000|2022-04-12 18:13:30|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1649787220000|2022-04-12 18:13:40|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1649787240000|2022-04-12 18:14:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649787250000|2022-04-12 18:14:10|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1649787270000|2022-04-12 18:14:30|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1649787280000|2022-04-12 18:14:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649787290000|2022-04-12 18:14:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649787300000|2022-04-12 18:15:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649787310000|2022-04-12 18:15:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649787320000|2022-04-12 18:15:20|1.27|0.27|1.26|0.26|1.27|0.27|1.24|0.24|0
1649787330000|2022-04-12 18:15:30|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649787340000|2022-04-12 18:15:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649787350000|2022-04-12 18:15:50|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1649787360000|2022-04-12 18:16:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649787370000|2022-04-12 18:16:10|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1649787380000|2022-04-12 18:16:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649787390000|2022-04-12 18:16:30|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1649787400000|2022-04-12 18:16:40|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1649787410000|2022-04-12 18:16:50|1.34|0.34|1.31|0.31|1.34|0.34|1.31|0.31|0
1649787420000|2022-04-12 18:17:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1649787440000|2022-04-12 18:17:20|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1649787450000|2022-04-12 18:17:30|1.31|0.31|1.34|0.34|1.34|0.34|1.31|0.31|0
1649787460000|2022-04-12 18:17:40|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1649787470000|2022-04-12 18:17:50|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1649787480000|2022-04-12 18:18:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649787490000|2022-04-12 18:18:10|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1649787500000|2022-04-12 18:18:20|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1649787510000|2022-04-12 18:18:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1649787520000|2022-04-12 18:18:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1649787530000|2022-04-12 18:18:50|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1649787540000|2022-04-12 18:19:00|1.34|0.34|1.36|0.36|1.38|0.38|1.34|0.34|0
1649787550000|2022-04-12 18:19:10|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1649787560000|2022-04-12 18:19:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649787570000|2022-04-12 18:19:30|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1649787580000|2022-04-12 18:19:40|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649787590000|2022-04-12 18:19:50|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1649787600000|2022-04-12 18:20:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649787610000|2022-04-12 18:20:10|1.37|0.37|1.36|0.36|1.38|0.38|1.36|0.36|0
1649787620000|2022-04-12 18:20:20|1.37|0.37|1.33|0.33|1.37|0.37|1.33|0.33|0
1649787630000|2022-04-12 18:20:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1649787640000|2022-04-12 18:20:40|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1649787650000|2022-04-12 18:20:50|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649787660000|2022-04-12 18:21:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1649787670000|2022-04-12 18:21:10|1.27|0.27|1.29|0.29|1.3|0.3|1.27|0.27|0
1649787680000|2022-04-12 18:21:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1649787690000|2022-04-12 18:21:30|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1649787700000|2022-04-12 18:21:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649787710000|2022-04-12 18:21:50|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1649787720000|2022-04-12 18:22:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1649787730000|2022-04-12 18:22:10|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1649787740000|2022-04-12 18:22:20|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1649787750000|2022-04-12 18:22:30|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1649787760000|2022-04-12 18:22:40|1.31|0.31|1.34|0.34|1.34|0.34|1.31|0.31|0
1649787770000|2022-04-12 18:22:50|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1649787780000|2022-04-12 18:23:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1649787790000|2022-04-12 18:23:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649787800000|2022-04-12 18:23:20|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1649787810000|2022-04-12 18:23:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649787830000|2022-04-12 18:23:50|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1649787850000|2022-04-12 18:24:10|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649787860000|2022-04-12 18:24:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649787870000|2022-04-12 18:24:30|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1649787880000|2022-04-12 18:24:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649787890000|2022-04-12 18:24:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649787900000|2022-04-12 18:25:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1649787910000|2022-04-12 18:25:10|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649787920000|2022-04-12 18:25:20|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1649787930000|2022-04-12 18:25:30|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649787940000|2022-04-12 18:25:40|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1649787950000|2022-04-12 18:25:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1649787960000|2022-04-12 18:26:00|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1649787970000|2022-04-12 18:26:10|1.34|0.34|1.34|0.34|1.36|0.36|1.34|0.34|0
1649787980000|2022-04-12 18:26:20|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1649787990000|2022-04-12 18:26:30|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1649788000000|2022-04-12 18:26:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649788010000|2022-04-12 18:26:50|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649788020000|2022-04-12 18:27:00|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1649788030000|2022-04-12 18:27:10|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649788040000|2022-04-12 18:27:20|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649788050000|2022-04-12 18:27:30|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1649788060000|2022-04-12 18:27:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649788070000|2022-04-12 18:27:50|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649788080000|2022-04-12 18:28:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649788090000|2022-04-12 18:28:10|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1649788100000|2022-04-12 18:28:20|1.34|0.34|1.35|0.35|1.35|0.35|1.33|0.33|0
1649788110000|2022-04-12 18:28:30|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1649788120000|2022-04-12 18:28:40|1.35|0.35|1.38|0.38|1.38|0.38|1.35|0.35|0
1649788130000|2022-04-12 18:28:50|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1649788140000|2022-04-12 18:29:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649788150000|2022-04-12 18:29:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649788160000|2022-04-12 18:29:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649788170000|2022-04-12 18:29:30|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649788180000|2022-04-12 18:29:40|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1649788190000|2022-04-12 18:29:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649788200000|2022-04-12 18:30:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649788210000|2022-04-12 18:30:10|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649788220000|2022-04-12 18:30:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649788230000|2022-04-12 18:30:30|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649788240000|2022-04-12 18:30:40|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1649788250000|2022-04-12 18:30:50|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1649788260000|2022-04-12 18:31:00|1.47|0.47|1.4|0.4|1.47|0.47|1.4|0.4|0
1649788270000|2022-04-12 18:31:10|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1649788280000|2022-04-12 18:31:20|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1649788290000|2022-04-12 18:31:30|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649788300000|2022-04-12 18:31:40|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649788310000|2022-04-12 18:31:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1649788320000|2022-04-12 18:32:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1649788330000|2022-04-12 18:32:10|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1649788340000|2022-04-12 18:32:20|1.4|0.4|1.42|0.42|1.43|0.43|1.4|0.4|0
1649788350000|2022-04-12 18:32:30|1.43|0.43|1.46|0.46|1.46|0.46|1.43|0.43|0
1649788360000|2022-04-12 18:32:40|1.45|0.45|1.49|0.49|1.49|0.49|1.45|0.45|0
1649788370000|2022-04-12 18:32:50|1.5|0.5|1.51|0.51|1.53|0.53|1.5|0.5|0
1649788380000|2022-04-12 18:33:00|1.52|0.52|1.56|0.56|1.56|0.56|1.52|0.52|0
1649788390000|2022-04-12 18:33:10|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1649788400000|2022-04-12 18:33:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649788410000|2022-04-12 18:33:30|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1649788420000|2022-04-12 18:33:40|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1649788430000|2022-04-12 18:33:50|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1649788440000|2022-04-12 18:34:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1649788450000|2022-04-12 18:34:10|1.58|0.58|1.55|0.55|1.58|0.58|1.54|0.54|0
1649788460000|2022-04-12 18:34:20|1.52|0.52|1.5|0.5|1.53|0.53|1.5|0.5|0
1649788470000|2022-04-12 18:34:30|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1649788480000|2022-04-12 18:34:40|1.41|0.41|1.38|0.38|1.41|0.41|1.38|0.38|0
1649788490000|2022-04-12 18:34:50|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1649788500000|2022-04-12 18:35:00|1.41|0.41|1.4|0.4|1.43|0.43|1.4|0.4|0
1649788510000|2022-04-12 18:35:10|1.41|0.41|1.46|0.46|1.46|0.46|1.41|0.41|0
1649788520000|2022-04-12 18:35:20|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1649788530000|2022-04-12 18:35:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1649788540000|2022-04-12 18:35:40|1.41|0.41|1.36|0.36|1.41|0.41|1.36|0.36|0
1649788550000|2022-04-12 18:35:50|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1649788560000|2022-04-12 18:36:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649788570000|2022-04-12 18:36:10|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1649788580000|2022-04-12 18:36:20|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1649788590000|2022-04-12 18:36:30|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1649788600000|2022-04-12 18:36:40|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1649788610000|2022-04-12 18:36:50|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1649788620000|2022-04-12 18:37:00|1.35|0.35|1.33|0.33|1.36|0.36|1.33|0.33|0
1649788630000|2022-04-12 18:37:10|1.34|0.34|1.3|0.3|1.34|0.34|1.3|0.3|0
1649788640000|2022-04-12 18:37:20|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1649788650000|2022-04-12 18:37:30|1.3|0.3|1.3|0.3|1.3|0.3|1.28|0.28|0
1649788660000|2022-04-12 18:37:40|1.29|0.29|1.35|0.35|1.35|0.35|1.29|0.29|0
1649788670000|2022-04-12 18:37:50|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1649788680000|2022-04-12 18:38:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1649788690000|2022-04-12 18:38:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649788700000|2022-04-12 18:38:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1649788710000|2022-04-12 18:38:30|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649788720000|2022-04-12 18:38:40|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1649788730000|2022-04-12 18:38:50|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1649788740000|2022-04-12 18:39:00|1.32|0.32|1.35|0.35|1.35|0.35|1.32|0.32|0
1649788750000|2022-04-12 18:39:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649788760000|2022-04-12 18:39:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1649788770000|2022-04-12 18:39:30|1.34|0.34|1.36|0.36|1.37|0.37|1.34|0.34|0
1649788780000|2022-04-12 18:39:40|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1649788790000|2022-04-12 18:39:50|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1649788800000|2022-04-12 18:40:00|1.41|0.41|1.37|0.37|1.41|0.41|1.37|0.37|0
1649788810000|2022-04-12 18:40:10|1.36|0.36|1.39|0.39|1.39|0.39|1.35|0.35|0
1649788820000|2022-04-12 18:40:20|1.36|0.36|1.39|0.39|1.39|0.39|1.36|0.36|0
1649788830000|2022-04-12 18:40:30|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1649788840000|2022-04-12 18:40:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1649788850000|2022-04-12 18:40:50|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1649788860000|2022-04-12 18:41:00|1.45|0.45|1.42|0.42|1.45|0.45|1.42|0.42|0
1649788870000|2022-04-12 18:41:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1649788880000|2022-04-12 18:41:20|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1649788890000|2022-04-12 18:41:30|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1649788900000|2022-04-12 18:41:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1649788910000|2022-04-12 18:41:50|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1649788920000|2022-04-12 18:42:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1649788930000|2022-04-12 18:42:10|1.37|0.37|1.37|0.37|1.39|0.39|1.37|0.37|0
1649788940000|2022-04-12 18:42:20|1.38|0.38|1.42|0.42|1.42|0.42|1.38|0.38|0
1649788950000|2022-04-12 18:42:30|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1649788960000|2022-04-12 18:42:40|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1649788970000|2022-04-12 18:42:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649788980000|2022-04-12 18:43:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1649788990000|2022-04-12 18:43:10|1.44|0.44|1.49|0.49|1.49|0.49|1.44|0.44|0
1649789000000|2022-04-12 18:43:20|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1649789020000|2022-04-12 18:43:40|1.48|0.48|1.49|0.49|1.5|0.5|1.48|0.48|0
1649789030000|2022-04-12 18:43:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649789040000|2022-04-12 18:44:00|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1649789050000|2022-04-12 18:44:10|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649789060000|2022-04-12 18:44:20|1.47|0.47|1.43|0.43|1.47|0.47|1.43|0.43|0
1649789070000|2022-04-12 18:44:30|1.45|0.45|1.46|0.46|1.49|0.49|1.45|0.45|0
1649789080000|2022-04-12 18:44:40|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1649789090000|2022-04-12 18:44:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649789100000|2022-04-12 18:45:00|1.42|0.42|1.35|0.35|1.42|0.42|1.35|0.35|0
1649789110000|2022-04-12 18:45:10|1.38|0.38|1.34|0.34|1.38|0.38|1.34|0.34|0
1649789120000|2022-04-12 18:45:20|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1649789130000|2022-04-12 18:45:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1649789140000|2022-04-12 18:45:40|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649789150000|2022-04-12 18:45:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649789160000|2022-04-12 18:46:00|1.31|0.31|1.34|0.34|1.34|0.34|1.31|0.31|0
1649789170000|2022-04-12 18:46:10|1.35|0.35|1.31|0.31|1.35|0.35|1.31|0.31|0
1649789180000|2022-04-12 18:46:20|1.3|0.3|1.32|0.32|1.32|0.32|1.29|0.29|0
1649789190000|2022-04-12 18:46:30|1.34|0.34|1.3|0.3|1.34|0.34|1.3|0.3|0
1649789200000|2022-04-12 18:46:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649789220000|2022-04-12 18:47:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1649789230000|2022-04-12 18:47:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649789240000|2022-04-12 18:47:20|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1649789250000|2022-04-12 18:47:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1649789260000|2022-04-12 18:47:40|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1649789270000|2022-04-12 18:47:50|1.26|0.26|1.26|0.26|1.26|0.26|1.24|0.24|0
1649789280000|2022-04-12 18:48:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1649789290000|2022-04-12 18:48:10|1.28|0.28|1.33|0.33|1.33|0.33|1.28|0.28|0
1649789300000|2022-04-12 18:48:20|1.35|0.35|1.32|0.32|1.35|0.35|1.32|0.32|0
1649789310000|2022-04-12 18:48:30|1.33|0.33|1.3|0.3|1.33|0.33|1.3|0.3|0
1649789320000|2022-04-12 18:48:40|1.31|0.31|1.32|0.32|1.33|0.33|1.31|0.31|0
1649789330000|2022-04-12 18:48:50|1.33|0.33|1.35|0.35|1.35|0.35|1.32|0.32|0
1649789340000|2022-04-12 18:49:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1649789350000|2022-04-12 18:49:10|1.36|0.36|1.33|0.33|1.36|0.36|1.33|0.33|0
1649789360000|2022-04-12 18:49:20|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1649789370000|2022-04-12 18:49:30|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1649789380000|2022-04-12 18:49:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1649789390000|2022-04-12 18:49:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1649789400000|2022-04-12 18:50:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1649789410000|2022-04-12 18:50:10|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1649789420000|2022-04-12 18:50:20|1.28|0.28|1.28|0.28|1.3|0.3|1.28|0.28|0
1649789430000|2022-04-12 18:50:30|1.29|0.29|1.29|0.29|1.29|0.29|1.27|0.27|0
1649789440000|2022-04-12 18:50:40|1.31|0.31|1.35|0.35|1.35|0.35|1.31|0.31|0
1649789450000|2022-04-12 18:50:50|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1649789460000|2022-04-12 18:51:00|1.35|0.35|1.32|0.32|1.35|0.35|1.32|0.32|0
1649789470000|2022-04-12 18:51:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1649789480000|2022-04-12 18:51:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1649789490000|2022-04-12 18:51:30|1.35|0.35|1.39|0.39|1.39|0.39|1.35|0.35|0
1649789500000|2022-04-12 18:51:40|1.4|0.4|1.38|0.38|1.4|0.4|1.37|0.37|0
1649789510000|2022-04-12 18:51:50|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1649789520000|2022-04-12 18:52:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1649789530000|2022-04-12 18:52:10|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1649789540000|2022-04-12 18:52:20|1.37|0.37|1.38|0.38|1.39|0.39|1.37|0.37|0
1649789550000|2022-04-12 18:52:30|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1649789560000|2022-04-12 18:52:40|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1649789570000|2022-04-12 18:52:50|1.35|0.35|1.3|0.3|1.35|0.35|1.3|0.3|0
1649789580000|2022-04-12 18:53:00|1.31|0.31|1.31|0.31|1.31|0.31|1.29|0.29|0
1649789590000|2022-04-12 18:53:10|1.29|0.29|1.2|0.2|1.29|0.29|1.2|0.2|0
1649789600000|2022-04-12 18:53:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649789610000|2022-04-12 18:53:30|1.19|0.19|1.24|0.24|1.24|0.24|1.19|0.19|0
1649789620000|2022-04-12 18:53:40|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1649789630000|2022-04-12 18:53:50|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1649789640000|2022-04-12 18:54:00|1.23|0.23|1.19|0.19|1.23|0.23|1.19|0.19|0
1649789650000|2022-04-12 18:54:10|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1649789660000|2022-04-12 18:54:20|1.17|0.17|1.21|0.21|1.21|0.21|1.17|0.17|0
1649789670000|2022-04-12 18:54:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649789680000|2022-04-12 18:54:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1649789690000|2022-04-12 18:54:50|1.22|0.22|1.18|0.18|1.22|0.22|1.18|0.18|0
1649789700000|2022-04-12 18:55:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1649789710000|2022-04-12 18:55:10|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1649789720000|2022-04-12 18:55:20|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1649789730000|2022-04-12 18:55:30|1.13|0.13|1.17|0.17|1.17|0.17|1.12|0.12|0
1649789740000|2022-04-12 18:55:40|1.18|0.18|1.21|0.21|1.21|0.21|1.18|0.18|0
1649789750000|2022-04-12 18:55:50|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1649789760000|2022-04-12 18:56:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1649789770000|2022-04-12 18:56:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1649789780000|2022-04-12 18:56:20|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1649789790000|2022-04-12 18:56:30|1.21|0.21|1.18|0.18|1.21|0.21|1.18|0.18|0
1649789800000|2022-04-12 18:56:40|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1649789810000|2022-04-12 18:56:50|1.18|0.18|1.19|0.19|1.19|0.19|1.16|0.16|0
1649789820000|2022-04-12 18:57:00|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1649789830000|2022-04-12 18:57:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1649789840000|2022-04-12 18:57:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649789850000|2022-04-12 18:57:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649789860000|2022-04-12 18:57:40|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1649789870000|2022-04-12 18:57:50|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1649789880000|2022-04-12 18:58:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1649789890000|2022-04-12 18:58:10|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1649789900000|2022-04-12 18:58:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1649789910000|2022-04-12 18:58:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1649789920000|2022-04-12 18:58:40|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1649789930000|2022-04-12 18:58:50|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1649789940000|2022-04-12 18:59:00|1.25|0.25|1.21|0.21|1.25|0.25|1.21|0.21|0
1649789950000|2022-04-12 18:59:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1649789960000|2022-04-12 18:59:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649789970000|2022-04-12 18:59:30|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1649789980000|2022-04-12 18:59:40|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1649789990000|2022-04-12 18:59:50|1.21|0.21|1.21|0.21|1.23|0.23|1.21|0.21|0
1649790000000|2022-04-12 19:00:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1649790010000|2022-04-12 19:00:10|1.24|0.24|1.2|0.2|1.24|0.24|1.2|0.2|0
1649790020000|2022-04-12 19:00:20|1.21|0.21|1.18|0.18|1.21|0.21|1.17|0.17|0
1649790030000|2022-04-12 19:00:30|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1649790040000|2022-04-12 19:00:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649790050000|2022-04-12 19:00:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1649790060000|2022-04-12 19:01:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1649790070000|2022-04-12 19:01:10|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1649790080000|2022-04-12 19:01:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1649790090000|2022-04-12 19:01:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649790100000|2022-04-12 19:01:40|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1649790110000|2022-04-12 19:01:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1649790120000|2022-04-12 19:02:00|1.24|0.24|1.26|0.26|1.26|0.26|1.23|0.23|0
1649790130000|2022-04-12 19:02:10|1.27|0.27|1.3|0.3|1.3|0.3|1.27|0.27|0
1649790140000|2022-04-12 19:02:20|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1649790150000|2022-04-12 19:02:30|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1649790160000|2022-04-12 19:02:40|1.33|0.33|1.38|0.38|1.38|0.38|1.33|0.33|0
1649790180000|2022-04-12 19:03:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1649790190000|2022-04-12 19:03:10|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1649790200000|2022-04-12 19:03:20|1.42|0.42|1.46|0.46|1.46|0.46|1.42|0.42|0
1649790210000|2022-04-12 19:03:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649790220000|2022-04-12 19:03:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1649790230000|2022-04-12 19:03:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649790240000|2022-04-12 19:04:00|1.48|0.48|1.5|0.5|1.5|0.5|1.47|0.47|0
1649790250000|2022-04-12 19:04:10|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649790260000|2022-04-12 19:04:20|1.49|0.49|1.48|0.48|1.5|0.5|1.48|0.48|0
1649790270000|2022-04-12 19:04:30|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649790280000|2022-04-12 19:04:40|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1649790290000|2022-04-12 19:04:50|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649790300000|2022-04-12 19:05:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1649790310000|2022-04-12 19:05:10|1.53|0.53|1.52|0.52|1.53|0.53|1.51|0.51|0
1649790320000|2022-04-12 19:05:20|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1649790330000|2022-04-12 19:05:30|1.47|0.47|1.48|0.48|1.48|0.48|1.46|0.46|0
1649790340000|2022-04-12 19:05:40|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1649790350000|2022-04-12 19:05:50|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1649790360000|2022-04-12 19:06:00|1.53|0.53|1.5|0.5|1.53|0.53|1.5|0.5|0
1649790370000|2022-04-12 19:06:10|1.49|0.49|1.46|0.46|1.49|0.49|1.46|0.46|0
1649790380000|2022-04-12 19:06:20|1.45|0.45|1.48|0.48|1.48|0.48|1.45|0.45|0
1649790390000|2022-04-12 19:06:30|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1649790400000|2022-04-12 19:06:40|1.48|0.48|1.46|0.46|1.48|0.48|1.46|0.46|0
1649790410000|2022-04-12 19:06:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1649790420000|2022-04-12 19:07:00|1.49|0.49|1.5|0.5|1.5|0.5|1.48|0.48|0
1649790430000|2022-04-12 19:07:10|1.51|0.51|1.52|0.52|1.54|0.54|1.51|0.51|0
1649790440000|2022-04-12 19:07:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649790450000|2022-04-12 19:07:30|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1649790460000|2022-04-12 19:07:40|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1649790470000|2022-04-12 19:07:50|1.53|0.53|1.53|0.53|1.55|0.55|1.53|0.53|0
1649790480000|2022-04-12 19:08:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1649790490000|2022-04-12 19:08:10|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1649790500000|2022-04-12 19:08:20|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1649790510000|2022-04-12 19:08:30|1.64|0.64|1.63|0.63|1.64|0.64|1.62|0.62|0
1649790520000|2022-04-12 19:08:40|1.64|0.64|1.64|0.64|1.64|0.64|1.62|0.62|0
1649790530000|2022-04-12 19:08:50|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1649790540000|2022-04-12 19:09:00|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1649790550000|2022-04-12 19:09:10|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649790560000|2022-04-12 19:09:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649790580000|2022-04-12 19:09:40|1.7|0.7|1.74|0.74|1.74|0.74|1.7|0.7|0
1649790590000|2022-04-12 19:09:50|1.73|0.73|1.73|0.73|1.74|0.74|1.72|0.72|0
1649790600000|2022-04-12 19:10:00|1.71|0.71|1.7|0.7|1.72|0.72|1.7|0.7|0
1649790610000|2022-04-12 19:10:10|1.72|0.72|1.69|0.69|1.72|0.72|1.69|0.69|0
1649790620000|2022-04-12 19:10:20|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1649790630000|2022-04-12 19:10:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1649790640000|2022-04-12 19:10:40|1.68|0.68|1.7|0.7|1.7|0.7|1.66|0.66|0
1649790650000|2022-04-12 19:10:50|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1649790660000|2022-04-12 19:11:00|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1649790670000|2022-04-12 19:11:10|1.69|0.69|1.68|0.68|1.69|0.69|1.66|0.66|0
1649790680000|2022-04-12 19:11:20|1.69|0.69|1.73|0.73|1.73|0.73|1.69|0.69|0
1649790690000|2022-04-12 19:11:30|1.72|0.72|1.69|0.69|1.72|0.72|1.69|0.69|0
1649790700000|2022-04-12 19:11:40|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1649790710000|2022-04-12 19:11:50|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1649790720000|2022-04-12 19:12:00|1.63|0.63|1.63|0.63|1.65|0.65|1.62|0.62|0
1649790730000|2022-04-12 19:12:10|1.64|0.64|1.69|0.69|1.69|0.69|1.64|0.64|0
1649790740000|2022-04-12 19:12:20|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1649790750000|2022-04-12 19:12:30|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1649790760000|2022-04-12 19:12:40|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1649790770000|2022-04-12 19:12:50|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1649790780000|2022-04-12 19:13:00|1.73|0.73|1.81|0.81|1.81|0.81|1.73|0.73|0
1649790790000|2022-04-12 19:13:10|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1649790800000|2022-04-12 19:13:20|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1649790810000|2022-04-12 19:13:30|1.79|0.79|1.8|0.8|1.8|0.8|1.78|0.78|0
1649790820000|2022-04-12 19:13:40|1.55|0.55|1.73|0.73|1.73|0.73|1.54|0.54|0
1649790830000|2022-04-12 19:13:50|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1649790840000|2022-04-12 19:14:00|1.68|0.68|1.71|0.71|1.71|0.71|1.68|0.68|0
1649790850000|2022-04-12 19:14:10|1.74|0.74|1.76|0.76|1.76|0.76|1.74|0.74|0
1649790860000|2022-04-12 19:14:20|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1649790870000|2022-04-12 19:14:30|1.76|0.76|1.75|0.75|1.76|0.76|1.75|0.75|0
1649790880000|2022-04-12 19:14:40|1.76|0.76|1.74|0.74|1.76|0.76|1.74|0.74|0
1649790890000|2022-04-12 19:14:50|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1649790900000|2022-04-12 19:15:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1649790910000|2022-04-12 19:15:10|1.72|0.72|1.71|0.71|1.74|0.74|1.71|0.71|0
1649790920000|2022-04-12 19:15:20|1.72|0.72|1.71|0.71|1.72|0.72|1.7|0.7|0
1649790940000|2022-04-12 19:15:40|1.72|0.72|1.75|0.75|1.75|0.75|1.71|0.71|0
1649790950000|2022-04-12 19:15:50|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1649790960000|2022-04-12 19:16:00|1.67|0.67|1.64|0.64|1.68|0.68|1.64|0.64|0
1649790970000|2022-04-12 19:16:10|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649790980000|2022-04-12 19:16:20|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1649790990000|2022-04-12 19:16:30|1.65|0.65|1.63|0.63|1.67|0.67|1.63|0.63|0
1649791000000|2022-04-12 19:16:40|1.64|0.64|1.63|0.63|1.64|0.64|1.62|0.62|0
1649791020000|2022-04-12 19:17:00|1.64|0.64|1.68|0.68|1.68|0.68|1.63|0.63|0
1649791030000|2022-04-12 19:17:10|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1649791040000|2022-04-12 19:17:20|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1649791050000|2022-04-12 19:17:30|1.71|0.71|1.66|0.66|1.71|0.71|1.66|0.66|0
1649791060000|2022-04-12 19:17:40|1.67|0.67|1.7|0.7|1.71|0.71|1.67|0.67|0
1649791070000|2022-04-12 19:17:50|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1649791080000|2022-04-12 19:18:00|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1649791090000|2022-04-12 19:18:10|1.66|0.66|1.64|0.64|1.67|0.67|1.64|0.64|0
1649791100000|2022-04-12 19:18:20|1.66|0.66|1.65|0.65|1.66|0.66|1.64|0.64|0
1649791110000|2022-04-12 19:18:30|1.64|0.64|1.67|0.67|1.67|0.67|1.64|0.64|0
1649791120000|2022-04-12 19:18:40|1.69|0.69|1.66|0.66|1.69|0.69|1.66|0.66|0
1649791130000|2022-04-12 19:18:50|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1649791140000|2022-04-12 19:19:00|1.64|0.64|1.64|0.64|1.64|0.64|1.62|0.62|0
1649791150000|2022-04-12 19:19:10|1.63|0.63|1.67|0.67|1.67|0.67|1.63|0.63|0
1649791160000|2022-04-12 19:19:20|1.66|0.66|1.66|0.66|1.66|0.66|1.63|0.63|0
1649791170000|2022-04-12 19:19:30|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1649791180000|2022-04-12 19:19:40|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1649791190000|2022-04-12 19:19:50|1.62|0.62|1.59|0.59|1.62|0.62|1.59|0.59|0
1649791200000|2022-04-12 19:20:00|1.58|0.58|1.53|0.53|1.58|0.58|1.53|0.53|0
1649791210000|2022-04-12 19:20:10|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1649791220000|2022-04-12 19:20:20|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1649791230000|2022-04-12 19:20:30|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1649791240000|2022-04-12 19:20:40|1.49|0.49|1.55|0.55|1.55|0.55|1.49|0.49|0
1649791250000|2022-04-12 19:20:50|1.54|0.54|1.51|0.51|1.55|0.55|1.51|0.51|0
1649791260000|2022-04-12 19:21:00|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1649791270000|2022-04-12 19:21:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1649791280000|2022-04-12 19:21:20|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1649791290000|2022-04-12 19:21:30|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1649791300000|2022-04-12 19:21:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1649791310000|2022-04-12 19:21:50|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1649791320000|2022-04-12 19:22:00|1.47|0.47|1.47|0.47|1.47|0.47|1.45|0.45|0
1649791330000|2022-04-12 19:22:10|1.49|0.49|1.51|0.51|1.51|0.51|1.47|0.47|0
1649791340000|2022-04-12 19:22:20|1.52|0.52|1.55|0.55|1.55|0.55|1.52|0.52|0
1649791350000|2022-04-12 19:22:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649791360000|2022-04-12 19:22:40|1.52|0.52|1.52|0.52|1.54|0.54|1.52|0.52|0
1649791370000|2022-04-12 19:22:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1649791380000|2022-04-12 19:23:00|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1649791390000|2022-04-12 19:23:10|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1649791400000|2022-04-12 19:23:20|1.48|0.48|1.44|0.44|1.48|0.48|1.44|0.44|0
1649791410000|2022-04-12 19:23:30|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649791420000|2022-04-12 19:23:40|1.4|0.4|1.43|0.43|1.43|0.43|1.4|0.4|0
1649791430000|2022-04-12 19:23:50|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1649791440000|2022-04-12 19:24:00|1.48|0.48|1.47|0.47|1.48|0.48|1.46|0.46|0
1649791450000|2022-04-12 19:24:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1649791460000|2022-04-12 19:24:20|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1649791470000|2022-04-12 19:24:30|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1649791480000|2022-04-12 19:24:40|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1649791490000|2022-04-12 19:24:50|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1649791500000|2022-04-12 19:25:00|1.52|0.52|1.55|0.55|1.56|0.56|1.52|0.52|0
1649791510000|2022-04-12 19:25:10|1.52|0.52|1.56|0.56|1.56|0.56|1.52|0.52|0
1649791520000|2022-04-12 19:25:20|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1649791530000|2022-04-12 19:25:30|1.57|0.57|1.56|0.56|1.57|0.57|1.55|0.55|0
1649791540000|2022-04-12 19:25:40|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1649791550000|2022-04-12 19:25:50|1.58|0.58|1.56|0.56|1.59|0.59|1.56|0.56|0
1649791560000|2022-04-12 19:26:00|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1649791570000|2022-04-12 19:26:10|1.56|0.56|1.59|0.59|1.59|0.59|1.56|0.56|0
1649791580000|2022-04-12 19:26:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1649791590000|2022-04-12 19:26:30|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1649791600000|2022-04-12 19:26:40|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649791610000|2022-04-12 19:26:50|1.65|0.65|1.61|0.61|1.65|0.65|1.6|0.6|0
1649791620000|2022-04-12 19:27:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649791630000|2022-04-12 19:27:10|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1649791640000|2022-04-12 19:27:20|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1649791650000|2022-04-12 19:27:30|1.59|0.59|1.62|0.62|1.62|0.62|1.58|0.58|0
1649791660000|2022-04-12 19:27:40|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1649791670000|2022-04-12 19:27:50|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1649791680000|2022-04-12 19:28:00|1.63|0.63|1.68|0.68|1.68|0.68|1.63|0.63|0
1649791690000|2022-04-12 19:28:10|1.67|0.67|1.66|0.66|1.67|0.67|1.64|0.64|0
1649791700000|2022-04-12 19:28:20|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1649791710000|2022-04-12 19:28:30|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649791720000|2022-04-12 19:28:40|1.69|0.69|1.73|0.73|1.73|0.73|1.69|0.69|0
1649791730000|2022-04-12 19:28:50|1.74|0.74|1.78|0.78|1.78|0.78|1.74|0.74|0
1649791740000|2022-04-12 19:29:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1649791750000|2022-04-12 19:29:10|1.8|0.8|1.85|0.85|1.85|0.85|1.8|0.8|0
1649791760000|2022-04-12 19:29:20|1.82|0.82|1.79|0.79|1.82|0.82|1.74|0.74|0
1649791770000|2022-04-12 19:29:30|1.78|0.78|1.74|0.74|1.78|0.78|1.74|0.74|0
1649791780000|2022-04-12 19:29:40|1.73|0.73|1.73|0.73|1.74|0.74|1.72|0.72|0
1649791790000|2022-04-12 19:29:50|1.72|0.72|1.69|0.69|1.72|0.72|1.69|0.69|0
1649791800000|2022-04-12 19:30:00|1.75|0.75|1.78|0.78|1.78|0.78|1.75|0.75|0
1649791810000|2022-04-12 19:30:10|1.81|0.81|1.74|0.74|1.81|0.81|1.74|0.74|0
1649791820000|2022-04-12 19:30:20|1.72|0.72|1.78|0.78|1.78|0.78|1.7|0.7|0
1649791830000|2022-04-12 19:30:30|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1649791840000|2022-04-12 19:30:40|1.77|0.77|1.75|0.75|1.77|0.77|1.74|0.74|0
1649791850000|2022-04-12 19:30:50|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1649791860000|2022-04-12 19:31:00|1.73|0.73|1.67|0.67|1.73|0.73|1.67|0.67|0
1649791870000|2022-04-12 19:31:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1649791880000|2022-04-12 19:31:20|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1649791890000|2022-04-12 19:31:30|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1649791900000|2022-04-12 19:31:40|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1649791910000|2022-04-12 19:31:50|1.72|0.72|1.76|0.76|1.76|0.76|1.72|0.72|0
1649791920000|2022-04-12 19:32:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1649791930000|2022-04-12 19:32:10|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1649791940000|2022-04-12 19:32:20|1.75|0.75|1.76|0.76|1.76|0.76|1.73|0.73|0
1649791950000|2022-04-12 19:32:30|1.77|0.77|1.8|0.8|1.8|0.8|1.77|0.77|0
1649791960000|2022-04-12 19:32:40|1.88|0.88|1.88|0.88|1.91|0.91|1.88|0.88|0
1649791970000|2022-04-12 19:32:50|1.87|0.87|1.82|0.82|1.88|0.88|1.82|0.82|0
1649791980000|2022-04-12 19:33:00|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1649791990000|2022-04-12 19:33:10|1.83|0.83|1.86|0.86|1.86|0.86|1.83|0.83|0
1649792000000|2022-04-12 19:33:20|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1649792010000|2022-04-12 19:33:30|1.77|0.77|1.69|0.69|1.77|0.77|1.69|0.69|0
1649792020000|2022-04-12 19:33:40|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1649792030000|2022-04-12 19:33:50|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1649792040000|2022-04-12 19:34:00|1.78|0.78|1.8|0.8|1.82|0.82|1.78|0.78|0
1649792050000|2022-04-12 19:34:10|1.85|0.85|1.85|0.85|1.85|0.85|1.84|0.84|0
1649792060000|2022-04-12 19:34:20|1.84|0.84|1.83|0.83|1.84|0.84|1.81|0.81|0
1649792070000|2022-04-12 19:34:30|1.81|0.81|1.77|0.77|1.81|0.81|1.77|0.77|0
1649792080000|2022-04-12 19:34:40|1.76|0.76|1.75|0.75|1.77|0.77|1.74|0.74|0
1649792090000|2022-04-12 19:34:50|1.76|0.76|1.77|0.77|1.77|0.77|1.75|0.75|0
1649792100000|2022-04-12 19:35:00|1.81|0.81|1.81|0.81|1.81|0.81|1.79|0.79|0
1649792110000|2022-04-12 19:35:10|1.85|0.85|1.82|0.82|1.85|0.85|1.82|0.82|0
1649792120000|2022-04-12 19:35:20|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1649792130000|2022-04-12 19:35:30|1.83|0.83|1.79|0.79|1.84|0.84|1.78|0.78|0
1649792140000|2022-04-12 19:35:40|1.78|0.78|1.83|0.83|1.83|0.83|1.78|0.78|0
1649792150000|2022-04-12 19:35:50|1.82|0.82|1.78|0.78|1.82|0.82|1.78|0.78|0
1649792160000|2022-04-12 19:36:00|1.75|0.75|1.72|0.72|1.77|0.77|1.72|0.72|0
1649792170000|2022-04-12 19:36:10|1.77|0.77|1.79|0.79|1.8|0.8|1.77|0.77|0
1649792180000|2022-04-12 19:36:20|1.78|0.78|1.73|0.73|1.78|0.78|1.72|0.72|0
1649792190000|2022-04-12 19:36:30|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1649792200000|2022-04-12 19:36:40|1.72|0.72|1.66|0.66|1.72|0.72|1.66|0.66|0
1649792210000|2022-04-12 19:36:50|1.65|0.65|1.62|0.62|1.65|0.65|1.61|0.61|0
1649792220000|2022-04-12 19:37:00|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1649792230000|2022-04-12 19:37:10|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1649792240000|2022-04-12 19:37:20|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1649792250000|2022-04-12 19:37:30|1.65|0.65|1.69|0.69|1.69|0.69|1.65|0.65|0
1649792260000|2022-04-12 19:37:40|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1649792270000|2022-04-12 19:37:50|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1649792280000|2022-04-12 19:38:00|1.61|0.61|1.59|0.59|1.61|0.61|1.58|0.58|0
1649792290000|2022-04-12 19:38:10|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1649792300000|2022-04-12 19:38:20|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1649792310000|2022-04-12 19:38:30|1.57|0.57|1.56|0.56|1.57|0.57|1.55|0.55|0
1649792320000|2022-04-12 19:38:40|1.55|0.55|1.49|0.49|1.55|0.55|1.49|0.49|0
1649792330000|2022-04-12 19:38:50|1.54|0.54|1.51|0.51|1.54|0.54|1.51|0.51|0
1649792340000|2022-04-12 19:39:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1649792350000|2022-04-12 19:39:10|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1649792360000|2022-04-12 19:39:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1649792370000|2022-04-12 19:39:30|1.48|0.48|1.47|0.47|1.48|0.48|1.46|0.46|0
1649792380000|2022-04-12 19:39:40|1.4|0.4|1.43|0.43|1.44|0.44|1.4|0.4|0
1649792400000|2022-04-12 19:40:00|1.45|0.45|1.39|0.39|1.45|0.45|1.39|0.39|0
1649792410000|2022-04-12 19:40:10|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1649792420000|2022-04-12 19:40:20|1.42|0.42|1.37|0.37|1.42|0.42|1.37|0.37|0
1649792430000|2022-04-12 19:40:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1649792440000|2022-04-12 19:40:40|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1649792450000|2022-04-12 19:40:50|1.38|0.38|1.44|0.44|1.45|0.45|1.38|0.38|0
1649792460000|2022-04-12 19:41:00|1.43|0.43|1.37|0.37|1.43|0.43|1.37|0.37|0
1649792470000|2022-04-12 19:41:10|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1649792480000|2022-04-12 19:41:20|1.39|0.39|1.41|0.41|1.42|0.42|1.39|0.39|0
1649792490000|2022-04-12 19:41:30|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1649792500000|2022-04-12 19:41:40|1.44|0.44|1.49|0.49|1.49|0.49|1.44|0.44|0
1649792510000|2022-04-12 19:41:50|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1649792520000|2022-04-12 19:42:00|1.5|0.5|1.54|0.54|1.54|0.54|1.5|0.5|0
1649792530000|2022-04-12 19:42:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1649792540000|2022-04-12 19:42:20|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1649792550000|2022-04-12 19:42:30|1.53|0.53|1.5|0.5|1.53|0.53|1.49|0.49|0
1649792560000|2022-04-12 19:42:40|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1649792570000|2022-04-12 19:42:50|1.51|0.51|1.49|0.49|1.51|0.51|1.48|0.48|0
1649792580000|2022-04-12 19:43:00|1.53|0.53|1.53|0.53|1.55|0.55|1.53|0.53|0
1649792590000|2022-04-12 19:43:10|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1649792600000|2022-04-12 19:43:20|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1649792610000|2022-04-12 19:43:30|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1649792620000|2022-04-12 19:43:40|1.47|0.47|1.52|0.52|1.52|0.52|1.47|0.47|0
1649792630000|2022-04-12 19:43:50|1.53|0.53|1.5|0.5|1.53|0.53|1.5|0.5|0
1649792640000|2022-04-12 19:44:00|1.51|0.51|1.45|0.45|1.51|0.51|1.45|0.45|0
1649792650000|2022-04-12 19:44:10|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1649792660000|2022-04-12 19:44:20|1.44|0.44|1.47|0.47|1.47|0.47|1.44|0.44|0
1649792670000|2022-04-12 19:44:30|1.48|0.48|1.47|0.47|1.48|0.48|1.46|0.46|0
1649792680000|2022-04-12 19:44:40|1.48|0.48|1.5|0.5|1.51|0.51|1.48|0.48|0
1649792690000|2022-04-12 19:44:50|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1649792700000|2022-04-12 19:45:00|1.62|0.62|1.57|0.57|1.62|0.62|1.57|0.57|0
1649792710000|2022-04-12 19:45:10|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1649792720000|2022-04-12 19:45:20|1.53|0.53|1.52|0.52|1.53|0.53|1.46|0.46|0
1649792730000|2022-04-12 19:45:30|1.49|0.49|1.56|0.56|1.56|0.56|1.49|0.49|0
1649792740000|2022-04-12 19:45:40|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1649792750000|2022-04-12 19:45:50|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1649792760000|2022-04-12 19:46:00|1.48|0.48|1.48|0.48|1.5|0.5|1.48|0.48|0
1649792770000|2022-04-12 19:46:10|1.51|0.51|1.47|0.47|1.51|0.51|1.47|0.47|0
1649792780000|2022-04-12 19:46:20|1.48|0.48|1.47|0.47|1.48|0.48|1.46|0.46|0
1649792790000|2022-04-12 19:46:30|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1649792800000|2022-04-12 19:46:40|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1649792810000|2022-04-12 19:46:50|1.51|0.51|1.46|0.46|1.51|0.51|1.46|0.46|0
1649792820000|2022-04-12 19:47:00|1.45|0.45|1.43|0.43|1.46|0.46|1.42|0.42|0
1649792830000|2022-04-12 19:47:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1649792840000|2022-04-12 19:47:20|1.41|0.41|1.35|0.35|1.41|0.41|1.35|0.35|0
1649792850000|2022-04-12 19:47:30|1.32|0.32|1.35|0.35|1.35|0.35|1.32|0.32|0
1649792860000|2022-04-12 19:47:40|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1649792870000|2022-04-12 19:47:50|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1649792880000|2022-04-12 19:48:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1649792890000|2022-04-12 19:48:10|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1649792900000|2022-04-12 19:48:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649792910000|2022-04-12 19:48:30|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1649792920000|2022-04-12 19:48:40|1.28|0.28|1.29|0.29|1.41|0.41|1.28|0.28|0
1649792930000|2022-04-12 19:48:50|1.32|0.32|1.21|0.21|1.32|0.32|1.21|0.21|0
1649792940000|2022-04-12 19:49:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649792950000|2022-04-12 19:49:10|1.24|0.24|1.22|0.22|1.25|0.25|1.22|0.22|0
1649792960000|2022-04-12 19:49:20|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1649792970000|2022-04-12 19:49:30|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1649792980000|2022-04-12 19:49:40|1.21|0.21|1.21|0.21|1.21|0.21|1.19|0.19|0
1649792990000|2022-04-12 19:49:50|1.19|0.19|1.23|0.23|1.23|0.23|1.19|0.19|0
1649793000000|2022-04-12 19:50:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1649793010000|2022-04-12 19:50:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1649793020000|2022-04-12 19:50:20|1.23|0.23|1.2|0.2|1.23|0.23|1.19|0.19|0
1649793030000|2022-04-12 19:50:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1649793040000|2022-04-12 19:50:40|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1649793050000|2022-04-12 19:50:50|1.18|0.18|1.18|0.18|1.18|0.18|1.16|0.16|0
1649793060000|2022-04-12 19:51:00|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1649793070000|2022-04-12 19:51:10|1.18|0.18|1.24|0.24|1.24|0.24|1.18|0.18|0
1649793080000|2022-04-12 19:51:20|1.26|0.26|1.26|0.26|1.28|0.28|1.26|0.26|0
1649793090000|2022-04-12 19:51:30|1.27|0.27|1.31|0.31|1.31|0.31|1.27|0.27|0
1649793100000|2022-04-12 19:51:40|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1649793110000|2022-04-12 19:51:50|1.3|0.3|1.25|0.25|1.31|0.31|1.25|0.25|0
1649793120000|2022-04-12 19:52:00|1.26|0.26|1.26|0.26|1.28|0.28|1.26|0.26|0
1649793130000|2022-04-12 19:52:10|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1649793140000|2022-04-12 19:52:20|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1649793150000|2022-04-12 19:52:30|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1649793160000|2022-04-12 19:52:40|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1649793170000|2022-04-12 19:52:50|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1649793180000|2022-04-12 19:53:00|1.31|0.31|1.31|0.31|1.33|0.33|1.31|0.31|0
1649793190000|2022-04-12 19:53:10|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1649793210000|2022-04-12 19:53:30|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1649793220000|2022-04-12 19:53:40|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1649793230000|2022-04-12 19:53:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1649793240000|2022-04-12 19:54:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1649793250000|2022-04-12 19:54:10|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1649793260000|2022-04-12 19:54:20|1.27|0.27|1.29|0.29|1.3|0.3|1.27|0.27|0
1649793270000|2022-04-12 19:54:30|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1649793280000|2022-04-12 19:54:40|1.22|0.22|1.21|0.21|1.22|0.22|1.19|0.19|0
1649793290000|2022-04-12 19:54:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649793300000|2022-04-12 19:55:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1649793310000|2022-04-12 19:55:10|1.17|0.17|1.19|0.19|1.2|0.2|1.17|0.17|0
1649793320000|2022-04-12 19:55:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649793330000|2022-04-12 19:55:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649793340000|2022-04-12 19:55:40|1.18|0.18|1.18|0.18|1.2|0.2|1.18|0.18|0
1649793350000|2022-04-12 19:55:50|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1649793360000|2022-04-12 19:56:00|1.18|0.18|1.24|0.24|1.24|0.24|1.18|0.18|0
1649793370000|2022-04-12 19:56:10|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1649793380000|2022-04-12 19:56:20|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1649793390000|2022-04-12 19:56:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649793400000|2022-04-12 19:56:40|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1649793410000|2022-04-12 19:56:50|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1649793420000|2022-04-12 19:57:00|1.21|0.21|1.24|0.24|1.24|0.24|1.21|0.21|0
1649793430000|2022-04-12 19:57:10|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1649793440000|2022-04-12 19:57:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1649793450000|2022-04-12 19:57:30|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1649793460000|2022-04-12 19:57:40|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1649793470000|2022-04-12 19:57:50|1.23|0.23|1.19|0.19|1.23|0.23|1.19|0.19|0
1649793480000|2022-04-12 19:58:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649793490000|2022-04-12 19:58:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649793500000|2022-04-12 19:58:20|1.21|0.21|1.18|0.18|1.21|0.21|1.18|0.18|0
1649793510000|2022-04-12 19:58:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1649793520000|2022-04-12 19:58:40|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1649793530000|2022-04-12 19:58:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1649793540000|2022-04-12 19:59:00|1.16|0.16|1.12|0.12|1.16|0.16|1.12|0.12|0
1649793550000|2022-04-12 19:59:10|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1649793560000|2022-04-12 19:59:20|1.15|0.15|1.12|0.12|1.15|0.15|1.12|0.12|0
1649793570000|2022-04-12 19:59:30|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1649793580000|2022-04-12 19:59:40|1.17|0.17|1.15|0.15|1.17|0.17|1.12|0.12|0
1649793590000|2022-04-12 19:59:50|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1649793600000|2022-04-12 20:00:00|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1649793610000|2022-04-12 20:00:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1649793620000|2022-04-12 20:00:20|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1649793630000|2022-04-12 20:00:30|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1649793640000|2022-04-12 20:00:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1649793660000|2022-04-12 20:01:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1649793670000|2022-04-12 20:01:10|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1649793690000|2022-04-12 20:01:30|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1649793700000|2022-04-12 20:01:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1649793710000|2022-04-12 20:01:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1649793720000|2022-04-12 20:02:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1649793730000|2022-04-12 20:02:10|1.22|0.22|1.21|0.21|1.22|0.22|1.2|0.2|0
1649793740000|2022-04-12 20:02:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649793750000|2022-04-12 20:02:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1649793760000|2022-04-12 20:02:40|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1649793770000|2022-04-12 20:02:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1649793780000|2022-04-12 20:03:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1649793790000|2022-04-12 20:03:10|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1649793800000|2022-04-12 20:03:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1649793810000|2022-04-12 20:03:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649793820000|2022-04-12 20:03:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1649793830000|2022-04-12 20:03:50|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1649793840000|2022-04-12 20:04:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1649793850000|2022-04-12 20:04:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1649793860000|2022-04-12 20:04:20|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1649793870000|2022-04-12 20:04:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1649793880000|2022-04-12 20:04:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1649793890000|2022-04-12 20:04:50|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1649793900000|2022-04-12 20:05:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1649793910000|2022-04-12 20:05:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1649793920000|2022-04-12 20:05:20|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1649793960000|2022-04-12 20:06:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1649793970000|2022-04-12 20:06:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1649793980000|2022-04-12 20:06:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1649794000000|2022-04-12 20:06:40|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1649794010000|2022-04-12 20:06:50|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1649794050000|2022-04-12 20:07:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1649794070000|2022-04-12 20:07:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1649794090000|2022-04-12 20:08:10|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1649794140000|2022-04-12 20:09:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1649794150000|2022-04-12 20:09:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1649794170000|2022-04-12 20:09:30|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1649794180000|2022-04-12 20:09:40|1|0|1|0|1|0|1|0|0
1649794220000|2022-04-12 20:10:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1649794350000|2022-04-12 20:12:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1649794390000|2022-04-12 20:13:10|1|0|1|0|1|0|1|0|0
1649794400000|2022-04-12 20:13:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1649794420000|2022-04-12 20:13:40|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1649794430000|2022-04-12 20:13:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1649794440000|2022-04-12 20:14:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1649794450000|2022-04-12 20:14:10|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1649794460000|2022-04-12 20:14:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1649794470000|2022-04-12 20:14:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1649794510000|2022-04-12 20:15:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1649833500000|2022-04-13 07:05:00|1||1||1||1||0
1649880910000|2022-04-13 20:15:10|1.2||1.2||1.2||1.2||0
1650350480000|2022-04-19 06:41:20|125.51|122.71|125.6|122.8|125.6|122.8|125.51|122.71|0
1650350500000|2022-04-19 06:41:40|125.51|122.71|125.51|122.71|125.51|122.71|125.43|122.63|0
1650350510000|2022-04-19 06:41:50|125.56|122.76|125.6|122.8|125.65|122.85|125.51|122.71|0
1650350520000|2022-04-19 06:42:00|125.56|122.76|125.51|122.71|125.56|122.76|125.51|122.71|0
1650350530000|2022-04-19 06:42:10|125.56|122.76|125.6|122.8|125.6|122.8|125.56|122.76|0
1650350540000|2022-04-19 06:42:20|125.51|122.71|125.56|122.76|125.56|122.76|125.51|122.71|0
1650350550000|2022-04-19 06:42:30|125.6|122.8|125.69|122.89|125.69|122.89|125.6|122.8|0
1650350560000|2022-04-19 06:42:40|125.6|122.8|125.6|122.8|125.69|122.89|125.6|122.8|0
1650350570000|2022-04-19 06:42:50|125.69|122.89|125.6|122.8|125.69|122.89|125.56|122.76|0
1650350590000|2022-04-19 06:43:10|125.56|122.76|125.6|122.8|125.6|122.8|125.56|122.76|0
1650350610000|2022-04-19 06:43:30|125.51|122.71|125.51|122.71|125.51|122.71|125.51|122.71|0
1650350620000|2022-04-19 06:43:40|125.6|122.8|125.51|122.71|125.6|122.8|125.51|122.71|0
1650350630000|2022-04-19 06:43:50|125.42|122.62|125.42|122.62|125.42|122.62|125.42|122.62|0
1650350640000|2022-04-19 06:44:00|125.47|122.67|125.42|122.62|125.47|122.67|125.42|122.62|0
1650350650000|2022-04-19 06:44:10|125.34|122.54|125.25|122.45|125.34|122.54|125.25|122.45|0
1650350660000|2022-04-19 06:44:20|125.34|122.54|125.16|122.36|125.34|122.54|125.16|122.36|0
1650350680000|2022-04-19 06:44:40|125.07|122.27|125.07|122.27|125.07|122.27|125.07|122.27|0
1650350690000|2022-04-19 06:44:50|125.16|122.36|125.16|122.36|125.16|122.36|125.16|122.36|0
1650350700000|2022-04-19 06:45:00|125.25|122.45|125.16|122.36|125.25|122.45|125.07|122.27|0
1650350710000|2022-04-19 06:45:10|125.21|122.41|125.21|122.41|125.21|122.41|125.21|122.41|0
1650350720000|2022-04-19 06:45:20|125.25|122.45|125.29|122.49|125.29|122.49|125.25|122.45|0
1650350730000|2022-04-19 06:45:30|125.25|122.45|125.29|122.49|125.34|122.54|125.25|122.45|0
1650350740000|2022-04-19 06:45:40|125.34|122.54|125.34|122.54|125.34|122.54|125.34|122.54|0
1650350750000|2022-04-19 06:45:50|125.29|122.49|125.29|122.49|125.29|122.49|125.29|122.49|0
1650350760000|2022-04-19 06:46:00|125.34|122.54|125.34|122.54|125.34|122.54|125.34|122.54|0
1650350770000|2022-04-19 06:46:10|125.29|122.49|125.25|122.45|125.29|122.49|125.25|122.45|0
1650350780000|2022-04-19 06:46:20|125.29|122.49|125.25|122.45|125.29|122.49|125.25|122.45|0
1650350790000|2022-04-19 06:46:30|125.16|122.36|125.16|122.36|125.16|122.36|125.16|122.36|0
1650350800000|2022-04-19 06:46:40|125.25|122.45|125.25|122.45|125.25|122.45|125.25|122.45|0
1650350810000|2022-04-19 06:46:50|125.29|122.49|125.29|122.49|125.29|122.49|125.25|122.45|0
1650350820000|2022-04-19 06:47:00|125.33|122.53|125.51|122.71|125.51|122.71|125.33|122.53|0
1650350830000|2022-04-19 06:47:10|125.56|122.76|125.64|122.84|125.64|122.84|125.56|122.76|0
1650350840000|2022-04-19 06:47:20|125.6|122.8|125.6|122.8|125.6|122.8|125.56|122.76|0
1650350850000|2022-04-19 06:47:30|125.64|122.84|125.42|122.62|125.64|122.84|125.42|122.62|0
1650350860000|2022-04-19 06:47:40|125.33|122.53|125.25|122.45|125.33|122.53|125.25|122.45|0
1650350870000|2022-04-19 06:47:50|125.16|122.36|125.42|122.62|125.42|122.62|125.16|122.36|0
1650350880000|2022-04-19 06:48:00|125.33|122.53|125.33|122.53|125.38|122.58|125.33|122.53|0
1650350890000|2022-04-19 06:48:10|125.16|122.36|125.25|122.45|125.25|122.45|125.16|122.36|0
1650350900000|2022-04-19 06:48:20|125.2|122.4|125.2|122.4|125.2|122.4|125.2|122.4|0
1650350910000|2022-04-19 06:48:30|125.16|122.36|125.2|122.4|125.2|122.4|125.16|122.36|0
1650350920000|2022-04-19 06:48:40|125.16|122.36|125.47|122.67|125.47|122.67|125.16|122.36|0
1650350930000|2022-04-19 06:48:50|125.42|122.62|125.42|122.62|125.42|122.62|125.42|122.62|0
1650350940000|2022-04-19 06:49:00|125.51|122.71|125.47|122.67|125.51|122.71|125.47|122.67|0
1650350950000|2022-04-19 06:49:10|125.51|122.71|125.51|122.71|125.51|122.71|125.42|122.62|0
1650350960000|2022-04-19 06:49:20|125.6|122.8|125.42|122.62|125.6|122.8|125.42|122.62|0
1650350970000|2022-04-19 06:49:30|125.33|122.53|125.33|122.53|125.33|122.53|125.33|122.53|0
1650350990000|2022-04-19 06:49:50|125.42|122.62|125.42|122.62|125.42|122.62|125.42|122.62|0
1650351000000|2022-04-19 06:50:00|125.47|122.67|125.42|122.62|125.51|122.71|125.42|122.62|0
1650351010000|2022-04-19 06:50:10|125.33|122.53|125.42|122.62|125.42|122.62|125.33|122.53|0
1650351020000|2022-04-19 06:50:20|125.38|122.58|125.42|122.62|125.51|122.71|125.38|122.58|0
1650351050000|2022-04-19 06:50:50|125.33|122.53|125.24|122.44|125.33|122.53|125.24|122.44|0
1650351060000|2022-04-19 06:51:00|125.33|122.53|125.33|122.53|125.42|122.62|125.33|122.53|0
1650351070000|2022-04-19 06:51:10|125.38|122.58|125.33|122.53|125.38|122.58|125.33|122.53|0
1650351080000|2022-04-19 06:51:20|125.29|122.49|125.29|122.49|125.33|122.53|125.29|122.49|0
1650351090000|2022-04-19 06:51:30|125.24|122.44|125.33|122.53|125.42|122.62|125.24|122.44|0
1650351100000|2022-04-19 06:51:40|125.38|122.58|125.51|122.71|125.51|122.71|125.38|122.58|0
1650351110000|2022-04-19 06:51:50|125.46|122.66|125.46|122.66|125.51|122.71|125.46|122.66|0
1650351120000|2022-04-19 06:52:00|125.42|122.62|125.42|122.62|125.42|122.62|125.42|122.62|0
1650351130000|2022-04-19 06:52:10|125.33|122.53|125.33|122.53|125.33|122.53|125.33|122.53|0
1650351140000|2022-04-19 06:52:20|125.38|122.58|125.29|122.49|125.38|122.58|125.29|122.49|0
1650351150000|2022-04-19 06:52:30|125.42|122.62|125.33|122.53|125.42|122.62|125.33|122.53|0
1650351160000|2022-04-19 06:52:40|125.38|122.58|125.38|122.58|125.38|122.58|125.38|122.58|0
1650351170000|2022-04-19 06:52:50|125.33|122.53|125.38|122.58|125.42|122.62|125.33|122.53|0
1650351180000|2022-04-19 06:53:00|125.51|122.71|125.51|122.71|125.51|122.71|125.51|122.71|0
1650351190000|2022-04-19 06:53:10|125.68|122.88|125.64|122.84|125.68|122.88|125.59|122.79|0
1650351200000|2022-04-19 06:53:20|125.59|122.79|125.59|122.79|125.64|122.84|125.59|122.79|0
1650351210000|2022-04-19 06:53:30|125.64|122.84|125.64|122.84|125.64|122.84|125.64|122.84|0
1650351220000|2022-04-19 06:53:40|125.59|122.79|125.59|122.79|125.59|122.79|125.59|122.79|0
1650351230000|2022-04-19 06:53:50|125.64|122.84|125.51|122.71|125.64|122.84|125.51|122.71|0
1650351250000|2022-04-19 06:54:10|125.59|122.79|125.59|122.79|125.59|122.79|125.59|122.79|0
1650351260000|2022-04-19 06:54:20|125.64|122.84|125.68|122.88|125.68|122.88|125.59|122.79|0
1650351270000|2022-04-19 06:54:30|125.59|122.79|125.64|122.84|125.68|122.88|125.59|122.79|0
1650351280000|2022-04-19 06:54:40|125.68|122.88|125.86|123.06|125.86|123.06|125.68|122.88|0
1650351290000|2022-04-19 06:54:50|125.95|123.15|125.86|123.06|125.95|123.15|125.86|123.06|0
1650351300000|2022-04-19 06:55:00|125.68|122.88|125.86|123.06|125.86|123.06|125.68|122.88|0
1650351310000|2022-04-19 06:55:10|125.9|123.1|125.94|123.14|125.94|123.14|125.9|123.1|0
1650351320000|2022-04-19 06:55:20|125.9|123.1|125.86|123.06|125.9|123.1|125.86|123.06|0
1650351330000|2022-04-19 06:55:30|125.81|123.01|125.86|123.06|125.86|123.06|125.77|122.97|0
1650351340000|2022-04-19 06:55:40|125.77|122.97|125.9|123.1|125.9|123.1|125.77|122.97|0
1650351350000|2022-04-19 06:55:50|125.86|123.06|125.94|123.14|125.94|123.14|125.86|123.06|0
1650351360000|2022-04-19 06:56:00|125.86|123.06|125.9|123.1|125.94|123.14|125.86|123.06|0
1650351370000|2022-04-19 06:56:10|125.94|123.14|125.9|123.1|125.94|123.14|125.9|123.1|0
1650351380000|2022-04-19 06:56:20|125.94|123.14|126.12|123.32|126.17|123.37|125.94|123.14|0
1650351400000|2022-04-19 06:56:40|126.08|123.28|126.03|123.23|126.08|123.28|126.03|123.23|0
1650351410000|2022-04-19 06:56:50|126.08|123.28|125.94|123.14|126.08|123.28|125.94|123.14|0
1650351420000|2022-04-19 06:57:00|125.99|123.19|126.08|123.28|126.08|123.28|125.99|123.19|0
1650351430000|2022-04-19 06:57:10|126.12|123.32|126.3|123.5|126.3|123.5|126.12|123.32|0
1650351440000|2022-04-19 06:57:20|126.21|123.41|126.21|123.41|126.21|123.41|126.12|123.32|0
1650351450000|2022-04-19 06:57:30|126.12|123.32|126.21|123.41|126.21|123.41|126.12|123.32|0
1650351460000|2022-04-19 06:57:40|126.12|123.32|126.12|123.32|126.12|123.32|126.12|123.32|0
1650351470000|2022-04-19 06:57:50|126.21|123.41|126.12|123.32|126.21|123.41|126.12|123.32|0
1650351480000|2022-04-19 06:58:00|126.21|123.41|126.12|123.32|126.25|123.45|126.12|123.32|0
1650351490000|2022-04-19 06:58:10|126.21|123.41|126.12|123.32|126.21|123.41|126.12|123.32|0
1650351500000|2022-04-19 06:58:20|126.03|123.23|126.03|123.23|126.03|123.23|126.03|123.23|0
1650351510000|2022-04-19 06:58:30|125.94|123.14|125.85|123.05|125.94|123.14|125.85|123.05|0
1650351520000|2022-04-19 06:58:40|125.77|122.97|125.81|123.01|125.85|123.05|125.77|122.97|0
1650351530000|2022-04-19 06:58:50|125.85|123.05|125.81|123.01|125.85|123.05|125.81|123.01|0
1650351540000|2022-04-19 06:59:00|125.77|122.97|125.85|123.05|125.85|123.05|125.77|122.97|0
1650351550000|2022-04-19 06:59:10|125.77|122.97|125.9|123.1|125.9|123.1|125.77|122.97|0
1650351560000|2022-04-19 06:59:20|125.94|123.14|126.12|123.32|126.12|123.32|125.94|123.14|0
1650351570000|2022-04-19 06:59:30|126.21|123.41|126.34|123.54|126.38|123.58|126.21|123.41|0
1650351580000|2022-04-19 06:59:40|126.38|123.58|126.16|123.36|126.38|123.58|126.16|123.36|0
1650351590000|2022-04-19 06:59:50|126.12|123.32|125.85|123.05|126.12|123.32|125.85|123.05|0
1650351600000|2022-04-19 07:00:00|125.94|123.14|126.91|124.11|126.91|124.11|125.94|123.14|0
1650351610000|2022-04-19 07:00:10|126.83|124.03|126.74|123.94|127|124.2|126.65|123.85|0
1650351620000|2022-04-19 07:00:20|126.91|124.11|126.91|124.11|127.05|124.25|126.91|124.11|0
1650351630000|2022-04-19 07:00:30|127.18|124.38|127.63|124.83|127.63|124.83|127.18|124.38|0
1650351640000|2022-04-19 07:00:40|127.71|124.91|128.16|125.36|128.34|125.54|127.71|124.91|0
1650351650000|2022-04-19 07:00:50|128.07|125.27|128.07|125.27|128.07|125.27|127.98|125.18|0
1650351660000|2022-04-19 07:01:00|127.89|125.09|127.8|125|127.89|125.09|127.8|125|0
1650351670000|2022-04-19 07:01:10|127.85|125.05|127.85|125.05|127.89|125.09|127.85|125.05|0
1650351680000|2022-04-19 07:01:20|127.8|125|127.89|125.09|128.12|125.32|127.8|125|0
1650351690000|2022-04-19 07:01:30|127.98|125.18|128.16|125.36|128.16|125.36|127.98|125.18|0
1650351700000|2022-04-19 07:01:40|128.25|125.45|128.34|125.54|128.34|125.54|128.25|125.45|0
1650351710000|2022-04-19 07:01:50|128.25|125.45|128.16|125.36|128.34|125.54|128.16|125.36|0
1650351720000|2022-04-19 07:02:00|128.34|125.54|128.56|125.76|128.56|125.76|128.34|125.54|0
1650351730000|2022-04-19 07:02:10|128.52|125.72|128.21|125.41|128.52|125.72|128.21|125.41|0
1650351740000|2022-04-19 07:02:20|128.16|125.36|127.98|125.18|128.25|125.45|127.98|125.18|0
1650351750000|2022-04-19 07:02:30|128.07|125.27|128.07|125.27|128.25|125.45|128.07|125.27|0
1650351760000|2022-04-19 07:02:40|128.03|125.23|127.89|125.09|128.16|125.36|127.89|125.09|0
1650351770000|2022-04-19 07:02:50|127.98|125.18|128.13|124.77|128.13|125.18|127.89|124.77|0
1650351780000|2022-04-19 07:03:00|127.9|124.54|127.81|124.45|128.04|124.68|127.81|124.45|0
1650351790000|2022-04-19 07:03:10|127.64|124.28|127.64|124.28|127.64|124.28|127.55|124.19|0
1650351800000|2022-04-19 07:03:20|127.55|124.19|127.81|124.45|127.81|124.45|127.55|124.19|0
1650351810000|2022-04-19 07:03:30|127.9|124.54|128.08|124.72|128.08|124.72|127.9|124.54|0
1650351820000|2022-04-19 07:03:40|127.81|124.45|127.9|124.54|127.9|124.54|127.81|124.45|0
1650351830000|2022-04-19 07:03:50|127.99|124.63|127.86|124.5|127.99|124.63|127.86|124.5|0
1650351840000|2022-04-19 07:04:00|127.9|124.54|127.9|124.54|127.99|124.63|127.9|124.54|0
1650351850000|2022-04-19 07:04:10|127.72|124.36|127.37|124.01|127.72|124.36|127.37|124.01|0
1650351860000|2022-04-19 07:04:20|127.46|124.1|127.46|124.1|127.46|124.1|127.37|124.01|0
1650351870000|2022-04-19 07:04:30|127.55|124.19|127.68|124.32|127.72|124.36|127.55|124.19|0
1650351880000|2022-04-19 07:04:40|127.64|124.28|127.55|124.19|127.68|124.32|127.55|124.19|0
1650351890000|2022-04-19 07:04:50|127.46|124.1|127.28|123.92|127.46|124.1|127.28|123.92|0
1650351900000|2022-04-19 07:05:00|127.04|124.16|126.86|123.98|127.04|124.16|126.86|123.98|0
1650351910000|2022-04-19 07:05:10|126.77|123.89|126.6|123.72|126.77|123.89|126.6|123.72|0
1650351920000|2022-04-19 07:05:20|126.42|123.54|126.6|123.72|126.6|123.72|126.42|123.54|0
1650351930000|2022-04-19 07:05:30|126.77|123.89|126.95|124.07|126.95|124.07|126.68|123.8|0
1650351940000|2022-04-19 07:05:40|126.77|123.89|127.13|124.25|127.13|124.25|126.77|123.89|0
1650351950000|2022-04-19 07:05:50|127.31|124.43|127.22|124.34|127.31|124.43|127.22|124.34|0
1650351960000|2022-04-19 07:06:00|127.31|124.43|127.31|124.43|127.31|124.43|127.26|124.38|0
1650351970000|2022-04-19 07:06:10|127.39|124.51|127.39|124.51|127.48|124.6|127.39|124.51|0
1650351980000|2022-04-19 07:06:20|127.26|124.38|127.08|124.2|127.26|124.38|127.08|124.2|0
1650351990000|2022-04-19 07:06:30|127.13|124.25|127.39|124.51|127.39|124.51|127.13|124.25|0
1650352000000|2022-04-19 07:06:40|127.35|124.47|127.35|124.47|127.44|124.56|127.35|124.47|0
1650352010000|2022-04-19 07:06:50|127.3|124.42|127.57|124.69|127.57|124.69|127.3|124.42|0
1650352020000|2022-04-19 07:07:00|127.48|124.6|127.48|124.6|127.48|124.6|127.3|124.42|0
1650352030000|2022-04-19 07:07:10|127.44|124.56|127.66|124.78|127.66|124.78|127.44|124.56|0
1650352040000|2022-04-19 07:07:20|127.84|124.96|128.02|125.14|128.02|125.14|127.84|124.96|0
1650352050000|2022-04-19 07:07:30|127.93|125.05|128.15|125.27|128.15|125.27|127.93|125.05|0
1650352060000|2022-04-19 07:07:40|128.06|125.18|128.28|125.4|128.28|125.4|128.06|125.18|0
1650352070000|2022-04-19 07:07:50|128.15|125.27|128.02|125.14|128.2|125.32|128.02|125.14|0
1650352080000|2022-04-19 07:08:00|127.93|125.05|127.75|124.87|127.93|125.05|127.57|124.69|0
1650352090000|2022-04-19 07:08:10|127.66|124.78|127.57|124.69|127.66|124.78|127.44|124.56|0
1650352100000|2022-04-19 07:08:20|127.66|124.78|127.84|124.96|127.84|124.96|127.66|124.78|0
1650352110000|2022-04-19 07:08:30|127.75|124.87|127.88|125|127.88|125|127.75|124.87|0
1650352120000|2022-04-19 07:08:40|127.84|124.96|127.75|124.87|127.84|124.96|127.75|124.87|0
1650352150000|2022-04-19 07:09:10|127.84|124.96|127.75|124.87|127.84|124.96|127.75|124.87|0
1650352160000|2022-04-19 07:09:20|127.84|124.96|128.02|125.14|128.02|125.14|127.84|124.96|0
1650352170000|2022-04-19 07:09:30|127.93|125.05|128.02|125.14|128.1|125.22|127.93|125.05|0
1650352180000|2022-04-19 07:09:40|127.93|125.05|127.84|124.96|127.93|125.05|127.75|124.87|0
1650352190000|2022-04-19 07:09:50|127.93|125.05|127.75|124.87|127.93|125.05|127.66|124.78|0
1650352200000|2022-04-19 07:10:00|127.93|125.05|128.01|125.13|128.1|125.22|127.93|125.05|0
1650352210000|2022-04-19 07:10:10|127.97|125.09|128.46|125.58|128.64|125.76|127.97|125.09|0
1650352220000|2022-04-19 07:10:20|128.51|125.63|128.37|125.49|128.51|125.63|128.28|125.4|0
1650352230000|2022-04-19 07:10:30|128.55|125.67|128.82|125.94|128.82|125.94|128.55|125.67|0
1650352240000|2022-04-19 07:10:40|128.78|125.9|128.82|125.94|128.91|126.03|128.73|125.85|0
1650352250000|2022-04-19 07:10:50|129|126.12|129|126.12|129|126.12|128.91|126.03|0
1650352260000|2022-04-19 07:11:00|129.09|126.21|128.91|126.03|129.09|126.21|128.91|126.03|0
1650352270000|2022-04-19 07:11:10|128.96|126.08|129|126.12|129.09|126.21|128.96|126.08|0
1650352280000|2022-04-19 07:11:20|128.91|126.03|129|126.12|129|126.12|128.91|126.03|0
1650352290000|2022-04-19 07:11:30|128.87|125.99|129.09|126.21|129.09|126.21|128.78|125.9|0
1650352300000|2022-04-19 07:11:40|129|126.12|129|126.12|129.09|126.21|129|126.12|0
1650352310000|2022-04-19 07:11:50|128.91|126.03|128.82|125.94|128.91|126.03|128.82|125.94|0
1650352320000|2022-04-19 07:12:00|128.78|125.9|128.55|125.67|128.78|125.9|128.55|125.67|0
1650352330000|2022-04-19 07:12:10|128.64|125.76|128.37|125.49|128.64|125.76|128.37|125.49|0
1650352340000|2022-04-19 07:12:20|128.28|125.4|128.24|125.36|128.28|125.4|128.24|125.36|0
1650352350000|2022-04-19 07:12:30|128.33|125.45|128.42|125.54|128.42|125.54|128.24|125.36|0
1650352360000|2022-04-19 07:12:40|128.46|125.58|128.6|125.72|128.64|125.76|128.46|125.58|0
1650352370000|2022-04-19 07:12:50|129|126.12|128.95|126.07|129|126.12|128.82|125.94|0
1650352380000|2022-04-19 07:13:00|129.13|126.25|129.22|126.34|129.22|126.34|129.09|126.21|0
1650352390000|2022-04-19 07:13:10|129|126.12|129.22|126.34|129.22|126.34|129|126.12|0
1650352400000|2022-04-19 07:13:20|129.27|126.39|129.36|126.48|129.45|126.57|129.27|126.39|0
1650352410000|2022-04-19 07:13:30|129.09|126.21|129.18|126.3|129.18|126.3|129.09|126.21|0
1650352420000|2022-04-19 07:13:40|129.13|126.25|129.18|126.3|129.18|126.3|129|126.12|0
1650352430000|2022-04-19 07:13:50|129.54|126.66|129.9|127.02|129.9|127.02|129.45|126.57|0
1650352440000|2022-04-19 07:14:00|129.99|127.11|129.81|126.93|129.99|127.11|129.81|126.93|0
1650352450000|2022-04-19 07:14:10|130.08|127.2|129.9|127.02|130.12|127.24|129.9|127.02|0
1650352460000|2022-04-19 07:14:20|130.17|127.29|130.26|127.38|130.26|127.38|130.17|127.29|0
1650352470000|2022-04-19 07:14:30|130.17|127.29|129.9|127.02|130.17|127.29|129.9|127.02|0
1650352480000|2022-04-19 07:14:40|129.81|126.93|129.94|127.06|129.94|127.06|129.81|126.93|0
1650352490000|2022-04-19 07:14:50|130.03|127.15|130.26|127.38|130.26|127.38|130.03|127.15|0
1650352500000|2022-04-19 07:15:00|130.35|127.47|130.53|127.65|130.53|127.65|130.35|127.47|0
1650352510000|2022-04-19 07:15:10|130.62|127.74|130.62|127.74|130.62|127.74|130.53|127.65|0
1650352520000|2022-04-19 07:15:20|130.35|127.47|129.99|127.11|130.35|127.47|129.99|127.11|0
1650352530000|2022-04-19 07:15:30|130.17|127.29|129.99|127.11|130.17|127.29|129.99|127.11|0
1650352540000|2022-04-19 07:15:40|129.85|126.97|129.85|126.97|129.85|126.97|129.85|126.97|0
1650352550000|2022-04-19 07:15:50|129.72|126.84|129.76|126.88|129.81|126.93|129.72|126.84|0
1650352560000|2022-04-19 07:16:00|129.9|127.02|129.99|127.11|130.08|127.2|129.9|127.02|0
1650352570000|2022-04-19 07:16:10|130.17|127.29|130.26|127.38|130.44|127.56|130.17|127.29|0
1650352580000|2022-04-19 07:16:20|130.17|127.29|130.26|127.38|130.26|127.38|130.17|127.29|0
1650352590000|2022-04-19 07:16:30|130.39|127.51|130.44|127.56|130.62|127.74|130.39|127.51|0
1650352600000|2022-04-19 07:16:40|130.53|127.65|130.62|127.74|130.62|127.74|130.44|127.56|0
1650352610000|2022-04-19 07:16:50|130.53|127.65|130.62|127.74|130.62|127.74|130.53|127.65|0
1650352620000|2022-04-19 07:17:00|130.53|127.65|130.35|127.47|130.53|127.65|130.35|127.47|0
1650352630000|2022-04-19 07:17:10|130.53|127.65|130.44|127.56|130.53|127.65|130.44|127.56|0
1650352640000|2022-04-19 07:17:20|130.35|127.47|130.17|127.29|130.44|127.56|130.17|127.29|0
1650352650000|2022-04-19 07:17:30|130.26|127.38|130.44|127.56|130.44|127.56|130.26|127.38|0
1650352670000|2022-04-19 07:17:50|130.53|127.65|130.26|127.38|130.53|127.65|130.26|127.38|0
1650352680000|2022-04-19 07:18:00|130.39|127.51|130.53|127.65|130.53|127.65|130.39|127.51|0
1650352690000|2022-04-19 07:18:10|130.62|127.74|130.39|127.51|130.62|127.74|130.39|127.51|0
1650352700000|2022-04-19 07:18:20|130.35|127.47|130.17|127.29|130.44|127.56|130.17|127.29|0
1650352710000|2022-04-19 07:18:30|130.26|127.38|130.17|127.29|130.26|127.38|130.07|127.19|0
1650352720000|2022-04-19 07:18:40|130.03|127.15|129.8|126.92|130.07|127.19|129.8|126.92|0
1650352730000|2022-04-19 07:18:50|129.71|126.83|129.62|126.74|129.71|126.83|129.62|126.74|0
1650352740000|2022-04-19 07:19:00|129.53|126.65|129.62|126.74|129.62|126.74|129.53|126.65|0
1650352750000|2022-04-19 07:19:10|129.49|126.61|129.53|126.65|129.53|126.65|129.44|126.56|0
1650352760000|2022-04-19 07:19:20|129.62|126.74|129.53|126.65|129.62|126.74|129.53|126.65|0
1650352770000|2022-04-19 07:19:30|129.71|126.83|129.8|126.92|129.8|126.92|129.71|126.83|0
1650352780000|2022-04-19 07:19:40|129.71|126.83|129.89|127.01|129.98|127.1|129.71|126.83|0
1650352790000|2022-04-19 07:19:50|129.71|126.83|129.76|126.88|129.76|126.88|129.71|126.83|0
1650352800000|2022-04-19 07:20:00|129.8|126.92|130.16|127.28|130.16|127.28|129.8|126.92|0
1650352810000|2022-04-19 07:20:10|130.25|127.37|130.03|127.15|130.25|127.37|130.03|127.15|0
1650352820000|2022-04-19 07:20:20|129.98|127.1|129.8|126.92|129.98|127.1|129.8|126.92|0
1650352830000|2022-04-19 07:20:30|129.89|127.01|129.8|126.92|129.89|127.01|129.8|126.92|0
1650352840000|2022-04-19 07:20:40|129.76|126.88|129.71|126.83|129.76|126.88|129.71|126.83|0
1650352850000|2022-04-19 07:20:50|129.62|126.74|129.44|126.56|129.67|126.79|129.44|126.56|0
1650352860000|2022-04-19 07:21:00|129.53|126.65|129.44|126.56|129.53|126.65|129.44|126.56|0
1650352870000|2022-04-19 07:21:10|129.53|126.65|129.53|126.65|129.53|126.65|129.44|126.56|0
1650352880000|2022-04-19 07:21:20|129.62|126.74|129.8|126.92|129.8|126.92|129.62|126.74|0
1650352890000|2022-04-19 07:21:30|129.89|127.01|129.94|127.06|130.07|127.19|129.89|127.01|0
1650352900000|2022-04-19 07:21:40|129.98|127.1|129.98|127.1|129.98|127.1|129.98|127.1|0
1650352910000|2022-04-19 07:21:50|130.03|127.15|129.8|126.92|130.03|127.15|129.8|126.92|0
1650352920000|2022-04-19 07:22:00|129.76|126.88|129.62|126.74|129.76|126.88|129.62|126.74|0
1650352930000|2022-04-19 07:22:10|129.89|127.01|130.12|127.24|130.12|127.24|129.89|127.01|0
1650352940000|2022-04-19 07:22:20|130.16|127.28|130.25|127.37|130.25|127.37|130.16|127.28|0
1650352950000|2022-04-19 07:22:30|130.34|127.46|130.25|127.37|130.34|127.46|130.25|127.37|0
1650352960000|2022-04-19 07:22:40|130.16|127.28|130.34|127.46|130.34|127.46|130.16|127.28|0
1650352970000|2022-04-19 07:22:50|130.39|127.51|130.34|127.46|130.39|127.51|130.34|127.46|0
1650352980000|2022-04-19 07:23:00|130.43|127.55|130.52|127.64|130.52|127.64|130.43|127.55|0
1650352990000|2022-04-19 07:23:10|130.43|127.55|130.48|127.6|130.48|127.6|130.43|127.55|0
1650353000000|2022-04-19 07:23:20|130.52|127.64|130.34|127.46|130.61|127.73|130.34|127.46|0
1650353010000|2022-04-19 07:23:30|130.43|127.55|130.52|127.64|130.52|127.64|130.43|127.55|0
1650353020000|2022-04-19 07:23:40|130.43|127.55|130.25|127.37|130.43|127.55|130.25|127.37|0
1650353030000|2022-04-19 07:23:50|130.34|127.46|130.25|127.37|130.34|127.46|130.25|127.37|0
1650353040000|2022-04-19 07:24:00|130.16|127.28|130.07|127.19|130.16|127.28|130.07|127.19|0
1650353050000|2022-04-19 07:24:10|130.25|127.37|130.16|127.28|130.25|127.37|130.16|127.28|0
1650353060000|2022-04-19 07:24:20|129.98|127.1|129.89|127.01|129.98|127.1|129.89|127.01|0
1650353070000|2022-04-19 07:24:30|129.8|126.92|129.71|126.83|129.8|126.92|129.71|126.83|0
1650353080000|2022-04-19 07:24:40|129.53|126.65|129.53|126.65|129.53|126.65|129.53|126.65|0
1650353090000|2022-04-19 07:24:50|129.62|126.74|129.67|126.79|129.67|126.79|129.62|126.74|0
1650353100000|2022-04-19 07:25:00|129.53|126.65|129.71|126.83|129.71|126.83|129.53|126.65|0
1650353110000|2022-04-19 07:25:10|129.8|126.92|129.62|126.74|129.8|126.92|129.62|126.74|0
1650353120000|2022-04-19 07:25:20|129.44|126.56|129.44|126.56|129.44|126.56|129.44|126.56|0
1650353130000|2022-04-19 07:25:30|129.35|126.47|129.44|126.56|129.44|126.56|129.35|126.47|0
1650353140000|2022-04-19 07:25:40|129.53|126.65|129.53|126.65|129.53|126.65|129.53|126.65|0
1650353150000|2022-04-19 07:25:50|129.71|126.83|129.8|126.92|129.8|126.92|129.71|126.83|0
1650353160000|2022-04-19 07:26:00|129.71|126.83|129.62|126.74|129.8|126.92|129.62|126.74|0
1650353170000|2022-04-19 07:26:10|129.57|126.69|129.71|126.83|129.71|126.83|129.57|126.69|0
1650353180000|2022-04-19 07:26:20|129.8|126.92|129.71|126.83|129.8|126.92|129.71|126.83|0
1650353190000|2022-04-19 07:26:30|129.62|126.74|129.71|126.83|129.71|126.83|129.62|126.74|0
1650353200000|2022-04-19 07:26:40|129.62|126.74|129.8|126.92|129.8|126.92|129.62|126.74|0
1650353210000|2022-04-19 07:26:50|129.89|127.01|129.75|126.87|129.89|127.01|129.75|126.87|0
1650353220000|2022-04-19 07:27:00|129.8|126.92|129.53|126.65|129.8|126.92|129.53|126.65|0
1650353230000|2022-04-19 07:27:10|129.44|126.56|129.44|126.56|129.44|126.56|129.44|126.56|0
1650353240000|2022-04-19 07:27:20|129.35|126.47|129.44|126.56|129.44|126.56|129.35|126.47|0
1650353250000|2022-04-19 07:27:30|129.39|126.51|129.62|126.74|129.62|126.74|129.39|126.51|0
1650353260000|2022-04-19 07:27:40|129.57|126.69|129.8|126.92|129.8|126.92|129.57|126.69|0
1650353270000|2022-04-19 07:27:50|130.07|127.19|129.8|126.92|130.07|127.19|129.71|126.83|0
1650353290000|2022-04-19 07:28:10|129.71|126.83|129.8|126.92|129.8|126.92|129.71|126.83|0
1650353300000|2022-04-19 07:28:20|129.89|127.01|129.84|126.96|129.89|127.01|129.84|126.96|0
1650353310000|2022-04-19 07:28:30|129.89|127.01|129.89|127.01|129.89|127.01|129.75|126.87|0
1650353320000|2022-04-19 07:28:40|129.98|127.1|129.89|127.01|129.98|127.1|129.89|127.01|0
1650353330000|2022-04-19 07:28:50|129.98|127.1|129.93|127.05|129.98|127.1|129.89|127.01|0
1650353340000|2022-04-19 07:29:00|129.98|127.1|129.89|127.01|129.98|127.1|129.89|127.01|0
1650353350000|2022-04-19 07:29:10|129.98|127.1|130.16|127.28|130.16|127.28|129.98|127.1|0
1650353360000|2022-04-19 07:29:20|129.98|127.1|129.98|127.1|130.07|127.19|129.98|127.1|0
1650353370000|2022-04-19 07:29:30|129.93|127.05|129.93|127.05|129.93|127.05|129.93|127.05|0
1650353380000|2022-04-19 07:29:40|129.89|127.01|129.89|127.01|129.89|127.01|129.84|126.96|0
1650353390000|2022-04-19 07:29:50|130.16|127.28|129.98|127.1|130.16|127.28|129.89|127.01|0
1650353400000|2022-04-19 07:30:00|129.89|127.01|129.71|126.83|129.89|127.01|129.71|126.83|0
1650353410000|2022-04-19 07:30:10|129.62|126.74|129.52|126.64|129.62|126.74|129.52|126.64|0
1650353420000|2022-04-19 07:30:20|129.39|126.51|129.43|126.55|129.43|126.55|129.39|126.51|0
1650353440000|2022-04-19 07:30:40|129.52|126.64|129.61|126.73|129.61|126.73|129.43|126.55|0
1650353450000|2022-04-19 07:30:50|129.79|126.91|129.84|126.96|129.89|127.01|129.79|126.91|0
1650353460000|2022-04-19 07:31:00|129.89|127.01|129.93|127.05|129.98|127.1|129.89|127.01|0
1650353470000|2022-04-19 07:31:10|129.88|127|130.11|127.23|130.11|127.23|129.88|127|0
1650353480000|2022-04-19 07:31:20|130.16|127.28|130.16|127.28|130.16|127.28|130.16|127.28|0
1650353490000|2022-04-19 07:31:30|130.11|127.23|130.25|127.37|130.25|127.37|130.11|127.23|0
1650353500000|2022-04-19 07:31:40|130.34|127.46|130.25|127.37|130.38|127.5|130.25|127.37|0
1650353510000|2022-04-19 07:31:50|130.16|127.28|130.2|127.32|130.25|127.37|130.16|127.28|0
1650353520000|2022-04-19 07:32:00|130.16|127.28|130.25|127.37|130.25|127.37|130.16|127.28|0
1650353530000|2022-04-19 07:32:10|130.16|127.28|130.25|127.37|130.25|127.37|130.16|127.28|0
1650353540000|2022-04-19 07:32:20|130.06|127.18|130.16|127.28|130.16|127.28|129.97|127.09|0
1650353550000|2022-04-19 07:32:30|130.06|127.18|130.29|127.41|130.29|127.41|130.06|127.18|0
1650353560000|2022-04-19 07:32:40|130.25|127.37|130.38|127.5|130.43|127.55|130.25|127.37|0
1650353570000|2022-04-19 07:32:50|130.43|127.55|130.47|127.59|130.47|127.59|130.43|127.55|0
1650353580000|2022-04-19 07:33:00|130.43|127.55|130.47|127.59|130.47|127.59|130.34|127.46|0
1650353590000|2022-04-19 07:33:10|130.43|127.55|130.52|127.64|130.52|127.64|130.43|127.55|0
1650353600000|2022-04-19 07:33:20|130.43|127.55|130.52|127.64|130.52|127.64|130.43|127.55|0
1650353610000|2022-04-19 07:33:30|130.47|127.59|130.34|127.46|130.47|127.59|130.34|127.46|0
1650353620000|2022-04-19 07:33:40|130.38|127.5|130.38|127.5|130.38|127.5|130.38|127.5|0
1650353630000|2022-04-19 07:33:50|130.43|127.55|130.43|127.55|130.52|127.64|130.43|127.55|0
1650353640000|2022-04-19 07:34:00|130.38|127.5|130.43|127.55|130.43|127.55|130.33|127.45|0
1650353650000|2022-04-19 07:34:10|130.47|127.59|130.61|127.73|130.61|127.73|130.47|127.59|0
1650353660000|2022-04-19 07:34:20|130.52|127.64|130.52|127.64|130.61|127.73|130.52|127.64|0
1650353670000|2022-04-19 07:34:30|130.43|127.55|130.42|127.54|130.52|127.64|130.42|127.54|0
1650353680000|2022-04-19 07:34:40|130.52|127.64|130.61|127.73|130.61|127.73|130.52|127.64|0
1650353690000|2022-04-19 07:34:50|130.52|127.64|130.56|127.68|130.56|127.68|130.52|127.64|0
1650353700000|2022-04-19 07:35:00|130.61|127.73|130.61|127.73|130.61|127.73|130.61|127.73|0
1650353720000|2022-04-19 07:35:20|130.52|127.64|130.51|127.63|130.52|127.64|130.51|127.63|0
1650353730000|2022-04-19 07:35:30|130.47|127.59|130.51|127.63|130.51|127.63|130.42|127.54|0
1650353740000|2022-04-19 07:35:40|130.47|127.59|130.42|127.54|130.47|127.59|130.42|127.54|0
1650353750000|2022-04-19 07:35:50|130.51|127.63|130.61|127.73|130.61|127.73|130.51|127.63|0
1650353760000|2022-04-19 07:36:00|130.51|127.63|130.51|127.63|130.51|127.63|130.51|127.63|0
1650353770000|2022-04-19 07:36:10|130.61|127.73|131.51|128.63|131.51|128.63|130.61|127.73|0
1650353780000|2022-04-19 07:36:20|131.33|128.45|131.15|128.27|131.33|128.45|131.15|128.27|0
1650353790000|2022-04-19 07:36:30|131.42|128.54|131.51|128.63|131.56|128.68|131.42|128.54|0
1650353800000|2022-04-19 07:36:40|131.6|128.72|131.51|128.63|131.6|128.72|131.51|128.63|0
1650353810000|2022-04-19 07:36:50|131.33|128.45|131.47|128.59|131.47|128.59|131.29|128.41|0
1650353820000|2022-04-19 07:37:00|131.42|128.54|131.51|128.63|131.51|128.63|131.42|128.54|0
1650353830000|2022-04-19 07:37:10|131.56|128.68|131.51|128.63|131.6|128.72|131.51|128.63|0
1650353840000|2022-04-19 07:37:20|131.56|128.68|131.7|128.82|131.7|128.82|131.56|128.68|0
1650353850000|2022-04-19 07:37:30|131.79|128.91|131.6|128.72|131.88|129|131.6|128.72|0
1650353860000|2022-04-19 07:37:40|131.7|128.82|131.6|128.72|131.7|128.82|131.6|128.72|0
1650353870000|2022-04-19 07:37:50|131.7|128.82|131.65|128.77|131.7|128.82|131.6|128.72|0
1650353880000|2022-04-19 07:38:00|131.7|128.82|131.88|129|131.88|129|131.7|128.82|0
1650353890000|2022-04-19 07:38:10|131.79|128.91|131.88|129|131.97|129.09|131.79|128.91|0
1650353900000|2022-04-19 07:38:20|131.83|128.95|131.69|128.81|131.83|128.95|131.69|128.81|0
1650353910000|2022-04-19 07:38:30|131.79|128.91|131.6|128.72|131.79|128.91|131.6|128.72|0
1650353920000|2022-04-19 07:38:40|131.51|128.63|131.65|128.77|131.69|128.81|131.51|128.63|0
1650353930000|2022-04-19 07:38:50|131.69|128.81|131.69|128.81|131.69|128.81|131.6|128.72|0
1650353940000|2022-04-19 07:39:00|131.51|128.63|131.65|128.77|131.69|128.81|131.51|128.63|0
1650353950000|2022-04-19 07:39:10|131.69|128.81|131.79|128.91|131.79|128.91|131.69|128.81|0
1650353960000|2022-04-19 07:39:20|131.69|128.81|131.69|128.81|131.69|128.81|131.6|128.72|0
1650353970000|2022-04-19 07:39:30|131.6|128.72|131.47|128.59|131.6|128.72|131.47|128.59|0
1650353980000|2022-04-19 07:39:40|131.51|128.63|131.51|128.63|131.51|128.63|131.42|128.54|0
1650353990000|2022-04-19 07:39:50|131.42|128.54|131.24|128.36|131.42|128.54|131.24|128.36|0
1650354000000|2022-04-19 07:40:00|131.29|128.41|131.69|128.81|131.69|128.81|131.29|128.41|0
1650354010000|2022-04-19 07:40:10|131.51|128.63|131.51|128.63|131.6|128.72|131.51|128.63|0
1650354020000|2022-04-19 07:40:20|131.56|128.68|131.65|128.77|131.65|128.77|131.56|128.68|0
1650354030000|2022-04-19 07:40:30|131.69|128.81|131.74|128.86|131.74|128.86|131.69|128.81|0
1650354040000|2022-04-19 07:40:40|131.78|128.9|131.78|128.9|131.78|128.9|131.69|128.81|0
1650354050000|2022-04-19 07:40:50|131.69|128.81|131.69|128.81|131.69|128.81|131.69|128.81|0
1650354060000|2022-04-19 07:41:00|131.78|128.9|131.78|128.9|131.88|129|131.78|128.9|0
1650354070000|2022-04-19 07:41:10|131.83|128.95|131.88|129|131.88|129|131.78|128.9|0
1650354080000|2022-04-19 07:41:20|131.69|128.81|131.51|128.63|131.69|128.81|131.51|128.63|0
1650354090000|2022-04-19 07:41:30|131.6|128.72|131.33|128.45|131.6|128.72|131.33|128.45|0
1650354100000|2022-04-19 07:41:40|131.24|128.36|131.33|128.45|131.33|128.45|131.24|128.36|0
1650354110000|2022-04-19 07:41:50|131.47|128.59|131.65|128.77|131.65|128.77|131.47|128.59|0
1650354120000|2022-04-19 07:42:00|131.69|128.81|131.6|128.72|131.69|128.81|131.6|128.72|0
1650354130000|2022-04-19 07:42:10|131.65|128.77|131.65|128.77|131.69|128.81|131.65|128.77|0
1650354140000|2022-04-19 07:42:20|131.6|128.72|131.6|128.72|131.6|128.72|131.6|128.72|0
1650354150000|2022-04-19 07:42:30|131.69|128.81|131.78|128.9|131.78|128.9|131.69|128.81|0
1650354160000|2022-04-19 07:42:40|131.69|128.81|131.69|128.81|131.69|128.81|131.65|128.77|0
1650354170000|2022-04-19 07:42:50|131.78|128.9|131.78|128.9|131.78|128.9|131.74|128.86|0
1650354180000|2022-04-19 07:43:00|131.69|128.81|131.6|128.72|131.69|128.81|131.6|128.72|0
1650354190000|2022-04-19 07:43:10|131.65|128.77|131.65|128.77|131.65|128.77|131.6|128.72|0
1650354200000|2022-04-19 07:43:20|131.56|128.68|131.24|128.36|131.56|128.68|131.24|128.36|0
1650354210000|2022-04-19 07:43:30|131.33|128.45|131.42|128.54|131.42|128.54|131.33|128.45|0
1650354220000|2022-04-19 07:43:40|131.37|128.49|131.37|128.49|131.37|128.49|131.37|128.49|0
1650354230000|2022-04-19 07:43:50|131.42|128.54|131.33|128.45|131.42|128.54|131.33|128.45|0
1650354240000|2022-04-19 07:44:00|131.24|128.36|131.28|128.4|131.28|128.4|131.19|128.31|0
1650354250000|2022-04-19 07:44:10|131.24|128.36|131.01|128.13|131.24|128.36|131.01|128.13|0
1650354260000|2022-04-19 07:44:20|131.05|128.17|131.14|128.26|131.14|128.26|131.05|128.17|0
1650354270000|2022-04-19 07:44:30|131.1|128.22|130.96|128.08|131.1|128.22|130.96|128.08|0
1650354280000|2022-04-19 07:44:40|131.01|128.13|131.01|128.13|131.01|128.13|131.01|128.13|0
1650354290000|2022-04-19 07:44:50|130.96|128.08|131.14|128.26|131.14|128.26|130.96|128.08|0
1650354300000|2022-04-19 07:45:00|131.23|128.35|131.19|128.31|131.23|128.35|131.19|128.31|0
1650354310000|2022-04-19 07:45:10|131.28|128.4|131.33|128.45|131.33|128.45|131.28|128.4|0
1650354320000|2022-04-19 07:45:20|131.28|128.4|131.33|128.45|131.33|128.45|131.28|128.4|0
1650354330000|2022-04-19 07:45:30|131.23|128.35|130.96|128.08|131.23|128.35|130.96|128.08|0
1650354340000|2022-04-19 07:45:40|131.05|128.17|130.96|128.08|131.05|128.17|130.96|128.08|0
1650354350000|2022-04-19 07:45:50|130.6|127.72|130.78|127.9|130.83|127.95|130.6|127.72|0
1650354360000|2022-04-19 07:46:00|130.74|127.86|130.64|127.76|130.74|127.86|130.64|127.76|0
1650354370000|2022-04-19 07:46:10|130.6|127.72|130.42|127.54|130.6|127.72|130.33|127.45|0
1650354380000|2022-04-19 07:46:20|130.37|127.49|130.24|127.36|130.37|127.49|130.24|127.36|0
1650354390000|2022-04-19 07:46:30|130.14|127.26|129.83|126.95|130.14|127.26|129.83|126.95|0
1650354400000|2022-04-19 07:46:40|130.14|127.26|130.01|127.13|130.14|127.26|130.01|127.13|0
1650354410000|2022-04-19 07:46:50|129.69|126.81|129.78|126.9|129.78|126.9|129.69|126.81|0
1650354420000|2022-04-19 07:47:00|129.87|126.99|129.87|126.99|129.87|126.99|129.87|126.99|0
1650354430000|2022-04-19 07:47:10|129.92|127.04|129.87|126.99|129.92|127.04|129.83|126.95|0
1650354440000|2022-04-19 07:47:20|129.92|127.04|129.96|127.08|129.96|127.08|129.92|127.04|0
1650354450000|2022-04-19 07:47:30|129.92|127.04|129.96|127.08|129.96|127.08|129.87|126.99|0
1650354460000|2022-04-19 07:47:40|129.87|126.99|129.78|126.9|129.87|126.99|129.78|126.9|0
1650354470000|2022-04-19 07:47:50|129.87|126.99|129.87|126.99|129.87|126.99|129.87|126.99|0
1650354480000|2022-04-19 07:48:00|129.92|127.04|129.87|126.99|129.92|127.04|129.87|126.99|0
1650354490000|2022-04-19 07:48:10|129.78|126.9|129.78|126.9|129.78|126.9|129.78|126.9|0
1650354500000|2022-04-19 07:48:20|129.69|126.81|129.6|126.72|129.69|126.81|129.6|126.72|0
1650354510000|2022-04-19 07:48:30|129.69|126.81|129.78|126.9|129.78|126.9|129.69|126.81|0
1650354530000|2022-04-19 07:48:50|129.87|126.99|129.87|126.99|129.96|127.08|129.87|126.99|0
1650354540000|2022-04-19 07:49:00|129.96|127.08|129.96|127.08|130.05|127.17|129.96|127.08|0
1650354550000|2022-04-19 07:49:10|130.05|127.17|130.01|127.13|130.05|127.17|130.01|127.13|0
1650354560000|2022-04-19 07:49:20|130.05|127.17|130.05|127.17|130.05|127.17|130.05|127.17|0
1650354570000|2022-04-19 07:49:30|130.01|127.13|129.96|127.08|130.01|127.13|129.96|127.08|0
1650354580000|2022-04-19 07:49:40|129.74|126.86|129.6|126.72|129.74|126.86|129.6|126.72|0
1650354590000|2022-04-19 07:49:50|129.65|126.77|129.69|126.81|129.69|126.81|129.65|126.77|0
1650354600000|2022-04-19 07:50:00|129.65|126.77|129.69|126.81|129.69|126.81|129.65|126.77|0
1650354610000|2022-04-19 07:50:10|129.51|126.63|129.56|126.68|129.56|126.68|129.51|126.63|0
1650354620000|2022-04-19 07:50:20|129.51|126.63|129.42|126.54|129.51|126.63|129.42|126.54|0
1650354630000|2022-04-19 07:50:30|129.51|126.63|129.65|126.77|129.65|126.77|129.51|126.63|0
1650354640000|2022-04-19 07:50:40|129.69|126.81|129.69|126.81|129.69|126.81|129.69|126.81|0
1650354650000|2022-04-19 07:50:50|129.74|126.86|129.69|126.81|129.74|126.86|129.69|126.81|0
1650354660000|2022-04-19 07:51:00|129.6|126.72|129.51|126.63|129.6|126.72|129.51|126.63|0
1650354670000|2022-04-19 07:51:10|129.47|126.59|129.42|126.54|129.47|126.59|129.42|126.54|0
1650354680000|2022-04-19 07:51:20|129.51|126.63|129.56|126.68|129.56|126.68|129.42|126.54|0
1650354690000|2022-04-19 07:51:30|129.6|126.72|129.65|126.77|129.65|126.77|129.6|126.72|0
1650354700000|2022-04-19 07:51:40|129.6|126.72|129.69|126.81|129.69|126.81|129.6|126.72|0
1650354710000|2022-04-19 07:51:50|129.74|126.86|129.74|126.86|129.74|126.86|129.69|126.81|0
1650354720000|2022-04-19 07:52:00|129.69|126.81|129.6|126.72|129.69|126.81|129.6|126.72|0
1650354730000|2022-04-19 07:52:10|129.65|126.77|129.47|126.59|129.65|126.77|129.47|126.59|0
1650354740000|2022-04-19 07:52:20|129.42|126.54|129.47|126.59|129.47|126.59|129.42|126.54|0
1650354750000|2022-04-19 07:52:30|129.42|126.54|129.51|126.63|129.51|126.63|129.33|126.45|0
1650354760000|2022-04-19 07:52:40|129.42|126.54|129.38|126.5|129.51|126.63|129.38|126.5|0
1650354770000|2022-04-19 07:52:50|129.42|126.54|129.42|126.54|129.42|126.54|129.42|126.54|0
1650354780000|2022-04-19 07:53:00|129.51|126.63|129.51|126.63|129.51|126.63|129.51|126.63|0
1650354790000|2022-04-19 07:53:10|129.6|126.72|129.51|126.63|129.6|126.72|129.51|126.63|0
1650354800000|2022-04-19 07:53:20|129.6|126.72|129.69|126.81|129.69|126.81|129.6|126.72|0
1650354810000|2022-04-19 07:53:30|129.6|126.72|129.6|126.72|129.6|126.72|129.55|126.67|0
1650354820000|2022-04-19 07:53:40|129.51|126.63|129.42|126.54|129.51|126.63|129.42|126.54|0
1650354830000|2022-04-19 07:53:50|129.46|126.58|129.51|126.63|129.51|126.63|129.46|126.58|0
1650354840000|2022-04-19 07:54:00|129.55|126.67|129.6|126.72|129.6|126.72|129.51|126.63|0
1650354850000|2022-04-19 07:54:10|129.51|126.63|129.64|126.76|129.64|126.76|129.51|126.63|0
1650354860000|2022-04-19 07:54:20|129.69|126.81|129.69|126.81|129.78|126.9|129.69|126.81|0
1650354870000|2022-04-19 07:54:30|129.64|126.76|129.6|126.72|129.69|126.81|129.6|126.72|0
1650354880000|2022-04-19 07:54:40|129.51|126.63|129.42|126.54|129.51|126.63|129.42|126.54|0
1650354890000|2022-04-19 07:54:50|129.46|126.58|129.42|126.54|129.46|126.58|129.42|126.54|0
1650354900000|2022-04-19 07:55:00|129.15|126.27|129.06|126.18|129.15|126.27|129.06|126.18|0
1650354910000|2022-04-19 07:55:10|128.97|126.09|128.7|125.82|128.97|126.09|128.7|125.82|0
1650354920000|2022-04-19 07:55:20|128.61|125.73|128.61|125.73|128.7|125.82|128.61|125.73|0
1650354930000|2022-04-19 07:55:30|128.43|125.55|128.43|125.55|128.43|125.55|128.34|125.46|0
1650354940000|2022-04-19 07:55:40|128.48|125.6|128.61|125.73|128.61|125.73|128.48|125.6|0
1650354950000|2022-04-19 07:55:50|128.52|125.64|128.61|125.73|128.61|125.73|128.52|125.64|0
1650354960000|2022-04-19 07:56:00|128.7|125.82|128.34|125.46|128.7|125.82|128.34|125.46|0
1650354970000|2022-04-19 07:56:10|128.25|125.37|128.43|125.55|128.43|125.55|128.25|125.37|0
1650354980000|2022-04-19 07:56:20|128.47|125.59|128.3|125.42|128.47|125.59|128.3|125.42|0
1650354990000|2022-04-19 07:56:30|128.25|125.37|128.16|125.28|128.25|125.37|128.16|125.28|0
1650355000000|2022-04-19 07:56:40|128.21|125.33|128.16|125.28|128.21|125.33|128.16|125.28|0
1650355010000|2022-04-19 07:56:50|128.03|125.15|128.07|125.19|128.07|125.19|128.03|125.15|0
1650355020000|2022-04-19 07:57:00|128.16|125.28|127.98|125.1|128.16|125.28|127.98|125.1|0
1650355030000|2022-04-19 07:57:10|128.07|125.19|128.16|125.28|128.16|125.28|128.07|125.19|0
1650355040000|2022-04-19 07:57:20|128.12|125.24|128.07|125.19|128.12|125.24|128.07|125.19|0
1650355050000|2022-04-19 07:57:30|127.98|125.1|128.07|125.19|128.07|125.19|127.98|125.1|0
1650355060000|2022-04-19 07:57:40|127.98|125.1|127.89|125.01|127.98|125.1|127.8|124.92|0
1650355070000|2022-04-19 07:57:50|127.98|125.1|127.98|125.1|127.98|125.1|127.98|125.1|0
1650355080000|2022-04-19 07:58:00|127.89|125.01|127.89|125.01|127.89|125.01|127.89|125.01|0
1650355090000|2022-04-19 07:58:10|127.94|125.06|127.89|125.01|127.94|125.06|127.8|124.92|0
1650355100000|2022-04-19 07:58:20|127.85|124.97|127.8|124.92|127.85|124.97|127.8|124.92|0
1650355110000|2022-04-19 07:58:30|127.62|124.74|127.53|124.65|127.62|124.74|127.53|124.65|0
1650355120000|2022-04-19 07:58:40|127.62|124.74|127.53|124.65|127.62|124.74|127.53|124.65|0
1650355130000|2022-04-19 07:58:50|127.44|124.56|127.53|124.65|127.53|124.65|127.44|124.56|0
1650355140000|2022-04-19 07:59:00|127.49|124.61|127.36|124.48|127.49|124.61|127.36|124.48|0
1650355150000|2022-04-19 07:59:10|127.09|124.21|127.22|124.34|127.22|124.34|127.09|124.21|0
1650355160000|2022-04-19 07:59:20|127.18|124.3|127.44|124.56|127.44|124.56|127.18|124.3|0
1650355170000|2022-04-19 07:59:30|127.53|124.65|127.58|124.7|127.58|124.7|127.53|124.65|0
1650355180000|2022-04-19 07:59:40|127.62|124.74|127.53|124.65|127.62|124.74|127.53|124.65|0
1650355190000|2022-04-19 07:59:50|127.62|124.74|127.8|124.92|127.8|124.92|127.62|124.74|0
1650355200000|2022-04-19 08:00:00|127.98|125.1|127.53|124.65|127.98|125.1|127.53|124.65|0
1650355210000|2022-04-19 08:00:10|127.44|124.56|127.4|124.52|127.44|124.56|127.35|124.47|0
1650355220000|2022-04-19 08:00:20|127.53|124.65|127.62|124.74|127.71|124.83|127.53|124.65|0
1650355230000|2022-04-19 08:00:30|127.44|124.56|127.18|124.3|127.44|124.56|127.09|124.21|0
1650355240000|2022-04-19 08:00:40|127.09|124.21|127.18|124.3|127.18|124.3|127.09|124.21|0
1650355250000|2022-04-19 08:00:50|127.35|124.47|127.44|124.56|127.44|124.56|127.35|124.47|0
1650355260000|2022-04-19 08:01:00|127.35|124.47|127.35|124.47|127.4|124.52|127.35|124.47|0
1650355270000|2022-04-19 08:01:10|127.27|124.39|127.44|124.56|127.44|124.56|127.27|124.39|0
1650355280000|2022-04-19 08:01:20|127.53|124.65|127.53|124.65|127.53|124.65|127.53|124.65|0
1650355290000|2022-04-19 08:01:30|127.44|124.56|127.44|124.56|127.53|124.65|127.44|124.56|0
1650355300000|2022-04-19 08:01:40|127.53|124.65|127.53|124.65|127.53|124.65|127.44|124.56|0
1650355320000|2022-04-19 08:02:00|127.18|124.3|127.35|124.47|127.35|124.47|127.18|124.3|0
1650355330000|2022-04-19 08:02:10|127.26|124.38|127.22|124.34|127.26|124.38|127.09|124.21|0
1650355340000|2022-04-19 08:02:20|127.18|124.3|127.18|124.3|127.18|124.3|127.18|124.3|0
1650355350000|2022-04-19 08:02:30|127|124.12|127.09|124.21|127.09|124.21|127|124.12|0
1650355360000|2022-04-19 08:02:40|127|124.12|127.09|124.21|127.09|124.21|127|124.12|0
1650355370000|2022-04-19 08:02:50|127|124.12|127.09|124.21|127.09|124.21|127|124.12|0
1650355380000|2022-04-19 08:03:00|126.91|124.03|127.26|124.38|127.26|124.38|126.91|124.03|0
1650355390000|2022-04-19 08:03:10|127.17|124.29|127.26|124.38|127.26|124.38|127.17|124.29|0
1650355400000|2022-04-19 08:03:20|127.35|124.47|127.35|124.47|127.44|124.56|127.35|124.47|0
1650355410000|2022-04-19 08:03:30|127.31|124.43|127|124.12|127.31|124.43|127|124.12|0
1650355420000|2022-04-19 08:03:40|127.09|124.21|127.09|124.21|127.09|124.21|127.09|124.21|0
1650355430000|2022-04-19 08:03:50|127.04|124.16|127.26|124.38|127.26|124.38|127.04|124.16|0
1650355440000|2022-04-19 08:04:00|127.4|124.52|127.44|124.56|127.44|124.56|127.26|124.38|0
1650355450000|2022-04-19 08:04:10|127.49|124.61|127.44|124.56|127.53|124.65|127.44|124.56|0
1650355460000|2022-04-19 08:04:20|127.53|124.65|127.53|124.65|127.62|124.74|127.53|124.65|0
1650355470000|2022-04-19 08:04:30|127.62|124.74|127.44|124.56|127.62|124.74|127.44|124.56|0
1650355480000|2022-04-19 08:04:40|127.49|124.61|127.44|124.56|127.49|124.61|127.44|124.56|0
1650355490000|2022-04-19 08:04:50|127.35|124.47|127.44|124.56|127.44|124.56|127.35|124.47|0
1650355500000|2022-04-19 08:05:00|127.35|124.47|127.26|124.38|127.35|124.47|127.26|124.38|0
1650355510000|2022-04-19 08:05:10|127.35|124.47|127.35|124.47|127.44|124.56|127.35|124.47|0
1650355520000|2022-04-19 08:05:20|127.44|124.56|127.44|124.56|127.53|124.65|127.44|124.56|0
1650355530000|2022-04-19 08:05:30|127.49|124.61|127.53|124.65|127.53|124.65|127.49|124.61|0
1650355540000|2022-04-19 08:05:40|127.4|124.52|127.31|124.43|127.44|124.56|127.31|124.43|0
1650355550000|2022-04-19 08:05:50|127.26|124.38|127.35|124.47|127.35|124.47|127.26|124.38|0
1650355560000|2022-04-19 08:06:00|127.17|124.29|127.26|124.38|127.26|124.38|127.17|124.29|0
1650355570000|2022-04-19 08:06:10|127.31|124.43|127.4|124.52|127.44|124.56|127.31|124.43|0
1650355580000|2022-04-19 08:06:20|127.26|124.38|127.26|124.38|127.35|124.47|127.26|124.38|0
1650355590000|2022-04-19 08:06:30|127.31|124.43|127.26|124.38|127.35|124.47|127.26|124.38|0
1650355600000|2022-04-19 08:06:40|127.31|124.43|127.26|124.38|127.31|124.43|127.26|124.38|0
1650355610000|2022-04-19 08:06:50|127.31|124.43|127.31|124.43|127.35|124.47|127.31|124.43|0
1650355620000|2022-04-19 08:07:00|127.35|124.47|127.31|124.43|127.35|124.47|127.26|124.38|0
1650355630000|2022-04-19 08:07:10|127.26|124.38|127.26|124.38|127.35|124.47|127.26|124.38|0
1650355640000|2022-04-19 08:07:20|127.22|124.34|126.99|124.11|127.22|124.34|126.99|124.11|0
1650355650000|2022-04-19 08:07:30|126.91|124.03|126.73|123.85|126.91|124.03|126.73|123.85|0
1650355670000|2022-04-19 08:07:50|126.46|123.58|126.07|123.19|126.46|123.58|126.07|123.19|0
1650355680000|2022-04-19 08:08:00|126.02|123.14|125.84|122.96|126.02|123.14|125.84|122.96|0
1650355690000|2022-04-19 08:08:10|126.02|123.14|125.76|122.88|126.02|123.14|125.76|122.88|0
1650355700000|2022-04-19 08:08:20|125.84|122.96|125.93|123.05|125.93|123.05|125.84|122.96|0
1650355710000|2022-04-19 08:08:30|126.07|123.19|126.07|123.19|126.11|123.23|126.07|123.19|0
1650355720000|2022-04-19 08:08:40|126.15|123.27|126.46|123.58|126.55|123.67|126.15|123.27|0
1650355730000|2022-04-19 08:08:50|126.37|123.49|126.33|123.45|126.37|123.49|126.33|123.45|0
1650355740000|2022-04-19 08:09:00|126.37|123.49|126.68|123.8|126.73|123.85|126.37|123.49|0
1650355750000|2022-04-19 08:09:10|126.64|123.76|126.55|123.67|126.64|123.76|126.55|123.67|0
1650355760000|2022-04-19 08:09:20|126.46|123.58|126.55|123.67|126.55|123.67|126.46|123.58|0
1650355770000|2022-04-19 08:09:30|126.64|123.76|126.6|123.72|126.64|123.76|126.55|123.67|0
1650355780000|2022-04-19 08:09:40|126.55|123.67|126.73|123.85|126.73|123.85|126.55|123.67|0
1650355790000|2022-04-19 08:09:50|126.9|124.02|126.86|123.98|126.9|124.02|126.81|123.93|0
1650355800000|2022-04-19 08:10:00|126.81|123.93|126.9|124.02|126.9|124.02|126.81|123.93|0
1650355810000|2022-04-19 08:10:10|126.99|124.11|126.99|124.11|126.99|124.11|126.99|124.11|0
1650355820000|2022-04-19 08:10:20|126.9|124.02|126.81|123.93|126.9|124.02|126.81|123.93|0
1650355830000|2022-04-19 08:10:30|126.73|123.85|126.64|123.76|126.73|123.85|126.64|123.76|0
1650355840000|2022-04-19 08:10:40|126.73|123.85|126.64|123.76|126.81|123.93|126.64|123.76|0
1650355850000|2022-04-19 08:10:50|126.55|123.67|126.46|123.58|126.64|123.76|126.46|123.58|0
1650355860000|2022-04-19 08:11:00|126.64|123.76|126.55|123.67|126.64|123.76|126.55|123.67|0
1650355870000|2022-04-19 08:11:10|126.59|123.71|126.64|123.76|126.73|123.85|126.59|123.71|0
1650355880000|2022-04-19 08:11:20|126.55|123.67|126.42|123.54|126.55|123.67|126.42|123.54|0
1650355890000|2022-04-19 08:11:30|126.51|123.63|126.46|123.58|126.55|123.67|126.46|123.58|0
1650355900000|2022-04-19 08:11:40|126.51|123.63|126.64|123.76|126.64|123.76|126.51|123.63|0
1650355910000|2022-04-19 08:11:50|126.59|123.71|126.55|123.67|126.59|123.71|126.46|123.58|0
1650355920000|2022-04-19 08:12:00|126.51|123.63|126.72|123.84|126.72|123.84|126.46|123.58|0
1650355930000|2022-04-19 08:12:10|126.81|123.93|126.81|123.93|126.81|123.93|126.77|123.89|0
1650355940000|2022-04-19 08:12:20|126.77|123.89|126.9|124.02|126.9|124.02|126.77|123.89|0
1650355950000|2022-04-19 08:12:30|126.99|124.11|127.04|124.16|127.04|124.16|126.99|124.11|0
1650355960000|2022-04-19 08:12:40|127.08|124.2|127.26|124.38|127.26|124.38|127.08|124.2|0
1650355970000|2022-04-19 08:12:50|127.21|124.33|127.35|124.47|127.35|124.47|127.21|124.33|0
1650355980000|2022-04-19 08:13:00|127.26|124.38|127.12|124.24|127.26|124.38|127.12|124.24|0
1650355990000|2022-04-19 08:13:10|127.17|124.29|127.17|124.29|127.21|124.33|127.17|124.29|0
1650356000000|2022-04-19 08:13:20|127.21|124.33|127.21|124.33|127.21|124.33|127.17|124.29|0
1650356010000|2022-04-19 08:13:30|127.26|124.38|127.08|124.2|127.26|124.38|127.08|124.2|0
1650356020000|2022-04-19 08:13:40|127.17|124.29|126.95|124.07|127.17|124.29|126.86|123.98|0
1650356030000|2022-04-19 08:13:50|126.99|124.11|126.99|124.11|127.04|124.16|126.99|124.11|0
1650356040000|2022-04-19 08:14:00|127.08|124.2|127.21|124.33|127.26|124.38|127.08|124.2|0
1650356050000|2022-04-19 08:14:10|126.01|123.13|125.96|123.08|126.01|123.13|125.96|123.08|0
1650356060000|2022-04-19 08:14:20|126.81|123.93|126.9|124.02|126.9|124.02|126.76|123.88|0
1650356070000|2022-04-19 08:14:30|126.98|124.1|126.98|124.1|126.98|124.1|126.98|124.1|0
1650356080000|2022-04-19 08:14:40|127.07|124.19|127.16|124.28|127.16|124.28|127.07|124.19|0
1650356090000|2022-04-19 08:14:50|126.98|124.1|127.07|124.19|127.07|124.19|126.9|124.02|0
1650356100000|2022-04-19 08:15:00|126.98|124.1|126.98|124.1|126.98|124.1|126.9|124.02|0
1650356110000|2022-04-19 08:15:10|126.94|124.06|126.89|124.01|126.94|124.06|126.89|124.01|0
1650356120000|2022-04-19 08:15:20|126.85|123.97|126.89|124.01|126.89|124.01|126.85|123.97|0
1650356130000|2022-04-19 08:15:30|126.81|123.93|126.89|124.01|126.89|124.01|126.81|123.93|0
1650356140000|2022-04-19 08:15:40|126.98|124.1|126.89|124.01|126.98|124.1|126.89|124.01|0
1650356150000|2022-04-19 08:15:50|126.98|124.1|126.81|123.93|126.98|124.1|126.81|123.93|0
1650356160000|2022-04-19 08:16:00|126.76|123.88|126.63|123.75|126.76|123.88|126.63|123.75|0
1650356170000|2022-04-19 08:16:10|126.72|123.84|126.98|124.1|126.98|124.1|126.72|123.84|0
1650356180000|2022-04-19 08:16:20|126.89|124.01|127.07|124.19|127.07|124.19|126.89|124.01|0
1650356190000|2022-04-19 08:16:30|127.12|124.24|127.16|124.28|127.16|124.28|127.12|124.24|0
1650356200000|2022-04-19 08:16:40|127.25|124.37|127.07|124.19|127.25|124.37|127.07|124.19|0
1650356210000|2022-04-19 08:16:50|127.16|124.28|127.07|124.19|127.16|124.28|127.07|124.19|0
1650356220000|2022-04-19 08:17:00|127.12|124.24|126.98|124.1|127.12|124.24|126.98|124.1|0
1650356230000|2022-04-19 08:17:10|127.07|124.19|127.07|124.19|127.07|124.19|126.89|124.01|0
1650356240000|2022-04-19 08:17:20|127.03|124.15|126.89|124.01|127.03|124.15|126.89|124.01|0
1650356250000|2022-04-19 08:17:30|126.76|123.88|126.76|123.88|126.76|123.88|126.72|123.84|0
1650356260000|2022-04-19 08:17:40|126.8|123.92|126.98|124.1|126.98|124.1|126.8|123.92|0
1650356270000|2022-04-19 08:17:50|126.89|124.01|126.89|124.01|126.89|124.01|126.8|123.92|0
1650356280000|2022-04-19 08:18:00|126.98|124.1|127.07|124.19|127.07|124.19|126.89|124.01|0
1650356290000|2022-04-19 08:18:10|126.98|124.1|126.98|124.1|126.98|124.1|126.98|124.1|0
1650356300000|2022-04-19 08:18:20|126.8|123.92|126.85|123.97|126.89|124.01|126.8|123.92|0
1650356310000|2022-04-19 08:18:30|126.89|124.01|126.8|123.92|126.89|124.01|126.8|123.92|0
1650356320000|2022-04-19 08:18:40|126.76|123.88|126.63|123.75|126.8|123.92|126.63|123.75|0
1650356330000|2022-04-19 08:18:50|126.71|123.83|126.8|123.92|126.8|123.92|126.67|123.79|0
1650356340000|2022-04-19 08:19:00|126.76|123.88|126.71|123.83|126.8|123.92|126.71|123.83|0
1650356350000|2022-04-19 08:19:10|126.63|123.75|126.76|123.88|126.76|123.88|126.63|123.75|0
1650356360000|2022-04-19 08:19:20|126.8|123.92|126.85|123.97|126.89|124.01|126.8|123.92|0
1650356370000|2022-04-19 08:19:30|126.89|124.01|126.94|124.06|126.94|124.06|126.89|124.01|0
1650356380000|2022-04-19 08:19:40|126.89|124.01|126.98|124.1|126.98|124.1|126.89|124.01|0
1650356390000|2022-04-19 08:19:50|127.07|124.19|127.07|124.19|127.07|124.19|127.07|124.19|0
1650356400000|2022-04-19 08:20:00|127.16|124.28|127.16|124.28|127.16|124.28|127.16|124.28|0
1650356410000|2022-04-19 08:20:10|127.25|124.37|127.07|124.19|127.25|124.37|127.03|124.15|0
1650356420000|2022-04-19 08:20:20|126.98|124.1|127.03|124.15|127.03|124.15|126.98|124.1|0
1650356430000|2022-04-19 08:20:30|127.07|124.19|127.07|124.19|127.16|124.28|127.07|124.19|0
1650356440000|2022-04-19 08:20:40|127.03|124.15|126.98|124.1|127.03|124.15|126.98|124.1|0
1650356470000|2022-04-19 08:21:10|126.71|123.83|126.71|123.83|126.71|123.83|126.71|123.83|0
1650356480000|2022-04-19 08:21:20|126.54|123.66|126.58|123.7|126.58|123.7|126.54|123.66|0
1650356490000|2022-04-19 08:21:30|126.62|123.74|126.49|123.61|126.62|123.74|126.49|123.61|0
1650356500000|2022-04-19 08:21:40|126.54|123.66|126.67|123.79|126.67|123.79|126.54|123.66|0
1650356510000|2022-04-19 08:21:50|126.71|123.83|126.62|123.74|126.71|123.83|126.53|123.65|0
1650356520000|2022-04-19 08:22:00|126.58|123.7|126.21|123.81|126.58|123.81|126.21|123.65|0
1650356530000|2022-04-19 08:22:10|126.29|123.89|126.12|123.72|126.29|123.89|126.12|123.72|0
1650356540000|2022-04-19 08:22:20|126.16|123.76|125.85|123.45|126.16|123.76|125.85|123.45|0
1650356550000|2022-04-19 08:22:30|125.76|123.36|125.76|123.36|125.76|123.36|125.76|123.36|0
1650356560000|2022-04-19 08:22:40|125.72|123.32|125.76|123.36|125.76|123.36|125.72|123.32|0
1650356570000|2022-04-19 08:22:50|125.85|123.45|125.76|123.36|125.85|123.45|125.76|123.36|0
1650356580000|2022-04-19 08:23:00|125.85|123.45|125.85|123.45|125.85|123.45|125.85|123.45|0
1650356590000|2022-04-19 08:23:10|125.9|123.5|125.9|123.5|125.9|123.5|125.85|123.45|0
1650356600000|2022-04-19 08:23:20|125.85|123.45|125.67|123.27|125.85|123.45|125.67|123.27|0
1650356610000|2022-04-19 08:23:30|125.76|123.36|125.76|123.36|125.85|123.45|125.76|123.36|0
1650356620000|2022-04-19 08:23:40|125.81|123.41|125.67|123.27|125.81|123.41|125.67|123.27|0
1650356630000|2022-04-19 08:23:50|125.59|123.19|125.63|123.23|125.63|123.23|125.59|123.19|0
1650356640000|2022-04-19 08:24:00|125.67|123.27|125.85|123.45|125.85|123.45|125.67|123.27|0
1650356650000|2022-04-19 08:24:10|125.81|123.41|125.94|123.54|125.94|123.54|125.81|123.41|0
1650356660000|2022-04-19 08:24:20|125.85|123.45|126.03|123.63|126.03|123.63|125.85|123.45|0
1650356670000|2022-04-19 08:24:30|126.12|123.72|125.98|123.58|126.12|123.72|125.94|123.54|0
1650356680000|2022-04-19 08:24:40|125.85|123.45|125.9|123.5|125.9|123.5|125.85|123.45|0
1650356690000|2022-04-19 08:24:50|125.98|123.58|125.94|123.54|125.98|123.58|125.94|123.54|0
1650356700000|2022-04-19 08:25:00|125.98|123.58|125.98|123.58|125.98|123.58|125.94|123.54|0
1650356710000|2022-04-19 08:25:10|126.03|123.63|125.94|123.54|126.03|123.63|125.85|123.45|0
1650356720000|2022-04-19 08:25:20|126.03|123.63|125.98|123.58|126.03|123.63|125.98|123.58|0
1650356730000|2022-04-19 08:25:30|125.94|123.54|125.98|123.58|125.98|123.58|125.94|123.54|0
1650356740000|2022-04-19 08:25:40|126.03|123.63|126.29|123.89|126.29|123.89|126.03|123.63|0
1650356750000|2022-04-19 08:25:50|126.34|123.94|126.29|123.89|126.34|123.94|126.29|123.89|0
1650356760000|2022-04-19 08:26:00|126.34|123.94|126.29|123.89|126.34|123.94|126.29|123.89|0
1650356770000|2022-04-19 08:26:10|126.2|123.8|126.25|123.85|126.25|123.85|126.2|123.8|0
1650356780000|2022-04-19 08:26:20|126.2|123.8|126.2|123.8|126.29|123.89|126.2|123.8|0
1650356790000|2022-04-19 08:26:30|126.29|123.89|126.29|123.89|126.34|123.94|126.29|123.89|0
1650356800000|2022-04-19 08:26:40|126.2|123.8|126.29|123.89|126.29|123.89|126.2|123.8|0
1650356810000|2022-04-19 08:26:50|126.25|123.85|126.29|123.89|126.29|123.89|126.25|123.85|0
1650356820000|2022-04-19 08:27:00|126.2|123.8|126.2|123.8|126.2|123.8|126.2|123.8|0
1650356830000|2022-04-19 08:27:10|126.11|123.71|126.03|123.63|126.11|123.71|126.03|123.63|0
1650356840000|2022-04-19 08:27:20|126.07|123.67|126.03|123.63|126.07|123.67|126.03|123.63|0
1650356850000|2022-04-19 08:27:30|125.67|123.27|125.58|123.18|125.72|123.32|125.58|123.18|0
1650356860000|2022-04-19 08:27:40|125.49|123.09|125.49|123.09|125.49|123.09|125.49|123.09|0
1650356870000|2022-04-19 08:27:50|125.41|123.01|125.41|123.01|125.41|123.01|125.41|123.01|0
1650356880000|2022-04-19 08:28:00|125.45|123.05|125.41|123.01|125.45|123.05|125.41|123.01|0
1650356890000|2022-04-19 08:28:10|125.49|123.09|125.49|123.09|125.49|123.09|125.49|123.09|0
1650356900000|2022-04-19 08:28:20|125.58|123.18|125.58|123.18|125.58|123.18|125.58|123.18|0
1650356910000|2022-04-19 08:28:30|125.49|123.09|125.54|123.14|125.54|123.14|125.49|123.09|0
1650356920000|2022-04-19 08:28:40|125.58|123.18|125.58|123.18|125.58|123.18|125.54|123.14|0
1650356940000|2022-04-19 08:29:00|125.54|123.14|125.63|123.23|125.67|123.27|125.54|123.14|0
1650356950000|2022-04-19 08:29:10|125.67|123.27|125.85|123.45|125.85|123.45|125.67|123.27|0
1650356960000|2022-04-19 08:29:20|125.89|123.49|126.02|123.62|126.02|123.62|125.89|123.49|0
1650356970000|2022-04-19 08:29:30|126.11|123.71|126.02|123.62|126.11|123.71|126.02|123.62|0
1650356980000|2022-04-19 08:29:40|125.98|123.58|126.02|123.62|126.02|123.62|125.98|123.58|0
1650356990000|2022-04-19 08:29:50|125.93|123.53|125.98|123.58|125.98|123.58|125.93|123.53|0
1650357000000|2022-04-19 08:30:00|125.85|123.45|125.85|123.45|125.85|123.45|125.58|123.18|0
1650357010000|2022-04-19 08:30:10|125.8|123.4|125.76|123.36|125.8|123.4|125.76|123.36|0
1650357020000|2022-04-19 08:30:20|125.8|123.4|125.67|123.27|125.8|123.4|125.67|123.27|0
1650357030000|2022-04-19 08:30:30|125.71|123.31|125.93|123.53|125.93|123.53|125.71|123.31|0
1650357050000|2022-04-19 08:30:50|126.02|123.62|126.02|123.62|126.11|123.71|126.02|123.62|0
1650357060000|2022-04-19 08:31:00|125.93|123.53|126.11|123.71|126.11|123.71|125.93|123.53|0
1650357070000|2022-04-19 08:31:10|126.16|123.76|126.02|123.62|126.16|123.76|126.02|123.62|0
1650357080000|2022-04-19 08:31:20|126.2|123.8|126.29|123.89|126.29|123.89|126.2|123.8|0
1650357090000|2022-04-19 08:31:30|125.93|123.53|125.93|123.53|126.02|123.62|125.93|123.53|0
1650357100000|2022-04-19 08:31:40|125.76|123.36|125.67|123.27|125.76|123.36|125.67|123.27|0
1650357110000|2022-04-19 08:31:50|125.8|123.4|125.76|123.36|125.8|123.4|125.76|123.36|0
1650357120000|2022-04-19 08:32:00|125.84|123.44|125.76|123.36|125.84|123.44|125.76|123.36|0
1650357130000|2022-04-19 08:32:10|125.84|123.44|125.67|123.27|125.84|123.44|125.67|123.27|0
1650357140000|2022-04-19 08:32:20|125.63|123.23|125.67|123.27|125.67|123.27|125.63|123.23|0
1650357150000|2022-04-19 08:32:30|125.58|123.18|125.49|123.09|125.58|123.18|125.49|123.09|0
1650357160000|2022-04-19 08:32:40|125.4|123|125.14|122.74|125.4|123|125.14|122.74|0
1650357170000|2022-04-19 08:32:50|125.23|122.83|125.31|122.91|125.31|122.91|125.23|122.83|0
1650357180000|2022-04-19 08:33:00|125.4|123|125.67|123.27|125.67|123.27|125.4|123|0
1650357190000|2022-04-19 08:33:10|125.58|123.18|125.58|123.18|125.58|123.18|125.58|123.18|0
1650357200000|2022-04-19 08:33:20|125.54|123.14|125.67|123.27|125.67|123.27|125.49|123.09|0
1650357210000|2022-04-19 08:33:30|125.71|123.31|125.76|123.36|125.76|123.36|125.71|123.31|0
1650357220000|2022-04-19 08:33:40|125.67|123.27|125.76|123.36|125.76|123.36|125.67|123.27|0
1650357230000|2022-04-19 08:33:50|125.8|123.4|125.75|123.35|125.8|123.4|125.75|123.35|0
1650357240000|2022-04-19 08:34:00|125.67|123.27|125.8|123.4|125.8|123.4|125.67|123.27|0
1650357250000|2022-04-19 08:34:10|125.75|123.35|125.84|123.44|125.84|123.44|125.75|123.35|0
1650357270000|2022-04-19 08:34:30|125.75|123.35|125.71|123.31|125.75|123.35|125.67|123.27|0
1650357280000|2022-04-19 08:34:40|125.8|123.4|125.93|123.53|125.93|123.53|125.8|123.4|0
1650357290000|2022-04-19 08:34:50|125.89|123.49|125.8|123.4|125.89|123.49|125.8|123.4|0
1650357300000|2022-04-19 08:35:00|125.75|123.35|125.84|123.44|125.84|123.44|125.75|123.35|0
1650357310000|2022-04-19 08:35:10|125.75|123.35|125.67|123.27|125.75|123.35|125.67|123.27|0
1650357320000|2022-04-19 08:35:20|125.71|123.31|125.67|123.27|125.71|123.31|125.67|123.27|0
1650357330000|2022-04-19 08:35:30|125.75|123.35|125.75|123.35|125.75|123.35|125.67|123.27|0
1650357340000|2022-04-19 08:35:40|125.8|123.4|125.75|123.35|125.8|123.4|125.75|123.35|0
1650357350000|2022-04-19 08:35:50|125.84|123.44|125.84|123.44|125.84|123.44|125.75|123.35|0
1650357360000|2022-04-19 08:36:00|125.93|123.53|126.02|123.62|126.11|123.71|125.93|123.53|0
1650357370000|2022-04-19 08:36:10|126.11|123.71|126.11|123.71|126.2|123.8|126.11|123.71|0
1650357380000|2022-04-19 08:36:20|125.75|123.35|125.62|123.22|125.8|123.4|125.62|123.22|0
1650357390000|2022-04-19 08:36:30|125.4|123|125.36|122.96|125.4|123|125.31|122.91|0
1650357400000|2022-04-19 08:36:40|125.31|122.91|125.31|122.91|125.31|122.91|125.31|122.91|0
1650357410000|2022-04-19 08:36:50|125.4|123|125.36|122.96|125.4|123|125.36|122.96|0
1650357420000|2022-04-19 08:37:00|125.4|123|125.49|123.09|125.49|123.09|125.4|123|0
1650357430000|2022-04-19 08:37:10|125.45|123.05|125.58|123.18|125.58|123.18|125.4|123|0
1650357440000|2022-04-19 08:37:20|125.45|123.05|125.31|122.91|125.45|123.05|125.31|122.91|0
1650357450000|2022-04-19 08:37:30|125.36|122.96|125.4|123|125.4|123|125.36|122.96|0
1650357460000|2022-04-19 08:37:40|125.49|123.09|125.53|123.13|125.53|123.13|125.49|123.09|0
1650357470000|2022-04-19 08:37:50|125.31|122.91|125.05|122.65|125.31|122.91|125.05|122.65|0
1650357480000|2022-04-19 08:38:00|124.96|122.56|125.05|122.65|125.05|122.65|124.87|122.47|0
1650357490000|2022-04-19 08:38:10|125.13|122.73|125.31|122.91|125.31|122.91|125.13|122.73|0
1650357500000|2022-04-19 08:38:20|125.36|122.96|125.36|122.96|125.36|122.96|125.36|122.96|0
1650357510000|2022-04-19 08:38:30|125.31|122.91|125.4|123|125.4|123|125.31|122.91|0
1650357520000|2022-04-19 08:38:40|125.22|122.82|125.27|122.87|125.27|122.87|125.13|122.73|0
1650357530000|2022-04-19 08:38:50|125.22|122.82|125.36|122.96|125.36|122.96|125.22|122.82|0
1650357540000|2022-04-19 08:39:00|125.4|123|125.4|123|125.4|123|125.31|122.91|0
1650357550000|2022-04-19 08:39:10|125.36|122.96|125.4|123|125.4|123|125.36|122.96|0
1650357560000|2022-04-19 08:39:20|125.49|123.09|125.75|123.35|125.75|123.35|125.49|123.09|0
1650357570000|2022-04-19 08:39:30|125.66|123.26|125.71|123.31|125.75|123.35|125.66|123.26|0
1650357580000|2022-04-19 08:39:40|125.66|123.26|125.71|123.31|125.71|123.31|125.62|123.22|0
1650357590000|2022-04-19 08:39:50|125.66|123.26|125.75|123.35|125.75|123.35|125.66|123.26|0
1650357600000|2022-04-19 08:40:00|125.84|123.44|125.88|123.48|125.88|123.48|125.84|123.44|0
1650357610000|2022-04-19 08:40:10|125.84|123.44|125.93|123.53|125.93|123.53|125.84|123.44|0
1650357620000|2022-04-19 08:40:20|125.84|123.44|125.84|123.44|125.93|123.53|125.84|123.44|0
1650357630000|2022-04-19 08:40:30|125.93|123.53|126.1|123.7|126.19|123.79|125.93|123.53|0
1650357640000|2022-04-19 08:40:40|126.06|123.66|126.02|123.62|126.1|123.7|126.02|123.62|0
1650357650000|2022-04-19 08:40:50|126.06|123.66|125.88|123.48|126.06|123.66|125.84|123.44|0
1650357660000|2022-04-19 08:41:00|126.06|123.66|126.1|123.7|126.1|123.7|126.06|123.66|0
1650357680000|2022-04-19 08:41:20|126.15|123.75|126.06|123.66|126.15|123.75|126.06|123.66|0
1650357690000|2022-04-19 08:41:30|126.1|123.7|126.1|123.7|126.1|123.7|126.1|123.7|0
1650357700000|2022-04-19 08:41:40|126.01|123.61|126.01|123.61|126.06|123.66|126.01|123.61|0
1650357710000|2022-04-19 08:41:50|125.93|123.53|125.93|123.53|125.93|123.53|125.93|123.53|0
1650357720000|2022-04-19 08:42:00|125.84|123.44|125.84|123.44|125.84|123.44|125.84|123.44|0
1650357730000|2022-04-19 08:42:10|125.88|123.48|125.66|123.26|125.88|123.48|125.66|123.26|0
1650357740000|2022-04-19 08:42:20|125.71|123.31|125.75|123.35|125.84|123.44|125.71|123.31|0
1650357750000|2022-04-19 08:42:30|125.79|123.39|125.84|123.44|125.84|123.44|125.79|123.39|0
1650357760000|2022-04-19 08:42:40|125.79|123.39|125.75|123.35|125.79|123.39|125.75|123.35|0
1650357770000|2022-04-19 08:42:50|125.66|123.26|125.66|123.26|125.66|123.26|125.66|123.26|0
1650357790000|2022-04-19 08:43:10|125.71|123.31|125.75|123.35|125.75|123.35|125.71|123.31|0
1650357800000|2022-04-19 08:43:20|125.66|123.26|125.57|123.17|125.66|123.26|125.57|123.17|0
1650357810000|2022-04-19 08:43:30|125.48|123.08|125.57|123.17|125.57|123.17|125.48|123.08|0
1650357820000|2022-04-19 08:43:40|125.66|123.26|125.79|123.39|125.79|123.39|125.66|123.26|0
1650357830000|2022-04-19 08:43:50|125.92|123.52|126.01|123.61|126.01|123.61|125.92|123.52|0
1650357840000|2022-04-19 08:44:00|126.1|123.7|126.28|123.88|126.28|123.88|126.1|123.7|0
1650357850000|2022-04-19 08:44:10|126.37|123.97|126.81|124.41|126.81|124.41|126.37|123.97|0
1650357860000|2022-04-19 08:44:20|126.9|124.5|127.08|124.68|127.08|124.68|126.9|124.5|0
1650357870000|2022-04-19 08:44:30|126.99|124.59|126.9|124.5|126.99|124.59|126.81|124.41|0
1650357880000|2022-04-19 08:44:40|126.95|124.55|127.26|124.86|127.26|124.86|126.95|124.55|0
1650357890000|2022-04-19 08:44:50|127.3|124.9|127.17|124.77|127.3|124.9|127.17|124.77|0
1650357900000|2022-04-19 08:45:00|127.35|124.95|127.26|124.86|127.35|124.95|127.26|124.86|0
1650357910000|2022-04-19 08:45:10|127.35|124.95|127.12|124.72|127.35|124.95|127.12|124.72|0
1650357920000|2022-04-19 08:45:20|127.08|124.68|127.3|124.9|127.3|124.9|127.08|124.68|0
1650357930000|2022-04-19 08:45:30|127.39|124.99|127.61|125.21|127.7|125.3|127.39|124.99|0
1650357950000|2022-04-19 08:45:50|127.52|125.12|127.7|125.3|127.7|125.3|127.52|125.12|0
1650357960000|2022-04-19 08:46:00|127.75|125.35|127.79|125.39|127.79|125.39|127.75|125.35|0
1650357970000|2022-04-19 08:46:10|127.88|125.48|127.97|125.57|127.97|125.57|127.88|125.48|0
1650357980000|2022-04-19 08:46:20|128.06|125.66|128.15|125.75|128.15|125.75|128.06|125.66|0
1650357990000|2022-04-19 08:46:30|128.24|125.84|128.15|125.75|128.24|125.84|128.15|125.75|0
1650358000000|2022-04-19 08:46:40|128.2|125.8|128.15|125.75|128.24|125.84|128.15|125.75|0
1650358010000|2022-04-19 08:46:50|128.06|125.66|128.6|126.2|128.6|126.2|128.06|125.66|0
1650358020000|2022-04-19 08:47:00|128.65|126.25|128.78|126.38|128.87|126.47|128.65|126.25|0
1650358030000|2022-04-19 08:47:10|128.87|126.47|129.05|126.65|129.05|126.65|128.87|126.47|0
1650358040000|2022-04-19 08:47:20|128.96|126.56|129.14|126.74|129.14|126.74|128.96|126.56|0
1650358050000|2022-04-19 08:47:30|129.19|126.79|129.23|126.83|129.23|126.83|129.19|126.79|0
1650358060000|2022-04-19 08:47:40|129.14|126.74|129.32|126.92|129.41|127.01|129.14|126.74|0
1650358070000|2022-04-19 08:47:50|129.5|127.1|129.5|127.1|129.5|127.1|129.5|127.1|0
1650358080000|2022-04-19 08:48:00|129.41|127.01|129.77|127.37|129.77|127.37|129.41|127.01|0
1650358090000|2022-04-19 08:48:10|129.68|127.28|129.77|127.37|129.86|127.46|129.5|127.1|0
1650358100000|2022-04-19 08:48:20|129.95|127.55|130.04|127.64|130.13|127.73|129.95|127.55|0
1650358110000|2022-04-19 08:48:30|130.13|127.73|130.22|127.82|130.22|127.82|130.13|127.73|0
1650358120000|2022-04-19 08:48:40|130.41|128.01|130.22|127.82|130.41|128.01|130.22|127.82|0
1650358130000|2022-04-19 08:48:50|130.31|127.91|130.41|128.01|130.45|128.05|130.31|127.91|0
1650358140000|2022-04-19 08:49:00|130.54|128.14|130.73|128.33|130.73|128.33|130.54|128.14|0
1650358150000|2022-04-19 08:49:10|130.77|128.37|131.13|128.73|131.13|128.73|130.68|128.28|0
1650358160000|2022-04-19 08:49:20|131.04|128.64|131.04|128.64|131.04|128.64|131.04|128.64|0
1650358170000|2022-04-19 08:49:30|131.13|128.73|131.55|129.15|131.55|129.15|131.13|128.73|0
1650358180000|2022-04-19 08:49:40|131.5|129.1|131.59|129.19|131.59|129.19|131.5|129.1|0
1650358190000|2022-04-19 08:49:50|131.41|129.01|131.04|128.64|131.41|129.01|130.95|128.55|0
1650358200000|2022-04-19 08:50:00|131.13|128.73|131.32|128.92|131.41|129.01|131.13|128.73|0
1650358210000|2022-04-19 08:50:10|131.41|129.01|131.5|129.1|131.5|129.1|131.41|129.01|0
1650358220000|2022-04-19 08:50:20|131.55|129.15|131.32|128.92|131.55|129.15|131.32|128.92|0
1650358230000|2022-04-19 08:50:30|131.41|129.01|131|128.6|131.41|129.01|131|128.6|0
1650358240000|2022-04-19 08:50:40|130.95|128.55|131|128.6|131.04|128.64|130.91|128.51|0
1650358250000|2022-04-19 08:50:50|130.77|128.37|130.95|128.55|131.04|128.64|130.77|128.37|0
1650358260000|2022-04-19 08:51:00|131.04|128.64|131|128.6|131.04|128.64|130.95|128.55|0
1650358270000|2022-04-19 08:51:10|131.04|128.64|130.95|128.55|131.04|128.64|130.95|128.55|0
1650358280000|2022-04-19 08:51:20|130.86|128.46|131.01|128.13|131.01|128.46|130.82|128.13|0
1650358290000|2022-04-19 08:51:30|131.15|128.27|131.28|128.4|131.28|128.4|131.01|128.13|0
1650358300000|2022-04-19 08:51:40|131.1|128.22|131.19|128.31|131.19|128.31|131.1|128.22|0
1650358310000|2022-04-19 08:51:50|131.28|128.4|131.1|128.22|131.37|128.49|131.1|128.22|0
1650358320000|2022-04-19 08:52:00|131.19|128.31|131.19|128.31|131.19|128.31|131.19|128.31|0
1650358330000|2022-04-19 08:52:10|131.1|128.22|131.01|128.13|131.1|128.22|131.01|128.13|0
1650358340000|2022-04-19 08:52:20|131.1|128.22|131.46|128.58|131.46|128.58|131.1|128.22|0
1650358350000|2022-04-19 08:52:30|131.37|128.49|131.65|128.77|131.65|128.77|131.37|128.49|0
1650358360000|2022-04-19 08:52:40|131.46|128.58|131.55|128.67|131.6|128.72|131.46|128.58|0
1650358370000|2022-04-19 08:52:50|131.51|128.63|131.51|128.63|131.55|128.67|131.51|128.63|0
1650358380000|2022-04-19 08:53:00|131.55|128.67|131.55|128.67|131.65|128.77|131.55|128.67|0
1650358390000|2022-04-19 08:53:10|131.65|128.77|131.55|128.67|131.65|128.77|131.46|128.58|0
1650358400000|2022-04-19 08:53:20|131.51|128.63|131.55|128.67|131.55|128.67|131.46|128.58|0
1650358410000|2022-04-19 08:53:30|131.46|128.58|131.55|128.67|131.55|128.67|131.46|128.58|0
1650358420000|2022-04-19 08:53:40|131.37|128.49|131.46|128.58|131.46|128.58|131.37|128.49|0
1650358430000|2022-04-19 08:53:50|131.55|128.67|131.74|128.86|131.74|128.86|131.46|128.58|0
1650358440000|2022-04-19 08:54:00|131.83|128.95|131.92|129.04|131.92|129.04|131.83|128.95|0
1650358450000|2022-04-19 08:54:10|131.83|128.95|132.19|129.31|132.19|129.31|131.83|128.95|0
1650358460000|2022-04-19 08:54:20|132.1|129.22|132.1|129.22|132.1|129.22|132.01|129.13|0
1650358470000|2022-04-19 08:54:30|132.15|129.27|132.47|129.59|132.47|129.59|132.15|129.27|0
1650358480000|2022-04-19 08:54:40|132.38|129.5|132.56|129.68|132.56|129.68|132.38|129.5|0
1650358490000|2022-04-19 08:54:50|132.65|129.77|132.38|129.5|132.65|129.77|132.28|129.4|0
1650358500000|2022-04-19 08:55:00|132.56|129.68|132.47|129.59|132.56|129.68|132.47|129.59|0
1650358510000|2022-04-19 08:55:10|132.38|129.5|132.56|129.68|132.56|129.68|132.38|129.5|0
1650358520000|2022-04-19 08:55:20|132.61|129.73|132.65|129.77|132.7|129.82|132.61|129.73|0
1650358530000|2022-04-19 08:55:30|132.74|129.86|132.47|129.59|132.74|129.86|132.47|129.59|0
1650358540000|2022-04-19 08:55:40|132.56|129.68|132.28|129.4|132.56|129.68|132.28|129.4|0
1650358550000|2022-04-19 08:55:50|130.58|127.7|132.1|129.22|132.1|129.22|130.58|127.7|0
1650358560000|2022-04-19 08:56:00|132.06|129.18|132.01|129.13|132.06|129.18|132.01|129.13|0
1650358570000|2022-04-19 08:56:10|131.92|129.04|132.01|129.13|132.1|129.22|131.87|128.99|0
1650358580000|2022-04-19 08:56:20|131.92|129.04|132.86|129.98|132.91|130.03|131.92|129.04|0
1650358590000|2022-04-19 08:56:30|132.91|130.03|133.09|130.21|133.09|130.21|132.91|130.03|0
1650358600000|2022-04-19 08:56:40|133.18|130.3|133.09|130.21|133.18|130.3|133.09|130.21|0
1650358610000|2022-04-19 08:56:50|133.14|130.26|133.09|130.21|133.14|130.26|133.09|130.21|0
1650358620000|2022-04-19 08:57:00|133.28|130.4|133.05|130.17|133.28|130.4|133.05|130.17|0
1650358630000|2022-04-19 08:57:10|133.09|130.21|132.86|129.98|133.09|130.21|132.86|129.98|0
1650358640000|2022-04-19 08:57:20|132.82|129.94|133|130.12|133|130.12|132.82|129.94|0
1650358650000|2022-04-19 08:57:30|133.05|130.17|133.18|130.3|133.18|130.3|133|130.12|0
1650358660000|2022-04-19 08:57:40|133.09|130.21|133.28|130.4|133.28|130.4|133.09|130.21|0
1650358670000|2022-04-19 08:57:50|133.46|130.58|133.28|130.4|133.46|130.58|133.28|130.4|0
1650358680000|2022-04-19 08:58:00|133.23|130.35|133.23|130.35|133.23|130.35|133.23|130.35|0
1650358690000|2022-04-19 08:58:10|133.18|130.3|133.05|130.17|133.18|130.3|133.05|130.17|0
1650358700000|2022-04-19 08:58:20|133|130.12|133.09|130.21|133.09|130.21|133|130.12|0
1650358710000|2022-04-19 08:58:30|133|130.12|133|130.12|133|130.12|133|130.12|0
1650358720000|2022-04-19 08:58:40|132.91|130.03|133|130.12|133|130.12|132.91|130.03|0
1650358730000|2022-04-19 08:58:50|133.18|130.3|133.37|130.49|133.37|130.49|133.18|130.3|0
1650358740000|2022-04-19 08:59:00|133.27|130.39|133.18|130.3|133.27|130.39|133.18|130.3|0
1650358750000|2022-04-19 08:59:10|133.14|130.26|133.27|130.39|133.37|130.49|133.14|130.26|0
1650358760000|2022-04-19 08:59:20|133.37|130.49|133.27|130.39|133.37|130.49|133.27|130.39|0
1650358770000|2022-04-19 08:59:30|133.37|130.49|133.46|130.58|133.46|130.58|133.37|130.49|0
1650358780000|2022-04-19 08:59:40|133.73|130.85|133.64|130.76|133.73|130.85|133.64|130.76|0
1650358790000|2022-04-19 08:59:50|133.55|130.67|133.27|130.39|133.55|130.67|133.27|130.39|0
1650358800000|2022-04-19 09:00:00|133.41|130.53|133.37|130.49|133.46|130.58|133.37|130.49|0
1650358810000|2022-04-19 09:00:10|133.27|130.39|133.46|130.58|133.46|130.58|133.27|130.39|0
1650358820000|2022-04-19 09:00:20|133.41|130.53|133.32|130.44|133.41|130.53|133.32|130.44|0
1650358830000|2022-04-19 09:00:30|133.37|130.49|133.27|130.39|133.41|130.53|133.27|130.39|0
1650358840000|2022-04-19 09:00:40|133.37|130.49|133.46|130.58|133.55|130.67|133.37|130.49|0
1650358850000|2022-04-19 09:00:50|133.6|130.72|133.55|130.67|133.64|130.76|133.55|130.67|0
1650358860000|2022-04-19 09:01:00|133.64|130.76|133.69|130.81|133.73|130.85|133.64|130.76|0
1650358870000|2022-04-19 09:01:10|133.73|130.85|133.55|130.67|133.73|130.85|133.55|130.67|0
1650358880000|2022-04-19 09:01:20|133.46|130.58|133.55|130.67|133.55|130.67|133.41|130.53|0
1650358890000|2022-04-19 09:01:30|133.46|130.58|133.55|130.67|133.55|130.67|133.46|130.58|0
1650358900000|2022-04-19 09:01:40|133.64|130.76|133.64|130.76|133.64|130.76|133.55|130.67|0
1650358910000|2022-04-19 09:01:50|133.78|130.9|133.83|130.95|133.92|131.04|133.78|130.9|0
1650358920000|2022-04-19 09:02:00|133.78|130.9|133.83|130.95|133.83|130.95|133.78|130.9|0
1650358930000|2022-04-19 09:02:10|133.87|130.99|134.29|131.41|134.29|131.41|133.73|130.85|0
1650358940000|2022-04-19 09:02:20|134.01|131.13|134.1|131.22|134.1|131.22|134.01|131.13|0
1650358950000|2022-04-19 09:02:30|134.01|131.13|134.01|131.13|134.01|131.13|133.92|131.04|0
1650358960000|2022-04-19 09:02:40|133.97|131.09|134.06|131.18|134.06|131.18|133.97|131.09|0
1650358970000|2022-04-19 09:02:50|134.01|131.13|133.64|130.76|134.01|131.13|133.64|130.76|0
1650358980000|2022-04-19 09:03:00|133.55|130.67|133.46|130.58|133.64|130.76|133.46|130.58|0
1650358990000|2022-04-19 09:03:10|133.64|130.76|133.5|130.62|133.64|130.76|133.5|130.62|0
1650359000000|2022-04-19 09:03:20|133.46|130.58|133.46|130.58|133.46|130.58|133.36|130.48|0
1650359010000|2022-04-19 09:03:30|133.55|130.67|133.55|130.67|133.73|130.85|133.55|130.67|0
1650359020000|2022-04-19 09:03:40|133.64|130.76|133.73|130.85|133.73|130.85|133.64|130.76|0
1650359030000|2022-04-19 09:03:50|134.29|131.41|134.38|131.5|134.38|131.5|134.29|131.41|0
1650359040000|2022-04-19 09:04:00|134.19|131.31|133.92|131.04|134.19|131.31|133.92|131.04|0
1650359050000|2022-04-19 09:04:10|134.01|131.13|133.82|130.94|134.01|131.13|133.82|130.94|0
1650359060000|2022-04-19 09:04:20|134.01|131.13|133.82|130.94|134.01|131.13|133.73|130.85|0
1650359070000|2022-04-19 09:04:30|133.73|130.85|133.55|130.67|133.73|130.85|133.55|130.67|0
1650359080000|2022-04-19 09:04:40|133.82|130.94|133.73|130.85|133.82|130.94|133.73|130.85|0
1650359090000|2022-04-19 09:04:50|133.82|130.94|133.82|130.94|133.92|131.04|133.82|130.94|0
1650359100000|2022-04-19 09:05:00|133.92|131.04|133.73|130.85|133.92|131.04|133.73|130.85|0
1650359110000|2022-04-19 09:05:10|133.92|131.04|133.92|131.04|134.01|131.13|133.82|130.94|0
1650359120000|2022-04-19 09:05:20|134.01|131.13|134.1|131.22|134.1|131.22|134.01|131.13|0
1650359130000|2022-04-19 09:05:30|133.92|131.04|133.73|130.85|134.01|131.13|133.73|130.85|0
1650359140000|2022-04-19 09:05:40|133.92|131.04|133.82|130.94|133.92|131.04|133.82|130.94|0
1650359150000|2022-04-19 09:05:50|133.73|130.85|133.78|130.9|133.82|130.94|133.73|130.85|0
1650359160000|2022-04-19 09:06:00|133.73|130.85|133.91|131.03|133.91|131.03|133.73|130.85|0
1650359170000|2022-04-19 09:06:10|133.87|130.99|133.73|130.85|133.87|130.99|133.73|130.85|0
1650359180000|2022-04-19 09:06:20|133.59|130.71|133.64|130.76|133.64|130.76|133.55|130.67|0
1650359190000|2022-04-19 09:06:30|133.73|130.85|133.82|130.94|133.82|130.94|133.64|130.76|0
1650359200000|2022-04-19 09:06:40|133.91|131.03|133.82|130.94|133.91|131.03|133.82|130.94|0
1650359210000|2022-04-19 09:06:50|133.87|130.99|133.82|130.94|133.87|130.99|133.82|130.94|0
1650359220000|2022-04-19 09:07:00|133.73|130.85|133.78|130.9|133.82|130.94|133.73|130.85|0
1650359230000|2022-04-19 09:07:10|133.73|130.85|133.73|130.85|133.73|130.85|133.73|130.85|0
1650359240000|2022-04-19 09:07:20|133.78|130.9|133.64|130.76|133.78|130.9|133.64|130.76|0
1650359250000|2022-04-19 09:07:30|133.73|130.85|133.82|130.94|133.82|130.94|133.73|130.85|0
1650359260000|2022-04-19 09:07:40|133.73|130.85|133.73|130.85|133.73|130.85|133.73|130.85|0
1650359270000|2022-04-19 09:07:50|133.64|130.76|133.82|130.94|133.82|130.94|133.64|130.76|0
1650359280000|2022-04-19 09:08:00|133.91|131.03|133.82|130.94|133.91|131.03|133.82|130.94|0
1650359290000|2022-04-19 09:08:10|133.87|130.99|133.96|131.08|133.96|131.08|133.82|130.94|0
1650359300000|2022-04-19 09:08:20|134.05|131.17|134.1|131.22|134.1|131.22|134.01|131.13|0
1650359310000|2022-04-19 09:08:30|134.01|131.13|134.01|131.13|134.01|131.13|134.01|131.13|0
1650359320000|2022-04-19 09:08:40|133.96|131.08|133.91|131.03|133.96|131.08|133.91|131.03|0
1650359330000|2022-04-19 09:08:50|134.01|131.13|133.91|131.03|134.01|131.13|133.91|131.03|0
1650359340000|2022-04-19 09:09:00|134.01|131.13|134.1|131.22|134.1|131.22|134.01|131.13|0
1650359350000|2022-04-19 09:09:10|134.01|131.13|134.19|131.31|134.19|131.31|134|131.12|0
1650359360000|2022-04-19 09:09:20|134.1|131.22|134.19|131.31|134.24|131.36|134.1|131.22|0
1650359370000|2022-04-19 09:09:30|134.1|131.22|134|131.12|134.1|131.22|134|131.12|0
1650359390000|2022-04-19 09:09:50|133.82|130.94|133.82|130.94|133.87|130.99|133.73|130.85|0
1650359400000|2022-04-19 09:10:00|133.73|130.85|133.82|130.94|133.82|130.94|133.73|130.85|0
1650359410000|2022-04-19 09:10:10|133.73|130.85|133.63|130.75|133.82|130.94|133.63|130.75|0
1650359420000|2022-04-19 09:10:20|133.73|130.85|133.68|130.8|133.73|130.85|133.68|130.8|0
1650359430000|2022-04-19 09:10:30|133.63|130.75|133.82|130.94|133.82|130.94|133.63|130.75|0
1650359440000|2022-04-19 09:10:40|133.87|130.99|134|131.12|134|131.12|133.87|130.99|0
1650359450000|2022-04-19 09:10:50|134.1|131.22|134.28|131.4|134.28|131.4|134.1|131.22|0
1650359460000|2022-04-19 09:11:00|134.33|131.45|134.28|131.4|134.37|131.49|134.28|131.4|0
1650359480000|2022-04-19 09:11:20|134.24|131.36|134.19|131.31|134.24|131.36|134.19|131.31|0
1650359490000|2022-04-19 09:11:30|134.14|131.26|134.14|131.26|134.14|131.26|134.14|131.26|0
1650359500000|2022-04-19 09:11:40|134.19|131.31|134.1|131.22|134.19|131.31|133.96|131.08|0
1650359510000|2022-04-19 09:11:50|134|131.12|134|131.12|134|131.12|134|131.12|0
1650359520000|2022-04-19 09:12:00|133.91|131.03|133.91|131.03|133.91|131.03|133.91|131.03|0
1650359530000|2022-04-19 09:12:10|133.96|131.08|134.1|131.22|134.1|131.22|133.96|131.08|0
1650359540000|2022-04-19 09:12:20|134.19|131.31|134.33|131.45|134.33|131.45|134.19|131.31|0
1650359550000|2022-04-19 09:12:30|134.28|131.4|134.33|131.45|134.33|131.45|134.28|131.4|0
1650359560000|2022-04-19 09:12:40|134.37|131.49|134.37|131.49|134.37|131.49|134.33|131.45|0
1650359570000|2022-04-19 09:12:50|134.28|131.4|134.74|131.86|135.02|132.14|134.28|131.4|0
1650359580000|2022-04-19 09:13:00|134.84|131.96|134.74|131.86|134.93|132.05|134.74|131.86|0
1650359590000|2022-04-19 09:13:10|134.56|131.68|134.46|131.58|134.65|131.77|134.46|131.58|0
1650359600000|2022-04-19 09:13:20|134.56|131.68|134.65|131.77|134.65|131.77|134.56|131.68|0
1650359610000|2022-04-19 09:13:30|134.56|131.68|134.46|131.58|134.56|131.68|134.46|131.58|0
1650359620000|2022-04-19 09:13:40|134.42|131.54|134.37|131.49|134.46|131.58|134.37|131.49|0
1650359630000|2022-04-19 09:13:50|134.46|131.58|134.56|131.68|134.56|131.68|134.46|131.58|0
1650359640000|2022-04-19 09:14:00|134.74|131.86|134.74|131.86|134.74|131.86|134.7|131.82|0
1650359650000|2022-04-19 09:14:10|134.7|131.82|134.56|131.68|134.7|131.82|134.56|131.68|0
1650359660000|2022-04-19 09:14:20|134.42|131.54|134.37|131.49|134.46|131.58|134.37|131.49|0
1650359670000|2022-04-19 09:14:30|134.46|131.58|134.46|131.58|134.46|131.58|134.46|131.58|0
1650359680000|2022-04-19 09:14:40|134.56|131.68|134.46|131.58|134.56|131.68|134.46|131.58|0
1650359690000|2022-04-19 09:14:50|134.6|131.72|134.6|131.72|134.6|131.72|134.6|131.72|0
1650359700000|2022-04-19 09:15:00|134.65|131.77|134.65|131.77|134.83|131.95|134.65|131.77|0
1650359710000|2022-04-19 09:15:10|134.74|131.86|134.79|131.91|134.79|131.91|134.74|131.86|0
1650359720000|2022-04-19 09:15:20|134.83|131.95|134.56|131.68|134.83|131.95|134.56|131.68|0
1650359730000|2022-04-19 09:15:30|134.65|131.77|134.79|131.91|134.79|131.91|134.65|131.77|0
1650359740000|2022-04-19 09:15:40|134.83|131.95|134.65|131.77|134.83|131.95|134.65|131.77|0
1650359750000|2022-04-19 09:15:50|134.7|131.82|134.83|131.95|134.83|131.95|134.7|131.82|0
1650359760000|2022-04-19 09:16:00|134.74|131.86|134.74|131.86|134.74|131.86|134.65|131.77|0
1650359770000|2022-04-19 09:16:10|134.7|131.82|134.56|131.68|134.7|131.82|134.56|131.68|0
1650359780000|2022-04-19 09:16:20|134.6|131.72|134.65|131.77|134.83|131.95|134.56|131.68|0
1650359790000|2022-04-19 09:16:30|134.83|131.95|134.83|131.95|134.83|131.95|134.83|131.95|0
1650359800000|2022-04-19 09:16:40|134.93|132.05|135.02|132.14|135.11|132.23|134.93|132.05|0
1650359810000|2022-04-19 09:16:50|135.11|132.23|134.83|131.95|135.11|132.23|134.83|131.95|0
1650359820000|2022-04-19 09:17:00|134.93|132.05|134.83|131.95|134.93|132.05|134.74|131.86|0
1650359830000|2022-04-19 09:17:10|134.65|131.77|134.7|131.82|134.7|131.82|134.65|131.77|0
1650359840000|2022-04-19 09:17:20|134.74|131.86|134.74|131.86|134.74|131.86|134.65|131.77|0
1650359850000|2022-04-19 09:17:30|134.65|131.77|134.74|131.86|134.74|131.86|134.65|131.77|0
1650359860000|2022-04-19 09:17:40|134.83|131.95|134.79|131.91|134.83|131.95|134.74|131.86|0
1650359870000|2022-04-19 09:17:50|134.74|131.86|134.65|131.77|134.74|131.86|134.65|131.77|0
1650359880000|2022-04-19 09:18:00|134.55|131.67|134.65|131.77|134.65|131.77|134.55|131.67|0
1650359890000|2022-04-19 09:18:10|134.55|131.67|134.55|131.67|134.65|131.77|134.55|131.67|0
1650359900000|2022-04-19 09:18:20|134.6|131.72|134.55|131.67|134.6|131.72|134.55|131.67|0
1650359910000|2022-04-19 09:18:30|134.46|131.58|134.55|131.67|134.55|131.67|134.46|131.58|0
1650359920000|2022-04-19 09:18:40|134.46|131.58|134.42|131.54|134.46|131.58|134.42|131.54|0
1650359930000|2022-04-19 09:18:50|134.46|131.58|134.28|131.4|134.46|131.58|134.28|131.4|0
1650359940000|2022-04-19 09:19:00|134.37|131.49|134.32|131.44|134.37|131.49|134.32|131.44|0
1650359950000|2022-04-19 09:19:10|134.37|131.49|134.28|131.4|134.37|131.49|134.28|131.4|0
1650359960000|2022-04-19 09:19:20|134.37|131.49|134.46|131.58|134.55|131.67|134.37|131.49|0
1650359970000|2022-04-19 09:19:30|134.42|131.54|134.46|131.58|134.46|131.58|134.37|131.49|0
1650359980000|2022-04-19 09:19:40|134.51|131.63|134.6|131.72|134.74|131.86|134.51|131.63|0
1650359990000|2022-04-19 09:19:50|134.55|131.67|134.55|131.67|134.55|131.67|134.46|131.58|0
1650360000000|2022-04-19 09:20:00|134.65|131.77|134.6|131.72|134.74|131.86|134.6|131.72|0
1650360010000|2022-04-19 09:20:10|134.46|131.58|134.37|131.49|134.46|131.58|134.37|131.49|0
1650360020000|2022-04-19 09:20:20|134.46|131.58|134.65|131.77|134.65|131.77|134.46|131.58|0
1650360030000|2022-04-19 09:20:30|134.64|131.76|134.6|131.72|134.64|131.76|134.6|131.72|0
1650360040000|2022-04-19 09:20:40|134.55|131.67|134.6|131.72|134.64|131.76|134.55|131.67|0
1650360050000|2022-04-19 09:20:50|134.46|131.58|134.37|131.49|134.46|131.58|134.37|131.49|0
1650360060000|2022-04-19 09:21:00|134.32|131.44|134.32|131.44|134.32|131.44|134.32|131.44|0
1650360070000|2022-04-19 09:21:10|134.37|131.49|134.27|131.39|134.37|131.49|134.18|131.3|0
1650360080000|2022-04-19 09:21:20|134.18|131.3|134.09|131.21|134.18|131.3|134.09|131.21|0
1650360090000|2022-04-19 09:21:30|134.18|131.3|134.23|131.35|134.37|131.49|134.18|131.3|0
1650360100000|2022-04-19 09:21:40|134.27|131.39|134.27|131.39|134.27|131.39|134.23|131.35|0
1650360110000|2022-04-19 09:21:50|134.23|131.35|134.23|131.35|134.23|131.35|134.23|131.35|0
1650360120000|2022-04-19 09:22:00|134.27|131.39|134.37|131.49|134.37|131.49|134.27|131.39|0
1650360130000|2022-04-19 09:22:10|134.46|131.58|134.46|131.58|134.46|131.58|134.37|131.49|0
1650360140000|2022-04-19 09:22:20|134.74|131.86|134.74|131.86|134.74|131.86|134.74|131.86|0
1650360150000|2022-04-19 09:22:30|135.02|132.14|134.92|132.04|135.02|132.14|134.83|131.95|0
1650360160000|2022-04-19 09:22:40|135.01|132.13|134.92|132.04|135.01|132.13|134.92|132.04|0
1650360170000|2022-04-19 09:22:50|134.83|131.95|134.92|132.04|134.92|132.04|134.83|131.95|0
1650360180000|2022-04-19 09:23:00|134.83|131.95|135.11|132.23|135.11|132.23|134.83|131.95|0
1650360190000|2022-04-19 09:23:10|135.01|132.13|135.11|132.23|135.11|132.23|135.01|132.13|0
1650360200000|2022-04-19 09:23:20|135.01|132.13|135.11|132.23|135.11|132.23|135.01|132.13|0
1650360210000|2022-04-19 09:23:30|135.39|132.51|135.43|132.55|135.43|132.55|135.39|132.51|0
1650360220000|2022-04-19 09:23:40|135.48|132.6|135.57|132.69|135.57|132.69|135.48|132.6|0
1650360230000|2022-04-19 09:23:50|135.48|132.6|135.48|132.6|135.57|132.69|135.48|132.6|0
1650360240000|2022-04-19 09:24:00|135.53|132.65|135.2|132.32|135.53|132.65|135.2|132.32|0
1650360250000|2022-04-19 09:24:10|135.25|132.37|135.39|132.51|135.39|132.51|135.25|132.37|0
1650360260000|2022-04-19 09:24:20|135.57|132.69|135.85|132.97|135.85|132.97|135.57|132.69|0
1650360270000|2022-04-19 09:24:30|135.76|132.88|135.81|132.93|135.81|132.93|135.76|132.88|0
1650360280000|2022-04-19 09:24:40|135.85|132.97|135.81|132.93|135.85|132.97|135.81|132.93|0
1650360290000|2022-04-19 09:24:50|135.71|132.83|135.76|132.88|135.85|132.97|135.71|132.83|0
1650360310000|2022-04-19 09:25:10|135.85|132.97|135.66|132.78|135.85|132.97|135.66|132.78|0
1650360320000|2022-04-19 09:25:20|135.57|132.69|135.66|132.78|135.66|132.78|135.57|132.69|0
1650360340000|2022-04-19 09:25:40|135.57|132.69|135.62|132.74|135.66|132.78|135.57|132.69|0
1650360350000|2022-04-19 09:25:50|135.66|132.78|135.66|132.78|135.76|132.88|135.66|132.78|0
1650360360000|2022-04-19 09:26:00|135.76|132.88|135.76|132.88|135.76|132.88|135.76|132.88|0
1650360370000|2022-04-19 09:26:10|135.85|132.97|136.04|133.16|136.04|133.16|135.85|132.97|0
1650360380000|2022-04-19 09:26:20|136.13|133.25|136.13|133.25|136.13|133.25|136.13|133.25|0
1650360390000|2022-04-19 09:26:30|136.22|133.34|136.13|133.25|136.22|133.34|136.13|133.25|0
1650360400000|2022-04-19 09:26:40|136.04|133.16|136.04|133.16|136.04|133.16|135.94|133.06|0
1650360410000|2022-04-19 09:26:50|135.94|133.06|135.94|133.06|135.94|133.06|135.94|133.06|0
1650360420000|2022-04-19 09:27:00|136.04|133.16|135.94|133.06|136.04|133.16|135.85|132.97|0
1650360440000|2022-04-19 09:27:20|135.9|133.02|135.94|133.06|135.94|133.06|135.9|133.02|0
1650360450000|2022-04-19 09:27:30|136.04|133.16|136.13|133.25|136.13|133.25|136.04|133.16|0
1650360460000|2022-04-19 09:27:40|136.32|133.44|136.13|133.25|136.32|133.44|136.13|133.25|0
1650360470000|2022-04-19 09:27:50|136.18|133.3|136.22|133.34|136.22|133.34|136.13|133.25|0
1650360480000|2022-04-19 09:28:00|136.37|133.49|136.79|133.91|136.79|133.91|136.37|133.49|0
1650360490000|2022-04-19 09:28:10|136.74|133.86|136.5|133.62|136.74|133.86|136.5|133.62|0
1650360500000|2022-04-19 09:28:20|136.41|133.53|136.32|133.44|136.46|133.58|136.32|133.44|0
1650360510000|2022-04-19 09:28:30|136.41|133.53|136.5|133.62|136.5|133.62|136.41|133.53|0
1650360520000|2022-04-19 09:28:40|136.41|133.53|136.69|133.81|136.69|133.81|136.32|133.44|0
1650360530000|2022-04-19 09:28:50|136.6|133.72|136.6|133.72|136.69|133.81|136.5|133.62|0
1650360540000|2022-04-19 09:29:00|136.5|133.62|136.41|133.53|136.6|133.72|136.41|133.53|0
1650360550000|2022-04-19 09:29:10|136.32|133.44|136.41|133.53|136.41|133.53|136.32|133.44|0
1650360560000|2022-04-19 09:29:20|136.32|133.44|136.18|133.3|136.32|133.44|136.13|133.25|0
1650360570000|2022-04-19 09:29:30|136.13|133.25|136.22|133.34|136.22|133.34|136.13|133.25|0
1650360580000|2022-04-19 09:29:40|136.13|133.25|136.13|133.25|136.13|133.25|136.13|133.25|0
1650360590000|2022-04-19 09:29:50|136.22|133.34|136.46|133.58|136.46|133.58|136.22|133.34|0
1650360600000|2022-04-19 09:30:00|136.69|133.81|136.65|133.77|136.69|133.81|136.65|133.77|0
1650360610000|2022-04-19 09:30:10|136.6|133.72|136.65|133.77|136.69|133.81|136.6|133.72|0
1650360620000|2022-04-19 09:30:20|136.74|133.86|137.07|134.19|137.07|134.19|136.69|133.81|0
1650360630000|2022-04-19 09:30:30|137.16|134.28|136.97|134.09|137.25|134.37|136.97|134.09|0
1650360640000|2022-04-19 09:30:40|137.07|134.19|136.93|134.05|137.16|134.28|136.93|134.05|0
1650360650000|2022-04-19 09:30:50|136.88|134|136.97|134.09|137.07|134.19|136.88|134|0
1650360660000|2022-04-19 09:31:00|137.07|134.19|137.07|134.19|137.07|134.19|136.97|134.09|0
1650360670000|2022-04-19 09:31:10|137.16|134.28|137.07|134.19|137.16|134.28|137.07|134.19|0
1650360680000|2022-04-19 09:31:20|136.97|134.09|136.69|133.81|136.97|134.09|136.69|133.81|0
1650360690000|2022-04-19 09:31:30|136.6|133.72|136.41|133.53|136.6|133.72|136.41|133.53|0
1650360700000|2022-04-19 09:31:40|136.22|133.34|136.31|133.43|136.31|133.43|136.22|133.34|0
1650360710000|2022-04-19 09:31:50|136.41|133.53|136.41|133.53|136.41|133.53|136.41|133.53|0
1650360720000|2022-04-19 09:32:00|136.5|133.62|136.5|133.62|136.6|133.72|136.5|133.62|0
1650360730000|2022-04-19 09:32:10|136.6|133.72|136.6|133.72|136.6|133.72|136.6|133.72|0
1650360740000|2022-04-19 09:32:20|136.64|133.76|136.05|133.17|136.64|133.76|135.33|132.45|0
1650360750000|2022-04-19 09:32:30|136.14|133.26|135.95|133.07|136.14|133.26|135.95|133.07|0
1650360760000|2022-04-19 09:32:40|136.05|133.17|136.05|133.17|136.05|133.17|135.95|133.07|0
1650360770000|2022-04-19 09:32:50|135.95|133.07|136.76|133.88|136.76|133.88|135.95|133.07|0
1650360780000|2022-04-19 09:33:00|136.67|133.79|136.67|133.79|136.67|133.79|136.67|133.79|0
1650360790000|2022-04-19 09:33:10|136.63|133.75|136.67|133.79|136.67|133.79|136.58|133.7|0
1650360800000|2022-04-19 09:33:20|136.63|133.75|136.67|133.79|136.67|133.79|136.58|133.7|0
1650360810000|2022-04-19 09:33:30|136.48|133.6|136.48|133.6|136.58|133.7|136.48|133.6|0
1650360820000|2022-04-19 09:33:40|136.58|133.7|136.48|133.6|136.58|133.7|136.48|133.6|0
1650360830000|2022-04-19 09:33:50|136.58|133.7|136.3|133.42|136.58|133.7|136.3|133.42|0
1650360840000|2022-04-19 09:34:00|136.39|133.51|136.2|133.32|136.39|133.51|136.2|133.32|0
1650360850000|2022-04-19 09:34:10|136.25|133.37|136.3|133.42|136.3|133.42|136.2|133.32|0
1650360860000|2022-04-19 09:34:20|136.2|133.32|136.39|133.51|136.39|133.51|136.2|133.32|0
1650360870000|2022-04-19 09:34:30|136.48|133.6|136.44|133.56|136.48|133.6|136.39|133.51|0
1650360880000|2022-04-19 09:34:40|136.48|133.6|136.29|133.41|136.48|133.6|136.29|133.41|0
1650360890000|2022-04-19 09:34:50|136.39|133.51|136.39|133.51|136.39|133.51|136.39|133.51|0
1650360900000|2022-04-19 09:35:00|136.34|133.46|136.29|133.41|136.34|133.46|136.29|133.41|0
1650360910000|2022-04-19 09:35:10|136.2|133.32|136.2|133.32|136.2|133.32|136.2|133.32|0
1650360920000|2022-04-19 09:35:20|136.11|133.23|136.01|133.13|136.11|133.23|136.01|133.13|0
1650360930000|2022-04-19 09:35:30|135.55|132.67|135.64|132.76|135.64|132.76|135.55|132.67|0
1650360940000|2022-04-19 09:35:40|135.73|132.85|135.55|132.67|135.73|132.85|135.55|132.67|0
1650360950000|2022-04-19 09:35:50|135.64|132.76|135.55|132.67|135.64|132.76|135.55|132.67|0
1650360960000|2022-04-19 09:36:00|135.64|132.76|135.45|132.57|135.64|132.76|135.45|132.57|0
1650360970000|2022-04-19 09:36:10|135.55|132.67|135.73|132.85|135.83|132.95|135.55|132.67|0
1650360980000|2022-04-19 09:36:20|136.01|133.13|136.11|133.23|136.11|133.23|136.01|133.13|0
1650360990000|2022-04-19 09:36:30|136.01|133.13|136.01|133.13|136.01|133.13|136.01|133.13|0
1650361000000|2022-04-19 09:36:40|136.11|133.23|136.11|133.23|136.11|133.23|136.01|133.13|0
1650361010000|2022-04-19 09:36:50|136.39|133.51|136.39|133.51|136.48|133.6|136.39|133.51|0
1650361020000|2022-04-19 09:37:00|136.48|133.6|136.39|133.51|136.48|133.6|136.29|133.41|0
1650361030000|2022-04-19 09:37:10|136.44|133.56|136.48|133.6|136.48|133.6|136.39|133.51|0
1650361040000|2022-04-19 09:37:20|136.39|133.51|136.39|133.51|136.48|133.6|136.39|133.51|0
1650361050000|2022-04-19 09:37:30|136.29|133.41|136.29|133.41|136.29|133.41|136.29|133.41|0
1650361060000|2022-04-19 09:37:40|136.39|133.51|136.53|133.65|136.57|133.69|136.39|133.51|0
1650361070000|2022-04-19 09:37:50|136.67|133.79|136.48|133.6|136.76|133.88|136.48|133.6|0
1650361080000|2022-04-19 09:38:00|136.67|133.79|136.67|133.79|136.67|133.79|136.67|133.79|0
1650361090000|2022-04-19 09:38:10|136.76|133.88|136.85|133.97|136.85|133.97|136.76|133.88|0
1650361100000|2022-04-19 09:38:20|136.76|133.88|136.81|133.93|136.81|133.93|136.76|133.88|0
1650361110000|2022-04-19 09:38:30|136.76|133.88|136.81|133.93|136.81|133.93|136.76|133.88|0
1650361120000|2022-04-19 09:38:40|136.85|133.97|136.85|133.97|137.04|134.16|136.85|133.97|0
1650361130000|2022-04-19 09:38:50|136.95|134.07|136.95|134.07|136.95|134.07|136.95|134.07|0
1650361140000|2022-04-19 09:39:00|136.85|133.97|136.95|134.07|136.95|134.07|136.85|133.97|0
1650361150000|2022-04-19 09:39:10|136.85|133.97|136.85|133.97|136.85|133.97|136.76|133.88|0
1650361160000|2022-04-19 09:39:20|136.76|133.88|136.76|133.88|136.81|133.93|136.76|133.88|0
1650361170000|2022-04-19 09:39:30|136.71|133.83|136.76|133.88|136.76|133.88|136.67|133.79|0
1650361180000|2022-04-19 09:39:40|136.67|133.79|136.67|133.79|136.67|133.79|136.67|133.79|0
1650361200000|2022-04-19 09:40:00|136.57|133.69|136.48|133.6|136.57|133.69|136.48|133.6|0
1650361210000|2022-04-19 09:40:10|136.57|133.69|136.38|133.5|136.57|133.69|136.38|133.5|0
1650361220000|2022-04-19 09:40:20|136.48|133.6|136.57|133.69|136.57|133.69|136.48|133.6|0
1650361230000|2022-04-19 09:40:30|136.66|133.78|136.66|133.78|136.66|133.78|136.66|133.78|0
1650361240000|2022-04-19 09:40:40|136.76|133.88|136.57|133.69|136.76|133.88|136.57|133.69|0
1650361250000|2022-04-19 09:40:50|136.76|133.88|136.85|133.97|136.85|133.97|136.76|133.88|0
1650361260000|2022-04-19 09:41:00|136.76|133.88|136.76|133.88|136.76|133.88|136.76|133.88|0
1650361270000|2022-04-19 09:41:10|136.66|133.78|136.66|133.78|136.66|133.78|136.66|133.78|0
1650361280000|2022-04-19 09:41:20|136.57|133.69|136.76|133.88|136.76|133.88|136.57|133.69|0
1650361300000|2022-04-19 09:41:40|136.66|133.78|136.76|133.88|136.76|133.88|136.66|133.78|0
1650361310000|2022-04-19 09:41:50|137.04|134.16|136.95|134.07|137.04|134.16|136.95|134.07|0
1650361320000|2022-04-19 09:42:00|136.99|134.11|137.04|134.16|137.09|134.21|136.99|134.11|0
1650361330000|2022-04-19 09:42:10|137.13|134.25|137.13|134.25|137.13|134.25|137.13|134.25|0
1650361340000|2022-04-19 09:42:20|137.04|134.16|137.13|134.25|137.13|134.25|137.04|134.16|0
1650361350000|2022-04-19 09:42:30|136.94|134.06|136.66|133.78|136.94|134.06|136.66|133.78|0
1650361360000|2022-04-19 09:42:40|136.62|133.74|136.66|133.78|136.66|133.78|136.57|133.69|0
1650361370000|2022-04-19 09:42:50|136.85|133.97|136.85|133.97|136.85|133.97|136.85|133.97|0
1650361380000|2022-04-19 09:43:00|136.76|133.88|136.66|133.78|136.76|133.88|136.66|133.78|0
1650361390000|2022-04-19 09:43:10|136.48|133.6|136.38|133.5|136.48|133.6|136.38|133.5|0
1650361400000|2022-04-19 09:43:20|136.29|133.41|136.19|133.31|136.29|133.41|136.1|133.22|0
1650361410000|2022-04-19 09:43:30|136.29|133.41|136.19|133.31|136.29|133.41|136.19|133.31|0
1650361420000|2022-04-19 09:43:40|136.29|133.41|136.38|133.5|136.38|133.5|136.29|133.41|0
1650361430000|2022-04-19 09:43:50|136.34|133.46|136.34|133.46|136.34|133.46|136.34|133.46|0
1650361440000|2022-04-19 09:44:00|136.38|133.5|136.47|133.59|136.47|133.59|136.38|133.5|0
1650361450000|2022-04-19 09:44:10|136.38|133.5|136.38|133.5|136.38|133.5|136.29|133.41|0
1650361460000|2022-04-19 09:44:20|136.47|133.59|136.47|133.59|136.47|133.59|136.47|133.59|0
1650361470000|2022-04-19 09:44:30|136.38|133.5|136.47|133.59|136.47|133.59|136.38|133.5|0
1650361490000|2022-04-19 09:44:50|136.38|133.5|136.38|133.5|136.43|133.55|136.38|133.5|0
1650361500000|2022-04-19 09:45:00|136.43|133.55|136.47|133.59|136.47|133.59|136.38|133.5|0
1650361510000|2022-04-19 09:45:10|136.38|133.5|136.38|133.5|136.47|133.59|136.38|133.5|0
1650361520000|2022-04-19 09:45:20|136.29|133.41|136.19|133.31|136.29|133.41|136.19|133.31|0
1650361530000|2022-04-19 09:45:30|136.24|133.36|136.29|133.41|136.47|133.59|136.24|133.36|0
1650361540000|2022-04-19 09:45:40|136.19|133.31|136.19|133.31|136.29|133.41|136.19|133.31|0
1650361550000|2022-04-19 09:45:50|136.1|133.22|136.24|133.36|136.29|133.41|136.1|133.22|0
1650361560000|2022-04-19 09:46:00|136.19|133.31|136.47|133.59|136.47|133.59|136.19|133.31|0
1650361570000|2022-04-19 09:46:10|136.38|133.5|136.38|133.5|136.47|133.59|136.38|133.5|0
1650361580000|2022-04-19 09:46:20|136.47|133.59|136.47|133.59|136.47|133.59|136.47|133.59|0
1650361590000|2022-04-19 09:46:30|136.38|133.5|136.38|133.5|136.38|133.5|136.38|133.5|0
1650361600000|2022-04-19 09:46:40|136.33|133.45|136.29|133.41|136.33|133.45|136.29|133.41|0
1650361610000|2022-04-19 09:46:50|136.24|133.36|136.24|133.36|136.24|133.36|136.19|133.31|0
1650361620000|2022-04-19 09:47:00|136.19|133.31|136.24|133.36|136.24|133.36|136.19|133.31|0
1650361630000|2022-04-19 09:47:10|136.29|133.41|136.19|133.31|136.29|133.41|136.19|133.31|0
1650361640000|2022-04-19 09:47:20|136.29|133.41|136.19|133.31|136.29|133.41|136.19|133.31|0
1650361650000|2022-04-19 09:47:30|136.24|133.36|136.19|133.31|136.24|133.36|136.19|133.31|0
1650361660000|2022-04-19 09:47:40|136.1|133.22|136.1|133.22|136.1|133.22|136.1|133.22|0
1650361670000|2022-04-19 09:47:50|136.15|133.27|136.15|133.27|136.15|133.27|136.15|133.27|0
1650361680000|2022-04-19 09:48:00|136.19|133.31|136.19|133.31|136.19|133.31|136.1|133.22|0
1650361690000|2022-04-19 09:48:10|136.1|133.22|136.19|133.31|136.19|133.31|136.1|133.22|0
1650361700000|2022-04-19 09:48:20|136.24|133.36|136.24|133.36|136.28|133.4|136.24|133.36|0
1650361710000|2022-04-19 09:48:30|136.19|133.31|136.28|133.4|136.28|133.4|136.19|133.31|0
1650361720000|2022-04-19 09:48:40|136.38|133.5|136.1|133.22|136.38|133.5|136.1|133.22|0
1650361730000|2022-04-19 09:48:50|136.19|133.31|136.19|133.31|136.19|133.31|136.19|133.31|0
1650361740000|2022-04-19 09:49:00|136.28|133.4|136.19|133.31|136.28|133.4|136.19|133.31|0
1650361750000|2022-04-19 09:49:10|136.1|133.22|136.1|133.22|136.1|133.22|136.1|133.22|0
1650361760000|2022-04-19 09:49:20|136.19|133.31|136.19|133.31|136.19|133.31|136.19|133.31|0
1650361770000|2022-04-19 09:49:30|136.1|133.22|136.24|133.36|136.24|133.36|136.1|133.22|0
1650361780000|2022-04-19 09:49:40|136.33|133.45|136.28|133.4|136.38|133.5|136.28|133.4|0
1650361790000|2022-04-19 09:49:50|136.38|133.5|136.38|133.5|136.38|133.5|136.28|133.4|0
1650361800000|2022-04-19 09:50:00|136.28|133.4|136.38|133.5|136.38|133.5|136.28|133.4|0
1650361810000|2022-04-19 09:50:10|136.28|133.4|136.38|133.5|136.38|133.5|136.28|133.4|0
1650361820000|2022-04-19 09:50:20|136.28|133.4|136.19|133.31|136.28|133.4|136.19|133.31|0
1650361840000|2022-04-19 09:50:40|136.28|133.4|136.28|133.4|136.28|133.4|136.19|133.31|0
1650361850000|2022-04-19 09:50:50|136.38|133.5|136.47|133.59|136.47|133.59|136.38|133.5|0
1650361860000|2022-04-19 09:51:00|136.52|133.64|136.66|133.78|136.66|133.78|136.52|133.64|0
1650361870000|2022-04-19 09:51:10|136.71|133.83|137.13|134.25|137.13|134.25|136.71|133.83|0
1650361880000|2022-04-19 09:51:20|137.03|134.15|136.94|134.06|137.03|134.15|136.84|133.96|0
1650361890000|2022-04-19 09:51:30|136.84|133.96|136.94|134.06|136.94|134.06|136.84|133.96|0
1650361900000|2022-04-19 09:51:40|136.84|133.96|136.94|134.06|136.94|134.06|136.84|133.96|0
1650361910000|2022-04-19 09:51:50|137.03|134.15|137.03|134.15|137.03|134.15|137.03|134.15|0
1650361920000|2022-04-19 09:52:00|136.94|134.06|136.94|134.06|137.03|134.15|136.94|134.06|0
1650361930000|2022-04-19 09:52:10|136.84|133.96|136.94|134.06|136.94|134.06|136.84|133.96|0
1650361940000|2022-04-19 09:52:20|136.89|134.01|136.94|134.06|136.94|134.06|136.84|133.96|0
1650361950000|2022-04-19 09:52:30|136.84|133.96|137.03|134.15|137.03|134.15|136.84|133.96|0
1650361960000|2022-04-19 09:52:40|137.12|134.24|137.12|134.24|137.12|134.24|137.12|134.24|0
1650361980000|2022-04-19 09:53:00|137.03|134.15|137.03|134.15|137.08|134.2|137.03|134.15|0
1650361990000|2022-04-19 09:53:10|137.08|134.2|137.03|134.15|137.12|134.24|137.03|134.15|0
1650362000000|2022-04-19 09:53:20|137.08|134.2|137.17|134.29|137.17|134.29|137.08|134.2|0
1650362010000|2022-04-19 09:53:30|137.12|134.24|137.31|134.43|137.31|134.43|137.12|134.24|0
1650362020000|2022-04-19 09:53:40|137.41|134.53|137.69|134.81|137.69|134.81|137.41|134.53|0
1650362030000|2022-04-19 09:53:50|137.78|134.9|137.69|134.81|137.78|134.9|137.69|134.81|0
1650362040000|2022-04-19 09:54:00|137.78|134.9|137.41|134.53|137.78|134.9|137.41|134.53|0
1650362050000|2022-04-19 09:54:10|137.45|134.57|137.36|134.48|137.45|134.57|137.36|134.48|0
1650362060000|2022-04-19 09:54:20|137.31|134.43|137.41|134.53|137.5|134.62|137.12|134.24|0
1650362070000|2022-04-19 09:54:30|137.31|134.43|137.41|134.53|137.41|134.53|137.31|134.43|0
1650362080000|2022-04-19 09:54:40|137.5|134.62|137.45|134.57|137.5|134.62|137.45|134.57|0
1650362090000|2022-04-19 09:54:50|137.41|134.53|137.64|134.76|137.64|134.76|137.41|134.53|0
1650362100000|2022-04-19 09:55:00|137.5|134.62|136.84|133.96|137.5|134.62|136.84|133.96|0
1650362110000|2022-04-19 09:55:10|136.94|134.06|136.84|133.96|136.94|134.06|136.84|133.96|0
1650362130000|2022-04-19 09:55:30|136.94|134.06|137.12|134.24|137.12|134.24|136.94|134.06|0
1650362140000|2022-04-19 09:55:40|137.03|134.15|137.03|134.15|137.03|134.15|137.03|134.15|0
1650362150000|2022-04-19 09:55:50|136.93|134.05|137.03|134.15|137.03|134.15|136.93|134.05|0
1650362160000|2022-04-19 09:56:00|136.93|134.05|136.93|134.05|136.93|134.05|136.93|134.05|0
1650362170000|2022-04-19 09:56:10|136.98|134.1|136.93|134.05|137.03|134.15|136.93|134.05|0
1650362180000|2022-04-19 09:56:20|136.98|134.1|136.93|134.05|136.98|134.1|136.93|134.05|0
1650362190000|2022-04-19 09:56:30|136.84|133.96|136.89|134.01|136.89|134.01|136.84|133.96|0
1650362200000|2022-04-19 09:56:40|136.93|134.05|136.93|134.05|136.98|134.1|136.93|134.05|0
1650362210000|2022-04-19 09:56:50|136.84|133.96|136.65|133.77|136.84|133.96|136.65|133.77|0
1650362220000|2022-04-19 09:57:00|136.56|133.68|136.47|133.59|136.56|133.68|136.47|133.59|0
1650362230000|2022-04-19 09:57:10|136.7|133.82|136.79|133.91|136.79|133.91|136.65|133.77|0
1650362240000|2022-04-19 09:57:20|136.75|133.87|136.65|133.77|136.75|133.87|136.65|133.77|0
1650362250000|2022-04-19 09:57:30|136.75|133.87|136.84|133.96|136.93|134.05|136.75|133.87|0
1650362260000|2022-04-19 09:57:40|136.7|133.82|136.65|133.77|136.75|133.87|136.65|133.77|0
1650362270000|2022-04-19 09:57:50|136.75|133.87|136.65|133.77|136.75|133.87|136.65|133.77|0
1650362280000|2022-04-19 09:58:00|136.61|133.73|136.56|133.68|136.61|133.73|136.56|133.68|0
1650362290000|2022-04-19 09:58:10|136.51|133.63|136.37|133.49|136.51|133.63|136.37|133.49|0
1650362300000|2022-04-19 09:58:20|136.28|133.4|136.18|133.3|136.33|133.45|136.18|133.3|0
1650362310000|2022-04-19 09:58:30|136.14|133.26|136.18|133.3|136.18|133.3|136.09|133.21|0
1650362320000|2022-04-19 09:58:40|136.14|133.26|136.09|133.21|136.14|133.26|136.09|133.21|0
1650362330000|2022-04-19 09:58:50|136.18|133.3|136.09|133.21|136.18|133.3|136.09|133.21|0
1650362340000|2022-04-19 09:59:00|136.18|133.3|136.09|133.21|136.18|133.3|136|133.12|0
1650362350000|2022-04-19 09:59:10|136|133.12|136.09|133.21|136.09|133.21|136|133.12|0
1650362360000|2022-04-19 09:59:20|136.04|133.16|136.09|133.21|136.09|133.21|136.04|133.16|0
1650362370000|2022-04-19 09:59:30|136|133.12|135.9|133.02|136|133.12|135.9|133.02|0
1650362380000|2022-04-19 09:59:40|135.86|132.98|135.86|132.98|135.9|133.02|135.81|132.93|0
1650362390000|2022-04-19 09:59:50|135.81|132.93|135.86|132.98|135.9|133.02|135.81|132.93|0
1650362400000|2022-04-19 10:00:00|135.9|133.02|135.9|133.02|135.95|133.07|135.9|133.02|0
1650362410000|2022-04-19 10:00:10|135.81|132.93|135.81|132.93|135.81|132.93|135.62|132.74|0
1650362420000|2022-04-19 10:00:20|135.72|132.84|135.72|132.84|135.72|132.84|135.72|132.84|0
1650362430000|2022-04-19 10:00:30|135.62|132.74|135.53|132.65|135.62|132.74|135.53|132.65|0
1650362440000|2022-04-19 10:00:40|135.62|132.74|135.81|132.93|135.81|132.93|135.62|132.74|0
1650362450000|2022-04-19 10:00:50|135.72|132.84|135.76|132.88|135.81|132.93|135.72|132.84|0
1650362460000|2022-04-19 10:01:00|135.81|132.93|135.9|133.02|135.9|133.02|135.81|132.93|0
1650362470000|2022-04-19 10:01:10|135.81|132.93|135.81|132.93|135.81|132.93|135.81|132.93|0
1650362480000|2022-04-19 10:01:20|135.72|132.84|135.81|132.93|135.81|132.93|135.72|132.84|0
1650362490000|2022-04-19 10:01:30|135.71|132.83|135.53|132.65|135.71|132.83|135.53|132.65|0
1650362500000|2022-04-19 10:01:40|135.44|132.56|135.53|132.65|135.71|132.83|135.44|132.56|0
1650362510000|2022-04-19 10:01:50|135.71|132.83|135.81|132.93|135.9|133.02|135.71|132.83|0
1650362520000|2022-04-19 10:02:00|135.86|132.98|135.9|133.02|135.9|133.02|135.86|132.98|0
1650362540000|2022-04-19 10:02:20|135.99|133.11|135.99|133.11|135.99|133.11|135.99|133.11|0
1650362550000|2022-04-19 10:02:30|136.09|133.21|136.18|133.3|136.18|133.3|136.09|133.21|0
1650362560000|2022-04-19 10:02:40|136.27|133.39|136.27|133.39|136.27|133.39|136.18|133.3|0
1650362570000|2022-04-19 10:02:50|136.37|133.49|136.42|133.54|136.42|133.54|136.37|133.49|0
1650362580000|2022-04-19 10:03:00|136.46|133.58|136.46|133.58|136.46|133.58|136.37|133.49|0
1650362590000|2022-04-19 10:03:10|136.37|133.49|136.46|133.58|136.46|133.58|136.37|133.49|0
1650362600000|2022-04-19 10:03:20|136.55|133.67|136.46|133.58|136.55|133.67|136.46|133.58|0
1650362610000|2022-04-19 10:03:30|136.55|133.67|136.74|133.86|136.74|133.86|136.55|133.67|0
1650362620000|2022-04-19 10:03:40|136.55|133.67|136.46|133.58|136.55|133.67|136.46|133.58|0
1650362630000|2022-04-19 10:03:50|136.55|133.67|136.46|133.58|136.55|133.67|136.46|133.58|0
1650362640000|2022-04-19 10:04:00|136.55|133.67|136.55|133.67|136.55|133.67|136.46|133.58|0
1650362650000|2022-04-19 10:04:10|136.46|133.58|136.31|133.91|136.46|133.91|136.22|133.58|0
1650362670000|2022-04-19 10:04:30|136.36|133.96|136.36|133.96|136.36|133.96|136.36|133.96|0
1650362680000|2022-04-19 10:04:40|136.22|133.82|136.31|133.91|136.31|133.91|136.22|133.82|0
1650362690000|2022-04-19 10:04:50|136.22|133.82|136.31|133.91|136.31|133.91|136.22|133.82|0
1650362700000|2022-04-19 10:05:00|136.22|133.82|136.27|133.87|136.27|133.87|136.22|133.82|0
1650362710000|2022-04-19 10:05:10|136.31|133.91|136.46|134.06|136.5|134.1|136.22|133.82|0
1650362720000|2022-04-19 10:05:20|136.5|134.1|136.5|134.1|136.59|134.19|136.5|134.1|0
1650362740000|2022-04-19 10:05:40|136.59|134.19|136.5|134.1|136.59|134.19|136.5|134.1|0
1650362780000|2022-04-19 10:06:20|136.41|134.01|136.5|134.1|136.5|134.1|136.41|134.01|0
1650362800000|2022-04-19 10:06:40|136.41|134.01|136.5|134.1|136.5|134.1|136.41|134.01|0
1650362810000|2022-04-19 10:06:50|136.59|134.19|136.69|134.29|136.69|134.29|136.59|134.19|0
1650362820000|2022-04-19 10:07:00|136.59|134.19|136.69|134.29|136.69|134.29|136.59|134.19|0
1650362830000|2022-04-19 10:07:10|136.59|134.19|136.55|134.15|136.64|134.24|136.55|134.15|0
1650362840000|2022-04-19 10:07:20|136.59|134.19|136.64|134.24|136.64|134.24|136.59|134.19|0
1650362850000|2022-04-19 10:07:30|136.59|134.19|136.45|134.05|136.59|134.19|136.45|134.05|0
1650362860000|2022-04-19 10:07:40|136.5|134.1|136.4|134|136.5|134.1|136.4|134|0
1650362870000|2022-04-19 10:07:50|136.5|134.1|136.4|134|136.5|134.1|136.4|134|0
1650362890000|2022-04-19 10:08:10|136.5|134.1|136.59|134.19|136.59|134.19|136.5|134.1|0
1650362900000|2022-04-19 10:08:20|136.69|134.29|136.5|134.1|136.69|134.29|136.5|134.1|0
1650362910000|2022-04-19 10:08:30|136.4|134|136.4|134|136.4|134|136.4|134|0
1650362930000|2022-04-19 10:08:50|136.5|134.1|136.5|134.1|136.5|134.1|136.5|134.1|0
1650362940000|2022-04-19 10:09:00|136.4|134|136.4|134|136.5|134.1|136.4|134|0
1650362950000|2022-04-19 10:09:10|136.5|134.1|136.5|134.1|136.5|134.1|136.4|134|0
1650362960000|2022-04-19 10:09:20|136.4|134|136.4|134|136.4|134|136.4|134|0
1650362980000|2022-04-19 10:09:40|136.5|134.1|136.5|134.1|136.5|134.1|136.5|134.1|0
1650362990000|2022-04-19 10:09:50|136.59|134.19|136.68|134.28|136.68|134.28|136.59|134.19|0
1650363000000|2022-04-19 10:10:00|136.64|134.24|136.68|134.28|136.68|134.28|136.64|134.24|0
1650363030000|2022-04-19 10:10:30|136.59|134.19|136.64|134.24|136.64|134.24|136.59|134.19|0
1650363040000|2022-04-19 10:10:40|136.68|134.28|137.06|134.66|137.06|134.66|136.68|134.28|0
1650363050000|2022-04-19 10:10:50|136.97|134.57|136.92|134.52|136.97|134.57|136.92|134.52|0
1650363060000|2022-04-19 10:11:00|136.97|134.57|136.97|134.57|136.97|134.57|136.92|134.52|0
1650363070000|2022-04-19 10:11:10|137.01|134.61|137.06|134.66|137.06|134.66|136.97|134.57|0
1650363080000|2022-04-19 10:11:20|137.01|134.61|137.06|134.66|137.06|134.66|137.01|134.61|0
1650363090000|2022-04-19 10:11:30|137.15|134.75|137.25|134.85|137.25|134.85|137.15|134.75|0
1650363100000|2022-04-19 10:11:40|137.06|134.66|137.06|134.66|137.06|134.66|136.96|134.56|0
1650363110000|2022-04-19 10:11:50|136.96|134.56|136.87|134.47|137.01|134.61|136.87|134.47|0
1650363120000|2022-04-19 10:12:00|136.96|134.56|136.96|134.56|136.96|134.56|136.96|134.56|0
1650363130000|2022-04-19 10:12:10|136.92|134.52|136.78|134.38|136.96|134.56|136.78|134.38|0
1650363140000|2022-04-19 10:12:20|136.68|134.28|136.68|134.28|136.68|134.28|136.68|134.28|0
1650363150000|2022-04-19 10:12:30|136.78|134.38|136.73|134.33|136.78|134.38|136.73|134.33|0
1650363160000|2022-04-19 10:12:40|136.68|134.28|136.68|134.28|136.73|134.33|136.68|134.28|0
1650363170000|2022-04-19 10:12:50|136.78|134.38|136.68|134.28|136.78|134.38|136.59|134.19|0
1650363180000|2022-04-19 10:13:00|136.64|134.24|136.78|134.38|136.78|134.38|136.64|134.24|0
1650363190000|2022-04-19 10:13:10|136.68|134.28|136.49|134.09|136.68|134.28|136.49|134.09|0
1650363200000|2022-04-19 10:13:20|136.59|134.19|136.45|134.05|136.59|134.19|136.45|134.05|0
1650363210000|2022-04-19 10:13:30|136.4|134|136.49|134.09|136.49|134.09|136.4|134|0
1650363220000|2022-04-19 10:13:40|136.45|134.05|136.49|134.09|136.49|134.09|136.45|134.05|0
1650363230000|2022-04-19 10:13:50|136.45|134.05|136.49|134.09|136.49|134.09|136.4|134|0
1650363240000|2022-04-19 10:14:00|136.45|134.05|136.45|134.05|136.45|134.05|136.45|134.05|0
1650363250000|2022-04-19 10:14:10|136.4|134|136.21|133.81|136.4|134|136.21|133.81|0
1650363260000|2022-04-19 10:14:20|136.12|133.72|136.21|133.81|136.21|133.81|136.12|133.72|0
1650363270000|2022-04-19 10:14:30|136.17|133.77|136.21|133.81|136.21|133.81|136.17|133.77|0
1650363280000|2022-04-19 10:14:40|136.17|133.77|136.07|133.67|136.17|133.77|136.07|133.67|0
1650363290000|2022-04-19 10:14:50|136.03|133.63|136.03|133.63|136.03|133.63|136.03|133.63|0
1650363300000|2022-04-19 10:15:00|136.12|133.72|135.93|133.53|136.12|133.72|135.93|133.53|0
1650363320000|2022-04-19 10:15:20|135.84|133.44|135.7|133.3|135.84|133.44|135.65|133.25|0
1650363330000|2022-04-19 10:15:30|135.65|133.25|135.65|133.25|135.74|133.34|135.65|133.25|0
1650363340000|2022-04-19 10:15:40|135.56|133.16|135.56|133.16|135.65|133.25|135.56|133.16|0
1650363350000|2022-04-19 10:15:50|135.65|133.25|135.65|133.25|135.65|133.25|135.61|133.21|0
1650363360000|2022-04-19 10:16:00|135.61|133.21|135.65|133.25|135.65|133.25|135.61|133.21|0
1650363370000|2022-04-19 10:16:10|135.7|133.3|135.56|133.16|135.84|133.44|135.56|133.16|0
1650363380000|2022-04-19 10:16:20|135.51|133.11|135.51|133.11|135.51|133.11|135.51|133.11|0
1650363390000|2022-04-19 10:16:30|135.56|133.16|135.65|133.25|135.65|133.25|135.56|133.16|0
1650363400000|2022-04-19 10:16:40|135.56|133.16|135.46|133.06|135.56|133.16|135.46|133.06|0
1650363410000|2022-04-19 10:16:50|135.51|133.11|135.56|133.16|135.56|133.16|135.51|133.11|0
1650363440000|2022-04-19 10:17:20|135.46|133.06|135.56|133.16|135.56|133.16|135.46|133.06|0
1650363450000|2022-04-19 10:17:30|135.46|133.06|135.46|133.06|135.46|133.06|135.46|133.06|0
1650363460000|2022-04-19 10:17:40|135.18|132.78|135.28|132.88|135.28|132.88|135.18|132.78|0
1650363470000|2022-04-19 10:17:50|135.18|132.78|135.23|132.83|135.23|132.83|135.18|132.78|0
1650363480000|2022-04-19 10:18:00|135.28|132.88|135.37|132.97|135.37|132.97|135.28|132.88|0
1650363490000|2022-04-19 10:18:10|135.28|132.88|135|132.6|135.28|132.88|135|132.6|0
1650363500000|2022-04-19 10:18:20|134.9|132.5|135.05|132.65|135.09|132.69|134.9|132.5|0
1650363510000|2022-04-19 10:18:30|135.09|132.69|135|132.6|135.09|132.69|135|132.6|0
1650363520000|2022-04-19 10:18:40|134.9|132.5|134.9|132.5|135|132.6|134.9|132.5|0
1650363530000|2022-04-19 10:18:50|135|132.6|135|132.6|135|132.6|135|132.6|0
1650363540000|2022-04-19 10:19:00|134.95|132.55|134.9|132.5|134.95|132.55|134.9|132.5|0
1650363550000|2022-04-19 10:19:10|135|132.6|135.09|132.69|135.18|132.78|135|132.6|0
1650363560000|2022-04-19 10:19:20|135|132.6|134.81|132.41|135|132.6|134.81|132.41|0
1650363570000|2022-04-19 10:19:30|134.72|132.32|134.9|132.5|134.9|132.5|134.72|132.32|0
1650363580000|2022-04-19 10:19:40|134.81|132.41|134.86|132.46|134.86|132.46|134.81|132.41|0
1650363590000|2022-04-19 10:19:50|134.81|132.41|134.9|132.5|134.9|132.5|134.81|132.41|0
1650363600000|2022-04-19 10:20:00|135|132.6|134.9|132.5|135|132.6|134.9|132.5|0
1650363610000|2022-04-19 10:20:10|135|132.6|135|132.6|135|132.6|135|132.6|0
1650363620000|2022-04-19 10:20:20|134.9|132.5|134.81|132.41|134.9|132.5|134.81|132.41|0
1650363640000|2022-04-19 10:20:40|134.77|132.37|134.86|132.46|134.86|132.46|134.76|132.36|0
1650363650000|2022-04-19 10:20:50|134.9|132.5|134.9|132.5|135|132.6|134.9|132.5|0
1650363670000|2022-04-19 10:21:10|134.99|132.59|134.95|132.55|134.99|132.59|134.95|132.55|0
1650363680000|2022-04-19 10:21:20|134.99|132.59|134.9|132.5|134.99|132.59|134.9|132.5|0
1650363690000|2022-04-19 10:21:30|134.72|132.32|134.76|132.36|134.81|132.41|134.72|132.32|0
1650363700000|2022-04-19 10:21:40|134.72|132.32|134.72|132.32|134.72|132.32|134.72|132.32|0
1650363710000|2022-04-19 10:21:50|134.76|132.36|134.81|132.41|134.81|132.41|134.72|132.32|0
1650363720000|2022-04-19 10:22:00|134.76|132.36|134.72|132.32|134.76|132.36|134.72|132.32|0
1650363730000|2022-04-19 10:22:10|134.62|132.22|134.72|132.32|134.72|132.32|134.62|132.22|0
1650363740000|2022-04-19 10:22:20|134.53|132.13|134.62|132.22|134.62|132.22|134.53|132.13|0
1650363750000|2022-04-19 10:22:30|134.72|132.32|134.81|132.41|134.81|132.41|134.72|132.32|0
1650363760000|2022-04-19 10:22:40|134.62|132.22|134.53|132.13|134.62|132.22|134.53|132.13|0
1650363770000|2022-04-19 10:22:50|134.49|132.09|134.49|132.09|134.53|132.13|134.44|132.04|0
1650363780000|2022-04-19 10:23:00|134.44|132.04|134.53|132.13|134.53|132.13|134.44|132.04|0
1650363790000|2022-04-19 10:23:10|134.48|132.08|134.53|132.13|134.53|132.13|134.48|132.08|0
1650363800000|2022-04-19 10:23:20|134.58|132.18|134.62|132.22|134.62|132.22|134.53|132.13|0
1650363810000|2022-04-19 10:23:30|134.53|132.13|134.58|132.18|134.58|132.18|134.53|132.13|0
1650363820000|2022-04-19 10:23:40|134.62|132.22|134.62|132.22|134.71|132.31|134.62|132.22|0
1650363830000|2022-04-19 10:23:50|134.58|132.18|134.62|132.22|134.62|132.22|134.53|132.13|0
1650363840000|2022-04-19 10:24:00|134.53|132.13|134.44|132.04|134.53|132.13|134.44|132.04|0
1650363860000|2022-04-19 10:24:20|134.34|131.94|134.34|131.94|134.34|131.94|134.25|131.85|0
1650363870000|2022-04-19 10:24:30|134.25|131.85|134.16|131.76|134.25|131.85|134.16|131.76|0
1650363880000|2022-04-19 10:24:40|134.07|131.67|134.07|131.67|134.07|131.67|134.07|131.67|0
1650363900000|2022-04-19 10:25:00|133.79|131.39|133.97|131.57|133.97|131.57|133.79|131.39|0
1650363910000|2022-04-19 10:25:10|133.88|131.48|133.97|131.57|133.97|131.57|133.88|131.48|0
1650363920000|2022-04-19 10:25:20|134.16|131.76|134.25|131.85|134.25|131.85|134.06|131.66|0
1650363930000|2022-04-19 10:25:30|134.34|131.94|134.16|131.76|134.34|131.94|134.06|131.66|0
1650363940000|2022-04-19 10:25:40|134.06|131.66|133.97|131.57|134.06|131.66|133.97|131.57|0
1650363950000|2022-04-19 10:25:50|134.06|131.66|134.06|131.66|134.06|131.66|134.06|131.66|0
1650363960000|2022-04-19 10:26:00|133.97|131.57|134.06|131.66|134.16|131.76|133.97|131.57|0
1650363970000|2022-04-19 10:26:10|133.97|131.57|133.97|131.57|134.06|131.66|133.97|131.57|0
1650363980000|2022-04-19 10:26:20|134.06|131.66|134.16|131.76|134.16|131.76|134.06|131.66|0
1650363990000|2022-04-19 10:26:30|134.06|131.66|134.16|131.76|134.16|131.76|134.06|131.66|0
1650364000000|2022-04-19 10:26:40|134.25|131.85|134.3|131.9|134.3|131.9|134.16|131.76|0
1650364010000|2022-04-19 10:26:50|134.34|131.94|134.25|131.85|134.34|131.94|134.25|131.85|0
1650364020000|2022-04-19 10:27:00|134.34|131.94|134.34|131.94|134.34|131.94|134.34|131.94|0
1650364030000|2022-04-19 10:27:10|134.25|131.85|134.16|131.76|134.25|131.85|134.16|131.76|0
1650364040000|2022-04-19 10:27:20|134.06|131.66|134.02|131.62|134.06|131.66|133.97|131.57|0
1650364050000|2022-04-19 10:27:30|134.06|131.66|134.06|131.66|134.16|131.76|134.06|131.66|0
1650364060000|2022-04-19 10:27:40|134.16|131.76|134.06|131.66|134.16|131.76|134.06|131.66|0
1650364080000|2022-04-19 10:28:00|133.97|131.57|133.97|131.57|133.97|131.57|133.97|131.57|0
1650364090000|2022-04-19 10:28:10|134.02|131.62|134.06|131.66|134.16|131.76|134.02|131.62|0
1650364100000|2022-04-19 10:28:20|133.97|131.57|134.06|131.66|134.06|131.66|133.97|131.57|0
1650364110000|2022-04-19 10:28:30|134.15|131.75|134.06|131.66|134.15|131.75|134.06|131.66|0
1650364120000|2022-04-19 10:28:40|133.88|131.48|133.88|131.48|133.88|131.48|133.88|131.48|0
1650364130000|2022-04-19 10:28:50|133.93|131.53|133.97|131.57|133.97|131.57|133.93|131.53|0
1650364140000|2022-04-19 10:29:00|134.06|131.66|134.06|131.66|134.06|131.66|134.02|131.62|0
1650364150000|2022-04-19 10:29:10|134.15|131.75|134.15|131.75|134.15|131.75|134.15|131.75|0
1650364160000|2022-04-19 10:29:20|134.25|131.85|134.2|131.8|134.25|131.85|134.2|131.8|0
1650364170000|2022-04-19 10:29:30|134.25|131.85|134.25|131.85|134.25|131.85|134.25|131.85|0
1650364180000|2022-04-19 10:29:40|134.29|131.89|134.29|131.89|134.29|131.89|134.29|131.89|0
1650364190000|2022-04-19 10:29:50|134.34|131.94|134.34|131.94|134.34|131.94|134.29|131.89|0
1650364200000|2022-04-19 10:30:00|134.43|132.03|134.43|132.03|134.43|132.03|134.34|131.94|0
1650364210000|2022-04-19 10:30:10|134.39|131.99|134.62|132.22|134.62|132.22|134.39|131.99|0
1650364220000|2022-04-19 10:30:20|134.52|132.12|134.57|132.17|134.57|132.17|134.52|132.12|0
1650364230000|2022-04-19 10:30:30|134.52|132.12|134.57|132.17|134.57|132.17|134.43|132.03|0
1650364240000|2022-04-19 10:30:40|134.52|132.12|134.62|132.22|134.62|132.22|134.52|132.12|0
1650364260000|2022-04-19 10:31:00|134.71|132.31|134.62|132.22|134.71|132.31|134.62|132.22|0
1650364270000|2022-04-19 10:31:10|134.52|132.12|134.62|132.22|134.62|132.22|134.52|132.12|0
1650364280000|2022-04-19 10:31:20|134.57|132.17|134.52|132.12|134.62|132.22|134.52|132.12|0
1650364290000|2022-04-19 10:31:30|134.43|132.03|134.43|132.03|134.43|132.03|134.43|132.03|0
1650364300000|2022-04-19 10:31:40|134.52|132.12|134.43|132.03|134.52|132.12|134.43|132.03|0
1650364310000|2022-04-19 10:31:50|134.48|132.08|134.43|132.03|134.48|132.08|134.43|132.03|0
1650364320000|2022-04-19 10:32:00|134.48|132.08|134.52|132.12|134.52|132.12|134.43|132.03|0
1650364330000|2022-04-19 10:32:10|134.57|132.17|134.52|132.12|134.57|132.17|134.52|132.12|0
1650364340000|2022-04-19 10:32:20|134.62|132.22|134.62|132.22|134.62|132.22|134.62|132.22|0
1650364350000|2022-04-19 10:32:30|134.43|132.03|134.52|132.12|134.52|132.12|134.43|132.03|0
1650364360000|2022-04-19 10:32:40|134.43|132.03|134.52|132.12|134.52|132.12|134.43|132.03|0
1650364370000|2022-04-19 10:32:50|134.43|132.03|134.38|131.98|134.43|132.03|134.38|131.98|0
1650364380000|2022-04-19 10:33:00|134.43|132.03|134.43|132.03|134.43|132.03|134.34|131.94|0
1650364410000|2022-04-19 10:33:30|134.52|132.12|134.57|132.17|134.61|132.21|134.52|132.12|0
1650364420000|2022-04-19 10:33:40|134.61|132.21|134.76|132.36|134.76|132.36|134.61|132.21|0
1650364430000|2022-04-19 10:33:50|134.8|132.4|134.66|132.26|134.8|132.4|134.61|132.21|0
1650364440000|2022-04-19 10:34:00|134.8|132.4|134.8|132.4|134.8|132.4|134.8|132.4|0
1650364450000|2022-04-19 10:34:10|134.89|132.49|134.89|132.49|134.99|132.59|134.89|132.49|0
1650364460000|2022-04-19 10:34:20|134.8|132.4|134.89|132.49|134.89|132.49|134.8|132.4|0
1650364470000|2022-04-19 10:34:30|134.94|132.54|134.8|132.4|134.99|132.59|134.8|132.4|0
1650364480000|2022-04-19 10:34:40|134.89|132.49|134.94|132.54|134.94|132.54|134.89|132.49|0
1650364490000|2022-04-19 10:34:50|134.98|132.58|134.98|132.58|134.98|132.58|134.94|132.54|0
1650364500000|2022-04-19 10:35:00|134.8|132.4|134.8|132.4|134.8|132.4|134.8|132.4|0
1650364510000|2022-04-19 10:35:10|134.71|132.31|134.52|132.12|134.71|132.31|134.52|132.12|0
1650364520000|2022-04-19 10:35:20|134.66|132.26|134.71|132.31|134.71|132.31|134.61|132.21|0
1650364540000|2022-04-19 10:35:40|134.61|132.21|134.71|132.31|134.71|132.31|134.61|132.21|0
1650364550000|2022-04-19 10:35:50|134.61|132.21|134.71|132.31|134.71|132.31|134.61|132.21|0
1650364560000|2022-04-19 10:36:00|134.8|132.4|134.71|132.31|134.8|132.4|134.71|132.31|0
1650364570000|2022-04-19 10:36:10|134.61|132.21|134.8|132.4|134.8|132.4|134.61|132.21|0
1650364580000|2022-04-19 10:36:20|134.71|132.31|134.61|132.21|134.71|132.31|134.61|132.21|0
1650364590000|2022-04-19 10:36:30|134.71|132.31|134.75|132.35|134.75|132.35|134.71|132.31|0
1650364600000|2022-04-19 10:36:40|134.7|132.3|134.89|132.49|134.89|132.49|134.7|132.3|0
1650364610000|2022-04-19 10:36:50|134.8|132.4|134.8|132.4|134.8|132.4|134.7|132.3|0
1650364620000|2022-04-19 10:37:00|134.85|132.45|134.8|132.4|134.85|132.45|134.8|132.4|0
1650364630000|2022-04-19 10:37:10|134.85|132.45|134.8|132.4|134.85|132.45|134.8|132.4|0
1650364640000|2022-04-19 10:37:20|134.7|132.3|134.8|132.4|134.8|132.4|134.7|132.3|0
1650364650000|2022-04-19 10:37:30|134.7|132.3|134.61|132.21|134.7|132.3|134.61|132.21|0
1650364670000|2022-04-19 10:37:50|134.52|132.12|134.47|132.07|134.52|132.12|134.43|132.03|0
1650364680000|2022-04-19 10:38:00|134.43|132.03|134.52|132.12|134.52|132.12|134.43|132.03|0
1650364690000|2022-04-19 10:38:10|134.43|132.03|134.43|132.03|134.43|132.03|134.43|132.03|0
1650364700000|2022-04-19 10:38:20|134.52|132.12|134.52|132.12|134.52|132.12|134.52|132.12|0
1650364710000|2022-04-19 10:38:30|134.47|132.07|134.52|132.12|134.61|132.21|134.47|132.07|0
1650364720000|2022-04-19 10:38:40|134.61|132.21|134.61|132.21|134.61|132.21|134.61|132.21|0
1650364730000|2022-04-19 10:38:50|134.52|132.12|134.52|132.12|134.61|132.21|134.52|132.12|0
1650364740000|2022-04-19 10:39:00|134.57|132.17|134.57|132.17|134.57|132.17|134.52|132.12|0
1650364750000|2022-04-19 10:39:10|134.61|132.21|134.52|132.12|134.61|132.21|134.52|132.12|0
1650364760000|2022-04-19 10:39:20|134.57|132.17|134.57|132.17|134.57|132.17|134.52|132.12|0
1650364770000|2022-04-19 10:39:30|134.52|132.12|134.57|132.17|134.57|132.17|134.52|132.12|0
1650364780000|2022-04-19 10:39:40|134.52|132.12|134.52|132.12|134.52|132.12|134.47|132.07|0
1650364800000|2022-04-19 10:40:00|134.61|132.21|134.61|132.21|134.61|132.21|134.57|132.17|0
1650364810000|2022-04-19 10:40:10|134.7|132.3|134.7|132.3|134.8|132.4|134.7|132.3|0
1650364830000|2022-04-19 10:40:30|134.61|132.21|134.7|132.3|134.7|132.3|134.61|132.21|0
1650364840000|2022-04-19 10:40:40|134.61|132.21|134.66|132.26|134.7|132.3|134.61|132.21|0
1650364850000|2022-04-19 10:40:50|134.7|132.3|134.75|132.35|134.75|132.35|134.7|132.3|0
1650364860000|2022-04-19 10:41:00|134.7|132.3|134.75|132.35|134.79|132.39|134.7|132.3|0
1650364870000|2022-04-19 10:41:10|134.79|132.39|134.89|132.49|134.89|132.49|134.79|132.39|0
1650364880000|2022-04-19 10:41:20|134.98|132.58|134.98|132.58|134.98|132.58|134.98|132.58|0
1650364890000|2022-04-19 10:41:30|135.03|132.63|135.07|132.67|135.07|132.67|135.03|132.63|0
1650364900000|2022-04-19 10:41:40|134.89|132.49|135.03|132.63|135.03|132.63|134.89|132.49|0
1650364910000|2022-04-19 10:41:50|134.98|132.58|134.61|132.21|134.98|132.58|134.61|132.21|0
1650364920000|2022-04-19 10:42:00|134.52|132.12|134.61|132.21|134.61|132.21|134.52|132.12|0
1650364930000|2022-04-19 10:42:10|134.56|132.16|134.7|132.3|134.7|132.3|134.56|132.16|0
1650364940000|2022-04-19 10:42:20|134.61|132.21|134.42|132.02|134.61|132.21|134.33|131.93|0
1650364950000|2022-04-19 10:42:30|134.38|131.98|134.42|132.02|134.42|132.02|134.38|131.98|0
1650364960000|2022-04-19 10:42:40|134.38|131.98|134.33|131.93|134.38|131.98|134.33|131.93|0
1650364970000|2022-04-19 10:42:50|134.29|131.89|134.24|131.84|134.29|131.89|134.24|131.84|0
1650364980000|2022-04-19 10:43:00|134.33|131.93|134.24|131.84|134.33|131.93|134.24|131.84|0
1650364990000|2022-04-19 10:43:10|134.28|131.88|134.24|131.84|134.33|131.93|134.24|131.84|0
1650365000000|2022-04-19 10:43:20|133.96|131.56|133.68|131.28|133.96|131.56|133.68|131.28|0
1650365010000|2022-04-19 10:43:30|133.59|131.19|133.77|131.37|133.77|131.37|133.59|131.19|0
1650365020000|2022-04-19 10:43:40|133.87|131.47|133.87|131.47|133.87|131.47|133.87|131.47|0
1650365030000|2022-04-19 10:43:50|133.82|131.42|133.77|131.37|133.87|131.47|133.77|131.37|0
1650365040000|2022-04-19 10:44:00|133.87|131.47|133.77|131.37|133.87|131.47|133.77|131.37|0
1650365050000|2022-04-19 10:44:10|133.68|131.28|133.5|131.1|133.68|131.28|133.5|131.1|0
1650365060000|2022-04-19 10:44:20|133.59|131.19|133.5|131.1|133.59|131.19|133.5|131.1|0
1650365070000|2022-04-19 10:44:30|133.59|131.19|133.59|131.19|133.59|131.19|133.59|131.19|0
1650365090000|2022-04-19 10:44:50|133.64|131.24|133.59|131.19|133.64|131.24|133.59|131.19|0
1650365100000|2022-04-19 10:45:00|133.77|131.37|134.05|131.65|134.05|131.65|133.77|131.37|0
1650365110000|2022-04-19 10:45:10|133.96|131.56|134.05|131.65|134.05|131.65|133.96|131.56|0
1650365120000|2022-04-19 10:45:20|133.96|131.56|133.96|131.56|133.96|131.56|133.96|131.56|0
1650365130000|2022-04-19 10:45:30|134.05|131.65|134.05|131.65|134.05|131.65|134.05|131.65|0
1650365140000|2022-04-19 10:45:40|134.1|131.7|134.1|131.7|134.1|131.7|134.1|131.7|0
1650365150000|2022-04-19 10:45:50|134.14|131.74|134.14|131.74|134.14|131.74|134.05|131.65|0
1650365160000|2022-04-19 10:46:00|134.33|131.93|134.51|132.11|134.51|132.11|134.33|131.93|0
1650365170000|2022-04-19 10:46:10|134.61|132.21|134.51|132.11|134.61|132.21|134.51|132.11|0
1650365180000|2022-04-19 10:46:20|134.42|132.02|134.42|132.02|134.42|132.02|134.42|132.02|0
1650365190000|2022-04-19 10:46:30|134.51|132.11|134.6|132.2|134.6|132.2|134.51|132.11|0
1650365200000|2022-04-19 10:46:40|134.51|132.11|134.6|132.2|134.6|132.2|134.51|132.11|0
1650365210000|2022-04-19 10:46:50|134.7|132.3|134.6|132.2|134.7|132.3|134.6|132.2|0
1650365220000|2022-04-19 10:47:00|134.7|132.3|134.7|132.3|134.7|132.3|134.6|132.2|0
1650365230000|2022-04-19 10:47:10|134.79|132.39|134.75|132.35|134.79|132.39|134.7|132.3|0
1650365240000|2022-04-19 10:47:20|134.7|132.3|134.7|132.3|134.7|132.3|134.7|132.3|0
1650365260000|2022-04-19 10:47:40|134.75|132.35|134.7|132.3|134.79|132.39|134.7|132.3|0
1650365270000|2022-04-19 10:47:50|134.79|132.39|134.74|132.34|134.79|132.39|134.7|132.3|0
1650365280000|2022-04-19 10:48:00|134.7|132.3|134.79|132.39|134.79|132.39|134.7|132.3|0
1650365290000|2022-04-19 10:48:10|134.88|132.48|134.88|132.48|134.98|132.58|134.88|132.48|0
1650365300000|2022-04-19 10:48:20|134.97|132.57|135.02|132.62|135.02|132.62|134.97|132.57|0
1650365310000|2022-04-19 10:48:30|135.07|132.67|134.97|132.57|135.07|132.67|134.97|132.57|0
1650365330000|2022-04-19 10:48:50|135.07|132.67|135.02|132.62|135.07|132.67|135.02|132.62|0
1650365340000|2022-04-19 10:49:00|134.97|132.57|134.88|132.48|134.97|132.57|134.88|132.48|0
1650365350000|2022-04-19 10:49:10|134.97|132.57|134.88|132.48|134.97|132.57|134.88|132.48|0
1650365360000|2022-04-19 10:49:20|134.79|132.39|134.79|132.39|134.88|132.48|134.79|132.39|0
1650365370000|2022-04-19 10:49:30|134.7|132.3|134.74|132.34|134.74|132.34|134.7|132.3|0
1650365380000|2022-04-19 10:49:40|134.6|132.2|134.6|132.2|134.7|132.3|134.6|132.2|0
1650365390000|2022-04-19 10:49:50|134.7|132.3|134.79|132.39|134.79|132.39|134.7|132.3|0
1650365400000|2022-04-19 10:50:00|134.7|132.3|134.97|132.57|134.97|132.57|134.7|132.3|0
1650365410000|2022-04-19 10:50:10|134.88|132.48|134.84|132.44|134.88|132.48|134.79|132.39|0
1650365420000|2022-04-19 10:50:20|134.79|132.39|134.69|132.29|134.79|132.39|134.69|132.29|0
1650365430000|2022-04-19 10:50:30|134.74|132.34|134.69|132.29|134.74|132.34|134.69|132.29|0
1650365440000|2022-04-19 10:50:40|134.74|132.34|134.79|132.39|134.79|132.39|134.74|132.34|0
1650365450000|2022-04-19 10:50:50|134.69|132.29|134.69|132.29|134.69|132.29|134.6|132.2|0
1650365460000|2022-04-19 10:51:00|134.6|132.2|134.51|132.11|134.6|132.2|134.51|132.11|0
1650365470000|2022-04-19 10:51:10|134.42|132.02|134.42|132.02|134.46|132.06|134.42|132.02|0
1650365480000|2022-04-19 10:51:20|134.46|132.06|134.46|132.06|134.46|132.06|134.42|132.02|0
1650365490000|2022-04-19 10:51:30|134.51|132.11|134.51|132.11|134.51|132.11|134.42|132.02|0
1650365500000|2022-04-19 10:51:40|134.6|132.2|134.69|132.29|134.69|132.29|134.6|132.2|0
1650365520000|2022-04-19 10:52:00|134.6|132.2|134.69|132.29|134.69|132.29|134.51|132.11|0
1650365530000|2022-04-19 10:52:10|134.6|132.2|134.6|132.2|134.6|132.2|134.6|132.2|0
1650365540000|2022-04-19 10:52:20|134.69|132.29|134.69|132.29|134.69|132.29|134.69|132.29|0
1650365550000|2022-04-19 10:52:30|134.6|132.2|134.51|132.11|134.6|132.2|134.51|132.11|0
1650365560000|2022-04-19 10:52:40|134.41|132.01|134.32|131.92|134.41|132.01|134.32|131.92|0
1650365570000|2022-04-19 10:52:50|134.69|132.29|134.69|132.29|134.69|132.29|134.6|132.2|0
1650365580000|2022-04-19 10:53:00|134.74|132.34|134.88|132.48|134.88|132.48|134.74|132.34|0
1650365590000|2022-04-19 10:53:10|134.79|132.39|134.6|132.2|134.79|132.39|134.6|132.2|0
1650365600000|2022-04-19 10:53:20|134.69|132.29|134.51|132.11|134.69|132.29|134.51|132.11|0
1650365610000|2022-04-19 10:53:30|134.41|132.01|134.41|132.01|134.41|132.01|134.32|131.92|0
1650365620000|2022-04-19 10:53:40|134.32|131.92|134.37|131.97|134.41|132.01|134.32|131.92|0
1650365630000|2022-04-19 10:53:50|134.32|131.92|134.23|131.83|134.32|131.92|134.14|131.74|0
1650365670000|2022-04-19 10:54:30|134.14|131.74|134.14|131.74|134.14|131.74|134.14|131.74|0
1650365680000|2022-04-19 10:54:40|134.04|131.64|133.86|131.46|134.04|131.64|133.86|131.46|0
1650365690000|2022-04-19 10:54:50|133.77|131.37|133.77|131.37|133.77|131.37|133.77|131.37|0
1650365700000|2022-04-19 10:55:00|133.86|131.46|133.91|131.51|133.91|131.51|133.86|131.46|0
1650365710000|2022-04-19 10:55:10|134.04|131.64|133.86|131.46|134.04|131.64|133.86|131.46|0
1650365730000|2022-04-19 10:55:30|133.77|131.37|133.77|131.37|133.77|131.37|133.77|131.37|0
1650365740000|2022-04-19 10:55:40|133.86|131.46|133.91|131.51|133.95|131.55|133.86|131.46|0
1650365750000|2022-04-19 10:55:50|133.95|131.55|134.32|131.92|134.32|131.92|133.95|131.55|0
1650365760000|2022-04-19 10:56:00|134.13|131.73|134.23|131.83|134.23|131.83|134.13|131.73|0
1650365770000|2022-04-19 10:56:10|134.41|132.01|134.18|131.78|134.41|132.01|134.13|131.73|0
1650365780000|2022-04-19 10:56:20|134.23|131.83|134.13|131.73|134.23|131.83|134.13|131.73|0
1650365800000|2022-04-19 10:56:40|134.18|131.78|134.13|131.73|134.18|131.78|134.13|131.73|0
1650365810000|2022-04-19 10:56:50|134.09|131.69|134|131.6|134.09|131.69|134|131.6|0
1650365820000|2022-04-19 10:57:00|134.04|131.64|133.76|131.36|134.04|131.64|133.76|131.36|0
1650365830000|2022-04-19 10:57:10|133.81|131.41|133.9|131.5|133.9|131.5|133.81|131.41|0
1650365840000|2022-04-19 10:57:20|133.86|131.46|134.23|131.83|134.23|131.83|133.86|131.46|0
1650365850000|2022-04-19 10:57:30|134.09|131.69|134.09|131.69|134.09|131.69|134.09|131.69|0
1650365860000|2022-04-19 10:57:40|134.13|131.73|133.86|131.46|134.13|131.73|133.86|131.46|0
1650365870000|2022-04-19 10:57:50|133.81|131.41|133.76|131.36|133.81|131.41|133.72|131.32|0
1650365880000|2022-04-19 10:58:00|133.67|131.27|133.67|131.27|133.67|131.27|133.67|131.27|0
1650365890000|2022-04-19 10:58:10|133.58|131.18|133.58|131.18|133.58|131.18|133.49|131.09|0
1650365900000|2022-04-19 10:58:20|133.67|131.27|133.67|131.27|133.67|131.27|133.67|131.27|0
1650365910000|2022-04-19 10:58:30|133.58|131.18|133.67|131.27|133.67|131.27|133.58|131.18|0
1650365920000|2022-04-19 10:58:40|133.63|131.23|133.49|131.09|133.63|131.23|133.49|131.09|0
1650365930000|2022-04-19 10:58:50|133.53|131.13|133.44|131.04|133.53|131.13|133.39|130.99|0
1650365940000|2022-04-19 10:59:00|133.39|130.99|133.21|130.81|133.39|130.99|133.21|130.81|0
1650365950000|2022-04-19 10:59:10|133.17|130.77|133.12|130.72|133.21|130.81|133.12|130.72|0
1650365960000|2022-04-19 10:59:20|133.17|130.77|133.12|130.72|133.21|130.81|133.12|130.72|0
1650365970000|2022-04-19 10:59:30|133.17|130.77|133.12|130.72|133.21|130.81|133.12|130.72|0
1650365980000|2022-04-19 10:59:40|133.07|130.67|133.03|130.63|133.07|130.67|133.03|130.63|0
1650365990000|2022-04-19 10:59:50|132.93|130.53|133.07|130.67|133.07|130.67|132.93|130.53|0
1650366000000|2022-04-19 11:00:00|132.84|130.44|132.98|130.58|133.02|130.62|132.84|130.44|0
1650366010000|2022-04-19 11:00:10|133.02|130.62|132.93|130.53|133.02|130.62|132.93|130.53|0
1650366020000|2022-04-19 11:00:20|133.02|130.62|133.02|130.62|133.12|130.72|133.02|130.62|0
1650366030000|2022-04-19 11:00:30|132.84|130.44|133.02|130.62|133.02|130.62|132.84|130.44|0
1650366040000|2022-04-19 11:00:40|133.12|130.72|133.12|130.72|133.12|130.72|133.02|130.62|0
1650366050000|2022-04-19 11:00:50|133.02|130.62|132.93|130.53|133.02|130.62|132.93|130.53|0
1650366060000|2022-04-19 11:01:00|132.84|130.44|133.12|130.72|133.12|130.72|132.84|130.44|0
1650366070000|2022-04-19 11:01:10|133.02|130.62|133.02|130.62|133.02|130.62|133.02|130.62|0
1650366080000|2022-04-19 11:01:20|132.93|130.53|132.75|130.35|132.93|130.53|132.75|130.35|0
1650366090000|2022-04-19 11:01:30|132.56|130.16|132.66|130.26|132.66|130.26|132.56|130.16|0
1650366100000|2022-04-19 11:01:40|132.75|130.35|132.66|130.26|132.75|130.35|132.66|130.26|0
1650366110000|2022-04-19 11:01:50|132.56|130.16|132.7|130.3|132.75|130.35|132.56|130.16|0
1650366120000|2022-04-19 11:02:00|132.75|130.35|132.93|130.53|132.93|130.53|132.75|130.35|0
1650366130000|2022-04-19 11:02:10|132.84|130.44|132.84|130.44|132.84|130.44|132.84|130.44|0
1650366140000|2022-04-19 11:02:20|132.75|130.35|132.66|130.26|132.84|130.44|132.66|130.26|0
1650366150000|2022-04-19 11:02:30|132.47|130.07|132.29|129.89|132.47|130.07|132.29|129.89|0
1650366160000|2022-04-19 11:02:40|132.34|129.94|132.2|129.8|132.47|130.07|132.2|129.8|0
1650366170000|2022-04-19 11:02:50|132.11|129.71|132.29|129.89|132.29|129.89|132.11|129.71|0
1650366180000|2022-04-19 11:03:00|132.2|129.8|132.2|129.8|132.29|129.89|132.2|129.8|0
1650366190000|2022-04-19 11:03:10|132.24|129.84|132.24|129.84|132.24|129.84|132.2|129.8|0
1650366200000|2022-04-19 11:03:20|132.29|129.89|132.29|129.89|132.29|129.89|132.29|129.89|0
1650366210000|2022-04-19 11:03:30|132.2|129.8|132.11|129.71|132.2|129.8|132.11|129.71|0
1650366220000|2022-04-19 11:03:40|132.2|129.8|132.2|129.8|132.2|129.8|132.2|129.8|0
1650366230000|2022-04-19 11:03:50|132.11|129.71|132.11|129.71|132.11|129.71|132.11|129.71|0
1650366240000|2022-04-19 11:04:00|132.1|129.7|132.01|129.61|132.1|129.7|132.01|129.61|0
1650366260000|2022-04-19 11:04:20|131.92|129.52|131.83|129.43|131.92|129.52|131.83|129.43|0
1650366270000|2022-04-19 11:04:30|131.74|129.34|131.92|129.52|131.92|129.52|131.74|129.34|0
1650366280000|2022-04-19 11:04:40|132.01|129.61|132.01|129.61|132.01|129.61|131.97|129.57|0
1650366290000|2022-04-19 11:04:50|131.92|129.52|132.01|129.61|132.01|129.61|131.92|129.52|0
1650366300000|2022-04-19 11:05:00|131.92|129.52|131.74|129.34|131.92|129.52|131.74|129.34|0
1650366310000|2022-04-19 11:05:10|131.83|129.43|132.01|129.61|132.01|129.61|131.83|129.43|0
1650366320000|2022-04-19 11:05:20|132.06|129.66|132.1|129.7|132.1|129.7|132.06|129.66|0
1650366330000|2022-04-19 11:05:30|132.2|129.8|132.01|129.61|132.2|129.8|131.92|129.52|0
1650366340000|2022-04-19 11:05:40|132.1|129.7|132.1|129.7|132.15|129.75|132.1|129.7|0
1650366350000|2022-04-19 11:05:50|132.2|129.8|132.38|129.98|132.38|129.98|132.2|129.8|0
1650366360000|2022-04-19 11:06:00|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650366370000|2022-04-19 11:06:10|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650366390000|2022-04-19 11:06:30|132.29|129.89|132.1|129.7|132.29|129.89|132.1|129.7|0
1650366400000|2022-04-19 11:06:40|132.19|129.79|132.29|129.89|132.29|129.89|132.19|129.79|0
1650366410000|2022-04-19 11:06:50|132.38|129.98|132.43|130.03|132.47|130.07|132.38|129.98|0
1650366420000|2022-04-19 11:07:00|132.38|129.98|132.19|129.79|132.38|129.98|132.19|129.79|0
1650366430000|2022-04-19 11:07:10|132.29|129.89|132.29|129.89|132.29|129.89|132.29|129.89|0
1650366440000|2022-04-19 11:07:20|132.19|129.79|132.65|130.25|132.65|130.25|132.19|129.79|0
1650366450000|2022-04-19 11:07:30|132.47|130.07|132.47|130.07|132.47|130.07|132.47|130.07|0
1650366460000|2022-04-19 11:07:40|132.56|130.16|132.61|130.21|132.65|130.25|132.56|130.16|0
1650366470000|2022-04-19 11:07:50|132.65|130.25|132.65|130.25|132.65|130.25|132.65|130.25|0
1650366480000|2022-04-19 11:08:00|132.61|130.21|132.65|130.25|132.65|130.25|132.56|130.16|0
1650366500000|2022-04-19 11:08:20|132.47|130.07|132.56|130.16|132.56|130.16|132.47|130.07|0
1650366510000|2022-04-19 11:08:30|132.52|130.12|132.56|130.16|132.56|130.16|132.52|130.12|0
1650366540000|2022-04-19 11:09:00|132.65|130.25|132.56|130.16|132.65|130.25|132.56|130.16|0
1650366550000|2022-04-19 11:09:10|132.61|130.21|132.56|130.16|132.65|130.25|132.56|130.16|0
1650366560000|2022-04-19 11:09:20|132.47|130.07|132.56|130.16|132.56|130.16|132.47|130.07|0
1650366570000|2022-04-19 11:09:30|132.65|130.25|132.38|129.98|132.65|130.25|132.38|129.98|0
1650366580000|2022-04-19 11:09:40|132.28|129.88|132.28|129.88|132.28|129.88|132.28|129.88|0
1650366590000|2022-04-19 11:09:50|132.19|129.79|132.19|129.79|132.19|129.79|132.1|129.7|0
1650366600000|2022-04-19 11:10:00|132.24|129.84|132.19|129.79|132.24|129.84|132.19|129.79|0
1650366610000|2022-04-19 11:10:10|132.28|129.88|132.37|129.97|132.37|129.97|132.28|129.88|0
1650366620000|2022-04-19 11:10:20|132.47|130.07|132.47|130.07|132.47|130.07|132.47|130.07|0
1650366630000|2022-04-19 11:10:30|132.37|129.97|132.47|130.07|132.47|130.07|132.37|129.97|0
1650366640000|2022-04-19 11:10:40|132.56|130.16|132.56|130.16|132.56|130.16|132.56|130.16|0
1650366650000|2022-04-19 11:10:50|132.47|130.07|132.56|130.16|132.56|130.16|132.47|130.07|0
1650366660000|2022-04-19 11:11:00|132.51|130.11|132.51|130.11|132.51|130.11|132.51|130.11|0
1650366670000|2022-04-19 11:11:10|132.56|130.16|132.56|130.16|132.56|130.16|132.56|130.16|0
1650366680000|2022-04-19 11:11:20|132.61|130.21|132.65|130.25|132.65|130.25|132.56|130.16|0
1650366690000|2022-04-19 11:11:30|132.74|130.34|132.65|130.25|132.74|130.34|132.65|130.25|0
1650366700000|2022-04-19 11:11:40|132.56|130.16|132.56|130.16|132.56|130.16|132.56|130.16|0
1650366710000|2022-04-19 11:11:50|132.65|130.25|132.65|130.25|132.65|130.25|132.65|130.25|0
1650366730000|2022-04-19 11:12:10|132.56|130.16|132.56|130.16|132.56|130.16|132.56|130.16|0
1650366740000|2022-04-19 11:12:20|132.47|130.07|132.46|130.06|132.47|130.07|132.46|130.06|0
1650366750000|2022-04-19 11:12:30|132.37|129.97|132.42|130.02|132.42|130.02|132.37|129.97|0
1650366760000|2022-04-19 11:12:40|132.46|130.06|132.37|129.97|132.46|130.06|132.37|129.97|0
1650366770000|2022-04-19 11:12:50|132.46|130.06|132.46|130.06|132.46|130.06|132.46|130.06|0
1650366780000|2022-04-19 11:13:00|132.56|130.16|132.56|130.16|132.56|130.16|132.56|130.16|0
1650366800000|2022-04-19 11:13:20|132.46|130.06|132.46|130.06|132.56|130.16|132.46|130.06|0
1650366810000|2022-04-19 11:13:30|132.56|130.16|132.37|129.97|132.56|130.16|132.37|129.97|0
1650366820000|2022-04-19 11:13:40|132.19|129.79|132.37|129.97|132.37|129.97|132.19|129.79|0
1650366830000|2022-04-19 11:13:50|132.33|129.93|132.33|129.93|132.33|129.93|132.33|129.93|0
1650366840000|2022-04-19 11:14:00|132.42|130.02|132.51|130.11|132.51|130.11|132.42|130.02|0
1650366850000|2022-04-19 11:14:10|132.46|130.06|132.46|130.06|132.46|130.06|132.46|130.06|0
1650366860000|2022-04-19 11:14:20|132.37|129.97|132.46|130.06|132.46|130.06|132.37|129.97|0
1650366870000|2022-04-19 11:14:30|132.28|129.88|132.28|129.88|132.28|129.88|132.28|129.88|0
1650366880000|2022-04-19 11:14:40|132.19|129.79|132.28|129.88|132.28|129.88|132.19|129.79|0
1650366890000|2022-04-19 11:14:50|132.37|129.97|132.46|130.06|132.46|130.06|132.37|129.97|0
1650366900000|2022-04-19 11:15:00|132.28|129.88|132.19|129.79|132.28|129.88|132.19|129.79|0
1650366910000|2022-04-19 11:15:10|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650366920000|2022-04-19 11:15:20|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650366930000|2022-04-19 11:15:30|132.14|129.74|131.91|129.51|132.14|129.74|131.91|129.51|0
1650366940000|2022-04-19 11:15:40|131.64|129.24|131.73|129.33|131.73|129.33|131.37|128.97|0
1650366950000|2022-04-19 11:15:50|131.78|129.38|131.82|129.42|131.82|129.42|131.78|129.38|0
1650366960000|2022-04-19 11:16:00|131.91|129.51|131.91|129.51|131.91|129.51|131.82|129.42|0
1650366970000|2022-04-19 11:16:10|132|129.6|132|129.6|132|129.6|132|129.6|0
1650366980000|2022-04-19 11:16:20|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650366990000|2022-04-19 11:16:30|132.23|129.83|132.37|129.97|132.37|129.97|132.23|129.83|0
1650367000000|2022-04-19 11:16:40|132.46|130.06|132.65|130.25|132.65|130.25|132.46|130.06|0
1650367010000|2022-04-19 11:16:50|132.55|130.15|132.65|130.25|132.65|130.25|132.55|130.15|0
1650367020000|2022-04-19 11:17:00|132.37|129.97|132.33|129.93|132.46|130.06|132.33|129.93|0
1650367030000|2022-04-19 11:17:10|132.28|129.88|132.46|130.06|132.46|130.06|132.28|129.88|0
1650367040000|2022-04-19 11:17:20|132.42|130.02|132.37|129.97|132.42|130.02|132.37|129.97|0
1650367050000|2022-04-19 11:17:30|132.46|130.06|132.28|129.88|132.46|130.06|132.28|129.88|0
1650367070000|2022-04-19 11:17:50|132.14|129.74|132.14|129.74|132.14|129.74|132.14|129.74|0
1650367080000|2022-04-19 11:18:00|132.09|129.69|132.19|129.79|132.19|129.79|132.09|129.69|0
1650367090000|2022-04-19 11:18:10|132.37|129.97|132.37|129.97|132.37|129.97|132.37|129.97|0
1650367100000|2022-04-19 11:18:20|132.33|129.93|132.33|129.93|132.37|129.97|132.28|129.88|0
1650367110000|2022-04-19 11:18:30|132.37|129.97|132.37|129.97|132.37|129.97|132.32|129.92|0
1650367120000|2022-04-19 11:18:40|132.28|129.88|132.32|129.92|132.37|129.97|132.28|129.88|0
1650367130000|2022-04-19 11:18:50|132.37|129.97|132.28|129.88|132.37|129.97|132.28|129.88|0
1650367140000|2022-04-19 11:19:00|132.19|129.79|132.09|129.69|132.19|129.79|132.09|129.69|0
1650367150000|2022-04-19 11:19:10|132.19|129.79|132.09|129.69|132.19|129.79|132.09|129.69|0
1650367160000|2022-04-19 11:19:20|132.14|129.74|132.09|129.69|132.14|129.74|132.09|129.69|0
1650367170000|2022-04-19 11:19:30|132.05|129.65|132.09|129.69|132.09|129.69|132.05|129.65|0
1650367180000|2022-04-19 11:19:40|132.18|129.78|132.18|129.78|132.18|129.78|132.14|129.74|0
1650367190000|2022-04-19 11:19:50|132.23|129.83|132.18|129.78|132.23|129.83|132.18|129.78|0
1650367200000|2022-04-19 11:20:00|132.37|129.97|132.37|129.97|132.37|129.97|132.37|129.97|0
1650367210000|2022-04-19 11:20:10|132.46|130.06|132.37|129.97|132.46|130.06|132.37|129.97|0
1650367220000|2022-04-19 11:20:20|132.42|130.02|132.42|130.02|132.42|130.02|132.42|130.02|0
1650367230000|2022-04-19 11:20:30|132.46|130.06|132.55|130.15|132.55|130.15|132.46|130.06|0
1650367240000|2022-04-19 11:20:40|132.64|130.24|132.64|130.24|132.64|130.24|132.64|130.24|0
1650367250000|2022-04-19 11:20:50|132.46|130.06|132.46|130.06|132.51|130.11|132.46|130.06|0
1650367260000|2022-04-19 11:21:00|132.51|130.11|132.46|130.06|132.55|130.15|132.46|130.06|0
1650367270000|2022-04-19 11:21:10|132.28|129.88|132.46|130.06|132.46|130.06|132.28|129.88|0
1650367280000|2022-04-19 11:21:20|132.51|130.11|132.41|130.01|132.51|130.11|132.37|129.97|0
1650367290000|2022-04-19 11:21:30|132.37|129.97|132.28|129.88|132.37|129.97|132.28|129.88|0
1650367300000|2022-04-19 11:21:40|132.27|129.87|133.82|131.42|133.82|131.42|132.18|129.78|0
1650367310000|2022-04-19 11:21:50|133.87|131.47|132.3|129.9|133.87|131.47|132.3|129.9|0
1650367320000|2022-04-19 11:22:00|132.21|129.81|131.93|129.53|132.21|129.81|131.93|129.53|0
1650367330000|2022-04-19 11:22:10|131.17|128.77|131.13|128.73|131.17|128.77|131.13|128.73|0
1650367340000|2022-04-19 11:22:20|131.03|128.63|131.03|128.63|131.03|128.63|131.03|128.63|0
1650367350000|2022-04-19 11:22:30|131.08|128.68|131.13|128.73|131.13|128.73|131.08|128.68|0
1650367360000|2022-04-19 11:22:40|131.12|128.72|131.03|128.63|131.12|128.72|131.03|128.63|0
1650367370000|2022-04-19 11:22:50|130.94|128.54|130.94|128.54|130.94|128.54|130.94|128.54|0
1650367380000|2022-04-19 11:23:00|130.99|128.59|131.12|128.72|131.12|128.72|130.99|128.59|0
1650367390000|2022-04-19 11:23:10|131.03|128.63|131.12|128.72|131.12|128.72|131.03|128.63|0
1650367400000|2022-04-19 11:23:20|131.03|128.63|131.12|128.72|131.12|128.72|131.03|128.63|0
1650367410000|2022-04-19 11:23:30|131.22|128.82|131.12|128.72|131.22|128.82|131.12|128.72|0
1650367420000|2022-04-19 11:23:40|131.08|128.68|130.99|128.59|131.08|128.68|130.99|128.59|0
1650367430000|2022-04-19 11:23:50|130.85|128.45|130.9|128.5|130.9|128.5|130.85|128.45|0
1650367440000|2022-04-19 11:24:00|130.94|128.54|131.03|128.63|131.03|128.63|130.94|128.54|0
1650367450000|2022-04-19 11:24:10|131.12|128.72|131.12|128.72|131.12|128.72|131.03|128.63|0
1650367460000|2022-04-19 11:24:20|131.03|128.63|131.03|128.63|131.12|128.72|131.03|128.63|0
1650367470000|2022-04-19 11:24:30|131.12|128.72|131.17|128.77|131.21|128.81|131.12|128.72|0
1650367480000|2022-04-19 11:24:40|131.12|128.72|131.03|128.63|131.12|128.72|131.03|128.63|0
1650367490000|2022-04-19 11:24:50|131.12|128.72|131.12|128.72|131.12|128.72|131.12|128.72|0
1650367500000|2022-04-19 11:25:00|131.03|128.63|130.94|128.54|131.03|128.63|130.94|128.54|0
1650367510000|2022-04-19 11:25:10|131.12|128.72|130.85|128.45|131.12|128.72|130.67|128.27|0
1650367520000|2022-04-19 11:25:20|130.94|128.54|131.12|128.72|131.12|128.72|130.94|128.54|0
1650367530000|2022-04-19 11:25:30|131.31|128.91|131.03|128.63|131.31|128.91|131.03|128.63|0
1650367540000|2022-04-19 11:25:40|131.08|128.68|131.03|128.63|131.08|128.68|131.03|128.63|0
1650367550000|2022-04-19 11:25:50|130.94|128.54|130.94|128.54|130.94|128.54|130.94|128.54|0
1650367560000|2022-04-19 11:26:00|130.81|128.41|130.62|128.22|130.81|128.41|130.62|128.22|0
1650367570000|2022-04-19 11:26:10|130.58|128.18|130.62|128.22|130.62|128.22|130.53|128.13|0
1650367580000|2022-04-19 11:26:20|130.76|128.36|130.67|128.27|130.76|128.36|130.62|128.22|0
1650367590000|2022-04-19 11:26:30|130.71|128.31|130.71|128.31|130.76|128.36|130.71|128.31|0
1650367600000|2022-04-19 11:26:40|130.76|128.36|130.85|128.45|130.85|128.45|130.76|128.36|0
1650367610000|2022-04-19 11:26:50|130.94|128.54|130.94|128.54|130.99|128.59|130.94|128.54|0
1650367620000|2022-04-19 11:27:00|131.03|128.63|130.94|128.54|131.03|128.63|130.94|128.54|0
1650367630000|2022-04-19 11:27:10|131.03|128.63|131.03|128.63|131.03|128.63|131.03|128.63|0
1650367640000|2022-04-19 11:27:20|130.94|128.54|130.94|128.54|130.94|128.54|130.94|128.54|0
1650367650000|2022-04-19 11:27:30|131.03|128.63|130.85|128.45|131.03|128.63|130.85|128.45|0
1650367660000|2022-04-19 11:27:40|130.8|128.4|130.8|128.4|130.85|128.45|130.76|128.36|0
1650367670000|2022-04-19 11:27:50|130.85|128.45|130.85|128.45|131.03|128.63|130.85|128.45|0
1650367680000|2022-04-19 11:28:00|130.94|128.54|131.3|128.9|131.4|129|130.94|128.54|0
1650367690000|2022-04-19 11:28:10|131.4|129|131.39|128.99|131.4|129|131.3|128.9|0
1650367700000|2022-04-19 11:28:20|131.58|129.18|131.58|129.18|131.58|129.18|131.58|129.18|0
1650367710000|2022-04-19 11:28:30|131.49|129.09|131.49|129.09|131.49|129.09|131.49|129.09|0
1650367720000|2022-04-19 11:28:40|131.39|128.99|131.49|129.09|131.49|129.09|131.39|128.99|0
1650367730000|2022-04-19 11:28:50|131.39|128.99|131.39|128.99|131.39|128.99|131.39|128.99|0
1650367740000|2022-04-19 11:29:00|131.3|128.9|131.44|129.04|131.44|129.04|131.3|128.9|0
1650367750000|2022-04-19 11:29:10|131.39|128.99|131.39|128.99|131.39|128.99|131.39|128.99|0
1650367760000|2022-04-19 11:29:20|131.49|129.09|131.49|129.09|131.53|129.13|131.49|129.09|0
1650367770000|2022-04-19 11:29:30|131.58|129.18|131.58|129.18|131.58|129.18|131.58|129.18|0
1650367780000|2022-04-19 11:29:40|131.85|129.45|131.76|129.36|131.85|129.45|131.76|129.36|0
1650367800000|2022-04-19 11:30:00|131.67|129.27|131.76|129.36|131.76|129.36|131.67|129.27|0
1650367810000|2022-04-19 11:30:10|131.81|129.41|131.67|129.27|131.81|129.41|131.67|129.27|0
1650367830000|2022-04-19 11:30:30|131.58|129.18|131.58|129.18|131.67|129.27|131.58|129.18|0
1650367840000|2022-04-19 11:30:40|131.76|129.36|131.85|129.45|131.85|129.45|131.67|129.27|0
1650367850000|2022-04-19 11:30:50|131.76|129.36|131.76|129.36|131.76|129.36|131.76|129.36|0
1650367860000|2022-04-19 11:31:00|131.67|129.27|131.76|129.36|131.76|129.36|131.67|129.27|0
1650367870000|2022-04-19 11:31:10|131.71|129.31|131.67|129.27|131.71|129.31|131.67|129.27|0
1650367880000|2022-04-19 11:31:20|131.53|129.13|131.58|129.18|131.58|129.18|131.53|129.13|0
1650367890000|2022-04-19 11:31:30|131.48|129.08|131.48|129.08|131.48|129.08|131.48|129.08|0
1650367900000|2022-04-19 11:31:40|131.44|129.04|131.48|129.08|131.48|129.08|131.44|129.04|0
1650367910000|2022-04-19 11:31:50|131.58|129.18|131.58|129.18|131.58|129.18|131.48|129.08|0
1650367930000|2022-04-19 11:32:10|131.48|129.08|131.57|129.17|131.57|129.17|131.48|129.08|0
1650367940000|2022-04-19 11:32:20|131.48|129.08|131.48|129.08|131.48|129.08|131.48|129.08|0
1650367960000|2022-04-19 11:32:40|131.53|129.13|131.53|129.13|131.53|129.13|131.53|129.13|0
1650367970000|2022-04-19 11:32:50|131.48|129.08|131.48|129.08|131.48|129.08|131.48|129.08|0
1650367980000|2022-04-19 11:33:00|131.57|129.17|131.53|129.13|131.57|129.17|131.53|129.13|0
1650367990000|2022-04-19 11:33:10|131.3|128.9|131.3|128.9|131.3|128.9|131.3|128.9|0
1650368000000|2022-04-19 11:33:20|131.39|128.99|131.39|128.99|131.39|128.99|131.39|128.99|0
1650368010000|2022-04-19 11:33:30|131.48|129.08|131.48|129.08|131.48|129.08|131.48|129.08|0
1650368020000|2022-04-19 11:33:40|131.57|129.17|131.67|129.27|131.67|129.27|131.57|129.17|0
1650368030000|2022-04-19 11:33:50|131.71|129.31|131.76|129.36|131.76|129.36|131.67|129.27|0
1650368040000|2022-04-19 11:34:00|131.67|129.27|131.76|129.36|131.76|129.36|131.67|129.27|0
1650368050000|2022-04-19 11:34:10|131.71|129.31|131.67|129.27|131.76|129.36|131.67|129.27|0
1650368060000|2022-04-19 11:34:20|131.66|129.26|131.57|129.17|131.66|129.26|131.57|129.17|0
1650368100000|2022-04-19 11:35:00|131.62|129.22|131.66|129.26|131.66|129.26|131.57|129.17|0
1650368110000|2022-04-19 11:35:10|131.71|129.31|131.85|129.45|131.85|129.45|131.71|129.31|0
1650368120000|2022-04-19 11:35:20|131.9|129.5|132.12|129.72|132.12|129.72|131.9|129.5|0
1650368130000|2022-04-19 11:35:30|132.21|129.81|132.31|129.91|132.31|129.91|132.21|129.81|0
1650368140000|2022-04-19 11:35:40|132.26|129.86|132.26|129.86|132.26|129.86|132.26|129.86|0
1650368150000|2022-04-19 11:35:50|132.21|129.81|132.26|129.86|132.31|129.91|132.21|129.81|0
1650368160000|2022-04-19 11:36:00|132.31|129.91|132.31|129.91|132.4|130|132.21|129.81|0
1650368170000|2022-04-19 11:36:10|132.26|129.86|132.31|129.91|132.31|129.91|132.26|129.86|0
1650368180000|2022-04-19 11:36:20|132.4|130|132.31|129.91|132.4|130|132.31|129.91|0
1650368190000|2022-04-19 11:36:30|132.4|130|132.4|130|132.4|130|132.4|130|0
1650368200000|2022-04-19 11:36:40|132.35|129.95|132.31|129.91|132.4|130|132.31|129.91|0
1650368210000|2022-04-19 11:36:50|132.26|129.86|132.31|129.91|132.31|129.91|132.26|129.86|0
1650368220000|2022-04-19 11:37:00|132.21|129.81|132.26|129.86|132.31|129.91|132.21|129.81|0
1650368230000|2022-04-19 11:37:10|132.21|129.81|132.21|129.81|132.21|129.81|132.21|129.81|0
1650368240000|2022-04-19 11:37:20|132.03|129.63|132.12|129.72|132.12|129.72|132.03|129.63|0
1650368250000|2022-04-19 11:37:30|132.21|129.81|132.21|129.81|132.21|129.81|132.21|129.81|0
1650368260000|2022-04-19 11:37:40|132.12|129.72|132.12|129.72|132.12|129.72|132.12|129.72|0
1650368270000|2022-04-19 11:37:50|132.21|129.81|132.12|129.72|132.21|129.81|132.12|129.72|0
1650368280000|2022-04-19 11:38:00|132.17|129.77|132.21|129.81|132.21|129.81|132.17|129.77|0
1650368290000|2022-04-19 11:38:10|132.3|129.9|132.3|129.9|132.3|129.9|132.3|129.9|0
1650368300000|2022-04-19 11:38:20|132.4|130|132.49|130.09|132.49|130.09|132.4|130|0
1650368310000|2022-04-19 11:38:30|132.76|130.36|132.67|130.27|132.76|130.36|132.67|130.27|0
1650368320000|2022-04-19 11:38:40|132.76|130.36|132.95|130.55|132.95|130.55|132.76|130.36|0
1650368330000|2022-04-19 11:38:50|132.9|130.5|133|130.6|133|130.6|132.86|130.46|0
1650368340000|2022-04-19 11:39:00|132.95|130.55|132.81|130.41|132.95|130.55|132.81|130.41|0
1650368350000|2022-04-19 11:39:10|132.76|130.36|132.95|130.55|132.95|130.55|132.76|130.36|0
1650368360000|2022-04-19 11:39:20|132.81|130.41|132.86|130.46|132.86|130.46|132.81|130.41|0
1650368370000|2022-04-19 11:39:30|132.76|130.36|132.86|130.46|132.86|130.46|132.76|130.36|0
1650368380000|2022-04-19 11:39:40|132.76|130.36|132.86|130.46|132.86|130.46|132.76|130.36|0
1650368390000|2022-04-19 11:39:50|132.72|130.32|132.58|130.18|132.72|130.32|132.58|130.18|0
1650368400000|2022-04-19 11:40:00|132.49|130.09|132.58|130.18|132.58|130.18|132.49|130.09|0
1650368410000|2022-04-19 11:40:10|132.67|130.27|132.49|130.09|132.67|130.27|132.49|130.09|0
1650368420000|2022-04-19 11:40:20|132.58|130.18|132.58|130.18|132.58|130.18|132.58|130.18|0
1650368430000|2022-04-19 11:40:30|132.53|130.13|132.58|130.18|132.58|130.18|132.53|130.13|0
1650368440000|2022-04-19 11:40:40|132.63|130.23|132.67|130.27|132.67|130.27|132.58|130.18|0
1650368470000|2022-04-19 11:41:10|132.58|130.18|132.58|130.18|132.58|130.18|132.58|130.18|0
1650368480000|2022-04-19 11:41:20|132.63|130.23|132.63|130.23|132.63|130.23|132.63|130.23|0
1650368490000|2022-04-19 11:41:30|132.67|130.27|132.63|130.23|132.67|130.27|132.58|130.18|0
1650368500000|2022-04-19 11:41:40|132.58|130.18|132.58|130.18|132.58|130.18|132.58|130.18|0
1650368530000|2022-04-19 11:42:10|132.53|130.13|132.49|130.09|132.53|130.13|132.49|130.09|0
1650368540000|2022-04-19 11:42:20|132.53|130.13|132.49|130.09|132.53|130.13|132.49|130.09|0
1650368550000|2022-04-19 11:42:30|132.48|130.08|132.3|129.9|132.48|130.08|132.3|129.9|0
1650368560000|2022-04-19 11:42:40|132.21|129.81|132.21|129.81|132.21|129.81|132.12|129.72|0
1650368570000|2022-04-19 11:42:50|132.12|129.72|132.03|129.63|132.12|129.72|132.03|129.63|0
1650368580000|2022-04-19 11:43:00|131.84|129.44|131.66|129.26|131.84|129.44|131.66|129.26|0
1650368590000|2022-04-19 11:43:10|131.75|129.35|131.75|129.35|131.75|129.35|131.75|129.35|0
1650368600000|2022-04-19 11:43:20|131.84|129.44|131.84|129.44|131.84|129.44|131.84|129.44|0
1650368610000|2022-04-19 11:43:30|131.75|129.35|131.84|129.44|131.84|129.44|131.75|129.35|0
1650368620000|2022-04-19 11:43:40|131.93|129.53|131.93|129.53|131.93|129.53|131.93|129.53|0
1650368630000|2022-04-19 11:43:50|131.84|129.44|131.84|129.44|131.84|129.44|131.84|129.44|0
1650368640000|2022-04-19 11:44:00|131.75|129.35|131.84|129.44|131.84|129.44|131.66|129.26|0
1650368650000|2022-04-19 11:44:10|131.93|129.53|131.93|129.53|131.93|129.53|131.93|129.53|0
1650368660000|2022-04-19 11:44:20|131.98|129.58|131.98|129.58|131.98|129.58|131.98|129.58|0
1650368670000|2022-04-19 11:44:30|131.93|129.53|131.89|129.49|131.93|129.53|131.84|129.44|0
1650368680000|2022-04-19 11:44:40|131.98|129.58|132.02|129.62|132.02|129.62|131.93|129.53|0
1650368690000|2022-04-19 11:44:50|132.21|129.81|132.21|129.81|132.21|129.81|132.21|129.81|0
1650368700000|2022-04-19 11:45:00|132.12|129.72|132.12|129.72|132.12|129.72|132.12|129.72|0
1650368710000|2022-04-19 11:45:10|131.93|129.53|131.98|129.58|132.02|129.62|131.93|129.53|0
1650368720000|2022-04-19 11:45:20|132.02|129.62|131.89|129.49|132.02|129.62|131.89|129.49|0
1650368730000|2022-04-19 11:45:30|131.84|129.44|131.93|129.53|131.93|129.53|131.84|129.44|0
1650368740000|2022-04-19 11:45:40|131.84|129.44|131.8|129.4|131.84|129.44|131.75|129.35|0
1650368750000|2022-04-19 11:45:50|131.75|129.35|131.84|129.44|131.84|129.44|131.75|129.35|0
1650368760000|2022-04-19 11:46:00|131.75|129.35|131.75|129.35|131.75|129.35|131.75|129.35|0
1650368770000|2022-04-19 11:46:10|131.66|129.26|131.75|129.35|131.75|129.35|131.66|129.26|0
1650368780000|2022-04-19 11:46:20|131.66|129.26|131.75|129.35|131.75|129.35|131.66|129.26|0
1650368790000|2022-04-19 11:46:30|131.84|129.44|131.84|129.44|131.93|129.53|131.84|129.44|0
1650368800000|2022-04-19 11:46:40|131.75|129.35|131.8|129.4|131.8|129.4|131.75|129.35|0
1650368810000|2022-04-19 11:46:50|131.75|129.35|131.89|129.49|131.93|129.53|131.75|129.35|0
1650368820000|2022-04-19 11:47:00|131.84|129.44|131.84|129.44|131.84|129.44|131.84|129.44|0
1650368830000|2022-04-19 11:47:10|131.75|129.35|131.66|129.26|131.79|129.39|131.66|129.26|0
1650368840000|2022-04-19 11:47:20|131.75|129.35|131.66|129.26|131.75|129.35|131.66|129.26|0
1650368850000|2022-04-19 11:47:30|131.56|129.16|131.52|129.12|131.56|129.16|131.52|129.12|0
1650368860000|2022-04-19 11:47:40|131.47|129.07|131.61|129.21|131.61|129.21|131.47|129.07|0
1650368870000|2022-04-19 11:47:50|131.56|129.16|131.52|129.12|131.56|129.16|131.52|129.12|0
1650368880000|2022-04-19 11:48:00|131.65|129.25|131.7|129.3|131.7|129.3|131.65|129.25|0
1650368890000|2022-04-19 11:48:10|131.75|129.35|131.65|129.25|131.75|129.35|131.65|129.25|0
1650368900000|2022-04-19 11:48:20|131.56|129.16|131.65|129.25|131.65|129.25|131.56|129.16|0
1650368910000|2022-04-19 11:48:30|131.61|129.21|131.61|129.21|131.61|129.21|131.61|129.21|0
1650368920000|2022-04-19 11:48:40|131.65|129.25|131.75|129.35|131.75|129.35|131.65|129.25|0
1650368930000|2022-04-19 11:48:50|131.65|129.25|131.56|129.16|131.65|129.25|131.52|129.12|0
1650368940000|2022-04-19 11:49:00|131.47|129.07|131.61|129.21|131.61|129.21|131.47|129.07|0
1650368950000|2022-04-19 11:49:10|131.47|129.07|131.47|129.07|131.47|129.07|131.47|129.07|0
1650368960000|2022-04-19 11:49:20|131.38|128.98|131.56|129.16|131.56|129.16|131.38|128.98|0
1650368970000|2022-04-19 11:49:30|131.47|129.07|131.47|129.07|131.52|129.12|131.47|129.07|0
1650368980000|2022-04-19 11:49:40|131.52|129.12|131.47|129.07|131.52|129.12|131.38|128.98|0
1650368990000|2022-04-19 11:49:50|131.56|129.16|131.52|129.12|131.56|129.16|131.52|129.12|0
1650369000000|2022-04-19 11:50:00|131.47|129.07|131.47|129.07|131.47|129.07|131.47|129.07|0
1650369010000|2022-04-19 11:50:10|131.43|129.03|131.38|128.98|131.47|129.07|131.38|128.98|0
1650369020000|2022-04-19 11:50:20|131.47|129.07|131.1|128.7|131.47|129.07|131.1|128.7|0
1650369030000|2022-04-19 11:50:30|130.92|128.52|131.01|128.61|131.01|128.61|130.92|128.52|0
1650369040000|2022-04-19 11:50:40|130.97|128.57|130.83|128.43|130.97|128.57|130.83|128.43|0
1650369050000|2022-04-19 11:50:50|130.7|128.3|130.7|128.3|130.7|128.3|130.65|128.25|0
1650369060000|2022-04-19 11:51:00|130.65|128.25|130.6|128.2|130.65|128.25|130.56|128.16|0
1650369070000|2022-04-19 11:51:10|130.47|128.07|130.28|127.88|130.47|128.07|130.28|127.88|0
1650369080000|2022-04-19 11:51:20|130.47|128.07|130.15|127.75|130.47|128.07|130.15|127.75|0
1650369090000|2022-04-19 11:51:30|130.19|127.79|130.28|127.88|130.28|127.88|130.19|127.79|0
1650369100000|2022-04-19 11:51:40|130.24|127.84|130.01|127.61|130.24|127.84|130.01|127.61|0
1650369110000|2022-04-19 11:51:50|130.06|127.66|130.19|127.79|130.19|127.79|130.01|127.61|0
1650369120000|2022-04-19 11:52:00|130.28|127.88|130.37|127.97|130.37|127.97|130.28|127.88|0
1650369130000|2022-04-19 11:52:10|130.56|128.16|130.56|128.16|130.56|128.16|130.56|128.16|0
1650369140000|2022-04-19 11:52:20|130.47|128.07|130.47|128.07|130.47|128.07|130.37|127.97|0
1650369150000|2022-04-19 11:52:30|130.37|127.97|130.42|128.02|130.42|128.02|130.37|127.97|0
1650369160000|2022-04-19 11:52:40|130.28|127.88|130.06|127.66|130.28|127.88|130.06|127.66|0
1650369170000|2022-04-19 11:52:50|130.1|127.7|130.01|127.61|130.1|127.7|130.01|127.61|0
1650369180000|2022-04-19 11:53:00|130.1|127.7|130.19|127.79|130.19|127.79|130.1|127.7|0
1650369190000|2022-04-19 11:53:10|130.01|127.61|130.01|127.61|130.01|127.61|129.97|127.57|0
1650369200000|2022-04-19 11:53:20|129.92|127.52|129.92|127.52|129.92|127.52|129.92|127.52|0
1650369210000|2022-04-19 11:53:30|130.01|127.61|129.92|127.52|130.01|127.61|129.92|127.52|0
1650369220000|2022-04-19 11:53:40|130.01|127.61|130.01|127.61|130.01|127.61|130.01|127.61|0
1650369230000|2022-04-19 11:53:50|129.88|127.48|129.83|127.43|129.92|127.52|129.83|127.43|0
1650369240000|2022-04-19 11:54:00|130.1|127.7|130.19|127.79|130.19|127.79|130.01|127.61|0
1650369250000|2022-04-19 11:54:10|130.1|127.7|130.01|127.61|130.1|127.7|130.01|127.61|0
1650369260000|2022-04-19 11:54:20|130.1|127.7|130.15|127.75|130.15|127.75|130.1|127.7|0
1650369270000|2022-04-19 11:54:30|130.1|127.7|130.1|127.7|130.1|127.7|130.06|127.66|0
1650369280000|2022-04-19 11:54:40|129.92|127.52|129.92|127.52|129.92|127.52|129.92|127.52|0
1650369290000|2022-04-19 11:54:50|130.01|127.61|130.1|127.7|130.1|127.7|130.01|127.61|0
1650369300000|2022-04-19 11:55:00|130.01|127.61|129.92|127.52|130.01|127.61|129.92|127.52|0
1650369310000|2022-04-19 11:55:10|129.74|127.34|129.74|127.34|129.83|127.43|129.74|127.34|0
1650369320000|2022-04-19 11:55:20|129.78|127.38|129.92|127.52|129.92|127.52|129.78|127.38|0
1650369330000|2022-04-19 11:55:30|129.74|127.34|129.83|127.43|129.83|127.43|129.74|127.34|0
1650369340000|2022-04-19 11:55:40|129.92|127.52|129.92|127.52|130.01|127.61|129.92|127.52|0
1650369350000|2022-04-19 11:55:50|130.01|127.61|130.01|127.61|130.01|127.61|129.97|127.57|0
1650369360000|2022-04-19 11:56:00|129.97|127.57|129.83|127.43|129.97|127.57|129.83|127.43|0
1650369370000|2022-04-19 11:56:10|129.74|127.34|129.65|127.25|129.74|127.34|129.65|127.25|0
1650369380000|2022-04-19 11:56:20|129.69|127.29|129.74|127.34|129.74|127.34|129.65|127.25|0
1650369390000|2022-04-19 11:56:30|129.83|127.43|129.92|127.52|129.92|127.52|129.83|127.43|0
1650369400000|2022-04-19 11:56:40|129.83|127.43|129.83|127.43|129.92|127.52|129.83|127.43|0
1650369410000|2022-04-19 11:56:50|129.92|127.52|130.1|127.7|130.1|127.7|129.92|127.52|0
1650369420000|2022-04-19 11:57:00|130.01|127.61|130.01|127.61|130.1|127.7|130.01|127.61|0
1650369430000|2022-04-19 11:57:10|130.1|127.7|130.01|127.61|130.1|127.7|130.01|127.61|0
1650369440000|2022-04-19 11:57:20|129.92|127.52|129.96|127.56|130.01|127.61|129.92|127.52|0
1650369450000|2022-04-19 11:57:30|129.92|127.52|130.01|127.61|130.01|127.61|129.92|127.52|0
1650369460000|2022-04-19 11:57:40|129.92|127.52|130.01|127.61|130.01|127.61|129.92|127.52|0
1650369480000|2022-04-19 11:58:00|130.05|127.65|129.83|127.43|130.05|127.65|129.83|127.43|0
1650369490000|2022-04-19 11:58:10|129.92|127.52|129.92|127.52|129.92|127.52|129.92|127.52|0
1650369510000|2022-04-19 11:58:30|130.01|127.61|130.1|127.7|130.1|127.7|130.01|127.61|0
1650369520000|2022-04-19 11:58:40|130.28|127.88|130.28|127.88|130.28|127.88|130.28|127.88|0
1650369530000|2022-04-19 11:58:50|130.19|127.79|130.55|128.15|130.55|128.15|130.19|127.79|0
1650369540000|2022-04-19 11:59:00|130.46|128.06|130.28|127.88|130.46|128.06|130.28|127.88|0
1650369550000|2022-04-19 11:59:10|130.19|127.79|130.19|127.79|130.19|127.79|130.19|127.79|0
1650369560000|2022-04-19 11:59:20|130.1|127.7|130.19|127.79|130.19|127.79|130.1|127.7|0
1650369570000|2022-04-19 11:59:30|130.1|127.7|130.1|127.7|130.1|127.7|130.1|127.7|0
1650369580000|2022-04-19 11:59:40|130.01|127.61|130.1|127.7|130.1|127.7|130.01|127.61|0
1650369590000|2022-04-19 11:59:50|130.19|127.79|130.19|127.79|130.19|127.79|130.19|127.79|0
1650369600000|2022-04-19 12:00:00|130.1|127.7|130.28|127.88|130.28|127.88|130.1|127.7|0
1650369610000|2022-04-19 12:00:10|130.37|127.97|130.55|128.15|130.55|128.15|130.37|127.97|0
1650369620000|2022-04-19 12:00:20|130.64|128.24|130.46|128.06|130.64|128.24|130.46|128.06|0
1650369630000|2022-04-19 12:00:30|130.55|128.15|130.55|128.15|130.6|128.2|130.55|128.15|0
1650369640000|2022-04-19 12:00:40|130.46|128.06|130.55|128.15|130.55|128.15|130.46|128.06|0
1650369650000|2022-04-19 12:00:50|130.37|127.97|130.37|127.97|130.37|127.97|130.37|127.97|0
1650369660000|2022-04-19 12:01:00|130.28|127.88|130.37|127.97|130.37|127.97|130.28|127.88|0
1650369670000|2022-04-19 12:01:10|130.55|128.15|130.51|128.11|130.55|128.15|130.46|128.06|0
1650369680000|2022-04-19 12:01:20|130.46|128.06|130.46|128.06|130.46|128.06|130.46|128.06|0
1650369690000|2022-04-19 12:01:30|130.37|127.97|130.46|128.06|130.46|128.06|130.37|127.97|0
1650369700000|2022-04-19 12:01:40|130.55|128.15|130.55|128.15|130.55|128.15|130.51|128.11|0
1650369710000|2022-04-19 12:01:50|130.46|128.06|130.55|128.15|130.55|128.15|130.46|128.06|0
1650369720000|2022-04-19 12:02:00|130.51|128.11|130.64|128.24|130.64|128.24|130.51|128.11|0
1650369730000|2022-04-19 12:02:10|130.6|128.2|130.64|128.24|130.64|128.24|130.55|128.15|0
1650369740000|2022-04-19 12:02:20|130.55|128.15|130.37|127.97|130.55|128.15|130.37|127.97|0
1650369750000|2022-04-19 12:02:30|130.55|128.15|130.51|128.11|130.55|128.15|130.46|128.06|0
1650369760000|2022-04-19 12:02:40|130.37|127.97|130.55|128.15|130.55|128.15|130.37|127.97|0
1650369780000|2022-04-19 12:03:00|130.64|128.24|130.64|128.24|130.64|128.24|130.64|128.24|0
1650369790000|2022-04-19 12:03:10|130.73|128.33|130.73|128.33|130.73|128.33|130.73|128.33|0
1650369800000|2022-04-19 12:03:20|130.64|128.24|130.82|128.42|130.82|128.42|130.64|128.24|0
1650369810000|2022-04-19 12:03:30|130.91|128.51|130.73|128.33|130.91|128.51|130.73|128.33|0
1650369820000|2022-04-19 12:03:40|130.64|128.24|130.55|128.15|130.64|128.24|130.55|128.15|0
1650369830000|2022-04-19 12:03:50|130.6|128.2|130.64|128.24|130.64|128.24|130.6|128.2|0
1650369840000|2022-04-19 12:04:00|130.55|128.15|130.46|128.06|130.55|128.15|130.46|128.06|0
1650369850000|2022-04-19 12:04:10|130.23|127.83|130.46|128.06|130.46|128.06|130.09|127.69|0
1650369870000|2022-04-19 12:04:30|130.55|128.15|130.64|128.24|130.64|128.24|130.55|128.15|0
1650369880000|2022-04-19 12:04:40|130.59|128.19|130.64|128.24|130.64|128.24|130.59|128.19|0
1650369890000|2022-04-19 12:04:50|130.55|128.15|130.18|127.78|130.64|128.24|130.18|127.78|0
1650369900000|2022-04-19 12:05:00|130.27|127.87|129.82|127.42|130.32|127.92|129.82|127.42|0
1650369910000|2022-04-19 12:05:10|129.73|127.33|129.55|127.15|129.73|127.33|129.55|127.15|0
1650369920000|2022-04-19 12:05:20|129.78|127.38|129.82|127.42|129.82|127.42|129.73|127.33|0
1650369930000|2022-04-19 12:05:30|129.91|127.51|129.78|127.38|129.91|127.51|129.78|127.38|0
1650369940000|2022-04-19 12:05:40|129.82|127.42|129.91|127.51|129.91|127.51|129.78|127.38|0
1650369950000|2022-04-19 12:05:50|129.82|127.42|129.82|127.42|129.82|127.42|129.82|127.42|0
1650369960000|2022-04-19 12:06:00|129.73|127.33|129.55|127.15|129.73|127.33|129.55|127.15|0
1650369970000|2022-04-19 12:06:10|129.64|127.24|129.73|127.33|129.73|127.33|129.64|127.24|0
1650369980000|2022-04-19 12:06:20|129.64|127.24|129.64|127.24|129.64|127.24|129.64|127.24|0
1650369990000|2022-04-19 12:06:30|129.5|127.1|129.55|127.15|129.55|127.15|129.5|127.1|0
1650370000000|2022-04-19 12:06:40|129.6|127.2|129.6|127.2|129.6|127.2|129.6|127.2|0
1650370010000|2022-04-19 12:06:50|129.55|127.15|129.64|127.24|129.64|127.24|129.46|127.06|0
1650370020000|2022-04-19 12:07:00|129.5|127.1|129.55|127.15|129.55|127.15|129.5|127.1|0
1650370030000|2022-04-19 12:07:10|129.64|127.24|129.64|127.24|129.64|127.24|129.55|127.15|0
1650370040000|2022-04-19 12:07:20|129.73|127.33|129.73|127.33|129.73|127.33|129.73|127.33|0
1650370070000|2022-04-19 12:07:50|129.78|127.38|129.91|127.51|129.91|127.51|129.78|127.38|0
1650370080000|2022-04-19 12:08:00|129.82|127.42|129.64|127.24|129.82|127.42|129.64|127.24|0
1650370090000|2022-04-19 12:08:10|129.73|127.33|129.68|127.28|129.73|127.33|129.64|127.24|0
1650370100000|2022-04-19 12:08:20|129.64|127.24|129.46|127.06|129.68|127.28|129.46|127.06|0
1650370110000|2022-04-19 12:08:30|129.55|127.15|129.55|127.15|129.55|127.15|129.55|127.15|0
1650370120000|2022-04-19 12:08:40|129.64|127.24|129.73|127.33|129.73|127.33|129.64|127.24|0
1650370140000|2022-04-19 12:09:00|129.82|127.42|129.68|127.28|129.82|127.42|129.68|127.28|0
1650370150000|2022-04-19 12:09:10|129.55|127.15|129.55|127.15|129.55|127.15|129.55|127.15|0
1650370160000|2022-04-19 12:09:20|129.46|127.06|129.55|127.15|129.55|127.15|129.46|127.06|0
1650370170000|2022-04-19 12:09:30|129.46|127.06|129.37|126.97|129.46|127.06|129.37|126.97|0
1650370180000|2022-04-19 12:09:40|129.27|126.87|129|126.6|129.27|126.87|129|126.6|0
1650370190000|2022-04-19 12:09:50|129.09|126.69|129|126.6|129.09|126.69|129|126.6|0
1650370200000|2022-04-19 12:10:00|129.09|126.69|129.09|126.69|129.18|126.78|129.09|126.69|0
1650370210000|2022-04-19 12:10:10|129.18|126.78|128.82|126.42|129.18|126.78|128.82|126.42|0
1650370220000|2022-04-19 12:10:20|128.64|126.24|128.64|126.24|128.64|126.24|128.64|126.24|0
1650370230000|2022-04-19 12:10:30|128.73|126.33|128.91|126.51|129|126.6|128.73|126.33|0
1650370240000|2022-04-19 12:10:40|128.82|126.42|128.82|126.42|128.82|126.42|128.64|126.24|0
1650370250000|2022-04-19 12:10:50|128.73|126.33|128.64|126.24|128.73|126.33|128.64|126.24|0
1650370260000|2022-04-19 12:11:00|128.82|126.42|128.91|126.51|128.91|126.51|128.82|126.42|0
1650370270000|2022-04-19 12:11:10|128.82|126.42|128.82|126.42|128.82|126.42|128.78|126.38|0
1650370280000|2022-04-19 12:11:20|128.73|126.33|128.82|126.42|128.82|126.42|128.73|126.33|0
1650370290000|2022-04-19 12:11:30|128.91|126.51|128.82|126.42|128.91|126.51|128.82|126.42|0
1650370300000|2022-04-19 12:11:40|128.73|126.33|128.64|126.24|128.73|126.33|128.64|126.24|0
1650370310000|2022-04-19 12:11:50|128.73|126.33|128.78|126.38|128.82|126.42|128.73|126.33|0
1650370320000|2022-04-19 12:12:00|128.82|126.42|128.78|126.38|128.82|126.42|128.78|126.38|0
1650370330000|2022-04-19 12:12:10|128.91|126.51|128.87|126.47|128.91|126.51|128.87|126.47|0
1650370340000|2022-04-19 12:12:20|128.82|126.42|128.82|126.42|128.82|126.42|128.82|126.42|0
1650370350000|2022-04-19 12:12:30|128.91|126.51|128.64|126.24|128.91|126.51|128.55|126.15|0
1650370360000|2022-04-19 12:12:40|128.73|126.33|128.73|126.33|128.73|126.33|128.73|126.33|0
1650370370000|2022-04-19 12:12:50|128.82|126.42|128.82|126.42|128.82|126.42|128.82|126.42|0
1650370380000|2022-04-19 12:13:00|128.91|126.51|129|126.6|129.09|126.69|128.91|126.51|0
1650370390000|2022-04-19 12:13:10|129.09|126.69|129|126.6|129.09|126.69|129|126.6|0
1650370400000|2022-04-19 12:13:20|128.91|126.51|128.91|126.51|128.91|126.51|128.91|126.51|0
1650370410000|2022-04-19 12:13:30|128.96|126.56|128.96|126.56|129|126.6|128.91|126.51|0
1650370420000|2022-04-19 12:13:40|128.91|126.51|129|126.6|129.09|126.69|128.91|126.51|0
1650370430000|2022-04-19 12:13:50|128.91|126.51|128.96|126.56|128.96|126.56|128.91|126.51|0
1650370440000|2022-04-19 12:14:00|129.09|126.69|129.09|126.69|129.18|126.78|129.09|126.69|0
1650370450000|2022-04-19 12:14:10|129|126.6|129.05|126.65|129.05|126.65|129|126.6|0
1650370460000|2022-04-19 12:14:20|128.91|126.51|128.91|126.51|128.91|126.51|128.82|126.42|0
1650370470000|2022-04-19 12:14:30|129|126.6|129.09|126.69|129.09|126.69|129|126.6|0
1650370480000|2022-04-19 12:14:40|129.18|126.78|129.27|126.87|129.27|126.87|129.18|126.78|0
1650370490000|2022-04-19 12:14:50|129.18|126.78|129.81|127.41|129.81|127.41|129.18|126.78|0
1650370500000|2022-04-19 12:15:00|129.72|127.32|129.72|127.32|129.81|127.41|129.72|127.32|0
1650370510000|2022-04-19 12:15:10|128.91|126.51|128.91|126.51|128.91|126.51|128.91|126.51|0
1650370520000|2022-04-19 12:15:20|128.82|126.42|128.96|126.56|128.96|126.56|128.82|126.42|0
1650370530000|2022-04-19 12:15:30|128.91|126.51|128.91|126.51|128.96|126.56|128.91|126.51|0
1650370550000|2022-04-19 12:15:50|128.82|126.42|128.91|126.51|128.91|126.51|128.82|126.42|0
1650370560000|2022-04-19 12:16:00|129|126.6|128.96|126.56|129|126.6|128.96|126.56|0
1650370570000|2022-04-19 12:16:10|129|126.6|129.18|126.78|129.18|126.78|129|126.6|0
1650370580000|2022-04-19 12:16:20|129.09|126.69|129.36|126.96|129.36|126.96|129.09|126.69|0
1650370590000|2022-04-19 12:16:30|129.27|126.87|129.27|126.87|129.27|126.87|129.18|126.78|0
1650370600000|2022-04-19 12:16:40|129.18|126.78|129.36|126.96|129.36|126.96|129.18|126.78|0
1650370610000|2022-04-19 12:16:50|129.27|126.87|129.36|126.96|129.36|126.96|129.27|126.87|0
1650370620000|2022-04-19 12:17:00|129.45|127.05|129.36|126.96|129.45|127.05|129.36|126.96|0
1650370630000|2022-04-19 12:17:10|129.45|127.05|129.45|127.05|129.54|127.14|129.45|127.05|0
1650370640000|2022-04-19 12:17:20|129.54|127.14|129.63|127.23|129.64|127.24|129.54|127.14|0
1650370650000|2022-04-19 12:17:30|129.54|127.14|129.63|127.23|129.63|127.23|129.54|127.14|0
1650370660000|2022-04-19 12:17:40|129.54|127.14|129.45|127.05|129.54|127.14|129.45|127.05|0
1650370670000|2022-04-19 12:17:50|129.54|127.14|129.45|127.05|129.54|127.14|129.36|126.96|0
1650370680000|2022-04-19 12:18:00|129.36|126.96|129.36|126.96|129.36|126.96|129.36|126.96|0
1650370690000|2022-04-19 12:18:10|129.45|127.05|129.32|126.92|129.45|127.05|129.27|126.87|0
1650370700000|2022-04-19 12:18:20|129.36|126.96|129.45|127.05|129.54|127.14|129.36|126.96|0
1650370710000|2022-04-19 12:18:30|129.36|126.96|129.45|127.05|129.45|127.05|129.36|126.96|0
1650370720000|2022-04-19 12:18:40|129.54|127.14|129.54|127.14|129.54|127.14|129.54|127.14|0
1650370730000|2022-04-19 12:18:50|129.63|127.23|129.72|127.32|129.72|127.32|129.63|127.23|0
1650370740000|2022-04-19 12:19:00|129.63|127.23|129.63|127.23|129.63|127.23|129.63|127.23|0
1650370750000|2022-04-19 12:19:10|129.54|127.14|129.63|127.23|129.63|127.23|129.54|127.14|0
1650370760000|2022-04-19 12:19:20|129.54|127.14|129.63|127.23|129.63|127.23|129.54|127.14|0
1650370770000|2022-04-19 12:19:30|129.54|127.14|129.45|127.05|129.54|127.14|129.45|127.05|0
1650370780000|2022-04-19 12:19:40|129.54|127.14|129.54|127.14|129.54|127.14|129.45|127.05|0
1650370790000|2022-04-19 12:19:50|129.63|127.23|129.54|127.14|129.63|127.23|129.54|127.14|0
1650370800000|2022-04-19 12:20:00|129.45|127.05|129.54|127.14|129.54|127.14|129.45|127.05|0
1650370810000|2022-04-19 12:20:10|129.45|127.05|129.45|127.05|129.54|127.14|129.45|127.05|0
1650370820000|2022-04-19 12:20:20|129.41|127.01|129.41|127.01|129.41|127.01|129.41|127.01|0
1650370830000|2022-04-19 12:20:30|129.36|126.96|129.23|126.83|129.36|126.96|129.23|126.83|0
1650370840000|2022-04-19 12:20:40|129.18|126.78|129.27|126.87|129.27|126.87|129.18|126.78|0
1650370850000|2022-04-19 12:20:50|129.36|126.96|129.27|126.87|129.36|126.96|129.27|126.87|0
1650370860000|2022-04-19 12:21:00|129.36|126.96|129.45|127.05|129.54|127.14|129.36|126.96|0
1650370870000|2022-04-19 12:21:10|129.63|127.23|129.72|127.32|129.72|127.32|129.54|127.14|0
1650370900000|2022-04-19 12:21:40|129.63|127.23|129.72|127.32|129.72|127.32|129.63|127.23|0
1650370910000|2022-04-19 12:21:50|129.63|127.23|129.63|127.23|129.63|127.23|129.63|127.23|0
1650370920000|2022-04-19 12:22:00|129.54|127.14|129.54|127.14|129.54|127.14|129.54|127.14|0
1650370930000|2022-04-19 12:22:10|129.63|127.23|129.72|127.32|129.72|127.32|129.63|127.23|0
1650370940000|2022-04-19 12:22:20|130.18|127.78|130.27|127.87|130.27|127.87|130.08|127.68|0
1650370950000|2022-04-19 12:22:30|130.18|127.78|130.27|127.87|130.45|128.05|130.18|127.78|0
1650370960000|2022-04-19 12:22:40|130.22|127.82|130.27|127.87|130.27|127.87|130.22|127.82|0
1650370970000|2022-04-19 12:22:50|130.36|127.96|130.45|128.05|130.45|128.05|130.27|127.87|0
1650370980000|2022-04-19 12:23:00|130.54|128.14|130.54|128.14|130.54|128.14|130.54|128.14|0
1650370990000|2022-04-19 12:23:10|130.45|128.05|130.36|127.96|130.54|128.14|130.36|127.96|0
1650371000000|2022-04-19 12:23:20|130.27|127.87|130.31|127.91|130.31|127.91|130.27|127.87|0
1650371010000|2022-04-19 12:23:30|130.36|127.96|130.45|128.05|130.54|128.14|130.27|127.87|0
1650371020000|2022-04-19 12:23:40|130.36|127.96|130.36|127.96|130.36|127.96|130.36|127.96|0
1650371030000|2022-04-19 12:23:50|130.27|127.87|130.17|127.77|130.27|127.87|130.17|127.77|0
1650371040000|2022-04-19 12:24:00|130.27|127.87|130.17|127.77|130.27|127.87|130.17|127.77|0
1650371050000|2022-04-19 12:24:10|130.27|127.87|130.36|127.96|130.36|127.96|130.27|127.87|0
1650371060000|2022-04-19 12:24:20|130.27|127.87|130.22|127.82|130.27|127.87|130.17|127.77|0
1650371070000|2022-04-19 12:24:30|130.17|127.77|130.26|127.86|130.26|127.86|130.17|127.77|0
1650371080000|2022-04-19 12:24:40|130.17|127.77|130.31|127.91|130.36|127.96|130.17|127.77|0
1650371090000|2022-04-19 12:24:50|130.36|127.96|130.26|127.86|130.36|127.96|130.26|127.86|0
1650371100000|2022-04-19 12:25:00|130.36|127.96|130.26|127.86|130.36|127.96|130.26|127.86|0
1650371110000|2022-04-19 12:25:10|130.17|127.77|130.17|127.77|130.17|127.77|130.17|127.77|0
1650371170000|2022-04-19 12:26:10|130.22|127.82|130.35|127.95|130.35|127.95|130.22|127.82|0
1650371180000|2022-04-19 12:26:20|130.45|128.05|130.45|128.05|130.45|128.05|130.45|128.05|0
1650371190000|2022-04-19 12:26:30|130.63|128.23|130.54|128.14|130.63|128.23|130.54|128.14|0
1650371200000|2022-04-19 12:26:40|130.63|128.23|130.63|128.23|130.72|128.32|130.63|128.23|0
1650371210000|2022-04-19 12:26:50|130.45|128.05|130.35|127.95|130.45|128.05|130.35|127.95|0
1650371220000|2022-04-19 12:27:00|130.45|128.05|130.45|128.05|130.45|128.05|130.45|128.05|0
1650371230000|2022-04-19 12:27:10|130.44|128.04|130.17|127.77|130.44|128.04|130.17|127.77|0
1650371240000|2022-04-19 12:27:20|130.13|127.73|130.17|127.77|130.17|127.77|130.13|127.73|0
1650371250000|2022-04-19 12:27:30|130.26|127.86|130.26|127.86|130.26|127.86|130.26|127.86|0
1650371260000|2022-04-19 12:27:40|130.17|127.77|130.17|127.77|130.17|127.77|130.17|127.77|0
1650371270000|2022-04-19 12:27:50|130.26|127.86|130.26|127.86|130.26|127.86|130.26|127.86|0
1650371280000|2022-04-19 12:28:00|130.35|127.95|130.26|127.86|130.35|127.95|130.26|127.86|0
1650371290000|2022-04-19 12:28:10|130.22|127.82|130.17|127.77|130.22|127.82|130.17|127.77|0
1650371300000|2022-04-19 12:28:20|130.13|127.73|130.17|127.77|130.17|127.77|130.13|127.73|0
1650371310000|2022-04-19 12:28:30|130.13|127.73|130.13|127.73|130.13|127.73|130.13|127.73|0
1650371320000|2022-04-19 12:28:40|130.17|127.77|130.17|127.77|130.17|127.77|130.13|127.73|0
1650371330000|2022-04-19 12:28:50|130.13|127.73|130.13|127.73|130.13|127.73|130.13|127.73|0
1650371350000|2022-04-19 12:29:10|130.17|127.77|130.13|127.73|130.17|127.77|130.13|127.73|0
1650371360000|2022-04-19 12:29:20|130.04|127.64|129.9|127.5|130.04|127.64|129.9|127.5|0
1650371370000|2022-04-19 12:29:30|129.95|127.55|129.99|127.59|129.99|127.59|129.95|127.55|0
1650371380000|2022-04-19 12:29:40|129.95|127.55|130.08|127.68|130.08|127.68|129.9|127.5|0
1650371390000|2022-04-19 12:29:50|129.99|127.59|129.9|127.5|129.99|127.59|129.9|127.5|0
1650371410000|2022-04-19 12:30:10|129.99|127.59|129.99|127.59|129.99|127.59|129.99|127.59|0
1650371420000|2022-04-19 12:30:20|129.9|127.5|129.9|127.5|129.9|127.5|129.9|127.5|0
1650371430000|2022-04-19 12:30:30|129.81|127.41|129.9|127.5|129.9|127.5|129.81|127.41|0
1650371440000|2022-04-19 12:30:40|130.08|127.68|129.81|127.41|130.08|127.68|129.81|127.41|0
1650371460000|2022-04-19 12:31:00|129.76|127.36|129.44|127.04|129.76|127.36|129.44|127.04|0
1650371470000|2022-04-19 12:31:10|129.35|126.95|129.31|126.91|129.35|126.95|129.26|126.86|0
1650371480000|2022-04-19 12:31:20|129.26|126.86|129.26|126.86|129.44|127.04|129.26|126.86|0
1650371490000|2022-04-19 12:31:30|129.17|126.77|128.99|126.59|129.17|126.77|128.9|126.5|0
1650371500000|2022-04-19 12:31:40|129.04|126.64|129.08|126.68|129.08|126.68|129.04|126.64|0
1650371510000|2022-04-19 12:31:50|128.99|126.59|129.17|126.77|129.17|126.77|128.95|126.55|0
1650371520000|2022-04-19 12:32:00|129.26|126.86|129.26|126.86|129.35|126.95|129.26|126.86|0
1650371530000|2022-04-19 12:32:10|129.35|126.95|129.17|126.77|129.44|127.04|129.17|126.77|0
1650371540000|2022-04-19 12:32:20|129.13|126.73|128.99|126.59|129.13|126.73|128.9|126.5|0
1650371550000|2022-04-19 12:32:30|129.17|126.77|129.17|126.77|129.17|126.77|129.17|126.77|0
1650371560000|2022-04-19 12:32:40|129.26|126.86|129.35|126.95|129.35|126.95|129.26|126.86|0
1650371570000|2022-04-19 12:32:50|129.4|127|129.53|127.13|129.53|127.13|129.35|126.95|0
1650371580000|2022-04-19 12:33:00|129.49|127.09|129.44|127.04|129.53|127.13|129.44|127.04|0
1650371590000|2022-04-19 12:33:10|129.49|127.09|129.62|127.22|129.62|127.22|129.49|127.09|0
1650371600000|2022-04-19 12:33:20|129.44|127.04|129.35|126.95|129.44|127.04|129.26|126.86|0
1650371610000|2022-04-19 12:33:30|129.44|127.04|129.44|127.04|129.44|127.04|129.44|127.04|0
1650371620000|2022-04-19 12:33:40|129.53|127.13|129.35|126.95|129.53|127.13|129.35|126.95|0
1650371630000|2022-04-19 12:33:50|129.44|127.04|129.26|126.86|129.44|127.04|129.26|126.86|0
1650371650000|2022-04-19 12:34:10|129.22|126.82|129.17|126.77|129.26|126.86|129.17|126.77|0
1650371660000|2022-04-19 12:34:20|129.26|126.86|129.26|126.86|129.26|126.86|129.17|126.77|0
1650371670000|2022-04-19 12:34:30|129.35|126.95|129.26|126.86|129.35|126.95|129.26|126.86|0
1650371680000|2022-04-19 12:34:40|129.17|126.77|129.08|126.68|129.17|126.77|129.08|126.68|0
1650371690000|2022-04-19 12:34:50|129.17|126.77|129.17|126.77|129.17|126.77|129.17|126.77|0
1650371700000|2022-04-19 12:35:00|129.08|126.68|129.17|126.77|129.17|126.77|129.08|126.68|0
1650371710000|2022-04-19 12:35:10|129.22|126.82|128.99|126.59|129.22|126.82|128.99|126.59|0
1650371720000|2022-04-19 12:35:20|129.04|126.64|129.13|126.73|129.17|126.77|129.04|126.64|0
1650371730000|2022-04-19 12:35:30|128.99|126.59|128.9|126.5|128.99|126.59|128.9|126.5|0
1650371740000|2022-04-19 12:35:40|128.99|126.59|128.99|126.59|128.99|126.59|128.99|126.59|0
1650371750000|2022-04-19 12:35:50|128.9|126.5|128.9|126.5|128.9|126.5|128.9|126.5|0
1650371760000|2022-04-19 12:36:00|128.95|126.55|128.99|126.59|128.99|126.59|128.95|126.55|0
1650371770000|2022-04-19 12:36:10|129.08|126.68|129.44|127.04|129.44|127.04|129.08|126.68|0
1650371780000|2022-04-19 12:36:20|129.53|127.13|129.62|127.22|129.71|127.31|129.53|127.13|0
1650371790000|2022-04-19 12:36:30|129.71|127.31|129.71|127.31|129.71|127.31|129.71|127.31|0
1650371800000|2022-04-19 12:36:40|129.8|127.4|129.89|127.49|129.98|127.58|129.71|127.31|0
1650371810000|2022-04-19 12:36:50|129.98|127.58|130.07|127.67|130.07|127.67|129.98|127.58|0
1650371820000|2022-04-19 12:37:00|130.26|127.86|130.35|127.95|130.44|128.04|130.26|127.86|0
1650371830000|2022-04-19 12:37:10|130.44|128.04|130.44|128.04|130.44|128.04|130.44|128.04|0
1650371840000|2022-04-19 12:37:20|130.39|127.99|130.62|128.22|130.62|128.22|130.39|127.99|0
1650371850000|2022-04-19 12:37:30|130.8|128.4|130.71|128.31|130.8|128.4|130.71|128.31|0
1650371860000|2022-04-19 12:37:40|130.62|128.22|130.71|128.31|130.8|128.4|130.62|128.22|0
1650371880000|2022-04-19 12:38:00|130.8|128.4|130.62|128.22|130.8|128.4|130.62|128.22|0
1650371890000|2022-04-19 12:38:10|130.71|128.31|130.53|128.13|130.71|128.31|130.53|128.13|0
1650371900000|2022-04-19 12:38:20|130.62|128.22|130.53|128.13|130.62|128.22|130.53|128.13|0
1650371910000|2022-04-19 12:38:30|130.44|128.04|130.44|128.04|130.44|128.04|130.44|128.04|0
1650371920000|2022-04-19 12:38:40|130.53|128.13|130.44|128.04|130.53|128.13|130.44|128.04|0
1650371930000|2022-04-19 12:38:50|130.35|127.95|130.44|128.04|130.44|128.04|130.35|127.95|0
1650371940000|2022-04-19 12:39:00|130.35|127.95|130.44|128.04|130.44|128.04|130.35|127.95|0
1650371950000|2022-04-19 12:39:10|130.35|127.95|130.35|127.95|130.35|127.95|130.35|127.95|0
1650371960000|2022-04-19 12:39:20|130.25|127.85|130.25|127.85|130.25|127.85|130.16|127.76|0
1650371970000|2022-04-19 12:39:30|130.3|127.9|130.25|127.85|130.3|127.9|130.25|127.85|0
1650371980000|2022-04-19 12:39:40|130.16|127.76|130.25|127.85|130.25|127.85|130.16|127.76|0
1650372000000|2022-04-19 12:40:00|130.34|127.94|130.62|128.22|130.62|128.22|130.34|127.94|0
1650372010000|2022-04-19 12:40:10|130.71|128.31|130.8|128.4|130.8|128.4|130.71|128.31|0
1650372020000|2022-04-19 12:40:20|130.71|128.31|130.71|128.31|130.8|128.4|130.71|128.31|0
1650372030000|2022-04-19 12:40:30|130.62|128.22|130.71|128.31|130.71|128.31|130.62|128.22|0
1650372040000|2022-04-19 12:40:40|130.66|128.26|130.62|128.22|130.71|128.31|130.62|128.22|0
1650372050000|2022-04-19 12:40:50|130.53|128.13|130.53|128.13|130.53|128.13|130.53|128.13|0
1650372060000|2022-04-19 12:41:00|130.62|128.22|130.71|128.31|130.71|128.31|130.62|128.22|0
1650372070000|2022-04-19 12:41:10|130.62|128.22|130.71|128.31|130.71|128.31|130.62|128.22|0
1650372080000|2022-04-19 12:41:20|130.66|128.26|130.53|128.13|130.66|128.26|130.53|128.13|0
1650372090000|2022-04-19 12:41:30|130.43|128.03|130.16|127.76|130.43|128.03|130.16|127.76|0
1650372100000|2022-04-19 12:41:40|130.25|127.85|130.25|127.85|130.25|127.85|130.25|127.85|0
1650372110000|2022-04-19 12:41:50|130.16|127.76|130.16|127.76|130.16|127.76|130.16|127.76|0
1650372120000|2022-04-19 12:42:00|129.89|127.49|129.89|127.49|129.89|127.49|129.89|127.49|0
1650372130000|2022-04-19 12:42:10|129.98|127.58|130.16|127.76|130.16|127.76|129.98|127.58|0
1650372140000|2022-04-19 12:42:20|130.25|127.85|130.16|127.76|130.25|127.85|130.16|127.76|0
1650372150000|2022-04-19 12:42:30|130.07|127.67|130.16|127.76|130.16|127.76|130.07|127.67|0
1650372160000|2022-04-19 12:42:40|130.12|127.72|130.25|127.85|130.25|127.85|130.12|127.72|0
1650372170000|2022-04-19 12:42:50|130.16|127.76|130.16|127.76|130.16|127.76|130.16|127.76|0
1650372180000|2022-04-19 12:43:00|130.25|127.85|130.52|128.12|130.52|128.12|130.16|127.76|0
1650372190000|2022-04-19 12:43:10|130.62|128.22|130.43|128.03|130.71|128.31|130.43|128.03|0
1650372210000|2022-04-19 12:43:30|130.39|127.99|130.43|128.03|130.43|128.03|130.34|127.94|0
1650372220000|2022-04-19 12:43:40|130.39|127.99|130.43|128.03|130.43|128.03|130.39|127.99|0
1650372230000|2022-04-19 12:43:50|130.52|128.12|130.39|127.99|130.52|128.12|130.34|127.94|0
1650372240000|2022-04-19 12:44:00|130.25|127.85|130.25|127.85|130.25|127.85|130.25|127.85|0
1650372250000|2022-04-19 12:44:10|130.21|127.81|130.34|127.94|130.34|127.94|130.16|127.76|0
1650372260000|2022-04-19 12:44:20|130.43|128.03|130.34|127.94|130.43|128.03|130.34|127.94|0
1650372270000|2022-04-19 12:44:30|130.43|128.03|130.52|128.12|130.52|128.12|130.43|128.03|0
1650372280000|2022-04-19 12:44:40|130.48|128.08|130.52|128.12|130.61|128.21|130.48|128.08|0
1650372290000|2022-04-19 12:44:50|130.61|128.21|130.61|128.21|130.61|128.21|130.61|128.21|0
1650372300000|2022-04-19 12:45:00|130.8|128.4|130.52|128.12|130.8|128.4|130.52|128.12|0
1650372310000|2022-04-19 12:45:10|130.61|128.21|130.61|128.21|130.61|128.21|130.52|128.12|0
1650372320000|2022-04-19 12:45:20|130.8|128.4|130.7|128.3|130.8|128.4|130.61|128.21|0
1650372330000|2022-04-19 12:45:30|130.8|128.4|131.07|128.67|131.07|128.67|130.8|128.4|0
1650372340000|2022-04-19 12:45:40|130.98|128.58|130.98|128.58|130.98|128.58|130.89|128.49|0
1650372350000|2022-04-19 12:45:50|131.07|128.67|131.53|129.13|131.53|129.13|131.07|128.67|0
1650372360000|2022-04-19 12:46:00|131.44|129.04|131.44|129.04|131.44|129.04|131.34|128.94|0
1650372370000|2022-04-19 12:46:10|131.53|129.13|131.25|128.85|131.53|129.13|131.25|128.85|0
1650372380000|2022-04-19 12:46:20|131.34|128.94|131.43|129.03|131.43|129.03|131.34|128.94|0
1650372390000|2022-04-19 12:46:30|131.53|129.13|131.25|128.85|131.53|129.13|131.25|128.85|0
1650372400000|2022-04-19 12:46:40|131.34|128.94|131.25|128.85|131.34|128.94|131.16|128.76|0
1650372410000|2022-04-19 12:46:50|131.16|128.76|131.3|128.9|131.3|128.9|131.16|128.76|0
1650372420000|2022-04-19 12:47:00|131.39|128.99|131.16|128.76|131.39|128.99|131.16|128.76|0
1650372430000|2022-04-19 12:47:10|131.25|128.85|131.43|129.03|131.53|129.13|131.25|128.85|0
1650372440000|2022-04-19 12:47:20|131.34|128.94|131.25|128.85|131.34|128.94|131.25|128.85|0
1650372450000|2022-04-19 12:47:30|131.43|129.03|131.53|129.13|131.53|129.13|131.43|129.03|0
1650372460000|2022-04-19 12:47:40|131.43|129.03|131.53|129.13|131.53|129.13|131.43|129.03|0
1650372470000|2022-04-19 12:47:50|131.43|129.03|131.43|129.03|131.43|129.03|131.34|128.94|0
1650372480000|2022-04-19 12:48:00|131.34|128.94|131.53|129.13|131.53|129.13|131.34|128.94|0
1650372490000|2022-04-19 12:48:10|131.71|129.31|131.71|129.31|131.71|129.31|131.71|129.31|0
1650372500000|2022-04-19 12:48:20|131.8|129.4|131.8|129.4|131.8|129.4|131.71|129.31|0
1650372510000|2022-04-19 12:48:30|131.71|129.31|131.8|129.4|131.8|129.4|131.71|129.31|0
1650372520000|2022-04-19 12:48:40|131.71|129.31|131.8|129.4|131.8|129.4|131.62|129.22|0
1650372530000|2022-04-19 12:48:50|131.71|129.31|131.89|129.49|131.89|129.49|131.71|129.31|0
1650372540000|2022-04-19 12:49:00|131.8|129.4|131.62|129.22|131.8|129.4|131.62|129.22|0
1650372550000|2022-04-19 12:49:10|131.71|129.31|131.62|129.22|131.71|129.31|131.62|129.22|0
1650372560000|2022-04-19 12:49:20|131.52|129.12|131.62|129.22|131.62|129.22|131.52|129.12|0
1650372580000|2022-04-19 12:49:40|131.8|129.4|131.8|129.4|131.8|129.4|131.8|129.4|0
1650372590000|2022-04-19 12:49:50|131.89|129.49|131.89|129.49|131.89|129.49|131.89|129.49|0
1650372600000|2022-04-19 12:50:00|131.8|129.4|131.89|129.49|131.89|129.49|131.8|129.4|0
1650372610000|2022-04-19 12:50:10|131.8|129.4|131.8|129.4|131.89|129.49|131.8|129.4|0
1650372620000|2022-04-19 12:50:20|131.89|129.49|131.8|129.4|131.89|129.49|131.8|129.4|0
1650372630000|2022-04-19 12:50:30|131.71|129.31|131.61|129.21|131.71|129.31|131.52|129.12|0
1650372640000|2022-04-19 12:50:40|131.52|129.12|131.52|129.12|131.52|129.12|131.52|129.12|0
1650372650000|2022-04-19 12:50:50|131.43|129.03|131.43|129.03|131.52|129.12|131.43|129.03|0
1650372660000|2022-04-19 12:51:00|131.52|129.12|131.52|129.12|131.52|129.12|131.43|129.03|0
1650372670000|2022-04-19 12:51:10|131.71|129.31|131.61|129.21|131.71|129.31|131.61|129.21|0
1650372680000|2022-04-19 12:51:20|131.66|129.26|131.89|129.49|131.89|129.49|131.66|129.26|0
1650372690000|2022-04-19 12:51:30|131.8|129.4|131.8|129.4|131.8|129.4|131.8|129.4|0
1650372710000|2022-04-19 12:51:50|131.75|129.35|131.52|129.12|131.75|129.35|131.52|129.12|0
1650372720000|2022-04-19 12:52:00|131.43|129.03|131.43|129.03|131.52|129.12|131.43|129.03|0
1650372730000|2022-04-19 12:52:10|131.52|129.12|131.43|129.03|131.52|129.12|131.43|129.03|0
1650372740000|2022-04-19 12:52:20|131.52|129.12|131.71|129.31|131.71|129.31|131.52|129.12|0
1650372750000|2022-04-19 12:52:30|131.8|129.4|131.89|129.49|131.89|129.49|131.8|129.4|0
1650372760000|2022-04-19 12:52:40|131.71|129.31|131.71|129.31|131.75|129.35|131.71|129.31|0
1650372770000|2022-04-19 12:52:50|131.8|129.4|131.8|129.4|131.8|129.4|131.7|129.3|0
1650372780000|2022-04-19 12:53:00|131.7|129.3|131.61|129.21|131.7|129.3|131.61|129.21|0
1650372790000|2022-04-19 12:53:10|131.52|129.12|131.61|129.21|131.61|129.21|131.52|129.12|0
1650372810000|2022-04-19 12:53:30|131.52|129.12|131.43|129.03|131.52|129.12|131.43|129.03|0
1650372820000|2022-04-19 12:53:40|131.52|129.12|131.7|129.3|131.7|129.3|131.52|129.12|0
1650372830000|2022-04-19 12:53:50|131.61|129.21|131.61|129.21|131.61|129.21|131.61|129.21|0
1650372840000|2022-04-19 12:54:00|131.7|129.3|131.66|129.26|131.7|129.3|131.66|129.26|0
1650372850000|2022-04-19 12:54:10|131.7|129.3|131.7|129.3|131.7|129.3|131.7|129.3|0
1650372860000|2022-04-19 12:54:20|131.61|129.21|131.61|129.21|131.7|129.3|131.61|129.21|0
1650372870000|2022-04-19 12:54:30|131.7|129.3|131.7|129.3|131.7|129.3|131.7|129.3|0
1650372880000|2022-04-19 12:54:40|131.52|129.12|131.61|129.21|131.61|129.21|131.52|129.12|0
1650372900000|2022-04-19 12:55:00|131.7|129.3|131.52|129.12|131.7|129.3|131.52|129.12|0
1650372910000|2022-04-19 12:55:10|131.61|129.21|131.7|129.3|131.7|129.3|131.61|129.21|0
1650372930000|2022-04-19 12:55:30|131.79|129.39|131.79|129.39|131.89|129.49|131.79|129.39|0
1650372940000|2022-04-19 12:55:40|131.89|129.49|131.79|129.39|131.89|129.49|131.79|129.39|0
1650372950000|2022-04-19 12:55:50|131.7|129.3|131.52|129.12|131.7|129.3|131.52|129.12|0
1650372960000|2022-04-19 12:56:00|131.61|129.21|131.61|129.21|131.61|129.21|131.61|129.21|0
1650372970000|2022-04-19 12:56:10|131.7|129.3|131.89|129.49|131.89|129.49|131.7|129.3|0
1650372980000|2022-04-19 12:56:20|131.79|129.39|131.89|129.49|131.89|129.49|131.79|129.39|0
1650372990000|2022-04-19 12:56:30|131.79|129.39|131.79|129.39|131.79|129.39|131.79|129.39|0
1650373000000|2022-04-19 12:56:40|131.89|129.49|131.7|129.3|131.89|129.49|131.7|129.3|0
1650373010000|2022-04-19 12:56:50|131.79|129.39|131.79|129.39|131.79|129.39|131.79|129.39|0
1650373020000|2022-04-19 12:57:00|131.89|129.49|131.89|129.49|131.89|129.49|131.79|129.39|0
1650373030000|2022-04-19 12:57:10|131.79|129.39|131.79|129.39|131.79|129.39|131.79|129.39|0
1650373040000|2022-04-19 12:57:20|131.7|129.3|131.7|129.3|131.7|129.3|131.7|129.3|0
1650373050000|2022-04-19 12:57:30|131.79|129.39|131.79|129.39|131.79|129.39|131.7|129.3|0
1650373060000|2022-04-19 12:57:40|131.88|129.48|131.88|129.48|131.88|129.48|131.88|129.48|0
1650373070000|2022-04-19 12:57:50|131.79|129.39|131.79|129.39|131.88|129.48|131.79|129.39|0
1650373080000|2022-04-19 12:58:00|131.88|129.48|131.88|129.48|131.88|129.48|131.88|129.48|0
1650373090000|2022-04-19 12:58:10|131.79|129.39|131.57|129.17|131.79|129.39|131.57|129.17|0
1650373100000|2022-04-19 12:58:20|131.52|129.12|131.52|129.12|131.61|129.21|131.52|129.12|0
1650373120000|2022-04-19 12:58:40|131.7|129.3|131.7|129.3|131.7|129.3|131.7|129.3|0
1650373130000|2022-04-19 12:58:50|131.79|129.39|131.7|129.3|131.79|129.39|131.7|129.3|0
1650373140000|2022-04-19 12:59:00|131.61|129.21|131.61|129.21|131.61|129.21|131.61|129.21|0
1650373150000|2022-04-19 12:59:10|131.52|129.12|131.61|129.21|131.61|129.21|131.52|129.12|0
1650373170000|2022-04-19 12:59:30|131.52|129.12|131.52|129.12|131.52|129.12|131.52|129.12|0
1650373180000|2022-04-19 12:59:40|131.43|129.03|131.43|129.03|131.43|129.03|131.43|129.03|0
1650373190000|2022-04-19 12:59:50|131.42|129.02|131.42|129.02|131.42|129.02|131.42|129.02|0
1650373200000|2022-04-19 13:00:00|131.33|128.93|131.33|128.93|131.42|129.02|131.33|128.93|0
1650373220000|2022-04-19 13:00:20|131.24|128.84|131.24|128.84|131.24|128.84|131.15|128.75|0
1650373230000|2022-04-19 13:00:30|131.33|128.93|131.24|128.84|131.33|128.93|131.24|128.84|0
1650373240000|2022-04-19 13:00:40|131.15|128.75|131.15|128.75|131.15|128.75|131.15|128.75|0
1650373250000|2022-04-19 13:00:50|131.06|128.66|130.88|128.48|131.06|128.66|130.88|128.48|0
1650373260000|2022-04-19 13:01:00|130.78|128.38|130.69|128.29|130.78|128.38|130.69|128.29|0
1650373270000|2022-04-19 13:01:10|130.78|128.38|130.78|128.38|130.78|128.38|130.78|128.38|0
1650373280000|2022-04-19 13:01:20|130.88|128.48|130.78|128.38|130.88|128.48|130.78|128.38|0
1650373290000|2022-04-19 13:01:30|130.88|128.48|130.88|128.48|130.88|128.48|130.88|128.48|0
1650373300000|2022-04-19 13:01:40|130.83|128.43|130.88|128.48|130.88|128.48|130.83|128.43|0
1650373310000|2022-04-19 13:01:50|131.06|128.66|130.97|128.57|131.06|128.66|130.97|128.57|0
1650373320000|2022-04-19 13:02:00|131.06|128.66|131.24|128.84|131.24|128.84|131.06|128.66|0
1650373330000|2022-04-19 13:02:10|131.15|128.75|131.42|129.02|131.42|129.02|131.15|128.75|0
1650373350000|2022-04-19 13:02:30|131.33|128.93|131.33|128.93|131.33|128.93|131.33|128.93|0
1650373360000|2022-04-19 13:02:40|131.24|128.84|131.24|128.84|131.24|128.84|131.15|128.75|0
1650373370000|2022-04-19 13:02:50|131.15|128.75|131.15|128.75|131.15|128.75|131.15|128.75|0
1650373380000|2022-04-19 13:03:00|130.97|128.57|131.06|128.66|131.06|128.66|130.97|128.57|0
1650373390000|2022-04-19 13:03:10|130.97|128.57|130.97|128.57|131.06|128.66|130.97|128.57|0
1650373400000|2022-04-19 13:03:20|130.6|128.2|130.6|128.2|130.6|128.2|130.6|128.2|0
1650373410000|2022-04-19 13:03:30|130.69|128.29|130.87|128.47|130.87|128.47|130.69|128.29|0
1650373420000|2022-04-19 13:03:40|130.92|128.52|130.97|128.57|130.97|128.57|130.87|128.47|0
1650373430000|2022-04-19 13:03:50|130.87|128.47|130.87|128.47|130.87|128.47|130.78|128.38|0
1650373440000|2022-04-19 13:04:00|131.15|128.75|131.06|128.66|131.15|128.75|131.06|128.66|0
1650373450000|2022-04-19 13:04:10|131.15|128.75|131.24|128.84|131.24|128.84|131.15|128.75|0
1650373460000|2022-04-19 13:04:20|131.15|128.75|131.24|128.84|131.24|128.84|131.15|128.75|0
1650373470000|2022-04-19 13:04:30|131.42|129.02|131.51|129.11|131.51|129.11|131.42|129.02|0
1650373480000|2022-04-19 13:04:40|131.6|129.2|131.6|129.2|131.6|129.2|131.51|129.11|0
1650373490000|2022-04-19 13:04:50|131.79|129.39|131.6|129.2|131.79|129.39|131.6|129.2|0
1650373500000|2022-04-19 13:05:00|131.7|129.3|132.25|129.85|132.25|129.85|131.7|129.3|0
1650373510000|2022-04-19 13:05:10|132.34|129.94|132.15|129.75|132.34|129.94|132.15|129.75|0
1650373520000|2022-04-19 13:05:20|132.06|129.66|132.43|130.03|132.43|130.03|132.06|129.66|0
1650373540000|2022-04-19 13:05:40|132.52|130.12|132.89|130.49|132.89|130.49|132.52|130.12|0
1650373550000|2022-04-19 13:05:50|133.03|130.63|132.98|130.58|133.03|130.63|132.98|130.58|0
1650373560000|2022-04-19 13:06:00|133.08|130.68|133.08|130.68|133.17|130.77|133.08|130.68|0
1650373570000|2022-04-19 13:06:10|132.98|130.58|133.08|130.68|133.08|130.68|132.98|130.58|0
1650373580000|2022-04-19 13:06:20|133.17|130.77|133.45|131.05|133.45|131.05|133.17|130.77|0
1650373590000|2022-04-19 13:06:30|133.35|130.95|133.08|130.68|133.35|130.95|133.08|130.68|0
1650373600000|2022-04-19 13:06:40|133.17|130.77|133.45|131.05|133.45|131.05|133.17|130.77|0
1650373610000|2022-04-19 13:06:50|133.54|131.14|133.72|131.32|133.91|131.51|133.54|131.14|0
1650373620000|2022-04-19 13:07:00|133.54|131.14|134|131.6|134|131.6|133.54|131.14|0
1650373630000|2022-04-19 13:07:10|133.91|131.51|134.09|131.69|134.09|131.69|133.91|131.51|0
1650373640000|2022-04-19 13:07:20|134.19|131.79|134.19|131.79|134.28|131.88|134.19|131.79|0
1650373650000|2022-04-19 13:07:30|134.09|131.69|134.37|131.97|134.37|131.97|134.09|131.69|0
1650373660000|2022-04-19 13:07:40|134.33|131.93|134|131.6|134.33|131.93|133.91|131.51|0
1650373670000|2022-04-19 13:07:50|133.82|131.42|133.91|131.51|133.91|131.51|133.82|131.42|0
1650373680000|2022-04-19 13:08:00|133.82|131.42|133.91|131.51|133.91|131.51|133.82|131.42|0
1650373690000|2022-04-19 13:08:10|133.82|131.42|133.54|131.14|133.82|131.42|133.54|131.14|0
1650373700000|2022-04-19 13:08:20|133.63|131.23|133.63|131.23|133.63|131.23|133.63|131.23|0
1650373710000|2022-04-19 13:08:30|133.72|131.32|133.81|131.41|133.81|131.41|133.72|131.32|0
1650373720000|2022-04-19 13:08:40|133.63|131.23|133.63|131.23|133.68|131.28|133.63|131.23|0
1650373730000|2022-04-19 13:08:50|133.54|131.14|133.54|131.14|133.54|131.14|133.54|131.14|0
1650373740000|2022-04-19 13:09:00|133.44|131.04|133.44|131.04|133.54|131.14|133.44|131.04|0
1650373750000|2022-04-19 13:09:10|133.35|130.95|133.44|131.04|133.44|131.04|133.35|130.95|0
1650373760000|2022-04-19 13:09:20|133.35|130.95|133.26|130.86|133.35|130.95|133.26|130.86|0
1650373770000|2022-04-19 13:09:30|133.17|130.77|133.07|130.67|133.17|130.77|133.07|130.67|0
1650373780000|2022-04-19 13:09:40|132.98|130.58|132.98|130.58|132.98|130.58|132.98|130.58|0
1650373790000|2022-04-19 13:09:50|132.8|130.4|132.7|130.3|132.8|130.4|132.7|130.3|0
1650373800000|2022-04-19 13:10:00|132.8|130.4|132.8|130.4|132.8|130.4|132.8|130.4|0
1650373810000|2022-04-19 13:10:10|132.98|130.58|132.98|130.58|132.98|130.58|132.98|130.58|0
1650373820000|2022-04-19 13:10:20|132.61|130.21|132.61|130.21|132.61|130.21|132.61|130.21|0
1650373840000|2022-04-19 13:10:40|132.52|130.12|132.52|130.12|132.52|130.12|132.52|130.12|0
1650373850000|2022-04-19 13:10:50|132.43|130.03|132.52|130.12|132.52|130.12|132.43|130.03|0
1650373860000|2022-04-19 13:11:00|132.43|130.03|132.33|129.93|132.52|130.12|132.33|129.93|0
1650373870000|2022-04-19 13:11:10|132.24|129.84|132.24|129.84|132.24|129.84|132.24|129.84|0
1650373880000|2022-04-19 13:11:20|132.33|129.93|132.24|129.84|132.33|129.93|132.24|129.84|0
1650373890000|2022-04-19 13:11:30|132.33|129.93|132.43|130.03|132.43|130.03|132.33|129.93|0
1650373900000|2022-04-19 13:11:40|132.33|129.93|132.15|129.75|132.33|129.93|132.15|129.75|0
1650373910000|2022-04-19 13:11:50|132.24|129.84|132.24|129.84|132.24|129.84|132.24|129.84|0
1650373920000|2022-04-19 13:12:00|132.33|129.93|132.52|130.12|132.52|130.12|132.33|129.93|0
1650373930000|2022-04-19 13:12:10|132.61|130.21|132.61|130.21|132.61|130.21|132.52|130.12|0
1650373940000|2022-04-19 13:12:20|132.7|130.3|132.79|130.39|132.79|130.39|132.7|130.3|0
1650373950000|2022-04-19 13:12:30|132.7|130.3|132.7|130.3|132.79|130.39|132.7|130.3|0
1650373960000|2022-04-19 13:12:40|132.79|130.39|132.89|130.49|132.89|130.49|132.79|130.39|0
1650373970000|2022-04-19 13:12:50|132.79|130.39|132.79|130.39|132.79|130.39|132.79|130.39|0
1650373980000|2022-04-19 13:13:00|132.7|130.3|132.7|130.3|132.7|130.3|132.7|130.3|0
1650373990000|2022-04-19 13:13:10|132.61|130.21|133.16|130.76|133.16|130.76|132.61|130.21|0
1650374000000|2022-04-19 13:13:20|133.07|130.67|132.89|130.49|133.07|130.67|132.89|130.49|0
1650374010000|2022-04-19 13:13:30|132.79|130.39|132.89|130.49|132.89|130.49|132.79|130.39|0
1650374020000|2022-04-19 13:13:40|132.79|130.39|132.75|130.35|132.79|130.39|132.7|130.3|0
1650374030000|2022-04-19 13:13:50|132.79|130.39|132.79|130.39|132.79|130.39|132.79|130.39|0
1650374040000|2022-04-19 13:14:00|132.61|130.21|132.61|130.21|132.61|130.21|132.61|130.21|0
1650374050000|2022-04-19 13:14:10|132.52|130.12|132.52|130.12|132.52|130.12|132.52|130.12|0
1650374060000|2022-04-19 13:14:20|132.42|130.02|132.42|130.02|132.42|130.02|132.42|130.02|0
1650374070000|2022-04-19 13:14:30|132.52|130.12|132.52|130.12|132.52|130.12|132.52|130.12|0
1650374080000|2022-04-19 13:14:40|132.42|130.02|132.52|130.12|132.52|130.12|132.42|130.02|0
1650374090000|2022-04-19 13:14:50|132.42|130.02|132.42|130.02|132.42|130.02|132.42|130.02|0
1650374110000|2022-04-19 13:15:10|132.33|129.93|132.42|130.02|132.42|130.02|132.33|129.93|0
1650374120000|2022-04-19 13:15:20|132.52|130.12|132.52|130.12|132.52|130.12|132.52|130.12|0
1650374130000|2022-04-19 13:15:30|132.42|130.02|132.42|130.02|132.42|130.02|132.42|130.02|0
1650374140000|2022-04-19 13:15:40|132.24|129.84|132.24|129.84|132.24|129.84|132.24|129.84|0
1650374150000|2022-04-19 13:15:50|132.33|129.93|132.33|129.93|132.33|129.93|132.33|129.93|0
1650374160000|2022-04-19 13:16:00|132.15|129.75|132.06|129.66|132.24|129.84|132.06|129.66|0
1650374170000|2022-04-19 13:16:10|132.15|129.75|132.15|129.75|132.15|129.75|132.15|129.75|0
1650374180000|2022-04-19 13:16:20|132.33|129.93|132.33|129.93|132.33|129.93|132.33|129.93|0
1650374190000|2022-04-19 13:16:30|132.15|129.75|132.15|129.75|132.15|129.75|132.15|129.75|0
1650374200000|2022-04-19 13:16:40|132.19|129.79|132.15|129.75|132.19|129.79|132.15|129.75|0
1650374220000|2022-04-19 13:17:00|132.05|129.65|132.15|129.75|132.24|129.84|132.05|129.65|0
1650374230000|2022-04-19 13:17:10|131.87|129.47|131.96|129.56|131.96|129.56|131.87|129.47|0
1650374240000|2022-04-19 13:17:20|131.87|129.47|131.96|129.56|131.96|129.56|131.87|129.47|0
1650374250000|2022-04-19 13:17:30|132.05|129.65|132.05|129.65|132.15|129.75|132.05|129.65|0
1650374260000|2022-04-19 13:17:40|131.96|129.56|131.96|129.56|131.96|129.56|131.96|129.56|0
1650374270000|2022-04-19 13:17:50|132.05|129.65|132.05|129.65|132.05|129.65|132.01|129.61|0
1650374280000|2022-04-19 13:18:00|132.15|129.75|132.15|129.75|132.15|129.75|132.15|129.75|0
1650374300000|2022-04-19 13:18:20|132.24|129.84|132.33|129.93|132.33|129.93|132.24|129.84|0
1650374310000|2022-04-19 13:18:30|132.24|129.84|132.33|129.93|132.33|129.93|132.24|129.84|0
1650374330000|2022-04-19 13:18:50|132.42|130.02|132.42|130.02|132.42|130.02|132.42|130.02|0
1650374340000|2022-04-19 13:19:00|132.33|129.93|132.33|129.93|132.33|129.93|132.33|129.93|0
1650374350000|2022-04-19 13:19:10|132.24|129.84|132.14|129.74|132.24|129.84|132.14|129.74|0
1650374360000|2022-04-19 13:19:20|132.05|129.65|132.05|129.65|132.05|129.65|132.05|129.65|0
1650374380000|2022-04-19 13:19:40|132.14|129.74|132.24|129.84|132.24|129.84|132.14|129.74|0
1650374390000|2022-04-19 13:19:50|132.33|129.93|132.51|130.11|132.51|130.11|132.33|129.93|0
1650374400000|2022-04-19 13:20:00|132.6|130.2|132.6|130.2|132.6|130.2|132.6|130.2|0
1650374410000|2022-04-19 13:20:10|132.7|130.3|132.97|130.57|132.97|130.57|132.7|130.3|0
1650374420000|2022-04-19 13:20:20|132.88|130.48|132.88|130.48|132.88|130.48|132.79|130.39|0
1650374430000|2022-04-19 13:20:30|132.7|130.3|132.7|130.3|132.79|130.39|132.7|130.3|0
1650374440000|2022-04-19 13:20:40|132.6|130.2|132.33|129.93|132.6|130.2|132.33|129.93|0
1650374450000|2022-04-19 13:20:50|132.24|129.84|132.33|129.93|132.33|129.93|132.24|129.84|0
1650374460000|2022-04-19 13:21:00|132.24|129.84|132.24|129.84|132.24|129.84|132.24|129.84|0
1650374470000|2022-04-19 13:21:10|132.33|129.93|132.33|129.93|132.33|129.93|132.33|129.93|0
1650374480000|2022-04-19 13:21:20|132.24|129.84|132.1|129.7|132.24|129.84|132.1|129.7|0
1650374490000|2022-04-19 13:21:30|132.14|129.74|132.23|129.83|132.23|129.83|132.14|129.74|0
1650374500000|2022-04-19 13:21:40|132.28|129.88|132.23|129.83|132.28|129.88|132.19|129.79|0
1650374510000|2022-04-19 13:21:50|132.28|129.88|132.33|129.93|132.33|129.93|132.28|129.88|0
1650374520000|2022-04-19 13:22:00|132.42|130.02|132.23|129.83|132.42|130.02|132.23|129.83|0
1650374530000|2022-04-19 13:22:10|132.14|129.74|132.05|129.65|132.14|129.74|132.05|129.65|0
1650374540000|2022-04-19 13:22:20|132.14|129.74|132.05|129.65|132.14|129.74|132.05|129.65|0
1650374550000|2022-04-19 13:22:30|132.1|129.7|132.23|129.83|132.23|129.83|132.1|129.7|0
1650374560000|2022-04-19 13:22:40|132.28|129.88|132.28|129.88|132.28|129.88|132.28|129.88|0
1650374570000|2022-04-19 13:22:50|132.33|129.93|132.14|129.74|132.33|129.93|132.14|129.74|0
1650374580000|2022-04-19 13:23:00|132.05|129.65|132.14|129.74|132.14|129.74|132.05|129.65|0
1650374590000|2022-04-19 13:23:10|132.05|129.65|131.68|129.28|132.05|129.65|131.68|129.28|0
1650374600000|2022-04-19 13:23:20|131.77|129.37|131.68|129.28|131.77|129.37|131.68|129.28|0
1650374620000|2022-04-19 13:23:40|131.59|129.19|131.5|129.1|131.59|129.19|131.5|129.1|0
1650374630000|2022-04-19 13:23:50|131.46|129.06|131.46|129.06|131.46|129.06|131.46|129.06|0
1650374640000|2022-04-19 13:24:00|131.5|129.1|131.22|128.82|131.5|129.1|131.22|128.82|0
1650374650000|2022-04-19 13:24:10|131.32|128.92|131.32|128.92|131.32|128.92|131.22|128.82|0
1650374660000|2022-04-19 13:24:20|131.22|128.82|131.5|129.1|131.5|129.1|131.22|128.82|0
1650374670000|2022-04-19 13:24:30|131.41|129.01|131.22|128.82|131.41|129.01|131.22|128.82|0
1650374680000|2022-04-19 13:24:40|131.13|128.73|131.22|128.82|131.22|128.82|131.13|128.73|0
1650374690000|2022-04-19 13:24:50|131.13|128.73|131.04|128.64|131.13|128.73|131.04|128.64|0
1650374700000|2022-04-19 13:25:00|130.95|128.55|131.04|128.64|131.04|128.64|130.86|128.46|0
1650374710000|2022-04-19 13:25:10|131.22|128.82|131.22|128.82|131.22|128.82|131.22|128.82|0
1650374720000|2022-04-19 13:25:20|131.31|128.91|131.22|128.82|131.31|128.91|131.22|128.82|0
1650374730000|2022-04-19 13:25:30|131.13|128.73|131.22|128.82|131.22|128.82|131.13|128.73|0
1650374740000|2022-04-19 13:25:40|131.41|129.01|131.41|129.01|131.5|129.1|131.41|129.01|0
1650374750000|2022-04-19 13:25:50|131.5|129.1|131.77|129.37|131.77|129.37|131.5|129.1|0
1650374760000|2022-04-19 13:26:00|131.68|129.28|131.59|129.19|131.68|129.28|131.59|129.19|0
1650374770000|2022-04-19 13:26:10|131.5|129.1|131.54|129.14|131.59|129.19|131.5|129.1|0
1650374780000|2022-04-19 13:26:20|131.5|129.1|131.41|129.01|131.5|129.1|131.41|129.01|0
1650374790000|2022-04-19 13:26:30|131.59|129.19|131.73|129.33|131.77|129.37|131.59|129.19|0
1650374800000|2022-04-19 13:26:40|131.77|129.37|131.86|129.46|131.96|129.56|131.77|129.37|0
1650374810000|2022-04-19 13:26:50|131.91|129.51|131.86|129.46|131.96|129.56|131.86|129.46|0
1650374820000|2022-04-19 13:27:00|131.96|129.56|132.23|129.83|132.23|129.83|131.86|129.46|0
1650374830000|2022-04-19 13:27:10|132.32|129.92|131.86|129.46|132.32|129.92|131.86|129.46|0
1650374840000|2022-04-19 13:27:20|131.95|129.55|132.05|129.65|132.05|129.65|131.95|129.55|0
1650374850000|2022-04-19 13:27:30|132.14|129.74|132.09|129.69|132.14|129.74|132.05|129.65|0
1650374860000|2022-04-19 13:27:40|132.14|129.74|132.23|129.83|132.23|129.83|132.14|129.74|0
1650374870000|2022-04-19 13:27:50|132.41|130.01|132.6|130.2|132.6|130.2|132.41|130.01|0
1650374880000|2022-04-19 13:28:00|132.51|130.11|132.55|130.15|132.65|130.25|132.51|130.11|0
1650374890000|2022-04-19 13:28:10|132.6|130.2|132.41|130.01|132.6|130.2|132.41|130.01|0
1650374900000|2022-04-19 13:28:20|132.32|129.92|132.23|129.83|132.41|130.01|132.23|129.83|0
1650374910000|2022-04-19 13:28:30|132.32|129.92|132.14|129.74|132.32|129.92|132.14|129.74|0
1650374920000|2022-04-19 13:28:40|132.09|129.69|132.09|129.69|132.09|129.69|132.09|129.69|0
1650374930000|2022-04-19 13:28:50|132.23|129.83|132.14|129.74|132.23|129.83|132.05|129.65|0
1650374940000|2022-04-19 13:29:00|132.05|129.65|131.95|129.55|132.05|129.65|131.95|129.55|0
1650374950000|2022-04-19 13:29:10|131.77|129.37|131.77|129.37|131.77|129.37|131.68|129.28|0
1650374960000|2022-04-19 13:29:20|131.59|129.19|131.59|129.19|131.59|129.19|131.59|129.19|0
1650374970000|2022-04-19 13:29:30|131.49|129.09|131.13|128.73|131.49|129.09|131.13|128.73|0
1650374980000|2022-04-19 13:29:40|131.04|128.64|130.95|128.55|131.13|128.73|130.95|128.55|0
1650374990000|2022-04-19 13:29:50|130.76|128.36|130.9|128.5|130.95|128.55|130.76|128.36|0
1650375000000|2022-04-19 13:30:00|130.85|128.45|129.85|127.45|130.85|128.45|129.85|127.45|0
1650375010000|2022-04-19 13:30:10|129.58|127.18|129.58|127.18|129.58|127.18|129.31|126.91|0
1650375020000|2022-04-19 13:30:20|129.76|127.36|129.58|127.18|129.76|127.36|129.31|126.91|0
1650375030000|2022-04-19 13:30:30|129.94|127.54|129.85|127.45|129.94|127.54|129.49|127.09|0
1650375040000|2022-04-19 13:30:40|129.94|127.54|130.03|127.63|130.04|127.64|129.85|127.45|0
1650375050000|2022-04-19 13:30:50|129.94|127.54|129.31|126.91|129.94|127.54|129.31|126.91|0
1650375060000|2022-04-19 13:31:00|129.22|126.82|128.5|126.1|129.22|126.82|128.5|126.1|0
1650375070000|2022-04-19 13:31:10|128.23|125.83|129.04|126.64|129.04|126.64|128.23|125.83|0
1650375080000|2022-04-19 13:31:20|128.86|126.46|130.22|127.82|130.22|127.82|128.86|126.46|0
1650375090000|2022-04-19 13:31:30|129.76|127.36|130.31|127.91|130.31|127.91|129.76|127.36|0
1650375100000|2022-04-19 13:31:40|130.4|128|130.31|127.91|130.4|128|129.85|127.45|0
1650375110000|2022-04-19 13:31:50|130.22|127.82|130.76|128.36|130.76|128.36|130.22|127.82|0
1650375120000|2022-04-19 13:32:00|130.31|127.91|130.54|128.14|130.58|128.18|130.31|127.91|0
1650375130000|2022-04-19 13:32:10|130.58|128.18|131.4|129|131.4|129|130.58|128.18|0
1650375140000|2022-04-19 13:32:20|131.04|128.64|131.27|128.87|131.27|128.87|130.85|128.45|0
1650375150000|2022-04-19 13:32:30|131.04|128.64|131.13|128.73|131.22|128.82|131.04|128.64|0
1650375160000|2022-04-19 13:32:40|130.85|128.45|130.76|128.36|130.85|128.45|130.76|128.36|0
1650375170000|2022-04-19 13:32:50|130.85|128.45|130.31|127.91|130.85|128.45|130.31|127.91|0
1650375180000|2022-04-19 13:33:00|130.03|127.63|129.76|127.36|130.21|127.81|129.76|127.36|0
1650375190000|2022-04-19 13:33:10|129.67|127.27|129.49|127.09|129.67|127.27|129.31|126.91|0
1650375200000|2022-04-19 13:33:20|129.58|127.18|129.49|127.09|129.67|127.27|129.49|127.09|0
1650375210000|2022-04-19 13:33:30|129.67|127.27|129.22|126.82|129.76|127.36|129.22|126.82|0
1650375220000|2022-04-19 13:33:40|129.13|126.73|128.86|126.46|129.13|126.73|128.54|126.14|0
1650375230000|2022-04-19 13:33:50|128.68|126.28|128.68|126.28|128.68|126.28|128.59|126.19|0
1650375240000|2022-04-19 13:34:00|128.86|126.46|128.59|126.19|128.86|126.46|128.41|126.01|0
1650375250000|2022-04-19 13:34:10|128.05|125.65|127.87|125.47|128.23|125.83|127.78|125.38|0
1650375260000|2022-04-19 13:34:20|127.6|125.2|127.51|125.11|127.6|125.2|127.51|125.11|0
1650375270000|2022-04-19 13:34:30|127.42|125.02|127.51|125.11|127.51|125.11|127.33|124.93|0
1650375280000|2022-04-19 13:34:40|127.24|124.84|127.78|125.38|127.78|125.38|127.24|124.84|0
1650375290000|2022-04-19 13:34:50|128.14|125.74|127.96|125.56|128.14|125.74|127.96|125.56|0
1650375300000|2022-04-19 13:35:00|127.87|125.47|127.51|125.11|127.87|125.47|127.51|125.11|0
1650375310000|2022-04-19 13:35:10|127.78|125.38|128.23|125.83|128.23|125.83|127.78|125.38|0
1650375320000|2022-04-19 13:35:20|128.14|125.74|129.04|126.64|129.17|126.77|128.14|125.74|0
1650375330000|2022-04-19 13:35:30|129.22|126.82|128.86|126.46|129.22|126.82|128.86|126.46|0
1650375340000|2022-04-19 13:35:40|128.85|126.45|128.49|126.09|128.85|126.45|128.49|126.09|0
1650375350000|2022-04-19 13:35:50|128.45|126.05|128.22|125.82|128.45|126.05|128.22|125.82|0
1650375360000|2022-04-19 13:36:00|128.13|125.73|128.13|125.73|128.31|125.91|128.13|125.73|0
1650375370000|2022-04-19 13:36:10|128.22|125.82|128.22|125.82|128.22|125.82|128.13|125.73|0
1650375380000|2022-04-19 13:36:20|127.96|125.56|127.87|125.47|128.13|125.73|127.87|125.47|0
1650375390000|2022-04-19 13:36:30|128.04|125.64|127.87|125.47|128.31|125.91|127.87|125.47|0
1650375400000|2022-04-19 13:36:40|128|125.6|127.55|125.15|128|125.6|127.55|125.15|0
1650375410000|2022-04-19 13:36:50|127.42|125.02|127.78|125.38|127.78|125.38|127.42|125.02|0
1650375420000|2022-04-19 13:37:00|127.86|125.46|127.24|124.84|127.86|125.46|127.24|124.84|0
1650375430000|2022-04-19 13:37:10|127.51|125.11|127.86|125.46|127.86|125.46|127.51|125.11|0
1650375440000|2022-04-19 13:37:20|128.4|126|128.63|126.23|128.76|126.36|128.4|126|0
1650375450000|2022-04-19 13:37:30|128.54|126.14|127.86|125.46|128.54|126.14|127.86|125.46|0
1650375460000|2022-04-19 13:37:40|127.69|125.29|127.86|125.46|127.86|125.46|127.69|125.29|0
1650375470000|2022-04-19 13:37:50|127.77|125.37|127.6|125.2|127.77|125.37|127.51|125.11|0
1650375480000|2022-04-19 13:38:00|127.77|125.37|127.68|125.28|127.86|125.46|127.68|125.28|0
1650375490000|2022-04-19 13:38:10|127.6|125.2|127.77|125.37|127.77|125.37|127.6|125.2|0
1650375500000|2022-04-19 13:38:20|127.95|125.55|128|125.6|128.04|125.64|127.95|125.55|0
1650375510000|2022-04-19 13:38:30|128.22|125.82|128.58|126.18|128.58|126.18|128.22|125.82|0
1650375520000|2022-04-19 13:38:40|128.49|126.09|128.13|125.73|128.49|126.09|128.13|125.73|0
1650375530000|2022-04-19 13:38:50|128.27|125.87|128.49|126.09|128.49|126.09|128.22|125.82|0
1650375540000|2022-04-19 13:39:00|128.58|126.18|128.76|126.36|128.76|126.36|128.58|126.18|0
1650375550000|2022-04-19 13:39:10|129.03|126.63|128.85|126.45|129.03|126.63|128.85|126.45|0
1650375560000|2022-04-19 13:39:20|128.67|126.27|129.39|126.99|129.39|126.99|128.67|126.27|0
1650375570000|2022-04-19 13:39:30|129.48|127.08|129.94|127.54|129.94|127.54|129.48|127.08|0
1650375580000|2022-04-19 13:39:40|130.03|127.63|129.67|127.27|130.12|127.72|129.67|127.27|0
1650375590000|2022-04-19 13:39:50|129.94|127.54|130.12|127.72|130.21|127.81|129.94|127.54|0
1650375600000|2022-04-19 13:40:00|130.57|128.17|130.76|128.36|130.85|128.45|130.57|128.17|0
1650375610000|2022-04-19 13:40:10|130.8|128.4|130.66|128.26|130.8|128.4|130.66|128.26|0
1650375620000|2022-04-19 13:40:20|130.57|128.17|129.67|127.27|130.57|128.17|129.67|127.27|0
1650375630000|2022-04-19 13:40:30|129.76|127.36|129.66|127.26|130.03|127.63|129.66|127.26|0
1650375640000|2022-04-19 13:40:40|129.85|127.45|129.62|127.22|129.85|127.45|129.48|127.08|0
1650375650000|2022-04-19 13:40:50|129.57|127.17|129.12|126.72|129.57|127.17|129.12|126.72|0
1650375660000|2022-04-19 13:41:00|129.21|126.81|129.03|126.63|129.21|126.81|128.94|126.54|0
1650375670000|2022-04-19 13:41:10|128.85|126.45|128.9|126.5|129.03|126.63|128.85|126.45|0
1650375680000|2022-04-19 13:41:20|128.85|126.45|129.21|126.81|129.21|126.81|128.85|126.45|0
1650375690000|2022-04-19 13:41:30|129.12|126.72|129.3|126.9|129.48|127.08|129.12|126.72|0
1650375700000|2022-04-19 13:41:40|129.12|126.72|129.3|126.9|129.3|126.9|129.12|126.72|0
1650375710000|2022-04-19 13:41:50|129.17|126.77|128.94|126.54|129.17|126.77|128.85|126.45|0
1650375720000|2022-04-19 13:42:00|128.76|126.36|128.94|126.54|129.35|126.95|128.76|126.36|0
1650375730000|2022-04-19 13:42:10|128.85|126.45|128.27|125.87|128.94|126.54|128.27|125.87|0
1650375740000|2022-04-19 13:42:20|128.4|126|128.09|125.69|128.4|126|128.04|125.64|0
1650375750000|2022-04-19 13:42:30|128.31|125.91|128.31|125.91|128.67|126.27|128.31|125.91|0
1650375760000|2022-04-19 13:42:40|128.4|126|128.04|125.64|128.49|126.09|128.04|125.64|0
1650375770000|2022-04-19 13:42:50|128.22|125.82|127.5|125.1|128.22|125.82|127.5|125.1|0
1650375780000|2022-04-19 13:43:00|126.7|124.3|126.7|124.3|126.7|124.3|126.7|124.3|0
1650375840000|2022-04-19 13:44:00|125.55|123.15|125.28|122.88|125.55|123.15|125.1|122.7|0
1650375850000|2022-04-19 13:44:10|125.19|122.79|124.93|122.53|125.19|122.79|124.93|122.53|0
1650375860000|2022-04-19 13:44:20|124.62|122.22|124.49|122.09|124.62|122.22|124.49|122.09|0
1650375870000|2022-04-19 13:44:30|124.31|121.91|124.22|121.82|124.31|121.91|124.05|121.65|0
1650375880000|2022-04-19 13:44:40|124.31|121.91|124.75|122.35|124.75|122.35|124.31|121.91|0
1650375890000|2022-04-19 13:44:50|125.01|122.61|125.1|122.7|125.1|122.7|124.93|122.53|0
1650375900000|2022-04-19 13:45:00|124.57|122.17|125.01|122.61|125.01|122.61|124.57|122.17|0
1650375910000|2022-04-19 13:45:10|124.93|122.53|124.84|122.44|124.93|122.53|124.66|122.26|0
1650375920000|2022-04-19 13:45:20|124.66|122.26|125.1|122.7|125.1|122.7|124.66|122.26|0
1650375930000|2022-04-19 13:45:30|125.46|123.06|125.81|123.41|125.81|123.41|125.19|122.79|0
1650375940000|2022-04-19 13:45:40|125.72|123.32|125.81|123.41|125.81|123.41|125.72|123.32|0
1650375950000|2022-04-19 13:45:50|125.9|123.5|125.81|123.41|125.9|123.5|125.72|123.32|0
1650375960000|2022-04-19 13:46:00|125.72|123.32|126.07|123.67|126.07|123.67|125.72|123.32|0
1650375970000|2022-04-19 13:46:10|125.63|123.23|125.45|123.05|125.63|123.23|125.37|122.97|0
1650375980000|2022-04-19 13:46:20|125.19|122.79|124.66|122.26|125.19|122.79|124.57|122.17|0
1650375990000|2022-04-19 13:46:30|124.57|122.17|124.75|122.35|124.93|122.53|124.57|122.17|0
1650376000000|2022-04-19 13:46:40|124.66|122.26|125.1|122.7|125.1|122.7|124.66|122.26|0
1650376010000|2022-04-19 13:46:50|124.93|122.53|125.19|122.79|125.19|122.79|124.93|122.53|0
1650376020000|2022-04-19 13:47:00|125.1|122.7|124.93|122.53|125.19|122.79|124.93|122.53|0
1650376030000|2022-04-19 13:47:10|124.92|122.52|124.49|122.09|124.92|122.52|124.49|122.09|0
1650376040000|2022-04-19 13:47:20|124.66|122.26|124.22|121.82|124.84|122.44|124.22|121.82|0
1650376050000|2022-04-19 13:47:30|124.31|121.91|123.26|120.86|124.31|121.91|123.26|120.86|0
1650376060000|2022-04-19 13:47:40|123.39|120.99|123.43|121.03|123.52|121.12|123.35|120.95|0
1650376070000|2022-04-19 13:47:50|123.57|121.17|123.35|120.95|123.57|121.17|123.26|120.86|0
1650376080000|2022-04-19 13:48:00|123.26|120.86|123.26|120.86|123.48|121.08|123.17|120.77|0
1650376090000|2022-04-19 13:48:10|123.35|120.95|123.61|121.21|123.61|121.21|123.35|120.95|0
1650376100000|2022-04-19 13:48:20|123.52|121.12|124.22|121.82|124.22|121.82|123.52|121.12|0
1650376110000|2022-04-19 13:48:30|124.31|121.91|124.57|122.17|124.57|122.17|124.31|121.91|0
1650376120000|2022-04-19 13:48:40|124.48|122.08|124.57|122.17|124.66|122.26|124.48|122.08|0
1650376130000|2022-04-19 13:48:50|124.66|122.26|124.92|122.52|124.92|122.52|124.66|122.26|0
1650376140000|2022-04-19 13:49:00|124.75|122.35|124.71|122.31|125.1|122.7|124.71|122.31|0
1650376150000|2022-04-19 13:49:10|124.57|122.17|124.22|121.82|124.57|122.17|123.96|121.56|0
1650376160000|2022-04-19 13:49:20|124.04|121.64|124.47|122.07|125.8|123.4|124.04|121.64|0
1650376170000|2022-04-19 13:49:30|124.38|121.98|124.73|122.33|124.82|122.42|124.38|121.98|0
1650376180000|2022-04-19 13:49:40|124.29|121.89|123.94|121.54|124.29|121.89|123.94|121.54|0
1650376190000|2022-04-19 13:49:50|124.03|121.63|124.29|121.89|124.29|121.89|123.94|121.54|0
1650376200000|2022-04-19 13:50:00|123.85|121.45|124.47|122.07|124.47|122.07|123.85|121.45|0
1650376210000|2022-04-19 13:50:10|124.56|122.16|124.56|122.16|124.6|122.2|124.47|122.07|0
1650376220000|2022-04-19 13:50:20|124.21|121.81|124.21|121.81|124.21|121.81|123.94|121.54|0
1650376230000|2022-04-19 13:50:30|123.94|121.54|124.03|121.63|124.03|121.63|123.94|121.54|0
1650376240000|2022-04-19 13:50:40|124.29|121.89|124.82|122.42|124.82|122.42|124.29|121.89|0
1650376250000|2022-04-19 13:50:50|124.73|122.33|124.82|122.42|124.82|122.42|124.73|122.33|0
1650376260000|2022-04-19 13:51:00|125.26|122.86|124.64|122.24|125.26|122.86|124.64|122.24|0
1650376320000|2022-04-19 13:52:00|123.85|121.45|123.15|120.75|123.85|121.45|123.15|120.75|0
1650376330000|2022-04-19 13:52:10|121.42|119.02|121.33|118.93|121.42|119.02|121.16|118.76|0
1650376340000|2022-04-19 13:52:20|121.42|119.02|120.82|118.42|121.51|119.11|120.82|118.42|0
1650376350000|2022-04-19 13:52:30|120.73|118.33|121.25|118.85|121.25|118.85|120.73|118.33|0
1650376360000|2022-04-19 13:52:40|121.33|118.93|120.9|118.5|121.33|118.93|120.9|118.5|0
1650376370000|2022-04-19 13:52:50|120.65|118.25|121.51|119.11|121.51|119.11|120.65|118.25|0
1650376380000|2022-04-19 13:53:00|121.59|119.19|120.73|118.33|121.59|119.19|120.73|118.33|0
1650376390000|2022-04-19 13:53:10|120.9|118.5|120.9|118.5|120.9|118.5|120.82|118.42|0
1650376400000|2022-04-19 13:53:20|120.47|118.07|120.99|118.59|120.99|118.59|120.47|118.07|0
1650376410000|2022-04-19 13:53:30|120.56|118.16|120.22|117.82|120.56|118.16|120.22|117.82|0
1650376420000|2022-04-19 13:53:40|120.47|118.07|120.3|117.9|120.47|118.07|120.3|117.9|0
1650376430000|2022-04-19 13:53:50|120.05|117.65|120.22|117.82|120.22|117.82|120.05|117.65|0
1650376440000|2022-04-19 13:54:00|120.3|117.9|120.39|117.99|120.39|117.99|120.22|117.82|0
1650376450000|2022-04-19 13:54:10|120.56|118.16|120.64|118.24|120.73|118.33|120.56|118.16|0
1650376460000|2022-04-19 13:54:20|120.73|118.33|120.56|118.16|120.73|118.33|120.56|118.16|0
1650376470000|2022-04-19 13:54:30|120.64|118.24|120.47|118.07|120.64|118.24|120.47|118.07|0
1650376480000|2022-04-19 13:54:40|120.56|118.16|120.73|118.33|120.73|118.33|120.56|118.16|0
1650376490000|2022-04-19 13:54:50|120.56|118.16|120.3|117.9|120.56|118.16|120.3|117.9|0
1650376500000|2022-04-19 13:55:00|120.64|118.24|120.3|117.9|120.64|118.24|120.3|117.9|0
1650376510000|2022-04-19 13:55:10|120.22|117.82|120.56|118.16|120.56|118.16|120.13|117.73|0
1650376520000|2022-04-19 13:55:20|120.47|118.07|120.04|117.64|120.47|118.07|120.04|117.64|0
1650376530000|2022-04-19 13:55:30|120.13|117.73|119.87|117.47|120.13|117.73|119.87|117.47|0
1650376540000|2022-04-19 13:55:40|119.79|117.39|119.87|117.47|119.96|117.56|119.79|117.39|0
1650376550000|2022-04-19 13:55:50|119.79|117.39|119.62|117.22|119.87|117.47|119.62|117.22|0
1650376560000|2022-04-19 13:56:00|119.87|117.47|119.96|117.56|119.96|117.56|119.79|117.39|0
1650376570000|2022-04-19 13:56:10|119.7|117.3|119.96|117.56|119.96|117.56|119.7|117.3|0
1650376580000|2022-04-19 13:56:20|119.87|117.47|120.13|117.73|120.13|117.73|119.87|117.47|0
1650376590000|2022-04-19 13:56:30|119.96|117.56|119.87|117.47|120.04|117.64|119.87|117.47|0
1650376600000|2022-04-19 13:56:40|119.96|117.56|120|117.6|120.13|117.73|119.96|117.56|0
1650376610000|2022-04-19 13:56:50|119.96|117.56|120.3|117.9|120.3|117.9|119.96|117.56|0
1650376620000|2022-04-19 13:57:00|120.04|117.64|120.04|117.64|120.21|117.81|120.04|117.64|0
1650376630000|2022-04-19 13:57:10|120.21|117.81|119.87|117.47|120.21|117.81|119.87|117.47|0
1650376640000|2022-04-19 13:57:20|119.79|117.39|120.04|117.64|120.04|117.64|119.79|117.39|0
1650376650000|2022-04-19 13:57:30|119.96|117.56|120.13|117.73|120.13|117.73|119.96|117.56|0
1650376660000|2022-04-19 13:57:40|120.39|117.99|120.13|117.73|120.39|117.99|120.13|117.73|0
1650376670000|2022-04-19 13:57:50|120.04|117.64|119.79|117.39|120.04|117.64|119.79|117.39|0
1650376680000|2022-04-19 13:58:00|119.96|117.56|119.62|117.22|119.96|117.56|119.62|117.22|0
1650376690000|2022-04-19 13:58:10|119.7|117.3|119.36|116.96|119.7|117.3|119.36|116.96|0
1650376700000|2022-04-19 13:58:20|119.45|117.05|119.36|116.96|119.62|117.22|119.36|116.96|0
1650376710000|2022-04-19 13:58:30|119.19|116.79|119.02|116.62|119.28|116.88|119.02|116.62|0
1650376720000|2022-04-19 13:58:40|119.11|116.71|119.27|116.87|119.36|116.96|119.11|116.71|0
1650376730000|2022-04-19 13:58:50|119.36|116.96|119.45|117.05|119.45|117.05|119.27|116.87|0
1650376740000|2022-04-19 13:59:00|119.27|116.87|119.27|116.87|119.27|116.87|119.27|116.87|0
1650376750000|2022-04-19 13:59:10|118.93|116.53|119.27|116.87|119.36|116.96|118.93|116.53|0
1650376760000|2022-04-19 13:59:20|119.19|116.79|118.77|116.37|119.19|116.79|118.77|116.37|0
1650376770000|2022-04-19 13:59:30|118.6|116.2|118.17|115.77|118.6|116.2|118.17|115.77|0
1650376780000|2022-04-19 13:59:40|118.26|115.86|118.17|115.77|118.43|116.03|118.17|115.77|0
1650376790000|2022-04-19 13:59:50|118.26|115.86|118.17|115.77|118.26|115.86|118.17|115.77|0
1650376800000|2022-04-19 14:00:00|118|115.6|118.34|115.94|118.34|115.94|117.92|115.52|0
1650376810000|2022-04-19 14:00:10|118.17|115.77|118.26|115.86|118.43|116.03|118.17|115.77|0
1650376820000|2022-04-19 14:00:20|118.34|115.94|118.51|116.11|118.51|116.11|118.17|115.77|0
1650376830000|2022-04-19 14:00:30|118.68|116.28|118.93|116.53|119.02|116.62|118.59|116.19|0
1650376840000|2022-04-19 14:00:40|118.85|116.45|118.76|116.36|118.85|116.45|118.76|116.36|0
1650376850000|2022-04-19 14:00:50|118.59|116.19|118.68|116.28|118.68|116.28|118.51|116.11|0
1650376860000|2022-04-19 14:01:00|118.43|116.03|118.34|115.94|118.43|116.03|118.17|115.77|0
1650376870000|2022-04-19 14:01:10|118.51|116.11|118.38|115.98|118.51|116.11|118.34|115.94|0
1650376880000|2022-04-19 14:01:20|118.26|115.86|118.26|115.86|118.34|115.94|118.26|115.86|0
1650376890000|2022-04-19 14:01:30|118.34|115.94|118.42|116.02|118.51|116.11|118.34|115.94|0
1650376900000|2022-04-19 14:01:40|118.17|115.77|118.42|116.02|118.42|116.02|118.17|115.77|0
1650376910000|2022-04-19 14:01:50|118.59|116.19|118.68|116.28|118.76|116.36|118.59|116.19|0
1650376920000|2022-04-19 14:02:00|118.51|116.11|118.34|115.94|118.51|116.11|118.34|115.94|0
1650376930000|2022-04-19 14:02:10|118.26|115.86|118.09|115.69|118.26|115.86|118.09|115.69|0
1650376940000|2022-04-19 14:02:20|118.17|115.77|117.83|115.43|118.17|115.77|117.83|115.43|0
1650376950000|2022-04-19 14:02:30|117.75|115.35|117.5|115.1|117.75|115.35|117.5|115.1|0
1650376960000|2022-04-19 14:02:40|117.58|115.18|117.58|115.18|117.58|115.18|117.41|115.01|0
1650376970000|2022-04-19 14:02:50|117.66|115.26|117.75|115.35|117.75|115.35|117.66|115.26|0
1650376980000|2022-04-19 14:03:00|117.66|115.26|117.58|115.18|117.66|115.26|117.24|114.84|0
1650376990000|2022-04-19 14:03:10|117.5|115.1|117.41|115.01|117.5|115.1|117.33|114.93|0
1650377000000|2022-04-19 14:03:20|117.5|115.1|117.83|115.43|117.83|115.43|117.5|115.1|0
1650377010000|2022-04-19 14:03:30|117.66|115.26|117.83|115.43|117.83|115.43|117.66|115.26|0
1650377020000|2022-04-19 14:03:40|117.75|115.35|118|115.6|118|115.6|117.75|115.35|0
1650377030000|2022-04-19 14:03:50|118.17|115.77|118.09|115.69|118.17|115.77|118.09|115.69|0
1650377040000|2022-04-19 14:04:00|117.92|115.52|117.92|115.52|117.92|115.52|117.75|115.35|0
1650377050000|2022-04-19 14:04:10|117.75|115.35|117.75|115.35|117.83|115.43|117.75|115.35|0
1650377060000|2022-04-19 14:04:20|117.83|115.43|118|115.6|118|115.6|117.83|115.43|0
1650377070000|2022-04-19 14:04:30|118.17|115.77|118|115.6|118.17|115.77|117.92|115.52|0
1650377080000|2022-04-19 14:04:40|117.92|115.52|117.66|115.26|117.92|115.52|117.66|115.26|0
1650377090000|2022-04-19 14:04:50|117.83|115.43|117.75|115.35|117.83|115.43|117.75|115.35|0
1650377100000|2022-04-19 14:05:00|117.83|115.43|117.49|115.09|117.83|115.43|117.49|115.09|0
1650377110000|2022-04-19 14:05:10|117.66|115.26|117.83|115.43|117.83|115.43|117.58|115.18|0
1650377120000|2022-04-19 14:05:20|117.75|115.35|117.75|115.35|117.75|115.35|117.66|115.26|0
1650377130000|2022-04-19 14:05:30|117.58|115.18|117.49|115.09|117.58|115.18|117.41|115.01|0
1650377140000|2022-04-19 14:05:40|117.58|115.18|118|115.6|118|115.6|117.49|115.09|0
1650377150000|2022-04-19 14:05:50|118.08|115.68|117.75|115.35|118.08|115.68|117.75|115.35|0
1650377160000|2022-04-19 14:06:00|117.66|115.26|116.91|114.51|117.66|115.26|116.91|114.51|0
1650377170000|2022-04-19 14:06:10|116.99|114.59|117.33|114.93|117.33|114.93|116.99|114.59|0
1650377180000|2022-04-19 14:06:20|117.24|114.84|116.91|114.51|117.24|114.84|116.82|114.42|0
1650377190000|2022-04-19 14:06:30|117.07|114.67|117.41|115.01|117.41|115.01|117.07|114.67|0
1650377200000|2022-04-19 14:06:40|117.49|115.09|117.24|114.84|117.49|115.09|117.24|114.84|0
1650377210000|2022-04-19 14:06:50|117.33|114.93|117.33|114.93|117.41|115.01|117.33|114.93|0
1650377220000|2022-04-19 14:07:00|117.41|115.01|117.16|114.76|117.49|115.09|117.16|114.76|0
1650377230000|2022-04-19 14:07:10|116.82|114.42|117.07|114.67|117.07|114.67|116.82|114.42|0
1650377240000|2022-04-19 14:07:20|116.99|114.59|117.07|114.67|117.16|114.76|116.99|114.59|0
1650377250000|2022-04-19 14:07:30|116.91|114.51|116.82|114.42|116.91|114.51|116.65|114.25|0
1650377260000|2022-04-19 14:07:40|116.91|114.51|117.16|114.76|117.16|114.76|116.91|114.51|0
1650377270000|2022-04-19 14:07:50|117.2|114.8|117.07|114.67|117.2|114.8|117.07|114.67|0
1650377280000|2022-04-19 14:08:00|116.99|114.59|117.16|114.76|117.16|114.76|116.99|114.59|0
1650377290000|2022-04-19 14:08:10|116.99|114.59|117.41|115.01|117.41|115.01|116.99|114.59|0
1650377300000|2022-04-19 14:08:20|117.32|114.92|119.53|117.13|119.53|117.13|117.07|114.67|0
1650377310000|2022-04-19 14:08:30|117|114.6|117.17|114.77|117.25|114.85|117|114.6|0
1650377320000|2022-04-19 14:08:40|117|114.6|117.08|114.68|117.17|114.77|117|114.6|0
1650377330000|2022-04-19 14:08:50|117.17|114.77|117|114.6|117.17|114.77|116.92|114.52|0
1650377340000|2022-04-19 14:09:00|116.75|114.35|116.96|114.56|117.25|114.85|116.75|114.35|0
1650377350000|2022-04-19 14:09:10|117|114.6|117.08|114.68|117.08|114.68|117|114.6|0
1650377360000|2022-04-19 14:09:20|117.17|114.77|117.33|114.93|117.33|114.93|117.17|114.77|0
1650377370000|2022-04-19 14:09:30|117.25|114.85|117.25|114.85|117.25|114.85|117.17|114.77|0
1650377380000|2022-04-19 14:09:40|117.08|114.68|116.91|114.51|117.08|114.68|116.91|114.51|0
1650377390000|2022-04-19 14:09:50|116.83|114.43|116.66|114.26|116.83|114.43|116.58|114.18|0
1650377400000|2022-04-19 14:10:00|116.5|114.1|116.66|114.26|116.66|114.26|116.33|113.93|0
1650377410000|2022-04-19 14:10:10|116.58|114.18|116.25|113.85|116.58|114.18|116.25|113.85|0
1650377420000|2022-04-19 14:10:20|116.08|113.68|116.16|113.76|116.16|113.76|116|113.6|0
1650377430000|2022-04-19 14:10:30|116.08|113.68|115.75|113.35|116.08|113.68|115.75|113.35|0
1650377440000|2022-04-19 14:10:40|116|113.6|116.04|113.64|116.08|113.68|115.83|113.43|0
1650377450000|2022-04-19 14:10:50|115.91|113.51|116|113.6|116|113.6|115.83|113.43|0
1650377460000|2022-04-19 14:11:00|115.91|113.51|115.5|113.1|116|113.6|115.5|113.1|0
1650377470000|2022-04-19 14:11:10|115.33|112.93|115.25|112.85|115.41|113.01|115.25|112.85|0
1650377480000|2022-04-19 14:11:20|115.08|112.68|115.17|112.77|115.17|112.77|115|112.6|0
1650377490000|2022-04-19 14:11:30|115.08|112.68|115.17|112.77|115.17|112.77|115.08|112.68|0
1650377500000|2022-04-19 14:11:40|115.08|112.68|114.75|112.35|115.08|112.68|114.75|112.35|0
1650377510000|2022-04-19 14:11:50|114.42|112.02|114.42|112.02|114.5|112.1|114.42|112.02|0
1650377520000|2022-04-19 14:12:00|114.34|111.94|114.34|111.94|114.47|112.07|114.26|111.86|0
1650377530000|2022-04-19 14:12:10|114.42|112.02|114.67|112.27|114.67|112.27|114.34|111.94|0
1650377540000|2022-04-19 14:12:20|114.83|112.43|115.17|112.77|115.17|112.77|114.83|112.43|0
1650377550000|2022-04-19 14:12:30|115.25|112.85|115.41|113.01|115.41|113.01|115.25|112.85|0
1650377560000|2022-04-19 14:12:40|115.25|112.85|115.25|112.85|115.25|112.85|115.16|112.76|0
1650377570000|2022-04-19 14:12:50|115.16|112.76|115|112.6|115.16|112.76|115|112.6|0
1650377580000|2022-04-19 14:13:00|115.25|112.85|115.16|112.76|115.25|112.85|115.08|112.68|0
1650377590000|2022-04-19 14:13:10|115.25|112.85|115.08|112.68|115.25|112.85|115.08|112.68|0
1650377600000|2022-04-19 14:13:20|115.41|113.01|115.33|112.93|115.41|113.01|115.16|112.76|0
1650377610000|2022-04-19 14:13:30|115.41|113.01|115.25|112.85|115.41|113.01|115.25|112.85|0
1650377620000|2022-04-19 14:13:40|115.12|112.72|115.16|112.76|115.25|112.85|115.12|112.72|0
1650377630000|2022-04-19 14:13:50|116.23|113.83|116.14|113.74|116.23|113.83|116.14|113.74|0
1650377640000|2022-04-19 14:14:00|116.23|113.83|116.23|113.83|116.23|113.83|116.23|113.83|0
1650377650000|2022-04-19 14:14:10|116.31|113.91|116.39|113.99|116.39|113.99|116.14|113.74|0
1650377660000|2022-04-19 14:14:20|116.23|113.83|116.31|113.91|116.39|113.99|116.23|113.83|0
1650377670000|2022-04-19 14:14:30|116.39|113.99|116.14|113.74|116.39|113.99|116.14|113.74|0
1650377680000|2022-04-19 14:14:40|116.31|113.91|116.48|114.08|116.48|114.08|116.31|113.91|0
1650377690000|2022-04-19 14:14:50|116.56|114.16|116.64|114.24|116.72|114.32|116.56|114.16|0
1650377700000|2022-04-19 14:15:00|116.72|114.32|116.77|114.37|116.89|114.49|116.72|114.32|0
1650377710000|2022-04-19 14:15:10|116.89|114.49|117.14|114.74|117.22|114.82|116.89|114.49|0
1650377720000|2022-04-19 14:15:20|117.22|114.82|117.31|114.91|117.31|114.91|117.14|114.74|0
1650377730000|2022-04-19 14:15:30|117.22|114.82|117.39|114.99|117.39|114.99|117.14|114.74|0
1650377740000|2022-04-19 14:15:40|117.22|114.82|117.64|115.24|117.64|115.24|117.22|114.82|0
1650377750000|2022-04-19 14:15:50|117.98|115.58|118.06|115.66|118.06|115.66|117.89|115.49|0
1650377760000|2022-04-19 14:16:00|117.98|115.58|117.98|115.58|118.06|115.66|117.98|115.58|0
1650377770000|2022-04-19 14:16:10|118.15|115.75|118.31|115.91|118.31|115.91|117.98|115.58|0
1650377780000|2022-04-19 14:16:20|118.06|115.66|117.64|115.24|118.06|115.66|117.64|115.24|0
1650377790000|2022-04-19 14:16:30|117.22|114.82|117.14|114.74|117.22|114.82|116.97|114.57|0
1650377800000|2022-04-19 14:16:40|117.22|114.82|117.14|114.74|117.22|114.82|117.06|114.66|0
1650377810000|2022-04-19 14:16:50|117.06|114.66|117.06|114.66|117.06|114.66|116.89|114.49|0
1650377820000|2022-04-19 14:17:00|116.89|114.49|116.97|114.57|117.22|114.82|116.89|114.49|0
1650377830000|2022-04-19 14:17:10|116.72|114.32|116.39|113.99|116.72|114.32|116.39|113.99|0
1650377840000|2022-04-19 14:17:20|116.47|114.07|116.31|113.91|116.47|114.07|116.22|113.82|0
1650377850000|2022-04-19 14:17:30|116.47|114.07|116.22|113.82|116.47|114.07|116.22|113.82|0
1650377860000|2022-04-19 14:17:40|116.47|114.07|116.39|113.99|116.47|114.07|116.39|113.99|0
1650377870000|2022-04-19 14:17:50|116.31|113.91|116.39|113.99|116.39|113.99|116.31|113.91|0
1650377880000|2022-04-19 14:18:00|116.47|114.07|116.31|113.91|116.47|114.07|116.31|113.91|0
1650377890000|2022-04-19 14:18:10|116.14|113.74|116.39|113.99|116.39|113.99|116.14|113.74|0
1650377900000|2022-04-19 14:18:20|116.47|114.07|116.64|114.24|116.72|114.32|116.47|114.07|0
1650377910000|2022-04-19 14:18:30|116.72|114.32|116.64|114.24|116.72|114.32|116.64|114.24|0
1650377920000|2022-04-19 14:18:40|116.56|114.16|116.89|114.49|116.89|114.49|116.56|114.16|0
1650377930000|2022-04-19 14:18:50|116.8|114.4|116.97|114.57|116.97|114.57|116.8|114.4|0
1650377940000|2022-04-19 14:19:00|116.89|114.49|116.72|114.32|117.05|114.65|116.72|114.32|0
1650377950000|2022-04-19 14:19:10|116.68|114.28|116.89|114.49|116.89|114.49|116.68|114.28|0
1650377960000|2022-04-19 14:19:20|116.97|114.57|116.8|114.4|116.97|114.57|116.8|114.4|0
1650377970000|2022-04-19 14:19:30|116.89|114.49|116.89|114.49|116.97|114.57|116.8|114.4|0
1650377980000|2022-04-19 14:19:40|116.8|114.4|117.05|114.65|117.05|114.65|116.8|114.4|0
1650377990000|2022-04-19 14:19:50|117.1|114.7|117.14|114.74|117.14|114.74|117.05|114.65|0
1650378000000|2022-04-19 14:20:00|117.05|114.65|117.14|114.74|117.3|114.9|117.05|114.65|0
1650378010000|2022-04-19 14:20:10|117.22|114.82|117.56|115.16|117.56|115.16|117.22|114.82|0
1650378020000|2022-04-19 14:20:20|117.47|115.07|117.56|115.16|117.56|115.16|117.39|114.99|0
1650378030000|2022-04-19 14:20:30|117.47|115.07|117.22|114.82|117.55|115.15|117.22|114.82|0
1650378040000|2022-04-19 14:20:40|117.39|114.99|117.22|114.82|117.39|114.99|117.22|114.82|0
1650378050000|2022-04-19 14:20:50|117.3|114.9|117.3|114.9|117.39|114.99|117.3|114.9|0
1650378060000|2022-04-19 14:21:00|117.22|114.82|116.89|114.49|117.22|114.82|116.89|114.49|0
1650378070000|2022-04-19 14:21:10|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1650378080000|2022-04-19 14:21:20|117.01|114.61|117.05|114.65|117.05|114.65|116.97|114.57|0
1650378090000|2022-04-19 14:21:30|116.89|114.49|117.05|114.65|117.05|114.65|116.8|114.4|0
1650378100000|2022-04-19 14:21:40|117.1|114.7|116.97|114.57|117.1|114.7|116.97|114.57|0
1650378110000|2022-04-19 14:21:50|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1650378120000|2022-04-19 14:22:00|116.97|114.57|116.89|114.49|117.05|114.65|116.89|114.49|0
1650378130000|2022-04-19 14:22:10|117.05|114.65|116.97|114.57|117.05|114.65|116.97|114.57|0
1650378140000|2022-04-19 14:22:20|116.89|114.49|116.8|114.4|116.89|114.49|116.8|114.4|0
1650378150000|2022-04-19 14:22:30|116.72|114.32|116.8|114.4|116.8|114.4|116.72|114.32|0
1650378160000|2022-04-19 14:22:40|117.05|114.65|117.01|114.61|117.05|114.65|116.97|114.57|0
1650378170000|2022-04-19 14:22:50|116.97|114.57|116.8|114.4|116.97|114.57|116.72|114.32|0
1650378180000|2022-04-19 14:23:00|116.72|114.32|116.89|114.49|116.89|114.49|116.72|114.32|0
1650378190000|2022-04-19 14:23:10|116.72|114.32|116.72|114.32|116.8|114.4|116.72|114.32|0
1650378200000|2022-04-19 14:23:20|116.6|114.2|116.64|114.24|116.64|114.24|116.55|114.15|0
1650378210000|2022-04-19 14:23:30|116.55|114.15|116.39|113.99|116.55|114.15|116.39|113.99|0
1650378220000|2022-04-19 14:23:40|116.05|113.65|115.97|113.57|116.14|113.74|115.97|113.57|0
1650378230000|2022-04-19 14:23:50|116.14|113.74|116.22|113.82|116.39|113.99|116.14|113.74|0
1650378240000|2022-04-19 14:24:00|116.05|113.65|115.72|113.32|116.05|113.65|115.72|113.32|0
1650378250000|2022-04-19 14:24:10|115.89|113.49|115.72|113.32|115.89|113.49|115.72|113.32|0
1650378260000|2022-04-19 14:24:20|115.97|113.57|116.14|113.74|116.14|113.74|115.97|113.57|0
1650378270000|2022-04-19 14:24:30|116.22|113.82|116.14|113.74|116.3|113.9|116.14|113.74|0
1650378280000|2022-04-19 14:24:40|116.05|113.65|115.72|113.32|116.05|113.65|115.72|113.32|0
1650378290000|2022-04-19 14:24:50|115.8|113.4|115.89|113.49|115.89|113.49|115.8|113.4|0
1650378300000|2022-04-19 14:25:00|115.8|113.4|115.89|113.49|115.89|113.49|115.8|113.4|0
1650378310000|2022-04-19 14:25:10|115.8|113.4|115.8|113.4|115.89|113.49|115.8|113.4|0
1650378320000|2022-04-19 14:25:20|115.64|113.24|115.89|113.49|115.93|113.53|115.64|113.24|0
1650378330000|2022-04-19 14:25:30|115.97|113.57|115.39|112.99|115.97|113.57|115.39|112.99|0
1650378340000|2022-04-19 14:25:40|115.47|113.07|115.47|113.07|115.47|113.07|115.47|113.07|0
1650378350000|2022-04-19 14:25:50|115.56|113.16|115.64|113.24|115.72|113.32|115.56|113.16|0
1650378360000|2022-04-19 14:26:00|115.56|113.16|115.56|113.16|115.56|113.16|115.56|113.16|0
1650378370000|2022-04-19 14:26:10|115.6|113.2|115.64|113.24|115.64|113.24|115.56|113.16|0
1650378380000|2022-04-19 14:26:20|115.72|113.32|115.8|113.4|115.8|113.4|115.72|113.32|0
1650378390000|2022-04-19 14:26:30|115.72|113.32|115.72|113.32|115.72|113.32|115.47|113.07|0
1650378400000|2022-04-19 14:26:40|115.64|113.24|115.56|113.16|115.64|113.24|115.56|113.16|0
1650378410000|2022-04-19 14:26:50|115.64|113.24|115.64|113.24|115.72|113.32|115.64|113.24|0
1650378420000|2022-04-19 14:27:00|115.47|113.07|115.06|112.66|115.47|113.07|115.06|112.66|0
1650378430000|2022-04-19 14:27:10|115.23|112.83|114.65|112.25|115.23|112.83|114.65|112.25|0
1650378440000|2022-04-19 14:27:20|114.57|112.17|114.49|112.09|114.57|112.17|114.4|112|0
1650378450000|2022-04-19 14:27:30|114.36|111.96|114.49|112.09|114.49|112.09|114.36|111.96|0
1650378460000|2022-04-19 14:27:40|114.65|112.25|115.22|112.82|115.22|112.82|114.65|112.25|0
1650378470000|2022-04-19 14:27:50|115.14|112.74|115.22|112.82|115.31|112.91|115.14|112.74|0
1650378480000|2022-04-19 14:28:00|115.39|112.99|115.39|112.99|115.47|113.07|115.39|112.99|0
1650378490000|2022-04-19 14:28:10|115.55|113.15|115.55|113.15|115.64|113.24|115.55|113.15|0
1650378500000|2022-04-19 14:28:20|115.47|113.07|115.55|113.15|115.6|113.2|115.47|113.07|0
1650378510000|2022-04-19 14:28:30|115.31|112.91|114.69|112.29|115.31|112.91|114.61|112.21|0
1650378520000|2022-04-19 14:28:40|114.61|112.21|114.28|111.88|114.61|112.21|114.28|111.88|0
1650378530000|2022-04-19 14:28:50|114.36|111.96|114.36|111.96|114.36|111.96|114.19|111.79|0
1650378540000|2022-04-19 14:29:00|114.44|112.04|114.52|112.12|114.52|112.12|114.36|111.96|0
1650378550000|2022-04-19 14:29:10|114.6|112.2|114.44|112.04|114.6|112.2|114.44|112.04|0
1650378560000|2022-04-19 14:29:20|114.4|112|114.44|112.04|114.44|112.04|114.28|111.88|0
1650378570000|2022-04-19 14:29:30|114.52|112.12|114.52|112.12|114.52|112.12|114.36|111.96|0
1650378580000|2022-04-19 14:29:40|114.6|112.2|114.52|112.12|114.6|112.2|114.44|112.04|0
1650378590000|2022-04-19 14:29:50|114.44|112.04|114.19|111.79|114.44|112.04|114.19|111.79|0
1650378600000|2022-04-19 14:30:00|113.86|111.46|114.11|111.71|114.11|111.71|113.86|111.46|0
1650378610000|2022-04-19 14:30:10|113.95|111.55|113.86|111.46|113.95|111.55|113.86|111.46|0
1650378620000|2022-04-19 14:30:20|113.83|111.43|113.86|111.46|113.95|111.55|113.78|111.38|0
1650378630000|2022-04-19 14:30:30|113.95|111.55|113.78|111.38|114.03|111.63|113.78|111.38|0
1650378640000|2022-04-19 14:30:40|113.86|111.46|113.95|111.55|113.95|111.55|113.78|111.38|0
1650378650000|2022-04-19 14:30:50|114.03|111.63|114.11|111.71|114.11|111.71|113.86|111.46|0
1650378660000|2022-04-19 14:31:00|114.03|111.63|114.15|111.75|114.15|111.75|114.03|111.63|0
1650378670000|2022-04-19 14:31:10|113.95|111.55|113.95|111.55|113.95|111.55|113.86|111.46|0
1650378680000|2022-04-19 14:31:20|113.86|111.46|113.78|111.38|113.86|111.46|113.7|111.3|0
1650378690000|2022-04-19 14:31:30|113.86|111.46|113.78|111.38|113.86|111.46|113.7|111.3|0
1650378700000|2022-04-19 14:31:40|113.95|111.55|113.91|111.51|113.95|111.55|113.86|111.46|0
1650378710000|2022-04-19 14:31:50|113.86|111.46|114.03|111.63|114.03|111.63|113.78|111.38|0
1650378720000|2022-04-19 14:32:00|113.95|111.55|113.66|111.26|113.95|111.55|113.66|111.26|0
1650378730000|2022-04-19 14:32:10|113.54|111.14|113.62|111.22|113.7|111.3|113.54|111.14|0
1650378740000|2022-04-19 14:32:20|113.29|110.89|113.13|110.73|113.29|110.89|113.05|110.65|0
1650378750000|2022-04-19 14:32:30|113.21|110.81|113.62|111.22|113.62|111.22|113.21|110.81|0
1650378760000|2022-04-19 14:32:40|113.7|111.3|113.78|111.38|113.78|111.38|113.7|111.3|0
1650378770000|2022-04-19 14:32:50|113.7|111.3|113.37|110.97|113.7|111.3|113.37|110.97|0
1650378780000|2022-04-19 14:33:00|113.29|110.89|113.29|110.89|113.29|110.89|113.13|110.73|0
1650378790000|2022-04-19 14:33:10|113.45|111.05|113.37|110.97|113.45|111.05|113.37|110.97|0
1650378800000|2022-04-19 14:33:20|113.29|110.89|113.21|110.81|113.37|110.97|113.21|110.81|0
1650378810000|2022-04-19 14:33:30|113.29|110.89|113.45|111.05|113.53|111.13|113.29|110.89|0
1650378820000|2022-04-19 14:33:40|113.53|111.13|113.58|111.18|113.58|111.18|113.53|111.13|0
1650378830000|2022-04-19 14:33:50|113.62|111.22|113.45|111.05|113.62|111.22|113.45|111.05|0
1650378840000|2022-04-19 14:34:00|113.53|111.13|113.7|111.3|113.7|111.3|113.53|111.13|0
1650378860000|2022-04-19 14:34:20|113.78|111.38|113.7|111.3|113.78|111.38|113.62|111.22|0
1650378870000|2022-04-19 14:34:30|113.62|111.22|113.78|111.38|113.78|111.38|113.62|111.22|0
1650378880000|2022-04-19 14:34:40|113.86|111.46|113.86|111.46|113.86|111.46|113.78|111.38|0
1650378890000|2022-04-19 14:34:50|113.78|111.38|113.7|111.3|113.78|111.38|113.53|111.13|0
1650378900000|2022-04-19 14:35:00|113.66|111.26|113.53|111.13|113.78|111.38|113.53|111.13|0
1650378910000|2022-04-19 14:35:10|113.7|111.3|113.7|111.3|113.78|111.38|113.7|111.3|0
1650378920000|2022-04-19 14:35:20|113.78|111.38|113.7|111.3|113.78|111.38|113.7|111.3|0
1650378930000|2022-04-19 14:35:30|113.78|111.38|114.02|111.62|114.02|111.62|113.78|111.38|0
1650378940000|2022-04-19 14:35:40|114.11|111.71|114.11|111.71|114.11|111.71|114.02|111.62|0
1650378950000|2022-04-19 14:35:50|114.15|111.75|114.19|111.79|114.19|111.79|114.02|111.62|0
1650378960000|2022-04-19 14:36:00|114.44|112.04|114.52|112.12|114.52|112.12|114.35|111.95|0
1650378970000|2022-04-19 14:36:10|114.44|112.04|114.52|112.12|114.6|112.2|114.44|112.04|0
1650378980000|2022-04-19 14:36:20|114.68|112.28|114.6|112.2|114.68|112.28|114.6|112.2|0
1650378990000|2022-04-19 14:36:30|114.76|112.36|114.6|112.2|114.76|112.36|114.6|112.2|0
1650379000000|2022-04-19 14:36:40|114.68|112.28|114.52|112.12|114.68|112.28|114.52|112.12|0
1650379010000|2022-04-19 14:36:50|114.6|112.2|114.85|112.45|114.85|112.45|114.6|112.2|0
1650379020000|2022-04-19 14:37:00|114.35|111.95|114.52|112.12|114.52|112.12|114.35|111.95|0
1650379030000|2022-04-19 14:37:10|114.6|112.2|114.43|112.03|114.6|112.2|114.43|112.03|0
1650379040000|2022-04-19 14:37:20|114.52|112.12|114.52|112.12|114.52|112.12|114.52|112.12|0
1650379050000|2022-04-19 14:37:30|114.43|112.03|114.48|112.08|114.48|112.08|114.43|112.03|0
1650379060000|2022-04-19 14:37:40|114.35|111.95|114.56|112.16|114.56|112.16|114.35|111.95|0
1650379070000|2022-04-19 14:37:50|114.52|112.12|114.43|112.03|114.52|112.12|114.43|112.03|0
1650379080000|2022-04-19 14:38:00|114.52|112.12|114.27|111.87|114.52|112.12|114.27|111.87|0
1650379090000|2022-04-19 14:38:10|114.1|111.7|113.86|111.46|114.1|111.7|113.86|111.46|0
1650379100000|2022-04-19 14:38:20|113.78|111.38|113.69|111.29|113.86|111.46|113.69|111.29|0
1650379110000|2022-04-19 14:38:30|113.61|111.21|113.9|111.5|113.94|111.54|113.61|111.21|0
1650379120000|2022-04-19 14:38:40|114.02|111.62|113.61|111.21|114.02|111.62|113.61|111.21|0
1650379130000|2022-04-19 14:38:50|113.53|111.13|113.37|110.97|113.53|111.13|113.37|110.97|0
1650379140000|2022-04-19 14:39:00|113.29|110.89|113.29|110.89|113.29|110.89|113.29|110.89|0
1650379150000|2022-04-19 14:39:10|113.2|110.8|113.12|110.72|113.2|110.8|113.12|110.72|0
1650379160000|2022-04-19 14:39:20|113.04|110.64|113.04|110.64|113.04|110.64|113.04|110.64|0
1650379170000|2022-04-19 14:39:30|113.2|110.8|113.29|110.89|113.29|110.89|113.2|110.8|0
1650379180000|2022-04-19 14:39:40|113.2|110.8|113.04|110.64|113.2|110.8|113.04|110.64|0
1650379190000|2022-04-19 14:39:50|113.2|110.8|113.12|110.72|113.2|110.8|113.04|110.64|0
1650379200000|2022-04-19 14:40:00|113.2|110.8|113.37|110.97|113.37|110.97|113.2|110.8|0
1650379210000|2022-04-19 14:40:10|113.45|111.05|113.28|110.88|113.45|111.05|113.28|110.88|0
1650379220000|2022-04-19 14:40:20|113.37|110.97|113.2|110.8|113.37|110.97|113.2|110.8|0
1650379230000|2022-04-19 14:40:30|113.28|110.88|113.2|110.8|113.28|110.88|113.2|110.8|0
1650379240000|2022-04-19 14:40:40|113.04|110.64|112.63|110.23|113.04|110.64|112.63|110.23|0
1650379250000|2022-04-19 14:40:50|112.47|110.07|112.63|110.23|112.71|110.31|112.47|110.07|0
1650379260000|2022-04-19 14:41:00|112.55|110.15|112.31|109.91|112.55|110.15|112.31|109.91|0
1650379270000|2022-04-19 14:41:10|112.39|109.99|112.31|109.91|112.39|109.99|112.31|109.91|0
1650379280000|2022-04-19 14:41:20|112.47|110.07|112.39|109.99|112.47|110.07|112.23|109.83|0
1650379290000|2022-04-19 14:41:30|112.31|109.91|112.23|109.83|112.31|109.91|112.23|109.83|0
1650379300000|2022-04-19 14:41:40|112.15|109.75|112.64|110.24|112.64|110.24|112.06|109.66|0
1650379310000|2022-04-19 14:41:50|112.8|110.4|112.64|110.24|112.88|110.48|112.64|110.24|0
1650379320000|2022-04-19 14:42:00|112.55|110.15|112.52|110.12|112.55|110.15|112.47|110.07|0
1650379330000|2022-04-19 14:42:10|112.39|109.99|112.39|109.99|112.39|109.99|112.31|109.91|0
1650379340000|2022-04-19 14:42:20|112.31|109.91|112.39|109.99|112.47|110.07|112.31|109.91|0
1650379350000|2022-04-19 14:42:30|112.31|109.91|112.39|109.99|112.6|110.2|112.31|109.91|0
1650379360000|2022-04-19 14:42:40|112.63|110.23|112.55|110.15|112.63|110.23|112.47|110.07|0
1650379370000|2022-04-19 14:42:50|112.8|110.4|112.63|110.23|112.8|110.4|112.55|110.15|0
1650379380000|2022-04-19 14:43:00|112.6|110.2|112.72|110.32|112.72|110.32|112.6|110.2|0
1650379390000|2022-04-19 14:43:10|112.8|110.4|112.72|110.32|112.8|110.4|112.72|110.32|0
1650379400000|2022-04-19 14:43:20|112.55|110.15|112.8|110.4|112.8|110.4|112.55|110.15|0
1650379410000|2022-04-19 14:43:30|112.55|110.15|112.55|110.15|112.55|110.15|112.47|110.07|0
1650379420000|2022-04-19 14:43:40|112.51|110.11|112.39|109.99|112.51|110.11|112.39|109.99|0
1650379430000|2022-04-19 14:43:50|112.31|109.91|112.31|109.91|112.39|109.99|112.23|109.83|0
1650379440000|2022-04-19 14:44:00|112.39|109.99|112.31|109.91|112.39|109.99|112.31|109.91|0
1650379450000|2022-04-19 14:44:10|112.39|109.99|112.55|110.15|112.55|110.15|112.39|109.99|0
1650379460000|2022-04-19 14:44:20|112.63|110.23|112.55|110.15|112.63|110.23|112.47|110.07|0
1650379470000|2022-04-19 14:44:30|112.47|110.07|112.47|110.07|112.47|110.07|112.39|109.99|0
1650379480000|2022-04-19 14:44:40|112.55|110.15|112.63|110.23|112.63|110.23|112.55|110.15|0
1650379490000|2022-04-19 14:44:50|112.71|110.31|112.76|110.36|112.8|110.4|112.71|110.31|0
1650379500000|2022-04-19 14:45:00|112.55|110.15|112.55|110.15|112.71|110.31|112.55|110.15|0
1650379510000|2022-04-19 14:45:10|112.47|110.07|112.39|109.99|112.47|110.07|112.31|109.91|0
1650379520000|2022-04-19 14:45:20|112.31|109.91|112.31|109.91|112.31|109.91|112.31|109.91|0
1650379530000|2022-04-19 14:45:30|112.39|109.99|112.31|109.91|112.39|109.99|112.31|109.91|0
1650379540000|2022-04-19 14:45:40|112.23|109.83|112.23|109.83|112.23|109.83|112.23|109.83|0
1650379560000|2022-04-19 14:46:00|112.31|109.91|112.23|109.83|112.39|109.99|112.23|109.83|0
1650379570000|2022-04-19 14:46:10|112.15|109.75|112.31|109.91|112.31|109.91|112.15|109.75|0
1650379580000|2022-04-19 14:46:20|112.39|109.99|112.39|109.99|112.47|110.07|112.39|109.99|0
1650379590000|2022-04-19 14:46:30|112.23|109.83|111.58|109.18|112.23|109.83|111.58|109.18|0
1650379600000|2022-04-19 14:46:40|111.5|109.1|111.58|109.18|111.58|109.18|111.34|108.94|0
1650379610000|2022-04-19 14:46:50|111.66|109.26|111.26|108.86|111.66|109.26|111.26|108.86|0
1650379620000|2022-04-19 14:47:00|111.34|108.94|111.34|108.94|111.42|109.02|111.34|108.94|0
1650379630000|2022-04-19 14:47:10|111.42|109.02|111.34|108.94|111.5|109.1|111.34|108.94|0
1650379640000|2022-04-19 14:47:20|111.42|109.02|111.66|109.26|111.66|109.26|111.42|109.02|0
1650379650000|2022-04-19 14:47:30|111.5|109.1|111.34|108.94|111.5|109.1|111.34|108.94|0
1650379660000|2022-04-19 14:47:40|111.26|108.86|111.02|108.62|111.26|108.86|111.02|108.62|0
1650379670000|2022-04-19 14:47:50|111.1|108.7|111.18|108.78|111.18|108.78|111.02|108.62|0
1650379680000|2022-04-19 14:48:00|111.14|108.74|111.26|108.86|111.34|108.94|111.14|108.74|0
1650379690000|2022-04-19 14:48:10|111.34|108.94|111.26|108.86|111.34|108.94|111.18|108.78|0
1650379700000|2022-04-19 14:48:20|111.18|108.78|111.26|108.86|111.26|108.86|111.18|108.78|0
1650379710000|2022-04-19 14:48:30|111.42|109.02|111.34|108.94|111.42|109.02|111.34|108.94|0
1650379720000|2022-04-19 14:48:40|111.26|108.86|111.34|108.94|111.34|108.94|111.26|108.86|0
1650379730000|2022-04-19 14:48:50|111.42|109.02|111.42|109.02|111.5|109.1|111.42|109.02|0
1650379740000|2022-04-19 14:49:00|111.5|109.1|111.26|108.86|111.5|109.1|111.26|108.86|0
1650379750000|2022-04-19 14:49:10|111.18|108.78|111.1|108.7|111.18|108.78|111.1|108.7|0
1650379760000|2022-04-19 14:49:20|111.02|108.62|111.02|108.62|111.02|108.62|111.02|108.62|0
1650379770000|2022-04-19 14:49:30|111.1|108.7|111.18|108.78|111.18|108.78|111.1|108.7|0
1650379780000|2022-04-19 14:49:40|111.26|108.86|111.42|109.02|111.42|109.02|111.1|108.7|0
1650379790000|2022-04-19 14:49:50|111.5|109.1|111.66|109.26|111.66|109.26|111.5|109.1|0
1650379800000|2022-04-19 14:50:00|111.74|109.34|111.58|109.18|111.74|109.34|111.5|109.1|0
1650379810000|2022-04-19 14:50:10|111.74|109.34|111.9|109.5|111.9|109.5|111.74|109.34|0
1650379820000|2022-04-19 14:50:20|111.98|109.58|111.98|109.58|111.98|109.58|111.98|109.58|0
1650379830000|2022-04-19 14:50:30|111.9|109.5|111.82|109.42|111.98|109.58|111.82|109.42|0
1650379840000|2022-04-19 14:50:40|112.06|109.66|111.98|109.58|112.14|109.74|111.98|109.58|0
1650379850000|2022-04-19 14:50:50|112.06|109.66|112.14|109.74|112.14|109.74|111.98|109.58|0
1650379860000|2022-04-19 14:51:00|111.9|109.5|111.9|109.5|111.98|109.58|111.9|109.5|0
1650379870000|2022-04-19 14:51:10|111.98|109.58|112.22|109.82|112.22|109.82|111.98|109.58|0
1650379880000|2022-04-19 14:51:20|112.06|109.66|111.98|109.58|112.06|109.66|111.98|109.58|0
1650379890000|2022-04-19 14:51:30|112.14|109.74|112.22|109.82|112.22|109.82|112.14|109.74|0
1650379900000|2022-04-19 14:51:40|112.39|109.99|112.39|109.99|112.39|109.99|112.39|109.99|0
1650379910000|2022-04-19 14:51:50|112.47|110.07|112.47|110.07|112.47|110.07|112.39|109.99|0
1650379920000|2022-04-19 14:52:00|112.39|109.99|112.3|109.9|112.39|109.99|112.3|109.9|0
1650379930000|2022-04-19 14:52:10|112.14|109.74|112.3|109.9|112.3|109.9|112.14|109.74|0
1650379940000|2022-04-19 14:52:20|112.38|109.98|112.38|109.98|112.38|109.98|112.3|109.9|0
1650379950000|2022-04-19 14:52:30|112.55|110.15|112.55|110.15|112.71|110.31|112.55|110.15|0
1650379960000|2022-04-19 14:52:40|112.63|110.23|112.55|110.15|112.63|110.23|112.47|110.07|0
1650379970000|2022-04-19 14:52:50|112.63|110.23|112.63|110.23|112.63|110.23|112.55|110.15|0
1650379980000|2022-04-19 14:53:00|112.71|110.31|112.71|110.31|112.71|110.31|112.71|110.31|0
1650379990000|2022-04-19 14:53:10|112.55|110.15|112.67|110.27|112.71|110.31|112.55|110.15|0
1650380000000|2022-04-19 14:53:20|112.63|110.23|112.95|110.55|112.95|110.55|112.63|110.23|0
1650380010000|2022-04-19 14:53:30|113.03|110.63|113.11|110.71|113.11|110.71|113.03|110.63|0
1650380020000|2022-04-19 14:53:40|113.03|110.63|112.95|110.55|113.11|110.71|112.95|110.55|0
1650380030000|2022-04-19 14:53:50|113.03|110.63|113.11|110.71|113.11|110.71|113.03|110.63|0
1650380040000|2022-04-19 14:54:00|112.95|110.55|113.19|110.79|113.19|110.79|112.95|110.55|0
1650380050000|2022-04-19 14:54:10|113.11|110.71|113.19|110.79|113.19|110.79|113.11|110.71|0
1650380060000|2022-04-19 14:54:20|113.03|110.63|113.03|110.63|113.11|110.71|113.03|110.63|0
1650380070000|2022-04-19 14:54:30|112.99|110.59|113.19|110.79|113.19|110.79|112.95|110.55|0
1650380080000|2022-04-19 14:54:40|113.28|110.88|113.28|110.88|113.28|110.88|113.28|110.88|0
1650380090000|2022-04-19 14:54:50|113.36|110.96|113.52|111.12|113.52|111.12|113.36|110.96|0
1650380100000|2022-04-19 14:55:00|113.44|111.04|113.44|111.04|113.52|111.12|113.36|110.96|0
1650380110000|2022-04-19 14:55:10|113.52|111.12|113.6|111.2|113.76|111.36|113.52|111.12|0
1650380120000|2022-04-19 14:55:20|113.48|111.08|113.19|110.79|113.48|111.08|113.19|110.79|0
1650380130000|2022-04-19 14:55:30|113.28|110.88|113.19|110.79|113.28|110.88|113.19|110.79|0
1650380140000|2022-04-19 14:55:40|113.28|110.88|113.19|110.79|113.28|110.88|113.19|110.79|0
1650380150000|2022-04-19 14:55:50|113.11|110.71|113.03|110.63|113.11|110.71|112.95|110.55|0
1650380160000|2022-04-19 14:56:00|112.95|110.55|113.11|110.71|113.11|110.71|112.95|110.55|0
1650380170000|2022-04-19 14:56:10|113.19|110.79|113.27|110.87|113.27|110.87|113.03|110.63|0
1650380180000|2022-04-19 14:56:20|113.44|111.04|113.36|110.96|113.44|111.04|113.27|110.87|0
1650380190000|2022-04-19 14:56:30|113.27|110.87|113.44|111.04|113.44|111.04|113.27|110.87|0
1650380200000|2022-04-19 14:56:40|113.27|110.87|113.19|110.79|113.27|110.87|113.19|110.79|0
1650380210000|2022-04-19 14:56:50|113.27|110.87|113.27|110.87|113.36|110.96|113.27|110.87|0
1650380220000|2022-04-19 14:57:00|113.24|110.84|113.11|110.71|113.24|110.84|113.11|110.71|0
1650380230000|2022-04-19 14:57:10|113.03|110.63|113.03|110.63|113.03|110.63|112.95|110.55|0
1650380240000|2022-04-19 14:57:20|112.71|110.31|112.54|110.14|112.71|110.31|112.54|110.14|0
1650380250000|2022-04-19 14:57:30|112.38|109.98|112.46|110.06|112.46|110.06|112.38|109.98|0
1650380260000|2022-04-19 14:57:40|112.54|110.14|112.79|110.39|112.79|110.39|112.54|110.14|0
1650380270000|2022-04-19 14:57:50|112.7|110.3|112.54|110.14|112.79|110.39|112.54|110.14|0
1650380280000|2022-04-19 14:58:00|112.42|110.02|112.22|109.82|112.42|110.02|112.22|109.82|0
1650380290000|2022-04-19 14:58:10|112.14|109.74|112.38|109.98|112.46|110.06|112.14|109.74|0
1650380300000|2022-04-19 14:58:20|112.3|109.9|112.7|110.3|112.7|110.3|112.3|109.9|0
1650380310000|2022-04-19 14:58:30|112.62|110.22|112.54|110.14|112.7|110.3|112.54|110.14|0
1650380320000|2022-04-19 14:58:40|112.62|110.22|112.62|110.22|112.62|110.22|112.62|110.22|0
1650380330000|2022-04-19 14:58:50|112.54|110.14|112.79|110.39|112.79|110.39|112.54|110.14|0
1650380340000|2022-04-19 14:59:00|112.87|110.47|112.95|110.55|112.95|110.55|112.87|110.47|0
1650380350000|2022-04-19 14:59:10|113.11|110.71|113.11|110.71|113.11|110.71|113.11|110.71|0
1650380360000|2022-04-19 14:59:20|113.03|110.63|113.03|110.63|113.11|110.71|113.03|110.63|0
1650380370000|2022-04-19 14:59:30|113.11|110.71|113.19|110.79|113.19|110.79|113.11|110.71|0
1650380380000|2022-04-19 14:59:40|113.11|110.71|113.11|110.71|113.11|110.71|113.11|110.71|0
1650380390000|2022-04-19 14:59:50|113.15|110.75|113.19|110.79|113.19|110.79|113.11|110.71|0
1650380400000|2022-04-19 15:00:00|113.11|110.71|113.35|110.95|113.35|110.95|113.11|110.71|0
1650380410000|2022-04-19 15:00:10|113.27|110.87|113.68|111.28|113.68|111.28|113.27|110.87|0
1650380420000|2022-04-19 15:00:20|114.47|112.07|114.64|112.24|114.64|112.24|114.47|112.07|0
1650380430000|2022-04-19 15:00:30|114.96|112.56|114.35|111.95|114.96|112.56|114.18|111.78|0
1650380440000|2022-04-19 15:00:40|114.51|112.11|114.43|112.03|114.51|112.11|114.35|111.95|0
1650380450000|2022-04-19 15:00:50|114.35|111.95|114.26|111.86|114.35|111.95|114.26|111.86|0
1650380460000|2022-04-19 15:01:00|114.18|111.78|114.18|111.78|114.18|111.78|114.1|111.7|0
1650380470000|2022-04-19 15:01:10|114.26|111.86|114.35|111.95|114.43|112.03|114.26|111.86|0
1650380480000|2022-04-19 15:01:20|114.26|111.86|114.1|111.7|114.35|111.95|114.1|111.7|0
1650380490000|2022-04-19 15:01:30|114.02|111.62|114.1|111.7|114.1|111.7|114.02|111.62|0
1650380510000|2022-04-19 15:01:50|114.02|111.62|114.02|111.62|114.1|111.7|114.02|111.62|0
1650380520000|2022-04-19 15:02:00|114.18|111.78|114.1|111.7|114.18|111.78|114.1|111.7|0
1650380530000|2022-04-19 15:02:10|114.18|111.78|114.06|111.66|114.18|111.78|114.06|111.66|0
1650380540000|2022-04-19 15:02:20|114.02|111.62|113.53|111.13|114.02|111.62|113.53|111.13|0
1650380550000|2022-04-19 15:02:30|113.61|111.21|113.69|111.29|113.69|111.29|113.61|111.21|0
1650380560000|2022-04-19 15:02:40|113.77|111.37|113.85|111.45|113.85|111.45|113.77|111.37|0
1650380570000|2022-04-19 15:02:50|113.77|111.37|113.69|111.29|113.77|111.37|113.69|111.29|0
1650380580000|2022-04-19 15:03:00|113.77|111.37|113.69|111.29|113.77|111.37|113.69|111.29|0
1650380590000|2022-04-19 15:03:10|113.36|110.96|113.28|110.88|113.36|110.96|113.28|110.88|0
1650380600000|2022-04-19 15:03:20|113.36|110.96|113.2|110.8|113.36|110.96|113.2|110.8|0
1650380610000|2022-04-19 15:03:30|113.12|110.72|113.04|110.64|113.12|110.72|113.04|110.64|0
1650380620000|2022-04-19 15:03:40|113.2|110.8|113.36|110.96|113.36|110.96|113.2|110.8|0
1650380630000|2022-04-19 15:03:50|113.44|111.04|113.44|111.04|113.44|111.04|113.44|111.04|0
1650380640000|2022-04-19 15:04:00|113.36|110.96|113.2|110.8|113.36|110.96|113.2|110.8|0
1650380650000|2022-04-19 15:04:10|113.28|110.88|113.28|110.88|113.36|110.96|113.2|110.8|0
1650380660000|2022-04-19 15:04:20|113.12|110.72|113.12|110.72|113.12|110.72|113.12|110.72|0
1650380670000|2022-04-19 15:04:30|113.2|110.8|113.12|110.72|113.2|110.8|113.12|110.72|0
1650380680000|2022-04-19 15:04:40|113.2|110.8|112.96|110.56|113.2|110.8|112.96|110.56|0
1650380690000|2022-04-19 15:04:50|113.04|110.64|112.96|110.56|113.04|110.64|112.87|110.47|0
1650380700000|2022-04-19 15:05:00|112.87|110.47|112.96|110.56|113.04|110.64|112.87|110.47|0
1650380710000|2022-04-19 15:05:10|112.87|110.47|113.12|110.72|113.12|110.72|112.87|110.47|0
1650380720000|2022-04-19 15:05:20|113.2|110.8|113.12|110.72|113.2|110.8|113.04|110.64|0
1650380730000|2022-04-19 15:05:30|113.04|110.64|113.12|110.72|113.2|110.8|113.04|110.64|0
1650380740000|2022-04-19 15:05:40|113.04|110.64|113.2|110.8|113.2|110.8|113.04|110.64|0
1650380750000|2022-04-19 15:05:50|113.12|110.72|113.12|110.72|113.12|110.72|113.12|110.72|0
1650380760000|2022-04-19 15:06:00|112.95|110.55|112.95|110.55|112.95|110.55|112.79|110.39|0
1650380770000|2022-04-19 15:06:10|112.87|110.47|112.71|110.31|112.92|110.52|112.71|110.31|0
1650380780000|2022-04-19 15:06:20|112.63|110.23|112.63|110.23|112.71|110.31|112.63|110.23|0
1650380790000|2022-04-19 15:06:30|112.55|110.15|112.39|109.99|112.55|110.15|112.39|109.99|0
1650380810000|2022-04-19 15:06:50|112.31|109.91|112.47|110.07|112.47|110.07|112.31|109.91|0
1650380820000|2022-04-19 15:07:00|112.39|109.99|112.06|109.66|112.39|109.99|112.06|109.66|0
1650380830000|2022-04-19 15:07:10|111.98|109.58|112.06|109.66|112.06|109.66|111.98|109.58|0
1650380840000|2022-04-19 15:07:20|111.98|109.58|111.98|109.58|112.06|109.66|111.98|109.58|0
1650380850000|2022-04-19 15:07:30|112.14|109.74|112.14|109.74|112.22|109.82|112.14|109.74|0
1650380860000|2022-04-19 15:07:40|112.06|109.66|111.82|109.42|112.06|109.66|111.82|109.42|0
1650380870000|2022-04-19 15:07:50|111.9|109.5|111.98|109.58|111.98|109.58|111.9|109.5|0
1650380880000|2022-04-19 15:08:00|111.9|109.5|111.9|109.5|111.98|109.58|111.9|109.5|0
1650380890000|2022-04-19 15:08:10|111.82|109.42|111.82|109.42|111.82|109.42|111.74|109.34|0
1650380900000|2022-04-19 15:08:20|111.9|109.5|111.82|109.42|111.9|109.5|111.74|109.34|0
1650380910000|2022-04-19 15:08:30|111.9|109.5|111.98|109.58|111.98|109.58|111.9|109.5|0
1650380920000|2022-04-19 15:08:40|111.9|109.5|111.98|109.58|111.98|109.58|111.9|109.5|0
1650380930000|2022-04-19 15:08:50|111.9|109.5|111.74|109.34|111.9|109.5|111.74|109.34|0
1650380940000|2022-04-19 15:09:00|111.82|109.42|111.9|109.5|111.9|109.5|111.82|109.42|0
1650380950000|2022-04-19 15:09:10|111.98|109.58|111.98|109.58|111.98|109.58|111.9|109.5|0
1650380960000|2022-04-19 15:09:20|112.06|109.66|112.22|109.82|112.22|109.82|112.06|109.66|0
1650380970000|2022-04-19 15:09:30|112.3|109.9|112.47|110.07|112.47|110.07|112.3|109.9|0
1650380980000|2022-04-19 15:09:40|112.71|110.31|112.04|109.64|112.71|110.31|112.04|109.64|0
1650380990000|2022-04-19 15:09:50|111.95|109.55|111.87|109.47|111.95|109.55|111.79|109.39|0
1650381000000|2022-04-19 15:10:00|111.79|109.39|111.71|109.31|111.95|109.55|111.71|109.31|0
1650381010000|2022-04-19 15:10:10|111.63|109.23|111.63|109.23|111.71|109.31|111.63|109.23|0
1650381020000|2022-04-19 15:10:20|111.71|109.31|111.87|109.47|111.87|109.47|111.71|109.31|0
1650381030000|2022-04-19 15:10:30|111.95|109.55|112.03|109.63|112.03|109.63|111.95|109.55|0
1650381040000|2022-04-19 15:10:40|111.95|109.55|111.95|109.55|112.03|109.63|111.95|109.55|0
1650381060000|2022-04-19 15:11:00|112.12|109.72|112.12|109.72|112.2|109.8|112.12|109.72|0
1650381070000|2022-04-19 15:11:10|111.95|109.55|112.03|109.63|112.12|109.72|111.87|109.47|0
1650381080000|2022-04-19 15:11:20|112.12|109.72|112.12|109.72|112.12|109.72|112.12|109.72|0
1650381090000|2022-04-19 15:11:30|112.2|109.8|112.2|109.8|112.2|109.8|112.12|109.72|0
1650381100000|2022-04-19 15:11:40|112.12|109.72|111.87|109.47|112.12|109.72|111.87|109.47|0
1650381110000|2022-04-19 15:11:50|111.95|109.55|112.03|109.63|112.03|109.63|111.95|109.55|0
1650381120000|2022-04-19 15:12:00|112.11|109.71|112.28|109.88|112.28|109.88|112.11|109.71|0
1650381130000|2022-04-19 15:12:10|112.2|109.8|112.28|109.88|112.36|109.96|112.2|109.8|0
1650381140000|2022-04-19 15:12:20|112.2|109.8|112.03|109.63|112.2|109.8|112.03|109.63|0
1650381150000|2022-04-19 15:12:30|112.11|109.71|112.24|109.84|112.28|109.88|112.11|109.71|0
1650381160000|2022-04-19 15:12:40|112.28|109.88|112.28|109.88|112.28|109.88|112.28|109.88|0
1650381170000|2022-04-19 15:12:50|112.11|109.71|112.2|109.8|112.2|109.8|112.03|109.63|0
1650381180000|2022-04-19 15:13:00|112.11|109.71|111.95|109.55|112.11|109.71|111.95|109.55|0
1650381190000|2022-04-19 15:13:10|111.87|109.47|111.63|109.23|111.87|109.47|111.55|109.15|0
1650381200000|2022-04-19 15:13:20|111.71|109.31|111.71|109.31|111.71|109.31|111.63|109.23|0
1650381210000|2022-04-19 15:13:30|111.87|109.47|111.79|109.39|111.87|109.47|111.71|109.31|0
1650381220000|2022-04-19 15:13:40|111.71|109.31|111.79|109.39|111.95|109.55|111.71|109.31|0
1650381230000|2022-04-19 15:13:50|111.71|109.31|111.63|109.23|111.71|109.31|111.59|109.19|0
1650381240000|2022-04-19 15:14:00|111.79|109.39|111.79|109.39|111.79|109.39|111.79|109.39|0
1650381250000|2022-04-19 15:14:10|111.87|109.47|111.87|109.47|111.95|109.55|111.87|109.47|0
1650381260000|2022-04-19 15:14:20|111.91|109.51|111.79|109.39|111.95|109.55|111.79|109.39|0
1650381270000|2022-04-19 15:14:30|111.87|109.47|111.95|109.55|111.95|109.55|111.87|109.47|0
1650381280000|2022-04-19 15:14:40|111.87|109.47|111.95|109.55|111.95|109.55|111.79|109.39|0
1650381290000|2022-04-19 15:14:50|112.03|109.63|112.11|109.71|112.11|109.71|112.03|109.63|0
1650381300000|2022-04-19 15:15:00|112.03|109.63|111.87|109.47|112.03|109.63|111.87|109.47|0
1650381310000|2022-04-19 15:15:10|112.11|109.71|111.95|109.55|112.11|109.71|111.95|109.55|0
1650381320000|2022-04-19 15:15:20|111.87|109.47|111.63|109.23|111.87|109.47|111.63|109.23|0
1650381330000|2022-04-19 15:15:30|111.55|109.15|111.47|109.07|111.55|109.15|111.47|109.07|0
1650381340000|2022-04-19 15:15:40|111.39|108.99|111.14|108.74|111.39|108.99|111.14|108.74|0
1650381350000|2022-04-19 15:15:50|111.06|108.66|110.58|108.18|111.06|108.66|110.58|108.18|0
1650381360000|2022-04-19 15:16:00|110.5|108.1|110.34|107.94|110.5|108.1|110.26|107.86|0
1650381370000|2022-04-19 15:16:10|110.5|108.1|110.58|108.18|110.58|108.18|110.34|107.94|0
1650381380000|2022-04-19 15:16:20|110.66|108.26|110.66|108.26|110.66|108.26|110.66|108.26|0
1650381390000|2022-04-19 15:16:30|110.58|108.18|110.74|108.34|110.74|108.34|110.58|108.18|0
1650381400000|2022-04-19 15:16:40|110.9|108.5|111.14|108.74|111.14|108.74|110.9|108.5|0
1650381410000|2022-04-19 15:16:50|111.3|108.9|111.38|108.98|111.47|109.07|111.22|108.82|0
1650381420000|2022-04-19 15:17:00|111.63|109.23|111.79|109.39|111.79|109.39|111.63|109.23|0
1650381430000|2022-04-19 15:17:10|111.87|109.47|111.95|109.55|111.95|109.55|111.87|109.47|0
1650381440000|2022-04-19 15:17:20|111.87|109.47|111.71|109.31|111.87|109.47|111.71|109.31|0
1650381450000|2022-04-19 15:17:30|111.79|109.39|111.87|109.47|111.87|109.47|111.71|109.31|0
1650381460000|2022-04-19 15:17:40|111.71|109.31|111.87|109.47|111.87|109.47|111.71|109.31|0
1650381470000|2022-04-19 15:17:50|111.79|109.39|111.79|109.39|111.87|109.47|111.79|109.39|0
1650381480000|2022-04-19 15:18:00|111.87|109.47|111.95|109.55|111.95|109.55|111.83|109.43|0
1650381490000|2022-04-19 15:18:10|112.03|109.63|111.95|109.55|112.03|109.63|111.95|109.55|0
1650381500000|2022-04-19 15:18:20|111.87|109.47|111.87|109.47|111.95|109.55|111.87|109.47|0
1650381510000|2022-04-19 15:18:30|111.95|109.55|112.11|109.71|112.11|109.71|111.95|109.55|0
1650381520000|2022-04-19 15:18:40|112.03|109.63|111.87|109.47|112.03|109.63|111.87|109.47|0
1650381530000|2022-04-19 15:18:50|111.95|109.55|111.95|109.55|112.03|109.63|111.95|109.55|0
1650381540000|2022-04-19 15:19:00|111.99|109.59|111.87|109.47|111.99|109.59|111.87|109.47|0
1650381550000|2022-04-19 15:19:10|112.11|109.71|112.11|109.71|112.11|109.71|112.11|109.71|0
1650381560000|2022-04-19 15:19:20|112.19|109.79|112.35|109.95|112.35|109.95|112.19|109.79|0
1650381570000|2022-04-19 15:19:30|112.27|109.87|112.27|109.87|112.27|109.87|112.19|109.79|0
1650381580000|2022-04-19 15:19:40|112.35|109.95|112.35|109.95|112.35|109.95|112.27|109.87|0
1650381590000|2022-04-19 15:19:50|112.27|109.87|112.19|109.79|112.27|109.87|112.19|109.79|0
1650381600000|2022-04-19 15:20:00|112.11|109.71|112.35|109.95|112.35|109.95|112.11|109.71|0
1650381610000|2022-04-19 15:20:10|112.43|110.03|112.51|110.11|112.51|110.11|112.35|109.95|0
1650381620000|2022-04-19 15:20:20|112.6|110.2|112.6|110.2|112.68|110.28|112.6|110.2|0
1650381630000|2022-04-19 15:20:30|112.68|110.28|112.43|110.03|112.68|110.28|112.43|110.03|0
1650381640000|2022-04-19 15:20:40|112.35|109.95|112.27|109.87|112.35|109.95|112.27|109.87|0
1650381660000|2022-04-19 15:21:00|112.35|109.95|112.43|110.03|112.43|110.03|112.35|109.95|0
1650381670000|2022-04-19 15:21:10|112.47|110.07|112.43|110.03|112.47|110.07|112.43|110.03|0
1650381680000|2022-04-19 15:21:20|112.51|110.11|112.43|110.03|112.51|110.11|112.35|109.95|0
1650381690000|2022-04-19 15:21:30|112.35|109.95|112.11|109.71|112.35|109.95|112.11|109.71|0
1650381700000|2022-04-19 15:21:40|111.87|109.47|111.78|109.38|111.87|109.47|111.78|109.38|0
1650381720000|2022-04-19 15:22:00|111.7|109.3|111.62|109.22|111.78|109.38|111.62|109.22|0
1650381730000|2022-04-19 15:22:10|111.46|109.06|111.38|108.98|111.46|109.06|111.14|108.74|0
1650381740000|2022-04-19 15:22:20|111.22|108.82|111.22|108.82|111.3|108.9|111.14|108.74|0
1650381750000|2022-04-19 15:22:30|111.3|108.9|111.38|108.98|111.46|109.06|111.22|108.82|0
1650381760000|2022-04-19 15:22:40|111.46|109.06|111.62|109.22|111.62|109.22|111.38|108.98|0
1650381770000|2022-04-19 15:22:50|111.54|109.14|111.54|109.14|111.62|109.22|111.54|109.14|0
1650381780000|2022-04-19 15:23:00|111.3|108.9|111.3|108.9|111.3|108.9|111.22|108.82|0
1650381790000|2022-04-19 15:23:10|111.26|108.86|111.14|108.74|111.26|108.86|111.14|108.74|0
1650381800000|2022-04-19 15:23:20|111.06|108.66|111.22|108.82|111.3|108.9|111.06|108.66|0
1650381810000|2022-04-19 15:23:30|111.14|108.74|110.9|108.5|111.14|108.74|110.9|108.5|0
1650381820000|2022-04-19 15:23:40|110.98|108.58|110.98|108.58|110.98|108.58|110.9|108.5|0
1650381830000|2022-04-19 15:23:50|110.9|108.5|110.74|108.34|110.9|108.5|110.74|108.34|0
1650381840000|2022-04-19 15:24:00|110.66|108.26|110.58|108.18|110.66|108.26|110.58|108.18|0
1650381850000|2022-04-19 15:24:10|110.5|108.1|110.42|108.02|110.5|108.1|110.34|107.94|0
1650381860000|2022-04-19 15:24:20|110.34|107.94|110.26|107.86|110.34|107.94|110.26|107.86|0
1650381870000|2022-04-19 15:24:30|110.34|107.94|110.42|108.02|110.42|108.02|110.34|107.94|0
1650381880000|2022-04-19 15:24:40|110.5|108.1|110.42|108.02|110.5|108.1|110.42|108.02|0
1650381890000|2022-04-19 15:24:50|110.34|107.94|110.34|107.94|110.34|107.94|110.26|107.86|0
1650381900000|2022-04-19 15:25:00|110.42|108.02|110.5|108.1|110.5|108.1|110.42|108.02|0
1650381910000|2022-04-19 15:25:10|110.42|108.02|110.5|108.1|110.5|108.1|110.42|108.02|0
1650381920000|2022-04-19 15:25:20|110.58|108.18|110.66|108.26|110.74|108.34|110.58|108.18|0
1650381930000|2022-04-19 15:25:30|110.58|108.18|110.74|108.34|110.74|108.34|110.58|108.18|0
1650381940000|2022-04-19 15:25:40|110.66|108.26|110.58|108.18|110.74|108.34|110.58|108.18|0
1650381950000|2022-04-19 15:25:50|110.5|108.1|110.9|108.5|110.9|108.5|110.5|108.1|0
1650381960000|2022-04-19 15:26:00|110.82|108.42|110.82|108.42|110.82|108.42|110.82|108.42|0
1650381970000|2022-04-19 15:26:10|110.9|108.5|110.98|108.58|110.98|108.58|110.9|108.5|0
1650381980000|2022-04-19 15:26:20|111.06|108.66|111.06|108.66|111.06|108.66|110.98|108.58|0
1650381990000|2022-04-19 15:26:30|111.22|108.82|111.22|108.82|111.3|108.9|111.22|108.82|0
1650382000000|2022-04-19 15:26:40|111.14|108.74|111.3|108.9|111.3|108.9|111.14|108.74|0
1650382010000|2022-04-19 15:26:50|111.14|108.74|111.22|108.82|111.22|108.82|111.06|108.66|0
1650382020000|2022-04-19 15:27:00|111.3|108.9|111.26|108.86|111.3|108.9|111.06|108.66|0
1650382030000|2022-04-19 15:27:10|111.3|108.9|111.46|109.06|111.46|109.06|111.3|108.9|0
1650382040000|2022-04-19 15:27:20|111.54|109.14|111.38|108.98|111.54|109.14|111.38|108.98|0
1650382050000|2022-04-19 15:27:30|111.3|108.9|111.22|108.82|111.3|108.9|111.22|108.82|0
1650382060000|2022-04-19 15:27:40|111.14|108.74|111.3|108.9|111.38|108.98|111.14|108.74|0
1650382070000|2022-04-19 15:27:50|111.38|108.98|111.38|108.98|111.38|108.98|111.38|108.98|0
1650382080000|2022-04-19 15:28:00|111.46|109.06|111.14|108.74|111.46|109.06|111.14|108.74|0
1650382090000|2022-04-19 15:28:10|111.74|109.34|111.9|109.5|111.9|109.5|111.74|109.34|0
1650382100000|2022-04-19 15:28:20|111.82|109.42|110.27|107.87|111.82|109.42|110.27|107.87|0
1650382110000|2022-04-19 15:28:30|110.35|107.95|110.19|107.79|110.35|107.95|110.19|107.79|0
1650382120000|2022-04-19 15:28:40|110.27|107.87|110.27|107.87|110.43|108.03|110.27|107.87|0
1650382130000|2022-04-19 15:28:50|110.11|107.71|110.11|107.71|110.11|107.71|110.11|107.71|0
1650382140000|2022-04-19 15:29:00|110.03|107.63|109.87|107.47|110.11|107.71|109.87|107.47|0
1650382150000|2022-04-19 15:29:10|109.79|107.39|109.79|107.39|109.79|107.39|109.71|107.31|0
1650382160000|2022-04-19 15:29:20|109.95|107.55|110.03|107.63|110.03|107.63|109.95|107.55|0
1650382170000|2022-04-19 15:29:30|109.95|107.55|109.71|107.31|109.95|107.55|109.71|107.31|0
1650382180000|2022-04-19 15:29:40|109.63|107.23|109.63|107.23|109.63|107.23|109.63|107.23|0
1650382190000|2022-04-19 15:29:50|109.71|107.31|109.71|107.31|109.79|107.39|109.71|107.31|0
1650382200000|2022-04-19 15:30:00|109.55|107.15|109.78|107.38|109.87|107.47|109.55|107.15|0
1650382210000|2022-04-19 15:30:10|109.63|107.23|109.39|106.99|109.63|107.23|109.31|106.91|0
1650382220000|2022-04-19 15:30:20|109.47|107.07|109.94|107.54|109.94|107.54|109.47|107.07|0
1650382230000|2022-04-19 15:30:30|110.02|107.62|109.7|107.3|110.02|107.62|109.7|107.3|0
1650382240000|2022-04-19 15:30:40|109.78|107.38|109.86|107.46|109.86|107.46|109.78|107.38|0
1650382250000|2022-04-19 15:30:50|109.99|107.59|110.02|107.62|110.02|107.62|109.86|107.46|0
1650382260000|2022-04-19 15:31:00|110.1|107.7|110.1|107.7|110.1|107.7|110.02|107.62|0
1650382270000|2022-04-19 15:31:10|110.02|107.62|109.86|107.46|110.02|107.62|109.86|107.46|0
1650382280000|2022-04-19 15:31:20|109.78|107.38|109.86|107.46|109.86|107.46|109.78|107.38|0
1650382290000|2022-04-19 15:31:30|109.78|107.38|109.94|107.54|109.94|107.54|109.78|107.38|0
1650382300000|2022-04-19 15:31:40|109.86|107.46|109.86|107.46|109.94|107.54|109.78|107.38|0
1650382310000|2022-04-19 15:31:50|109.75|107.35|109.91|107.51|109.94|107.54|109.75|107.35|0
1650382320000|2022-04-19 15:32:00|110.02|107.62|110.26|107.86|110.26|107.86|110.02|107.62|0
1650382330000|2022-04-19 15:32:10|110.43|108.03|110.42|108.02|110.51|108.11|110.42|108.02|0
1650382340000|2022-04-19 15:32:20|110.51|108.11|110.59|108.19|110.59|108.19|110.51|108.11|0
1650382350000|2022-04-19 15:32:30|110.51|108.11|110.42|108.02|110.51|108.11|110.42|108.02|0
1650382360000|2022-04-19 15:32:40|110.51|108.11|110.26|107.86|110.51|108.11|110.26|107.86|0
1650382370000|2022-04-19 15:32:50|110.5|108.1|110.5|108.1|110.5|108.1|110.5|108.1|0
1650382380000|2022-04-19 15:33:00|110.59|108.19|110.67|108.27|110.67|108.27|110.59|108.19|0
1650382390000|2022-04-19 15:33:10|110.71|108.31|110.75|108.35|110.75|108.35|110.67|108.27|0
1650382400000|2022-04-19 15:33:20|110.83|108.43|110.75|108.35|110.83|108.43|110.75|108.35|0
1650382410000|2022-04-19 15:33:30|110.71|108.31|110.75|108.35|110.83|108.43|110.67|108.27|0
1650382420000|2022-04-19 15:33:40|110.83|108.43|110.87|108.47|110.91|108.51|110.83|108.43|0
1650382430000|2022-04-19 15:33:50|110.99|108.59|110.99|108.59|111.07|108.67|110.99|108.59|0
1650382440000|2022-04-19 15:34:00|110.91|108.51|110.99|108.59|110.99|108.59|110.75|108.35|0
1650382450000|2022-04-19 15:34:10|111.07|108.67|111.23|108.83|111.23|108.83|111.07|108.67|0
1650382460000|2022-04-19 15:34:20|111.07|108.67|110.99|108.59|111.07|108.67|110.99|108.59|0
1650382470000|2022-04-19 15:34:30|110.91|108.51|110.99|108.59|111.07|108.67|110.91|108.51|0
1650382480000|2022-04-19 15:34:40|110.95|108.55|110.91|108.51|110.95|108.55|110.83|108.43|0
1650382490000|2022-04-19 15:34:50|110.83|108.43|110.83|108.43|110.99|108.59|110.83|108.43|0
1650382500000|2022-04-19 15:35:00|110.74|108.34|110.58|108.18|110.74|108.34|110.58|108.18|0
1650382510000|2022-04-19 15:35:10|110.66|108.26|110.66|108.26|110.66|108.26|110.42|108.02|0
1650382520000|2022-04-19 15:35:20|110.83|108.43|110.83|108.43|110.91|108.51|110.83|108.43|0
1650382530000|2022-04-19 15:35:30|110.87|108.47|110.83|108.43|110.91|108.51|110.83|108.43|0
1650382540000|2022-04-19 15:35:40|110.91|108.51|110.82|108.42|110.91|108.51|110.82|108.42|0
1650382550000|2022-04-19 15:35:50|110.74|108.34|110.5|108.1|110.74|108.34|110.5|108.1|0
1650382560000|2022-04-19 15:36:00|110.42|108.02|110.34|107.94|110.42|108.02|110.26|107.86|0
1650382570000|2022-04-19 15:36:10|110.42|108.02|110.99|108.59|110.99|108.59|110.42|108.02|0
1650382580000|2022-04-19 15:36:20|110.91|108.51|110.91|108.51|110.91|108.51|110.82|108.42|0
1650382590000|2022-04-19 15:36:30|110.82|108.42|110.82|108.42|110.9|108.5|110.82|108.42|0
1650382600000|2022-04-19 15:36:40|110.9|108.5|110.82|108.42|110.9|108.5|110.82|108.42|0
1650382610000|2022-04-19 15:36:50|110.9|108.5|110.82|108.42|110.9|108.5|110.82|108.42|0
1650382620000|2022-04-19 15:37:00|110.74|108.34|110.82|108.42|110.9|108.5|110.74|108.34|0
1650382630000|2022-04-19 15:37:10|110.9|108.5|110.82|108.42|110.9|108.5|110.82|108.42|0
1650382640000|2022-04-19 15:37:20|110.9|108.5|110.74|108.34|110.9|108.5|110.74|108.34|0
1650382650000|2022-04-19 15:37:30|110.7|108.3|110.58|108.18|110.7|108.3|110.58|108.18|0
1650382660000|2022-04-19 15:37:40|110.62|108.22|110.74|108.34|110.74|108.34|110.62|108.22|0
1650382670000|2022-04-19 15:37:50|110.82|108.42|110.58|108.18|110.82|108.42|110.58|108.18|0
1650382680000|2022-04-19 15:38:00|110.5|108.1|110.5|108.1|110.54|108.14|110.5|108.1|0
1650382690000|2022-04-19 15:38:10|110.42|108.02|110.58|108.18|110.58|108.18|110.42|108.02|0
1650382700000|2022-04-19 15:38:20|110.66|108.26|110.58|108.18|110.66|108.26|110.58|108.18|0
1650382710000|2022-04-19 15:38:30|110.34|107.94|110.18|107.78|110.34|107.94|110.1|107.7|0
1650382720000|2022-04-19 15:38:40|110.34|107.94|110.26|107.86|110.34|107.94|110.18|107.78|0
1650382740000|2022-04-19 15:39:00|110.3|107.9|110.42|108.02|110.42|108.02|110.3|107.9|0
1650382750000|2022-04-19 15:39:10|110.5|108.1|110.34|107.94|110.5|108.1|110.34|107.94|0
1650382760000|2022-04-19 15:39:20|110.18|107.78|110.1|107.7|110.26|107.86|110.1|107.7|0
1650382770000|2022-04-19 15:39:30|110.18|107.78|110.26|107.86|110.34|107.94|110.18|107.78|0
1650382780000|2022-04-19 15:39:40|110.18|107.78|110.02|107.62|110.18|107.78|110.02|107.62|0
1650382790000|2022-04-19 15:39:50|109.86|107.46|109.54|107.14|109.86|107.46|109.54|107.14|0
1650382800000|2022-04-19 15:40:00|109.62|107.22|109.7|107.3|109.78|107.38|109.62|107.22|0
1650382810000|2022-04-19 15:40:10|109.94|107.54|109.94|107.54|109.94|107.54|109.94|107.54|0
1650382820000|2022-04-19 15:40:20|109.86|107.46|109.86|107.46|109.86|107.46|109.78|107.38|0
1650382830000|2022-04-19 15:40:30|109.7|107.3|110.02|107.62|110.02|107.62|109.7|107.3|0
1650382840000|2022-04-19 15:40:40|109.94|107.54|109.9|107.5|109.94|107.54|109.9|107.5|0
1650382850000|2022-04-19 15:40:50|109.86|107.46|109.7|107.3|109.94|107.54|109.7|107.3|0
1650382860000|2022-04-19 15:41:00|109.62|107.22|109.78|107.38|109.78|107.38|109.62|107.22|0
1650382870000|2022-04-19 15:41:10|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1650382880000|2022-04-19 15:41:20|109.82|107.42|109.7|107.3|109.86|107.46|109.7|107.3|0
1650382890000|2022-04-19 15:41:30|109.62|107.22|109.7|107.3|109.7|107.3|109.62|107.22|0
1650382900000|2022-04-19 15:41:40|109.46|107.06|109.46|107.06|109.46|107.06|109.46|107.06|0
1650382910000|2022-04-19 15:41:50|109.54|107.14|109.3|106.9|109.54|107.14|109.3|106.9|0
1650382920000|2022-04-19 15:42:00|109.46|107.06|109.7|107.3|109.7|107.3|109.46|107.06|0
1650382930000|2022-04-19 15:42:10|109.86|107.46|109.86|107.46|109.94|107.54|109.86|107.46|0
1650382940000|2022-04-19 15:42:20|109.55|107.15|109.63|107.23|109.63|107.23|109.55|107.15|0
1650382950000|2022-04-19 15:42:30|109.55|107.15|109.39|106.99|109.55|107.15|109.36|106.96|0
1650382960000|2022-04-19 15:42:40|109.31|106.91|109.07|106.67|109.39|106.99|109.07|106.67|0
1650382970000|2022-04-19 15:42:50|109.15|106.75|109.07|106.67|109.15|106.75|109.07|106.67|0
1650382980000|2022-04-19 15:43:00|108.99|106.59|108.84|106.44|108.99|106.59|108.84|106.44|0
1650382990000|2022-04-19 15:43:10|108.91|106.51|108.91|106.51|108.99|106.59|108.91|106.51|0
1650383000000|2022-04-19 15:43:20|108.99|106.59|108.99|106.59|109.07|106.67|108.99|106.59|0
1650383010000|2022-04-19 15:43:30|108.91|106.51|108.91|106.51|108.91|106.51|108.91|106.51|0
1650383020000|2022-04-19 15:43:40|108.99|106.59|108.99|106.59|108.99|106.59|108.99|106.59|0
1650383030000|2022-04-19 15:43:50|108.91|106.51|109.15|106.75|109.15|106.75|108.91|106.51|0
1650383040000|2022-04-19 15:44:00|109.07|106.67|109.07|106.67|109.15|106.75|109.07|106.67|0
1650383050000|2022-04-19 15:44:10|109.23|106.83|109.23|106.83|109.39|106.99|109.23|106.83|0
1650383060000|2022-04-19 15:44:20|109.15|106.75|109.31|106.91|109.39|106.99|109.15|106.75|0
1650383070000|2022-04-19 15:44:30|109.39|106.99|109.31|106.91|109.39|106.99|109.31|106.91|0
1650383080000|2022-04-19 15:44:40|109.23|106.83|109.15|106.75|109.23|106.83|109.15|106.75|0
1650383090000|2022-04-19 15:44:50|109.19|106.79|109.15|106.75|109.23|106.83|109.15|106.75|0
1650383100000|2022-04-19 15:45:00|109.07|106.67|108.99|106.59|109.15|106.75|108.99|106.59|0
1650383110000|2022-04-19 15:45:10|109.07|106.67|109.31|106.91|109.31|106.91|109.07|106.67|0
1650383120000|2022-04-19 15:45:20|109.07|106.67|109.23|106.83|109.23|106.83|109.07|106.67|0
1650383130000|2022-04-19 15:45:30|109.15|106.75|109.23|106.83|109.23|106.83|109.15|106.75|0
1650383140000|2022-04-19 15:45:40|109.31|106.91|109.15|106.75|109.31|106.91|109.15|106.75|0
1650383150000|2022-04-19 15:45:50|109.11|106.71|109.07|106.67|109.11|106.71|109.07|106.67|0
1650383160000|2022-04-19 15:46:00|108.99|106.59|108.99|106.59|109.07|106.67|108.99|106.59|0
1650383180000|2022-04-19 15:46:20|109.07|106.67|109.15|106.75|109.15|106.75|109.07|106.67|0
1650383190000|2022-04-19 15:46:30|109.23|106.83|109.23|106.83|109.23|106.83|109.15|106.75|0
1650383200000|2022-04-19 15:46:40|109.31|106.91|109.23|106.83|109.31|106.91|109.23|106.83|0
1650383210000|2022-04-19 15:46:50|109.31|106.91|109.23|106.83|109.31|106.91|109.23|106.83|0
1650383220000|2022-04-19 15:47:00|109.15|106.75|109.23|106.83|109.23|106.83|109.15|106.75|0
1650383230000|2022-04-19 15:47:10|109.31|106.91|109.15|106.75|109.31|106.91|109.07|106.67|0
1650383240000|2022-04-19 15:47:20|109.11|106.71|109.23|106.83|109.23|106.83|109.11|106.71|0
1650383250000|2022-04-19 15:47:30|109.31|106.91|109.47|107.07|109.47|107.07|109.31|106.91|0
1650383260000|2022-04-19 15:47:40|109.55|107.15|109.55|107.15|109.55|107.15|109.55|107.15|0
1650383270000|2022-04-19 15:47:50|109.63|107.23|109.39|106.99|109.63|107.23|109.39|106.99|0
1650383280000|2022-04-19 15:48:00|109.31|106.91|109.23|106.83|109.39|106.99|109.23|106.83|0
1650383290000|2022-04-19 15:48:10|109.31|106.91|109.31|106.91|109.31|106.91|109.31|106.91|0
1650383300000|2022-04-19 15:48:20|109.39|106.99|109.23|106.83|109.39|106.99|109.23|106.83|0
1650383310000|2022-04-19 15:48:30|109.31|106.91|109.39|106.99|109.39|106.99|109.31|106.91|0
1650383320000|2022-04-19 15:48:40|109.31|106.91|109.31|106.91|109.39|106.99|109.31|106.91|0
1650383330000|2022-04-19 15:48:50|109.23|106.83|109.23|106.83|109.31|106.91|109.23|106.83|0
1650383340000|2022-04-19 15:49:00|109.31|106.91|109.39|106.99|109.39|106.99|109.23|106.83|0
1650383350000|2022-04-19 15:49:10|109.47|107.07|109.47|107.07|109.55|107.15|109.47|107.07|0
1650383360000|2022-04-19 15:49:20|109.55|107.15|109.63|107.23|109.63|107.23|109.55|107.15|0
1650383370000|2022-04-19 15:49:30|109.55|107.15|109.55|107.15|109.55|107.15|109.47|107.07|0
1650383380000|2022-04-19 15:49:40|109.47|107.07|109.31|106.91|109.47|107.07|109.31|106.91|0
1650383390000|2022-04-19 15:49:50|109.23|106.83|109.23|106.83|109.23|106.83|109.15|106.75|0
1650383400000|2022-04-19 15:50:00|109.15|106.75|109.07|106.67|109.15|106.75|109.07|106.67|0
1650383410000|2022-04-19 15:50:10|108.91|106.51|108.91|106.51|108.99|106.59|108.91|106.51|0
1650383420000|2022-04-19 15:50:20|109.07|106.67|108.99|106.59|109.11|106.71|108.99|106.59|0
1650383430000|2022-04-19 15:50:30|108.91|106.51|108.83|106.43|108.91|106.51|108.83|106.43|0
1650383440000|2022-04-19 15:50:40|108.79|106.39|108.75|106.35|108.79|106.39|108.67|106.27|0
1650383450000|2022-04-19 15:50:50|108.83|106.43|108.67|106.27|108.83|106.43|108.67|106.27|0
1650383460000|2022-04-19 15:51:00|108.59|106.19|108.59|106.19|108.67|106.27|108.59|106.19|0
1650383470000|2022-04-19 15:51:10|108.27|105.87|108.19|105.79|108.27|105.87|108.19|105.79|0
1650383480000|2022-04-19 15:51:20|108.04|105.64|108.27|105.87|108.27|105.87|108.04|105.64|0
1650383490000|2022-04-19 15:51:30|108.35|105.95|108.27|105.87|108.35|105.95|108.27|105.87|0
1650383500000|2022-04-19 15:51:40|108.19|105.79|108.11|105.71|108.19|105.79|108.04|105.64|0
1650383510000|2022-04-19 15:51:50|108.19|105.79|108.04|105.64|108.19|105.79|108.04|105.64|0
1650383520000|2022-04-19 15:52:00|107.88|105.48|107.96|105.56|107.96|105.56|107.88|105.48|0
1650383530000|2022-04-19 15:52:10|107.8|105.4|108.04|105.64|108.04|105.64|107.8|105.4|0
1650383540000|2022-04-19 15:52:20|107.96|105.56|107.96|105.56|107.96|105.56|107.96|105.56|0
1650383550000|2022-04-19 15:52:30|108.11|105.71|108.19|105.79|108.27|105.87|108.11|105.71|0
1650383560000|2022-04-19 15:52:40|108.27|105.87|108.19|105.79|108.27|105.87|108.11|105.71|0
1650383570000|2022-04-19 15:52:50|108.27|105.87|108.11|105.71|108.27|105.87|108.11|105.71|0
1650383580000|2022-04-19 15:53:00|108.08|105.68|108.11|105.71|108.11|105.71|108.08|105.68|0
1650383590000|2022-04-19 15:53:10|108.03|105.63|107.96|105.56|108.03|105.63|107.96|105.56|0
1650383600000|2022-04-19 15:53:20|108.03|105.63|107.96|105.56|108.03|105.63|107.96|105.56|0
1650383620000|2022-04-19 15:53:40|107.95|105.55|107.95|105.55|107.95|105.55|107.95|105.55|0
1650383630000|2022-04-19 15:53:50|108.03|105.63|108.03|105.63|108.03|105.63|108.03|105.63|0
1650383640000|2022-04-19 15:54:00|107.95|105.55|107.95|105.55|107.95|105.55|107.95|105.55|0
1650383650000|2022-04-19 15:54:10|107.88|105.48|107.8|105.4|107.88|105.48|107.72|105.32|0
1650383660000|2022-04-19 15:54:20|107.84|105.44|107.88|105.48|107.88|105.48|107.84|105.44|0
1650383670000|2022-04-19 15:54:30|107.95|105.55|108.11|105.71|108.11|105.71|107.95|105.55|0
1650383680000|2022-04-19 15:54:40|108.19|105.79|108.19|105.79|108.19|105.79|108.11|105.71|0
1650383690000|2022-04-19 15:54:50|108.11|105.71|108.11|105.71|108.11|105.71|108.11|105.71|0
1650383700000|2022-04-19 15:55:00|108.19|105.79|108.27|105.87|108.27|105.87|108.19|105.79|0
1650383710000|2022-04-19 15:55:10|108.35|105.95|108.43|106.03|108.43|106.03|108.35|105.95|0
1650383720000|2022-04-19 15:55:20|108.67|106.27|108.59|106.19|108.67|106.27|108.59|106.19|0
1650383730000|2022-04-19 15:55:30|108.67|106.27|108.91|106.51|108.91|106.51|108.67|106.27|0
1650383740000|2022-04-19 15:55:40|108.83|106.43|108.75|106.35|108.83|106.43|108.59|106.19|0
1650383750000|2022-04-19 15:55:50|108.83|106.43|108.83|106.43|108.91|106.51|108.83|106.43|0
1650383760000|2022-04-19 15:56:00|108.87|106.47|108.67|106.27|108.87|106.47|108.67|106.27|0
1650383770000|2022-04-19 15:56:10|108.75|106.35|109.14|106.74|109.14|106.74|108.75|106.35|0
1650383780000|2022-04-19 15:56:20|109.06|106.66|109.14|106.74|109.14|106.74|109.06|106.66|0
1650383790000|2022-04-19 15:56:30|108.98|106.58|108.91|106.51|108.98|106.58|108.91|106.51|0
1650383800000|2022-04-19 15:56:40|108.98|106.58|109.03|106.63|109.03|106.63|108.91|106.51|0
1650383810000|2022-04-19 15:56:50|109.06|106.66|109.14|106.74|109.14|106.74|109.06|106.66|0
1650383820000|2022-04-19 15:57:00|109.22|106.82|109.11|106.71|109.22|106.82|109.11|106.71|0
1650383830000|2022-04-19 15:57:10|109.14|106.74|109.14|106.74|109.22|106.82|109.06|106.66|0
1650383840000|2022-04-19 15:57:20|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1650383850000|2022-04-19 15:57:30|108.98|106.58|109.06|106.66|109.06|106.66|108.98|106.58|0
1650383860000|2022-04-19 15:57:40|109.22|106.82|109.14|106.74|109.22|106.82|109.14|106.74|0
1650383870000|2022-04-19 15:57:50|109.22|106.82|109.14|106.74|109.22|106.82|109.14|106.74|0
1650383880000|2022-04-19 15:58:00|109.22|106.82|109.14|106.74|109.22|106.82|109.14|106.74|0
1650383890000|2022-04-19 15:58:10|109.22|106.82|109.14|106.74|109.22|106.82|109.14|106.74|0
1650383900000|2022-04-19 15:58:20|109.06|106.66|109.06|106.66|109.14|106.74|109.06|106.66|0
1650383910000|2022-04-19 15:58:30|108.98|106.58|109.14|106.74|109.14|106.74|108.98|106.58|0
1650383920000|2022-04-19 15:58:40|109.22|106.82|109.3|106.9|109.3|106.9|109.22|106.82|0
1650383930000|2022-04-19 15:58:50|109.38|106.98|109.3|106.9|109.38|106.98|109.3|106.9|0
1650383940000|2022-04-19 15:59:00|109.38|106.98|109.46|107.06|109.46|107.06|109.38|106.98|0
1650383950000|2022-04-19 15:59:10|109.42|107.02|109.38|106.98|109.42|107.02|109.38|106.98|0
1650383960000|2022-04-19 15:59:20|109.46|107.06|109.46|107.06|109.46|107.06|109.46|107.06|0
1650383970000|2022-04-19 15:59:30|109.54|107.14|109.62|107.22|109.62|107.22|109.54|107.14|0
1650383980000|2022-04-19 15:59:40|109.54|107.14|109.38|106.98|109.54|107.14|109.38|106.98|0
1650383990000|2022-04-19 15:59:50|109.3|106.9|109.46|107.06|109.46|107.06|109.3|106.9|0
1650384000000|2022-04-19 16:00:00|109.38|106.98|109.5|107.1|109.54|107.14|109.38|106.98|0
1650384010000|2022-04-19 16:00:10|109.46|107.06|109.5|107.1|109.5|107.1|109.38|106.98|0
1650384020000|2022-04-19 16:00:20|109.46|107.06|109.54|107.14|109.62|107.22|109.46|107.06|0
1650384030000|2022-04-19 16:00:30|109.62|107.22|109.54|107.14|109.62|107.22|109.54|107.14|0
1650384040000|2022-04-19 16:00:40|109.46|107.06|109.38|106.98|109.46|107.06|109.38|106.98|0
1650384050000|2022-04-19 16:00:50|109.3|106.9|109.38|106.98|109.46|107.06|109.3|106.9|0
1650384070000|2022-04-19 16:01:10|109.3|106.9|109.46|107.06|109.46|107.06|109.3|106.9|0
1650384080000|2022-04-19 16:01:20|109.7|107.3|109.86|107.46|109.94|107.54|109.7|107.3|0
1650384090000|2022-04-19 16:01:30|109.78|107.38|110.02|107.62|110.02|107.62|109.78|107.38|0
1650384100000|2022-04-19 16:01:40|110.1|107.7|110.02|107.62|110.18|107.78|110.02|107.62|0
1650384110000|2022-04-19 16:01:50|110.1|107.7|110.1|107.7|110.18|107.78|110.1|107.7|0
1650384120000|2022-04-19 16:02:00|110.02|107.62|110.1|107.7|110.1|107.7|110.02|107.62|0
1650384130000|2022-04-19 16:02:10|110.02|107.62|109.7|107.3|110.02|107.62|109.7|107.3|0
1650384140000|2022-04-19 16:02:20|109.94|107.54|110.1|107.7|110.1|107.7|109.94|107.54|0
1650384150000|2022-04-19 16:02:30|110.02|107.62|110.02|107.62|110.02|107.62|110.02|107.62|0
1650384160000|2022-04-19 16:02:40|110.1|107.7|110.18|107.78|110.18|107.78|110.02|107.62|0
1650384180000|2022-04-19 16:03:00|110.26|107.86|110.42|108.02|110.42|108.02|110.26|107.86|0
1650384190000|2022-04-19 16:03:10|110.34|107.94|110.42|108.02|110.42|108.02|110.34|107.94|0
1650384200000|2022-04-19 16:03:20|110.34|107.94|110.26|107.86|110.34|107.94|110.26|107.86|0
1650384210000|2022-04-19 16:03:30|110.18|107.78|110.34|107.94|110.42|108.02|110.18|107.78|0
1650384220000|2022-04-19 16:03:40|110.18|107.78|110.02|107.62|110.18|107.78|110.02|107.62|0
1650384230000|2022-04-19 16:03:50|109.94|107.54|110.1|107.7|110.1|107.7|109.94|107.54|0
1650384240000|2022-04-19 16:04:00|110.18|107.78|109.94|107.54|110.18|107.78|109.94|107.54|0
1650384250000|2022-04-19 16:04:10|109.86|107.46|109.78|107.38|109.86|107.46|109.7|107.3|0
1650384260000|2022-04-19 16:04:20|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1650384270000|2022-04-19 16:04:30|109.78|107.38|109.86|107.46|109.86|107.46|109.78|107.38|0
1650384280000|2022-04-19 16:04:40|109.78|107.38|109.62|107.22|109.78|107.38|109.54|107.14|0
1650384290000|2022-04-19 16:04:50|109.54|107.14|109.54|107.14|109.62|107.22|109.54|107.14|0
1650384300000|2022-04-19 16:05:00|109.46|107.06|109.38|106.98|109.46|107.06|109.38|106.98|0
1650384310000|2022-04-19 16:05:10|109.46|107.06|109.62|107.22|109.62|107.22|109.46|107.06|0
1650384320000|2022-04-19 16:05:20|109.7|107.3|109.86|107.46|109.86|107.46|109.7|107.3|0
1650384330000|2022-04-19 16:05:30|109.78|107.38|109.86|107.46|109.86|107.46|109.78|107.38|0
1650384340000|2022-04-19 16:05:40|109.78|107.38|109.78|107.38|109.86|107.46|109.78|107.38|0
1650384350000|2022-04-19 16:05:50|109.86|107.46|109.94|107.54|109.94|107.54|109.86|107.46|0
1650384360000|2022-04-19 16:06:00|109.86|107.46|109.78|107.38|109.86|107.46|109.74|107.34|0
1650384380000|2022-04-19 16:06:20|109.82|107.42|109.86|107.46|109.86|107.46|109.78|107.38|0
1650384390000|2022-04-19 16:06:30|109.94|107.54|109.94|107.54|109.94|107.54|109.94|107.54|0
1650384400000|2022-04-19 16:06:40|109.86|107.46|109.94|107.54|109.94|107.54|109.86|107.46|0
1650384410000|2022-04-19 16:06:50|109.86|107.46|109.94|107.54|109.94|107.54|109.86|107.46|0
1650384420000|2022-04-19 16:07:00|109.86|107.46|109.94|107.54|109.94|107.54|109.86|107.46|0
1650384430000|2022-04-19 16:07:10|109.86|107.46|109.78|107.38|109.86|107.46|109.78|107.38|0
1650384450000|2022-04-19 16:07:30|109.7|107.3|109.7|107.3|109.7|107.3|109.62|107.22|0
1650384460000|2022-04-19 16:07:40|109.62|107.22|109.58|107.18|109.62|107.22|109.58|107.18|0
1650384470000|2022-04-19 16:07:50|109.62|107.22|109.62|107.22|109.62|107.22|109.62|107.22|0
1650384480000|2022-04-19 16:08:00|109.54|107.14|109.38|106.98|109.54|107.14|109.38|106.98|0
1650384490000|2022-04-19 16:08:10|109.14|106.74|109.3|106.9|109.38|106.98|109.14|106.74|0
1650384500000|2022-04-19 16:08:20|109.26|106.86|109.22|106.82|109.38|106.98|109.22|106.82|0
1650384510000|2022-04-19 16:08:30|109.18|106.78|109.14|106.74|109.18|106.78|109.14|106.74|0
1650384520000|2022-04-19 16:08:40|109.22|106.82|109.22|106.82|109.3|106.9|109.22|106.82|0
1650384530000|2022-04-19 16:08:50|109.38|106.98|109.46|107.06|109.46|107.06|109.38|106.98|0
1650384540000|2022-04-19 16:09:00|109.54|107.14|109.61|107.21|109.61|107.21|109.53|107.13|0
1650384550000|2022-04-19 16:09:10|109.53|107.13|109.22|106.82|109.53|107.13|109.22|106.82|0
1650384560000|2022-04-19 16:09:20|109.3|106.9|109.29|106.89|109.37|106.97|109.29|106.89|0
1650384570000|2022-04-19 16:09:30|109.22|106.82|109.14|106.74|109.22|106.82|109.14|106.74|0
1650384580000|2022-04-19 16:09:40|109.06|106.66|109.06|106.66|109.06|106.66|109.06|106.66|0
1650384600000|2022-04-19 16:10:00|109.21|106.81|109.06|106.66|109.21|106.81|109.06|106.66|0
1650384610000|2022-04-19 16:10:10|109.13|106.73|109.13|106.73|109.13|106.73|109.06|106.66|0
1650384620000|2022-04-19 16:10:20|109.05|106.65|109.13|106.73|109.13|106.73|109.05|106.65|0
1650384630000|2022-04-19 16:10:30|109.21|106.81|109.34|106.94|109.34|106.94|109.13|106.73|0
1650384640000|2022-04-19 16:10:40|109.37|106.97|109.37|106.97|109.37|106.97|109.21|106.81|0
1650384650000|2022-04-19 16:10:50|109.45|107.05|109.45|107.05|109.45|107.05|109.45|107.05|0
1650384660000|2022-04-19 16:11:00|109.53|107.13|109.37|106.97|109.53|107.13|109.37|106.97|0
1650384670000|2022-04-19 16:11:10|109.42|107.02|109.29|106.89|109.42|107.02|109.29|106.89|0
1650384680000|2022-04-19 16:11:20|109.37|106.97|109.45|107.05|109.45|107.05|109.29|106.89|0
1650384690000|2022-04-19 16:11:30|109.29|106.89|109.13|106.73|109.29|106.89|109.13|106.73|0
1650384700000|2022-04-19 16:11:40|109.26|106.86|109.13|106.73|109.26|106.86|109.13|106.73|0
1650384710000|2022-04-19 16:11:50|109.05|106.65|109.21|106.81|109.21|106.81|109.05|106.65|0
1650384720000|2022-04-19 16:12:00|109.13|106.73|109.21|106.81|109.21|106.81|109.13|106.73|0
1650384730000|2022-04-19 16:12:10|109.29|106.89|109.29|106.89|109.29|106.89|109.29|106.89|0
1650384740000|2022-04-19 16:12:20|109.21|106.81|109.37|106.97|109.37|106.97|109.21|106.81|0
1650384750000|2022-04-19 16:12:30|109.33|106.93|109.29|106.89|109.33|106.93|109.29|106.89|0
1650384760000|2022-04-19 16:12:40|109.25|106.85|109.37|106.97|109.37|106.97|109.25|106.85|0
1650384770000|2022-04-19 16:12:50|109.45|107.05|109.37|106.97|109.45|107.05|109.37|106.97|0
1650384780000|2022-04-19 16:13:00|109.45|107.05|109.37|106.97|109.45|107.05|109.37|106.97|0
1650384790000|2022-04-19 16:13:10|109.29|106.89|109.53|107.13|109.53|107.13|109.29|106.89|0
1650384800000|2022-04-19 16:13:20|109.61|107.21|109.53|107.13|109.69|107.29|109.53|107.13|0
1650384810000|2022-04-19 16:13:30|109.45|107.05|109.61|107.21|109.61|107.21|109.45|107.05|0
1650384820000|2022-04-19 16:13:40|109.53|107.13|109.53|107.13|109.61|107.21|109.53|107.13|0
1650384830000|2022-04-19 16:13:50|109.37|106.97|109.45|107.05|109.45|107.05|109.37|106.97|0
1650384840000|2022-04-19 16:14:00|109.53|107.13|109.61|107.21|109.61|107.21|109.53|107.13|0
1650384850000|2022-04-19 16:14:10|109.69|107.29|109.77|107.37|109.77|107.37|109.69|107.29|0
1650384860000|2022-04-19 16:14:20|109.85|107.45|109.69|107.29|109.85|107.45|109.69|107.29|0
1650384870000|2022-04-19 16:14:30|109.77|107.37|109.77|107.37|109.77|107.37|109.69|107.29|0
1650384890000|2022-04-19 16:14:50|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1650384900000|2022-04-19 16:15:00|109.61|107.21|109.77|107.37|109.81|107.41|109.61|107.21|0
1650384910000|2022-04-19 16:15:10|109.81|107.41|109.85|107.45|109.85|107.45|109.69|107.29|0
1650384920000|2022-04-19 16:15:20|109.93|107.53|110.01|107.61|110.01|107.61|109.93|107.53|0
1650384930000|2022-04-19 16:15:30|110.09|107.69|109.93|107.53|110.09|107.69|109.93|107.53|0
1650384940000|2022-04-19 16:15:40|109.85|107.45|109.69|107.29|109.85|107.45|109.69|107.29|0
1650384950000|2022-04-19 16:15:50|109.61|107.21|109.53|107.13|109.61|107.21|109.53|107.13|0
1650384960000|2022-04-19 16:16:00|109.45|107.05|109.45|107.05|109.45|107.05|109.45|107.05|0
1650384970000|2022-04-19 16:16:10|109.53|107.13|109.61|107.21|109.61|107.21|109.53|107.13|0
1650384980000|2022-04-19 16:16:20|109.69|107.29|109.69|107.29|109.69|107.29|109.69|107.29|0
1650384990000|2022-04-19 16:16:30|109.53|107.13|109.45|107.05|109.53|107.13|109.45|107.05|0
1650385000000|2022-04-19 16:16:40|109.37|106.97|109.41|107.01|109.45|107.05|109.37|106.97|0
1650385010000|2022-04-19 16:16:50|109.45|107.05|109.45|107.05|109.45|107.05|109.37|106.97|0
1650385020000|2022-04-19 16:17:00|109.53|107.13|109.53|107.13|109.53|107.13|109.53|107.13|0
1650385030000|2022-04-19 16:17:10|109.61|107.21|109.65|107.25|109.69|107.29|109.61|107.21|0
1650385040000|2022-04-19 16:17:20|109.53|107.13|109.61|107.21|109.61|107.21|109.53|107.13|0
1650385050000|2022-04-19 16:17:30|109.69|107.29|109.77|107.37|109.77|107.37|109.69|107.29|0
1650385060000|2022-04-19 16:17:40|109.85|107.45|109.93|107.53|109.93|107.53|109.85|107.45|0
1650385070000|2022-04-19 16:17:50|110.01|107.61|110.01|107.61|110.01|107.61|109.93|107.53|0
1650385080000|2022-04-19 16:18:00|109.93|107.53|109.77|107.37|109.93|107.53|109.77|107.37|0
1650385090000|2022-04-19 16:18:10|109.85|107.45|109.77|107.37|109.85|107.45|109.77|107.37|0
1650385100000|2022-04-19 16:18:20|109.85|107.45|109.85|107.45|109.85|107.45|109.85|107.45|0
1650385110000|2022-04-19 16:18:30|109.69|107.29|109.85|107.45|109.85|107.45|109.69|107.29|0
1650385120000|2022-04-19 16:18:40|109.77|107.37|109.61|107.21|109.77|107.37|109.61|107.21|0
1650385130000|2022-04-19 16:18:50|109.69|107.29|109.53|107.13|109.69|107.29|109.53|107.13|0
1650385140000|2022-04-19 16:19:00|109.45|107.05|109.69|107.29|109.69|107.29|109.45|107.05|0
1650385150000|2022-04-19 16:19:10|109.53|107.13|109.45|107.05|109.53|107.13|109.45|107.05|0
1650385160000|2022-04-19 16:19:20|109.37|106.97|109.45|107.05|109.45|107.05|109.37|106.97|0
1650385170000|2022-04-19 16:19:30|109.53|107.13|109.61|107.21|109.61|107.21|109.53|107.13|0
1650385180000|2022-04-19 16:19:40|109.53|107.13|109.61|107.21|109.61|107.21|109.53|107.13|0
1650385190000|2022-04-19 16:19:50|109.53|107.13|109.45|107.05|109.53|107.13|109.45|107.05|0
1650385200000|2022-04-19 16:20:00|109.53|107.13|109.37|106.97|109.53|107.13|109.37|106.97|0
1650385210000|2022-04-19 16:20:10|109.45|107.05|109.37|106.97|109.45|107.05|109.37|106.97|0
1650385220000|2022-04-19 16:20:20|109.53|107.13|109.53|107.13|109.53|107.13|109.45|107.05|0
1650385230000|2022-04-19 16:20:30|109.37|106.97|109.37|106.97|109.37|106.97|109.29|106.89|0
1650385240000|2022-04-19 16:20:40|109.45|107.05|109.45|107.05|109.45|107.05|109.45|107.05|0
1650385250000|2022-04-19 16:20:50|109.53|107.13|109.53|107.13|109.53|107.13|109.53|107.13|0
1650385260000|2022-04-19 16:21:00|109.49|107.09|109.45|107.05|109.53|107.13|109.45|107.05|0
1650385270000|2022-04-19 16:21:10|109.37|106.97|109.37|106.97|109.37|106.97|109.29|106.89|0
1650385280000|2022-04-19 16:21:20|109.33|106.93|109.33|106.93|109.37|106.97|109.29|106.89|0
1650385290000|2022-04-19 16:21:30|109.29|106.89|109.37|106.97|109.37|106.97|109.29|106.89|0
1650385300000|2022-04-19 16:21:40|109.29|106.89|109.29|106.89|109.29|106.89|109.29|106.89|0
1650385310000|2022-04-19 16:21:50|109.21|106.81|109.21|106.81|109.21|106.81|109.21|106.81|0
1650385320000|2022-04-19 16:22:00|109.13|106.73|108.73|106.33|109.13|106.73|108.73|106.33|0
1650385330000|2022-04-19 16:22:10|108.81|106.41|108.89|106.49|108.89|106.49|108.81|106.41|0
1650385340000|2022-04-19 16:22:20|108.97|106.57|108.81|106.41|108.97|106.57|108.81|106.41|0
1650385350000|2022-04-19 16:22:30|108.73|106.33|108.89|106.49|108.89|106.49|108.73|106.33|0
1650385360000|2022-04-19 16:22:40|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1650385370000|2022-04-19 16:22:50|108.73|106.33|108.89|106.49|108.89|106.49|108.73|106.33|0
1650385380000|2022-04-19 16:23:00|108.97|106.57|108.73|106.33|108.97|106.57|108.73|106.33|0
1650385390000|2022-04-19 16:23:10|108.65|106.25|108.73|106.33|108.81|106.41|108.65|106.25|0
1650385400000|2022-04-19 16:23:20|108.65|106.25|108.73|106.33|108.73|106.33|108.65|106.25|0
1650385410000|2022-04-19 16:23:30|108.81|106.41|108.89|106.49|108.89|106.49|108.81|106.41|0
1650385420000|2022-04-19 16:23:40|108.81|106.41|108.73|106.33|108.81|106.41|108.73|106.33|0
1650385430000|2022-04-19 16:23:50|108.81|106.41|108.81|106.41|108.81|106.41|108.81|106.41|0
1650385440000|2022-04-19 16:24:00|108.73|106.33|108.97|106.57|108.97|106.57|108.73|106.33|0
1650385450000|2022-04-19 16:24:10|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1650385460000|2022-04-19 16:24:20|108.81|106.41|108.73|106.33|108.81|106.41|108.73|106.33|0
1650385470000|2022-04-19 16:24:30|108.81|106.41|108.73|106.33|108.81|106.41|108.73|106.33|0
1650385480000|2022-04-19 16:24:40|108.65|106.25|108.73|106.33|108.73|106.33|108.65|106.25|0
1650385490000|2022-04-19 16:24:50|108.65|106.25|108.81|106.41|108.81|106.41|108.65|106.25|0
1650385500000|2022-04-19 16:25:00|108.89|106.49|108.73|106.33|108.89|106.49|108.73|106.33|0
1650385510000|2022-04-19 16:25:10|108.81|106.41|108.81|106.41|108.81|106.41|108.73|106.33|0
1650385520000|2022-04-19 16:25:20|108.89|106.49|108.89|106.49|108.89|106.49|108.89|106.49|0
1650385530000|2022-04-19 16:25:30|108.96|106.56|108.96|106.56|109.04|106.64|108.96|106.56|0
1650385540000|2022-04-19 16:25:40|109.04|106.64|108.65|106.25|109.04|106.64|108.65|106.25|0
1650385550000|2022-04-19 16:25:50|108.73|106.33|108.57|106.17|108.73|106.33|108.49|106.09|0
1650385560000|2022-04-19 16:26:00|108.65|106.25|108.65|106.25|108.65|106.25|108.57|106.17|0
1650385570000|2022-04-19 16:26:10|108.73|106.33|108.73|106.33|108.73|106.33|108.65|106.25|0
1650385580000|2022-04-19 16:26:20|108.8|106.4|108.73|106.33|108.8|106.4|108.73|106.33|0
1650385590000|2022-04-19 16:26:30|108.65|106.25|108.8|106.4|108.8|106.4|108.65|106.25|0
1650385600000|2022-04-19 16:26:40|108.73|106.33|108.88|106.48|108.88|106.48|108.72|106.32|0
1650385610000|2022-04-19 16:26:50|108.96|106.56|108.96|106.56|108.96|106.56|108.96|106.56|0
1650385620000|2022-04-19 16:27:00|109.04|106.64|109.04|106.64|109.12|106.72|109.04|106.64|0
1650385630000|2022-04-19 16:27:10|109.12|106.72|109.2|106.8|109.2|106.8|109.12|106.72|0
1650385640000|2022-04-19 16:27:20|109.24|106.84|109.24|106.84|109.24|106.84|109.24|106.84|0
1650385650000|2022-04-19 16:27:30|109.2|106.8|109.2|106.8|109.2|106.8|109.2|106.8|0
1650385660000|2022-04-19 16:27:40|109.12|106.72|109.04|106.64|109.12|106.72|108.96|106.56|0
1650385670000|2022-04-19 16:27:50|109.12|106.72|109.28|106.88|109.28|106.88|109.12|106.72|0
1650385680000|2022-04-19 16:28:00|109.12|106.72|109.44|107.04|109.44|107.04|109.12|106.72|0
1650385690000|2022-04-19 16:28:10|109.52|107.12|109.6|107.2|109.6|107.2|109.52|107.12|0
1650385700000|2022-04-19 16:28:20|109.52|107.12|109.52|107.12|109.6|107.2|109.52|107.12|0
1650385710000|2022-04-19 16:28:30|109.6|107.2|109.76|107.36|109.76|107.36|109.6|107.2|0
1650385720000|2022-04-19 16:28:40|109.6|107.2|109.68|107.28|109.68|107.28|109.6|107.2|0
1650385730000|2022-04-19 16:28:50|109.76|107.36|109.68|107.28|109.76|107.36|109.68|107.28|0
1650385740000|2022-04-19 16:29:00|109.76|107.36|109.76|107.36|109.84|107.44|109.68|107.28|0
1650385750000|2022-04-19 16:29:10|109.84|107.44|109.92|107.52|109.92|107.52|109.84|107.44|0
1650385760000|2022-04-19 16:29:20|110.08|107.68|110.08|107.68|110.16|107.76|110.08|107.68|0
1650385770000|2022-04-19 16:29:30|110|107.6|109.84|107.44|110.08|107.68|109.84|107.44|0
1650385780000|2022-04-19 16:29:40|109.88|107.48|109.92|107.52|109.92|107.52|109.76|107.36|0
1650385790000|2022-04-19 16:29:50|109.84|107.44|109.92|107.52|109.92|107.52|109.84|107.44|0
1650385800000|2022-04-19 16:30:00|109.84|107.44|109.68|107.28|109.84|107.44|109.68|107.28|0
1650385810000|2022-04-19 16:30:10|109.52|107.12|109.92|107.52|109.92|107.52|109.52|107.12|0
1650385820000|2022-04-19 16:30:20|110|107.6|110.16|107.76|110.16|107.76|110|107.6|0
1650385830000|2022-04-19 16:30:30|110.08|107.68|110.08|107.68|110.08|107.68|110.08|107.68|0
1650385840000|2022-04-19 16:30:40|110.32|107.92|110.08|107.68|110.32|107.92|110.08|107.68|0
1650385850000|2022-04-19 16:30:50|110.12|107.72|110.24|107.84|110.24|107.84|110.08|107.68|0
1650385860000|2022-04-19 16:31:00|110.16|107.76|110.32|107.92|110.32|107.92|110.16|107.76|0
1650385870000|2022-04-19 16:31:10|110.24|107.84|110.16|107.76|110.24|107.84|110.16|107.76|0
1650385880000|2022-04-19 16:31:20|110|107.6|110.16|107.76|110.16|107.76|110|107.6|0
1650385890000|2022-04-19 16:31:30|110.24|107.84|110.24|107.84|110.24|107.84|110.24|107.84|0
1650385900000|2022-04-19 16:31:40|110.16|107.76|110.08|107.68|110.16|107.76|110.08|107.68|0
1650385910000|2022-04-19 16:31:50|110|107.6|109.92|107.52|110|107.6|109.92|107.52|0
1650385920000|2022-04-19 16:32:00|110|107.6|110.08|107.68|110.08|107.68|110|107.6|0
1650385930000|2022-04-19 16:32:10|110|107.6|110.08|107.68|110.08|107.68|110|107.6|0
1650385940000|2022-04-19 16:32:20|110|107.6|110.16|107.76|110.16|107.76|110|107.6|0
1650385950000|2022-04-19 16:32:30|110.24|107.84|110.16|107.76|110.24|107.84|110.16|107.76|0
1650385960000|2022-04-19 16:32:40|110.08|107.68|110.12|107.72|110.16|107.76|110.08|107.68|0
1650385970000|2022-04-19 16:32:50|110.16|107.76|110.16|107.76|110.16|107.76|110.16|107.76|0
1650385980000|2022-04-19 16:33:00|110.08|107.68|110.16|107.76|110.24|107.84|110.08|107.68|0
1650385990000|2022-04-19 16:33:10|110.08|107.68|110.08|107.68|110.08|107.68|110.08|107.68|0
1650386000000|2022-04-19 16:33:20|110|107.6|110.08|107.68|110.08|107.68|110|107.6|0
1650386030000|2022-04-19 16:33:50|110|107.6|110|107.6|110|107.6|110|107.6|0
1650386040000|2022-04-19 16:34:00|109.68|107.28|109.68|107.28|109.68|107.28|109.6|107.2|0
1650386050000|2022-04-19 16:34:10|109.6|107.2|109.92|107.52|109.92|107.52|109.6|107.2|0
1650386060000|2022-04-19 16:34:20|109.84|107.44|109.84|107.44|109.92|107.52|109.84|107.44|0
1650386070000|2022-04-19 16:34:30|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1650386080000|2022-04-19 16:34:40|109.84|107.44|109.68|107.28|109.84|107.44|109.68|107.28|0
1650386090000|2022-04-19 16:34:50|109.76|107.36|109.68|107.28|109.76|107.36|109.68|107.28|0
1650386100000|2022-04-19 16:35:00|109.6|107.2|109.52|107.12|109.6|107.2|109.52|107.12|0
1650386110000|2022-04-19 16:35:10|109.44|107.04|109.36|106.96|109.44|107.04|109.36|106.96|0
1650386120000|2022-04-19 16:35:20|109.44|107.04|109.52|107.12|109.52|107.12|109.44|107.04|0
1650386130000|2022-04-19 16:35:30|109.48|107.08|109.48|107.08|109.48|107.08|109.48|107.08|0
1650386140000|2022-04-19 16:35:40|109.6|107.2|109.76|107.36|109.76|107.36|109.6|107.2|0
1650386150000|2022-04-19 16:35:50|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1650386160000|2022-04-19 16:36:00|109.6|107.2|109.52|107.12|109.68|107.28|109.52|107.12|0
1650386170000|2022-04-19 16:36:10|109.44|107.04|109.6|107.2|109.6|107.2|109.44|107.04|0
1650386180000|2022-04-19 16:36:20|109.52|107.12|109.68|107.28|109.68|107.28|109.52|107.12|0
1650386190000|2022-04-19 16:36:30|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1650386200000|2022-04-19 16:36:40|109.68|107.28|109.68|107.28|109.68|107.28|109.68|107.28|0
1650386210000|2022-04-19 16:36:50|109.76|107.36|109.76|107.36|109.76|107.36|109.72|107.32|0
1650386220000|2022-04-19 16:37:00|109.84|107.44|110|107.6|110.04|107.64|109.84|107.44|0
1650386230000|2022-04-19 16:37:10|110.08|107.68|110.32|107.92|110.32|107.92|110.08|107.68|0
1650386240000|2022-04-19 16:37:20|110.4|108|110.48|108.08|110.52|108.12|110.4|108|0
1650386250000|2022-04-19 16:37:30|110.4|108|110.32|107.92|110.4|108|110.32|107.92|0
1650386260000|2022-04-19 16:37:40|110.4|108|110.4|108|110.48|108.08|110.4|108|0
1650386270000|2022-04-19 16:37:50|110.48|108.08|110.48|108.08|110.56|108.16|110.48|108.08|0
1650386280000|2022-04-19 16:38:00|110.56|108.16|110.88|108.48|110.88|108.48|110.56|108.16|0
1650386290000|2022-04-19 16:38:10|110.8|108.4|110.8|108.4|110.8|108.4|110.8|108.4|0
1650386300000|2022-04-19 16:38:20|110.88|108.48|110.92|108.52|110.96|108.56|110.88|108.48|0
1650386310000|2022-04-19 16:38:30|110.96|108.56|111.12|108.72|111.12|108.72|110.96|108.56|0
1650386320000|2022-04-19 16:38:40|111.04|108.64|110.88|108.48|111.04|108.64|110.88|108.48|0
1650386330000|2022-04-19 16:38:50|111.04|108.64|111.04|108.64|111.12|108.72|111.04|108.64|0
1650386340000|2022-04-19 16:39:00|110.88|108.48|110.88|108.48|110.88|108.48|110.8|108.4|0
1650386350000|2022-04-19 16:39:10|111.12|108.72|111.12|108.72|111.12|108.72|111.12|108.72|0
1650386360000|2022-04-19 16:39:20|111.2|108.8|111.2|108.8|111.2|108.8|111.2|108.8|0
1650386370000|2022-04-19 16:39:30|111.12|108.72|111.2|108.8|111.2|108.8|111.12|108.72|0
1650386380000|2022-04-19 16:39:40|111.37|108.97|111.37|108.97|111.45|109.05|111.37|108.97|0
1650386390000|2022-04-19 16:39:50|111.45|109.05|111.37|108.97|111.45|109.05|111.37|108.97|0
1650386400000|2022-04-19 16:40:00|111.28|108.88|111.2|108.8|111.28|108.88|111.2|108.8|0
1650386410000|2022-04-19 16:40:10|111.28|108.88|111.28|108.88|111.28|108.88|111.28|108.88|0
1650386420000|2022-04-19 16:40:20|111.24|108.84|111.12|108.72|111.24|108.84|111.12|108.72|0
1650386430000|2022-04-19 16:40:30|111.2|108.8|111.28|108.88|111.28|108.88|111.2|108.8|0
1650386440000|2022-04-19 16:40:40|111.36|108.96|111.36|108.96|111.36|108.96|111.36|108.96|0
1650386450000|2022-04-19 16:40:50|111.2|108.8|111.12|108.72|111.2|108.8|111.12|108.72|0
1650386460000|2022-04-19 16:41:00|111.2|108.8|111.36|108.96|111.36|108.96|111.2|108.8|0
1650386470000|2022-04-19 16:41:10|111.28|108.88|111.45|109.05|111.45|109.05|111.28|108.88|0
1650386480000|2022-04-19 16:41:20|111.36|108.96|111.36|108.96|111.36|108.96|111.36|108.96|0
1650386490000|2022-04-19 16:41:30|111.41|109.01|111.36|108.96|111.45|109.05|111.36|108.96|0
1650386500000|2022-04-19 16:41:40|111.44|109.04|111.2|108.8|111.44|109.04|111.2|108.8|0
1650386510000|2022-04-19 16:41:50|111.12|108.72|111.28|108.88|111.28|108.88|111.12|108.72|0
1650386520000|2022-04-19 16:42:00|111.2|108.8|111.12|108.72|111.2|108.8|111.12|108.72|0
1650386530000|2022-04-19 16:42:10|111.04|108.64|111.2|108.8|111.2|108.8|111.04|108.64|0
1650386540000|2022-04-19 16:42:20|111.12|108.72|111.28|108.88|111.28|108.88|111.12|108.72|0
1650386550000|2022-04-19 16:42:30|111.2|108.8|111.2|108.8|111.2|108.8|111.2|108.8|0
1650386560000|2022-04-19 16:42:40|111.28|108.88|111.2|108.8|111.28|108.88|111.2|108.8|0
1650386570000|2022-04-19 16:42:50|111.28|108.88|111.28|108.88|111.28|108.88|111.28|108.88|0
1650386580000|2022-04-19 16:43:00|111.2|108.8|111.28|108.88|111.28|108.88|111.2|108.8|0
1650386590000|2022-04-19 16:43:10|111.36|108.96|111.36|108.96|111.36|108.96|111.36|108.96|0
1650386600000|2022-04-19 16:43:20|111.28|108.88|111.36|108.96|111.36|108.96|111.28|108.88|0
1650386610000|2022-04-19 16:43:30|111.28|108.88|111.2|108.8|111.28|108.88|111.2|108.8|0
1650386620000|2022-04-19 16:43:40|111.12|108.72|111.12|108.72|111.12|108.72|111.12|108.72|0
1650386630000|2022-04-19 16:43:50|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1650386640000|2022-04-19 16:44:00|110.8|108.4|110.63|108.23|110.8|108.4|110.63|108.23|0
1650386660000|2022-04-19 16:44:20|110.47|108.07|110.63|108.23|110.63|108.23|110.47|108.07|0
1650386670000|2022-04-19 16:44:30|110.55|108.15|110.47|108.07|110.55|108.15|110.39|107.99|0
1650386680000|2022-04-19 16:44:40|110.55|108.15|110.63|108.23|110.63|108.23|110.55|108.15|0
1650386690000|2022-04-19 16:44:50|110.55|108.15|110.71|108.31|110.71|108.31|110.55|108.15|0
1650386710000|2022-04-19 16:45:10|110.88|108.48|111.12|108.72|111.12|108.72|110.88|108.48|0
1650386730000|2022-04-19 16:45:30|111.04|108.64|111.04|108.64|111.04|108.64|111.04|108.64|0
1650386740000|2022-04-19 16:45:40|111.12|108.72|111.2|108.8|111.2|108.8|111.12|108.72|0
1650386750000|2022-04-19 16:45:50|110.96|108.56|110.96|108.56|110.96|108.56|110.96|108.56|0
1650386760000|2022-04-19 16:46:00|110.88|108.48|110.79|108.39|110.88|108.48|110.79|108.39|0
1650386770000|2022-04-19 16:46:10|110.71|108.31|110.71|108.31|110.71|108.31|110.71|108.31|0
1650386780000|2022-04-19 16:46:20|110.76|108.36|110.71|108.31|110.76|108.36|110.63|108.23|0
1650386790000|2022-04-19 16:46:30|110.88|108.48|110.88|108.48|110.88|108.48|110.88|108.48|0
1650386800000|2022-04-19 16:46:40|110.87|108.47|110.79|108.39|110.87|108.47|110.79|108.39|0
1650386810000|2022-04-19 16:46:50|110.71|108.31|110.79|108.39|110.79|108.39|110.71|108.31|0
1650386820000|2022-04-19 16:47:00|110.71|108.31|110.71|108.31|110.71|108.31|110.71|108.31|0
1650386830000|2022-04-19 16:47:10|110.63|108.23|110.63|108.23|110.63|108.23|110.63|108.23|0
1650386840000|2022-04-19 16:47:20|110.55|108.15|110.39|107.99|110.55|108.15|110.39|107.99|0
1650386850000|2022-04-19 16:47:30|110.47|108.07|110.47|108.07|110.47|108.07|110.47|108.07|0
1650386860000|2022-04-19 16:47:40|110.39|107.99|110.39|107.99|110.39|107.99|110.39|107.99|0
1650386870000|2022-04-19 16:47:50|110.47|108.07|110.63|108.23|110.63|108.23|110.47|108.07|0
1650386880000|2022-04-19 16:48:00|110.55|108.15|110.47|108.07|110.55|108.15|110.47|108.07|0
1650386890000|2022-04-19 16:48:10|110.55|108.15|110.47|108.07|110.55|108.15|110.47|108.07|0
1650386910000|2022-04-19 16:48:30|110.39|107.99|110.47|108.07|110.47|108.07|110.39|107.99|0
1650386920000|2022-04-19 16:48:40|110.55|108.15|110.55|108.15|110.55|108.15|110.55|108.15|0
1650386930000|2022-04-19 16:48:50|110.47|108.07|110.47|108.07|110.55|108.15|110.47|108.07|0
1650386940000|2022-04-19 16:49:00|110.55|108.15|110.63|108.23|110.63|108.23|110.55|108.15|0
1650386950000|2022-04-19 16:49:10|110.55|108.15|110.47|108.07|110.55|108.15|110.47|108.07|0
1650386960000|2022-04-19 16:49:20|110.51|108.11|110.55|108.15|110.55|108.15|110.47|108.07|0
1650386970000|2022-04-19 16:49:30|110.63|108.23|110.55|108.15|110.63|108.23|110.55|108.15|0
1650386980000|2022-04-19 16:49:40|110.39|107.99|110.47|108.07|110.47|108.07|110.39|107.99|0
1650386990000|2022-04-19 16:49:50|110.55|108.15|110.55|108.15|110.55|108.15|110.55|108.15|0
1650387000000|2022-04-19 16:50:00|110.63|108.23|110.59|108.19|110.63|108.23|110.55|108.15|0
1650387010000|2022-04-19 16:50:10|110.55|108.15|110.59|108.19|110.59|108.19|110.47|108.07|0
1650387020000|2022-04-19 16:50:20|110.63|108.23|110.63|108.23|110.71|108.31|110.63|108.23|0
1650387030000|2022-04-19 16:50:30|110.55|108.15|110.55|108.15|110.55|108.15|110.55|108.15|0
1650387040000|2022-04-19 16:50:40|110.47|108.07|110.39|107.99|110.47|108.07|110.39|107.99|0
1650387050000|2022-04-19 16:50:50|110.47|108.07|110.31|107.91|110.47|108.07|110.31|107.91|0
1650387060000|2022-04-19 16:51:00|110.23|107.83|110.07|107.67|110.23|107.83|109.91|107.51|0
1650387070000|2022-04-19 16:51:10|109.99|107.59|109.83|107.43|109.99|107.59|109.83|107.43|0
1650387080000|2022-04-19 16:51:20|109.75|107.35|109.67|107.27|109.75|107.35|109.67|107.27|0
1650387090000|2022-04-19 16:51:30|109.59|107.19|109.59|107.19|109.67|107.27|109.59|107.19|0
1650387100000|2022-04-19 16:51:40|109.51|107.11|109.51|107.11|109.59|107.19|109.51|107.11|0
1650387110000|2022-04-19 16:51:50|109.59|107.19|109.66|107.26|109.66|107.26|109.58|107.18|0
1650387120000|2022-04-19 16:52:00|109.58|107.18|109.74|107.34|109.74|107.34|109.58|107.18|0
1650387130000|2022-04-19 16:52:10|109.66|107.26|109.74|107.34|109.74|107.34|109.66|107.26|0
1650387150000|2022-04-19 16:52:30|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1650387160000|2022-04-19 16:52:40|109.74|107.34|109.66|107.26|109.74|107.34|109.58|107.18|0
1650387170000|2022-04-19 16:52:50|109.74|107.34|109.74|107.34|109.74|107.34|109.74|107.34|0
1650387180000|2022-04-19 16:53:00|109.82|107.42|109.9|107.5|109.9|107.5|109.82|107.42|0
1650387190000|2022-04-19 16:53:10|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1650387200000|2022-04-19 16:53:20|109.9|107.5|109.98|107.58|109.98|107.58|109.9|107.5|0
1650387210000|2022-04-19 16:53:30|109.9|107.5|109.98|107.58|109.98|107.58|109.9|107.5|0
1650387220000|2022-04-19 16:53:40|109.9|107.5|109.74|107.34|109.9|107.5|109.74|107.34|0
1650387230000|2022-04-19 16:53:50|109.82|107.42|109.9|107.5|109.9|107.5|109.74|107.34|0
1650387240000|2022-04-19 16:54:00|109.82|107.42|109.82|107.42|109.9|107.5|109.82|107.42|0
1650387250000|2022-04-19 16:54:10|109.74|107.34|109.82|107.42|109.9|107.5|109.74|107.34|0
1650387260000|2022-04-19 16:54:20|109.74|107.34|109.9|107.5|109.9|107.5|109.74|107.34|0
1650387270000|2022-04-19 16:54:30|109.82|107.42|109.98|107.58|109.98|107.58|109.82|107.42|0
1650387280000|2022-04-19 16:54:40|109.9|107.5|109.9|107.5|109.9|107.5|109.9|107.5|0
1650387290000|2022-04-19 16:54:50|109.98|107.58|109.9|107.5|109.98|107.58|109.9|107.5|0
1650387300000|2022-04-19 16:55:00|109.98|107.58|109.9|107.5|109.98|107.58|109.9|107.5|0
1650387310000|2022-04-19 16:55:10|109.98|107.58|109.74|107.34|109.98|107.58|109.74|107.34|0
1650387320000|2022-04-19 16:55:20|109.66|107.26|109.82|107.42|109.82|107.42|109.66|107.26|0
1650387340000|2022-04-19 16:55:40|109.74|107.34|109.82|107.42|109.82|107.42|109.74|107.34|0
1650387350000|2022-04-19 16:55:50|109.9|107.5|109.98|107.58|109.98|107.58|109.9|107.5|0
1650387370000|2022-04-19 16:56:10|109.9|107.5|109.82|107.42|109.9|107.5|109.82|107.42|0
1650387380000|2022-04-19 16:56:20|109.9|107.5|109.82|107.42|109.9|107.5|109.82|107.42|0
1650387390000|2022-04-19 16:56:30|109.98|107.58|109.98|107.58|109.98|107.58|109.82|107.42|0
1650387400000|2022-04-19 16:56:40|109.9|107.5|110.14|107.74|110.14|107.74|109.9|107.5|0
1650387410000|2022-04-19 16:56:50|110.3|107.9|110.22|107.82|110.38|107.98|110.22|107.82|0
1650387420000|2022-04-19 16:57:00|110.3|107.9|110.3|107.9|110.38|107.98|110.3|107.9|0
1650387430000|2022-04-19 16:57:10|110.22|107.82|110.38|107.98|110.38|107.98|110.22|107.82|0
1650387440000|2022-04-19 16:57:20|110.22|107.82|110.3|107.9|110.3|107.9|110.22|107.82|0
1650387450000|2022-04-19 16:57:30|110.22|107.82|110.3|107.9|110.3|107.9|110.22|107.82|0
1650387460000|2022-04-19 16:57:40|110.38|107.98|110.38|107.98|110.38|107.98|110.3|107.9|0
1650387470000|2022-04-19 16:57:50|110.3|107.9|110.22|107.82|110.3|107.9|110.22|107.82|0
1650387480000|2022-04-19 16:58:00|110.38|107.98|110.54|108.14|110.62|108.22|110.38|107.98|0
1650387490000|2022-04-19 16:58:10|110.38|107.98|110.3|107.9|110.38|107.98|110.3|107.9|0
1650387500000|2022-04-19 16:58:20|110.38|107.98|110.54|108.14|110.54|108.14|110.38|107.98|0
1650387510000|2022-04-19 16:58:30|110.51|108.11|110.46|108.06|110.51|108.11|110.46|108.06|0
1650387520000|2022-04-19 16:58:40|110.3|107.9|110.14|107.74|110.3|107.9|110.14|107.74|0
1650387530000|2022-04-19 16:58:50|110.06|107.66|110.06|107.66|110.06|107.66|109.98|107.58|0
1650387540000|2022-04-19 16:59:00|110.22|107.82|110.14|107.74|110.22|107.82|110.14|107.74|0
1650387550000|2022-04-19 16:59:10|110.22|107.82|110.3|107.9|110.3|107.9|110.22|107.82|0
1650387560000|2022-04-19 16:59:20|110.38|107.98|110.3|107.9|110.38|107.98|110.3|107.9|0
1650387570000|2022-04-19 16:59:30|110.38|107.98|110.46|108.06|110.46|108.06|110.38|107.98|0
1650387580000|2022-04-19 16:59:40|110.38|107.98|110.54|108.14|110.54|108.14|110.38|107.98|0
1650387590000|2022-04-19 16:59:50|110.5|108.1|110.54|108.14|110.54|108.14|110.5|108.1|0
1650387600000|2022-04-19 17:00:00|110.3|107.9|110.54|108.14|110.54|108.14|110.3|107.9|0
1650387610000|2022-04-19 17:00:10|110.46|108.06|110.54|108.14|110.54|108.14|110.46|108.06|0
1650387620000|2022-04-19 17:00:20|110.62|108.22|110.62|108.22|110.62|108.22|110.62|108.22|0
1650387640000|2022-04-19 17:00:40|110.54|108.14|110.62|108.22|110.62|108.22|110.46|108.06|0
1650387650000|2022-04-19 17:00:50|110.7|108.3|110.7|108.3|110.7|108.3|110.7|108.3|0
1650387660000|2022-04-19 17:01:00|110.54|108.14|110.7|108.3|110.7|108.3|110.54|108.14|0
1650387670000|2022-04-19 17:01:10|110.54|108.14|110.46|108.06|110.54|108.14|110.46|108.06|0
1650387680000|2022-04-19 17:01:20|110.38|107.98|110.46|108.06|110.46|108.06|110.38|107.98|0
1650387690000|2022-04-19 17:01:30|110.54|108.14|110.7|108.3|110.7|108.3|110.54|108.14|0
1650387700000|2022-04-19 17:01:40|110.54|108.14|110.62|108.22|110.62|108.22|110.54|108.14|0
1650387710000|2022-04-19 17:01:50|110.46|108.06|110.46|108.06|110.46|108.06|110.46|108.06|0
1650387720000|2022-04-19 17:02:00|110.54|108.14|110.62|108.22|110.62|108.22|110.46|108.06|0
1650387730000|2022-04-19 17:02:10|110.54|108.14|110.46|108.06|110.54|108.14|110.46|108.06|0
1650387740000|2022-04-19 17:02:20|110.38|107.98|110.42|108.02|110.54|108.14|110.38|107.98|0
1650387750000|2022-04-19 17:02:30|110.38|107.98|110.46|108.06|110.46|108.06|110.38|107.98|0
1650387760000|2022-04-19 17:02:40|110.54|108.14|110.38|107.98|110.54|108.14|110.38|107.98|0
1650387770000|2022-04-19 17:02:50|110.3|107.9|110.06|107.66|110.3|107.9|110.06|107.66|0
1650387780000|2022-04-19 17:03:00|109.98|107.58|109.82|107.42|109.98|107.58|109.74|107.34|0
1650387790000|2022-04-19 17:03:10|109.9|107.5|109.9|107.5|109.9|107.5|109.82|107.42|0
1650387800000|2022-04-19 17:03:20|109.78|107.38|109.66|107.26|109.78|107.38|109.66|107.26|0
1650387810000|2022-04-19 17:03:30|109.74|107.34|109.74|107.34|109.82|107.42|109.74|107.34|0
1650387820000|2022-04-19 17:03:40|109.82|107.42|109.82|107.42|109.82|107.42|109.82|107.42|0
1650387830000|2022-04-19 17:03:50|109.74|107.34|109.9|107.5|109.9|107.5|109.74|107.34|0
1650387840000|2022-04-19 17:04:00|109.98|107.58|109.98|107.58|109.98|107.58|109.98|107.58|0
1650387850000|2022-04-19 17:04:10|110.06|107.66|110.22|107.82|110.22|107.82|110.06|107.66|0
1650387860000|2022-04-19 17:04:20|110.18|107.78|110.14|107.74|110.3|107.9|110.14|107.74|0
1650387870000|2022-04-19 17:04:30|110.1|107.7|110.06|107.66|110.1|107.7|109.98|107.58|0
1650387880000|2022-04-19 17:04:40|109.98|107.58|110.06|107.66|110.06|107.66|109.9|107.5|0
1650387890000|2022-04-19 17:04:50|110.1|107.7|110.14|107.74|110.14|107.74|110.1|107.7|0
1650387900000|2022-04-19 17:05:00|110.22|107.82|110.14|107.74|110.22|107.82|110.14|107.74|0
1650387910000|2022-04-19 17:05:10|110.06|107.66|110.22|107.82|110.22|107.82|110.06|107.66|0
1650387920000|2022-04-19 17:05:20|110.3|107.9|110.3|107.9|110.3|107.9|110.3|107.9|0
1650387930000|2022-04-19 17:05:30|110.22|107.82|110.3|107.9|110.3|107.9|110.14|107.74|0
1650387940000|2022-04-19 17:05:40|110.38|107.98|110.46|108.06|110.46|108.06|110.38|107.98|0
1650387950000|2022-04-19 17:05:50|110.38|107.98|110.26|107.86|110.38|107.98|110.26|107.86|0
1650387960000|2022-04-19 17:06:00|110.22|107.82|109.98|107.58|110.22|107.82|109.98|107.58|0
1650387970000|2022-04-19 17:06:10|109.9|107.5|109.82|107.42|109.9|107.5|109.82|107.42|0
1650387980000|2022-04-19 17:06:20|109.9|107.5|110.06|107.66|110.06|107.66|109.9|107.5|0
1650387990000|2022-04-19 17:06:30|110.14|107.74|109.98|107.58|110.14|107.74|109.98|107.58|0
1650388000000|2022-04-19 17:06:40|109.9|107.5|109.81|107.41|109.98|107.58|109.81|107.41|0
1650388010000|2022-04-19 17:06:50|109.73|107.33|109.81|107.41|109.81|107.41|109.73|107.33|0
1650388020000|2022-04-19 17:07:00|109.89|107.49|110.18|107.78|110.18|107.78|109.89|107.49|0
1650388030000|2022-04-19 17:07:10|110.06|107.66|110.22|107.82|110.22|107.82|110.06|107.66|0
1650388040000|2022-04-19 17:07:20|110.3|107.9|110.3|107.9|110.3|107.9|110.3|107.9|0
1650388050000|2022-04-19 17:07:30|110.22|107.82|110.46|108.06|110.46|108.06|110.22|107.82|0
1650388060000|2022-04-19 17:07:40|110.54|108.14|110.46|108.06|110.54|108.14|110.46|108.06|0
1650388080000|2022-04-19 17:08:00|110.38|107.98|110.22|107.82|110.46|108.06|110.22|107.82|0
1650388090000|2022-04-19 17:08:10|110.13|107.73|110.05|107.65|110.13|107.73|110.05|107.65|0
1650388100000|2022-04-19 17:08:20|110.13|107.73|110.3|107.9|110.3|107.9|110.13|107.73|0
1650388110000|2022-04-19 17:08:30|110.22|107.82|110.3|107.9|110.3|107.9|110.13|107.73|0
1650388120000|2022-04-19 17:08:40|110.26|107.86|110.38|107.98|110.38|107.98|110.26|107.86|0
1650388130000|2022-04-19 17:08:50|110.46|108.06|110.38|107.98|110.54|108.14|110.38|107.98|0
1650388140000|2022-04-19 17:09:00|110.46|108.06|110.34|107.94|110.46|108.06|110.3|107.9|0
1650388150000|2022-04-19 17:09:10|110.29|107.89|110.38|107.98|110.46|108.06|110.29|107.89|0
1650388160000|2022-04-19 17:09:20|110.29|107.89|110.29|107.89|110.29|107.89|110.29|107.89|0
1650388170000|2022-04-19 17:09:30|110.13|107.73|110.29|107.89|110.38|107.98|110.13|107.73|0
1650388180000|2022-04-19 17:09:40|110.38|107.98|110.62|108.22|110.62|108.22|110.38|107.98|0
1650388190000|2022-04-19 17:09:50|110.54|108.14|110.86|108.46|110.86|108.46|110.54|108.14|0
1650388200000|2022-04-19 17:10:00|110.78|108.38|110.78|108.38|110.86|108.46|110.78|108.38|0
1650388210000|2022-04-19 17:10:10|111.02|108.62|110.78|108.38|111.02|108.62|110.78|108.38|0
1650388220000|2022-04-19 17:10:20|110.86|108.46|111.18|108.78|111.18|108.78|110.86|108.46|0
1650388230000|2022-04-19 17:10:30|111.1|108.7|111.02|108.62|111.1|108.7|111.02|108.62|0
1650388240000|2022-04-19 17:10:40|110.94|108.54|111.02|108.62|111.02|108.62|110.94|108.54|0
1650388250000|2022-04-19 17:10:50|110.94|108.54|110.86|108.46|110.94|108.54|110.86|108.46|0
1650388260000|2022-04-19 17:11:00|110.78|108.38|110.7|108.3|110.78|108.38|110.7|108.3|0
1650388270000|2022-04-19 17:11:10|110.62|108.22|110.62|108.22|110.62|108.22|110.62|108.22|0
1650388280000|2022-04-19 17:11:20|110.7|108.3|110.7|108.3|110.7|108.3|110.7|108.3|0
1650388290000|2022-04-19 17:11:30|110.94|108.54|110.78|108.38|110.94|108.54|110.78|108.38|0
1650388300000|2022-04-19 17:11:40|110.86|108.46|110.86|108.46|110.86|108.46|110.86|108.46|0
1650388310000|2022-04-19 17:11:50|110.94|108.54|110.94|108.54|110.94|108.54|110.94|108.54|0
1650388320000|2022-04-19 17:12:00|110.86|108.46|110.86|108.46|110.94|108.54|110.86|108.46|0
1650388330000|2022-04-19 17:12:10|110.94|108.54|110.86|108.46|110.94|108.54|110.86|108.46|0
1650388340000|2022-04-19 17:12:20|110.78|108.38|110.7|108.3|110.78|108.38|110.7|108.3|0
1650388350000|2022-04-19 17:12:30|110.78|108.38|110.7|108.3|110.78|108.38|110.7|108.3|0
1650388360000|2022-04-19 17:12:40|110.78|108.38|110.7|108.3|110.78|108.38|110.66|108.26|0
1650388370000|2022-04-19 17:12:50|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1650388380000|2022-04-19 17:13:00|110.58|108.18|110.78|108.38|110.78|108.38|110.58|108.18|0
1650388390000|2022-04-19 17:13:10|110.86|108.46|110.86|108.46|110.86|108.46|110.86|108.46|0
1650388400000|2022-04-19 17:13:20|110.94|108.54|110.86|108.46|110.94|108.54|110.86|108.46|0
1650388410000|2022-04-19 17:13:30|110.78|108.38|110.82|108.42|110.86|108.46|110.78|108.38|0
1650388420000|2022-04-19 17:13:40|110.86|108.46|110.69|108.29|110.86|108.46|110.69|108.29|0
1650388430000|2022-04-19 17:13:50|110.61|108.21|110.78|108.38|110.82|108.42|110.61|108.21|0
1650388440000|2022-04-19 17:14:00|110.86|108.46|110.86|108.46|110.86|108.46|110.78|108.38|0
1650388450000|2022-04-19 17:14:10|110.94|108.54|110.61|108.21|110.94|108.54|110.61|108.21|0
1650388460000|2022-04-19 17:14:20|110.69|108.29|110.61|108.21|110.69|108.29|110.61|108.21|0
1650388470000|2022-04-19 17:14:30|110.53|108.13|110.61|108.21|110.69|108.29|110.53|108.13|0
1650388480000|2022-04-19 17:14:40|110.69|108.29|110.69|108.29|110.74|108.34|110.69|108.29|0
1650388490000|2022-04-19 17:14:50|110.61|108.21|110.53|108.13|110.61|108.21|110.53|108.13|0
1650388500000|2022-04-19 17:15:00|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1650388510000|2022-04-19 17:15:10|110.53|108.13|110.69|108.29|110.69|108.29|110.53|108.13|0
1650388520000|2022-04-19 17:15:20|110.77|108.37|110.61|108.21|110.77|108.37|110.61|108.21|0
1650388530000|2022-04-19 17:15:30|110.57|108.17|110.61|108.21|110.61|108.21|110.57|108.17|0
1650388540000|2022-04-19 17:15:40|110.53|108.13|110.29|107.89|110.53|108.13|110.29|107.89|0
1650388550000|2022-04-19 17:15:50|110.37|107.97|110.13|107.73|110.37|107.97|110.13|107.73|0
1650388560000|2022-04-19 17:16:00|110.21|107.81|110.13|107.73|110.21|107.81|110.13|107.73|0
1650388570000|2022-04-19 17:16:10|110.09|107.69|109.97|107.57|110.09|107.69|109.97|107.57|0
1650388580000|2022-04-19 17:16:20|110.05|107.65|110.05|107.65|110.05|107.65|110.05|107.65|0
1650388590000|2022-04-19 17:16:30|109.97|107.57|110.17|107.77|110.17|107.77|109.97|107.57|0
1650388600000|2022-04-19 17:16:40|110.13|107.73|110.21|107.81|110.21|107.81|110.13|107.73|0
1650388610000|2022-04-19 17:16:50|110.13|107.73|110.21|107.81|110.21|107.81|110.13|107.73|0
1650388620000|2022-04-19 17:17:00|110.13|107.73|110.21|107.81|110.21|107.81|110.13|107.73|0
1650388630000|2022-04-19 17:17:10|110.29|107.89|110.37|107.97|110.37|107.97|110.29|107.89|0
1650388650000|2022-04-19 17:17:30|110.45|108.05|110.53|108.13|110.53|108.13|110.45|108.05|0
1650388660000|2022-04-19 17:17:40|110.49|108.09|110.45|108.05|110.53|108.13|110.45|108.05|0
1650388670000|2022-04-19 17:17:50|110.37|107.97|110.37|107.97|110.37|107.97|110.29|107.89|0
1650388680000|2022-04-19 17:18:00|110.45|108.05|110.45|108.05|110.45|108.05|110.45|108.05|0
1650388690000|2022-04-19 17:18:10|110.61|108.21|110.53|108.13|110.61|108.21|110.53|108.13|0
1650388700000|2022-04-19 17:18:20|110.61|108.21|110.53|108.13|110.61|108.21|110.53|108.13|0
1650388710000|2022-04-19 17:18:30|110.37|107.97|110.29|107.89|110.37|107.97|110.29|107.89|0
1650388720000|2022-04-19 17:18:40|110.37|107.97|110.37|107.97|110.37|107.97|110.29|107.89|0
1650388730000|2022-04-19 17:18:50|110.45|108.05|110.29|107.89|110.45|108.05|110.29|107.89|0
1650388740000|2022-04-19 17:19:00|110.25|107.85|110.21|107.81|110.29|107.89|110.21|107.81|0
1650388750000|2022-04-19 17:19:10|110.37|107.97|110.29|107.89|110.37|107.97|110.29|107.89|0
1650388760000|2022-04-19 17:19:20|110.21|107.81|110.29|107.89|110.29|107.89|110.21|107.81|0
1650388770000|2022-04-19 17:19:30|110.37|107.97|110.37|107.97|110.37|107.97|110.29|107.89|0
1650388780000|2022-04-19 17:19:40|110.29|107.89|110.21|107.81|110.29|107.89|110.21|107.81|0
1650388790000|2022-04-19 17:19:50|110.29|107.89|110.29|107.89|110.29|107.89|110.29|107.89|0
1650388800000|2022-04-19 17:20:00|110.37|107.97|110.29|107.89|110.37|107.97|110.29|107.89|0
1650388810000|2022-04-19 17:20:10|110.37|107.97|110.21|107.81|110.37|107.97|110.21|107.81|0
1650388820000|2022-04-19 17:20:20|110.17|107.77|110.13|107.73|110.21|107.81|110.09|107.69|0
1650388830000|2022-04-19 17:20:30|110.05|107.65|110.05|107.65|110.05|107.65|109.97|107.57|0
1650388840000|2022-04-19 17:20:40|109.97|107.57|109.97|107.57|109.97|107.57|109.97|107.57|0
1650388850000|2022-04-19 17:20:50|109.89|107.49|109.85|107.45|109.89|107.49|109.85|107.45|0
1650388860000|2022-04-19 17:21:00|109.89|107.49|109.97|107.57|109.97|107.57|109.88|107.48|0
1650388870000|2022-04-19 17:21:10|110.05|107.65|110.21|107.81|110.21|107.81|110.05|107.65|0
1650388880000|2022-04-19 17:21:20|110.29|107.89|110.05|107.65|110.29|107.89|110.05|107.65|0
1650388890000|2022-04-19 17:21:30|110.13|107.73|109.96|107.56|110.13|107.73|109.88|107.48|0
1650388900000|2022-04-19 17:21:40|110.05|107.65|110.04|107.64|110.05|107.65|110.04|107.64|0
1650388910000|2022-04-19 17:21:50|109.96|107.56|110.04|107.64|110.04|107.64|109.96|107.56|0
1650388920000|2022-04-19 17:22:00|109.96|107.56|109.96|107.56|109.96|107.56|109.96|107.56|0
1650388930000|2022-04-19 17:22:10|109.88|107.48|109.8|107.4|109.88|107.48|109.64|107.24|0
1650388940000|2022-04-19 17:22:20|109.88|107.48|109.88|107.48|109.96|107.56|109.88|107.48|0
1650388950000|2022-04-19 17:22:30|109.96|107.56|110.21|107.81|110.21|107.81|109.96|107.56|0
1650388960000|2022-04-19 17:22:40|110.12|107.72|110.2|107.8|110.21|107.81|110.12|107.72|0
1650388970000|2022-04-19 17:22:50|110.29|107.89|110.53|108.13|110.53|108.13|110.29|107.89|0
1650388980000|2022-04-19 17:23:00|110.61|108.21|110.53|108.13|110.61|108.21|110.53|108.13|0
1650388990000|2022-04-19 17:23:10|110.45|108.05|110.53|108.13|110.61|108.21|110.45|108.05|0
1650389000000|2022-04-19 17:23:20|110.45|108.05|110.37|107.97|110.45|108.05|110.37|107.97|0
1650389010000|2022-04-19 17:23:30|110.45|108.05|110.37|107.97|110.45|108.05|110.37|107.97|0
1650389020000|2022-04-19 17:23:40|110.28|107.88|110.28|107.88|110.28|107.88|110.2|107.8|0
1650389030000|2022-04-19 17:23:50|110.37|107.97|110.45|108.05|110.53|108.13|110.37|107.97|0
1650389040000|2022-04-19 17:24:00|110.53|108.13|110.53|108.13|110.53|108.13|110.53|108.13|0
1650389050000|2022-04-19 17:24:10|110.45|108.05|110.36|107.96|110.45|108.05|110.36|107.96|0
1650389060000|2022-04-19 17:24:20|110.45|108.05|110.53|108.13|110.53|108.13|110.45|108.05|0
1650389070000|2022-04-19 17:24:30|110.49|108.09|110.65|108.25|110.65|108.25|110.45|108.05|0
1650389080000|2022-04-19 17:24:40|110.61|108.21|110.36|107.96|110.61|108.21|110.36|107.96|0
1650389090000|2022-04-19 17:24:50|110.53|108.13|110.69|108.29|110.69|108.29|110.53|108.13|0
1650389100000|2022-04-19 17:25:00|110.53|108.13|110.69|108.29|110.77|108.37|110.53|108.13|0
1650389110000|2022-04-19 17:25:10|110.77|108.37|110.61|108.21|110.85|108.45|110.61|108.21|0
1650389120000|2022-04-19 17:25:20|110.69|108.29|110.61|108.21|110.69|108.29|110.61|108.21|0
1650389130000|2022-04-19 17:25:30|110.69|108.29|110.77|108.37|110.77|108.37|110.69|108.29|0
1650389140000|2022-04-19 17:25:40|110.85|108.45|110.93|108.53|110.93|108.53|110.85|108.45|0
1650389150000|2022-04-19 17:25:50|110.85|108.45|110.85|108.45|110.85|108.45|110.85|108.45|0
1650389160000|2022-04-19 17:26:00|110.77|108.37|110.93|108.53|110.93|108.53|110.77|108.37|0
1650389170000|2022-04-19 17:26:10|111.01|108.61|111.01|108.61|111.01|108.61|110.93|108.53|0
1650389180000|2022-04-19 17:26:20|111.09|108.69|111.01|108.61|111.17|108.77|111.01|108.61|0
1650389190000|2022-04-19 17:26:30|110.93|108.53|110.85|108.45|110.93|108.53|110.85|108.45|0
1650389200000|2022-04-19 17:26:40|110.93|108.53|111.09|108.69|111.09|108.69|110.93|108.53|0
1650389210000|2022-04-19 17:26:50|111.17|108.77|111.74|109.34|111.74|109.34|111.17|108.77|0
1650389220000|2022-04-19 17:27:00|111.58|109.18|111.82|109.42|111.82|109.42|111.58|109.18|0
1650389230000|2022-04-19 17:27:10|111.74|109.34|111.74|109.34|111.82|109.42|111.74|109.34|0
1650389240000|2022-04-19 17:27:20|111.82|109.42|111.49|109.09|111.82|109.42|111.49|109.09|0
1650389250000|2022-04-19 17:27:30|111.41|109.01|111.49|109.09|111.57|109.17|111.41|109.01|0
1650389260000|2022-04-19 17:27:40|111.57|109.17|111.82|109.42|111.82|109.42|111.57|109.17|0
1650389270000|2022-04-19 17:27:50|111.9|109.5|112.23|109.83|112.23|109.83|111.9|109.5|0
1650389280000|2022-04-19 17:28:00|112.14|109.74|111.98|109.58|112.14|109.74|111.98|109.58|0
1650389290000|2022-04-19 17:28:10|111.9|109.5|112.06|109.66|112.14|109.74|111.9|109.5|0
1650389300000|2022-04-19 17:28:20|111.98|109.58|112.23|109.83|112.23|109.83|111.98|109.58|0
1650389310000|2022-04-19 17:28:30|112.31|109.91|112.31|109.91|112.31|109.91|112.31|109.91|0
1650389320000|2022-04-19 17:28:40|112.39|109.99|112.31|109.91|112.43|110.03|112.31|109.91|0
1650389330000|2022-04-19 17:28:50|112.39|109.99|112.39|109.99|112.39|109.99|112.35|109.95|0
1650389340000|2022-04-19 17:29:00|112.71|110.31|112.71|110.31|112.71|110.31|112.63|110.23|0
1650389350000|2022-04-19 17:29:10|112.8|110.4|112.8|110.4|112.88|110.48|112.8|110.4|0
1650389360000|2022-04-19 17:29:20|112.71|110.31|112.63|110.23|112.71|110.31|112.63|110.23|0
1650389370000|2022-04-19 17:29:30|112.71|110.31|112.8|110.4|112.8|110.4|112.71|110.31|0
1650389380000|2022-04-19 17:29:40|112.71|110.31|112.8|110.4|112.8|110.4|112.71|110.31|0
1650389390000|2022-04-19 17:29:50|112.71|110.31|112.71|110.31|112.8|110.4|112.71|110.31|0
1650389400000|2022-04-19 17:30:00|112.8|110.4|112.8|110.4|112.8|110.4|112.8|110.4|0
1650389410000|2022-04-19 17:30:10|112.71|110.31|112.47|110.07|112.71|110.31|112.39|109.99|0
1650389420000|2022-04-19 17:30:20|112.39|109.99|112.47|110.07|112.47|110.07|112.31|109.91|0
1650389430000|2022-04-19 17:30:30|112.39|109.99|112.39|109.99|112.39|109.99|112.39|109.99|0
1650389440000|2022-04-19 17:30:40|112.31|109.91|112.22|109.82|112.31|109.91|112.14|109.74|0
1650389450000|2022-04-19 17:30:50|112.14|109.74|112.06|109.66|112.14|109.74|112.06|109.66|0
1650389460000|2022-04-19 17:31:00|111.82|109.42|111.9|109.5|111.9|109.5|111.73|109.33|0
1650389470000|2022-04-19 17:31:10|111.82|109.42|111.73|109.33|111.82|109.42|111.65|109.25|0
1650389480000|2022-04-19 17:31:20|111.82|109.42|111.73|109.33|111.9|109.5|111.73|109.33|0
1650389490000|2022-04-19 17:31:30|111.65|109.25|111.57|109.17|111.65|109.25|111.57|109.17|0
1650389500000|2022-04-19 17:31:40|111.65|109.25|111.73|109.33|111.73|109.33|111.65|109.25|0
1650389510000|2022-04-19 17:31:50|111.82|109.42|111.73|109.33|111.82|109.42|111.73|109.33|0
1650389520000|2022-04-19 17:32:00|111.65|109.25|111.73|109.33|111.73|109.33|111.57|109.17|0
1650389530000|2022-04-19 17:32:10|111.65|109.25|111.65|109.25|111.65|109.25|111.65|109.25|0
1650389540000|2022-04-19 17:32:20|111.61|109.21|111.53|109.13|111.61|109.21|111.53|109.13|0
1650389550000|2022-04-19 17:32:30|111.49|109.09|111.57|109.17|111.57|109.17|111.41|109.01|0
1650389560000|2022-04-19 17:32:40|111.65|109.25|111.65|109.25|111.65|109.25|111.65|109.25|0
1650389570000|2022-04-19 17:32:50|111.57|109.17|111.57|109.17|111.57|109.17|111.57|109.17|0
1650389580000|2022-04-19 17:33:00|111.49|109.09|111.41|109.01|111.49|109.09|111.41|109.01|0
1650389590000|2022-04-19 17:33:10|111.25|108.85|111.25|108.85|111.25|108.85|111.25|108.85|0
1650389600000|2022-04-19 17:33:20|111.29|108.89|111.25|108.85|111.29|108.89|111.25|108.85|0
1650389610000|2022-04-19 17:33:30|111.17|108.77|111.25|108.85|111.25|108.85|111.17|108.77|0
1650389620000|2022-04-19 17:33:40|111.33|108.93|111.33|108.93|111.33|108.93|111.33|108.93|0
1650389630000|2022-04-19 17:33:50|111.25|108.85|111.17|108.77|111.25|108.85|111.17|108.77|0
1650389640000|2022-04-19 17:34:00|111.08|108.68|111|108.6|111.08|108.68|110.92|108.52|0
1650389650000|2022-04-19 17:34:10|110.92|108.52|111|108.6|111|108.6|110.92|108.52|0
1650389660000|2022-04-19 17:34:20|111.08|108.68|111.08|108.68|111.16|108.76|111.08|108.68|0
1650389670000|2022-04-19 17:34:30|111.16|108.76|111.16|108.76|111.16|108.76|111.16|108.76|0
1650389680000|2022-04-19 17:34:40|111.25|108.85|111.33|108.93|111.33|108.93|111.25|108.85|0
1650389690000|2022-04-19 17:34:50|111.41|109.01|111.33|108.93|111.41|109.01|111.33|108.93|0
1650389700000|2022-04-19 17:35:00|111.16|108.76|111.25|108.85|111.33|108.93|111.16|108.76|0
1650389710000|2022-04-19 17:35:10|111.16|108.76|111.33|108.93|111.41|109.01|111.16|108.76|0
1650389720000|2022-04-19 17:35:20|111.37|108.97|111.49|109.09|111.49|109.09|111.37|108.97|0
1650389730000|2022-04-19 17:35:30|111.41|109.01|111.24|108.84|111.41|109.01|111.24|108.84|0
1650389740000|2022-04-19 17:35:40|111.33|108.93|111.33|108.93|111.33|108.93|111.24|108.84|0
1650389750000|2022-04-19 17:35:50|111.41|109.01|111.37|108.97|111.49|109.09|111.37|108.97|0
1650389760000|2022-04-19 17:36:00|111.33|108.93|111.16|108.76|111.41|109.01|111.16|108.76|0
1650389770000|2022-04-19 17:36:10|111.24|108.84|111.24|108.84|111.24|108.84|111.24|108.84|0
1650389780000|2022-04-19 17:36:20|111.33|108.93|111.41|109.01|111.41|109.01|111.33|108.93|0
1650389790000|2022-04-19 17:36:30|111.33|108.93|111.24|108.84|111.33|108.93|111.24|108.84|0
1650389800000|2022-04-19 17:36:40|111.33|108.93|111.41|109.01|111.41|109.01|111.24|108.84|0
1650389810000|2022-04-19 17:36:50|111.33|108.93|111.41|109.01|111.41|109.01|111.33|108.93|0
1650389820000|2022-04-19 17:37:00|111.32|108.92|111.24|108.84|111.32|108.92|111.24|108.84|0
1650389830000|2022-04-19 17:37:10|111.16|108.76|111.16|108.76|111.16|108.76|111.08|108.68|0
1650389840000|2022-04-19 17:37:20|111.24|108.84|111.16|108.76|111.24|108.84|111.16|108.76|0
1650389860000|2022-04-19 17:37:40|111.32|108.92|111.24|108.84|111.32|108.92|111.24|108.84|0
1650389870000|2022-04-19 17:37:50|111.16|108.76|111.16|108.76|111.2|108.8|111.16|108.76|0
1650389880000|2022-04-19 17:38:00|111.12|108.72|111.24|108.84|111.24|108.84|111.12|108.72|0
1650389890000|2022-04-19 17:38:10|111.16|108.76|111.24|108.84|111.24|108.84|111.16|108.76|0
1650389900000|2022-04-19 17:38:20|111.29|108.89|111.32|108.92|111.32|108.92|111.29|108.89|0
1650389910000|2022-04-19 17:38:30|111.24|108.84|111.32|108.92|111.32|108.92|111.24|108.84|0
1650389920000|2022-04-19 17:38:40|111.4|109|111.4|109|111.4|109|111.4|109|0
1650389930000|2022-04-19 17:38:50|111.32|108.92|111.4|109|111.4|109|111.32|108.92|0
1650389940000|2022-04-19 17:39:00|111.37|108.97|111.32|108.92|111.37|108.97|111.32|108.92|0
1650389950000|2022-04-19 17:39:10|111.24|108.84|111.16|108.76|111.24|108.84|111.16|108.76|0
1650389960000|2022-04-19 17:39:20|111.24|108.84|111.24|108.84|111.24|108.84|111.24|108.84|0
1650389970000|2022-04-19 17:39:30|111.28|108.88|111.24|108.84|111.32|108.92|111.24|108.84|0
1650389980000|2022-04-19 17:39:40|111.2|108.8|111.16|108.76|111.2|108.8|111.16|108.76|0
1650389990000|2022-04-19 17:39:50|111.08|108.68|111.16|108.76|111.16|108.76|111.08|108.68|0
1650390000000|2022-04-19 17:40:00|111.12|108.72|111.08|108.68|111.12|108.72|111.08|108.68|0
1650390010000|2022-04-19 17:40:10|111.12|108.72|111.08|108.68|111.12|108.72|111.08|108.68|0
1650390020000|2022-04-19 17:40:20|111.16|108.76|111.24|108.84|111.24|108.84|111.16|108.76|0
1650390030000|2022-04-19 17:40:30|111.32|108.92|111.32|108.92|111.32|108.92|111.32|108.92|0
1650390040000|2022-04-19 17:40:40|111.24|108.84|111.32|108.92|111.32|108.92|111.24|108.84|0
1650390050000|2022-04-19 17:40:50|111.4|109|111.4|109|111.4|109|111.4|109|0
1650390060000|2022-04-19 17:41:00|111.57|109.17|111.65|109.25|111.65|109.25|111.57|109.17|0
1650390070000|2022-04-19 17:41:10|111.48|109.08|111.32|108.92|111.48|109.08|111.32|108.92|0
1650390090000|2022-04-19 17:41:30|111.24|108.84|111.32|108.92|111.4|109|111.24|108.84|0
1650390100000|2022-04-19 17:41:40|111.4|109|111.48|109.08|111.48|109.08|111.4|109|0
1650390110000|2022-04-19 17:41:50|111.4|109|111.48|109.08|111.48|109.08|111.4|109|0
1650390120000|2022-04-19 17:42:00|111.4|109|111.48|109.08|111.48|109.08|111.4|109|0
1650390140000|2022-04-19 17:42:20|111.56|109.16|111.48|109.08|111.56|109.16|111.48|109.08|0
1650390150000|2022-04-19 17:42:30|111.56|109.16|111.56|109.16|111.56|109.16|111.56|109.16|0
1650390160000|2022-04-19 17:42:40|111.65|109.25|111.65|109.25|111.73|109.33|111.65|109.25|0
1650390170000|2022-04-19 17:42:50|111.73|109.33|111.73|109.33|111.73|109.33|111.73|109.33|0
1650390180000|2022-04-19 17:43:00|111.81|109.41|111.81|109.41|111.81|109.41|111.73|109.33|0
1650390190000|2022-04-19 17:43:10|111.89|109.49|111.89|109.49|111.89|109.49|111.89|109.49|0
1650390200000|2022-04-19 17:43:20|111.81|109.41|111.81|109.41|111.81|109.41|111.81|109.41|0
1650390210000|2022-04-19 17:43:30|111.89|109.49|111.73|109.33|111.89|109.49|111.73|109.33|0
1650390220000|2022-04-19 17:43:40|111.64|109.24|111.56|109.16|111.64|109.24|111.56|109.16|0
1650390230000|2022-04-19 17:43:50|111.64|109.24|111.81|109.41|111.81|109.41|111.64|109.24|0
1650390240000|2022-04-19 17:44:00|111.64|109.24|111.73|109.33|111.73|109.33|111.64|109.24|0
1650390250000|2022-04-19 17:44:10|111.81|109.41|111.89|109.49|111.89|109.49|111.81|109.41|0
1650390260000|2022-04-19 17:44:20|111.97|109.57|111.97|109.57|111.97|109.57|111.89|109.49|0
1650390270000|2022-04-19 17:44:30|111.93|109.53|111.81|109.41|111.97|109.57|111.81|109.41|0
1650390280000|2022-04-19 17:44:40|111.73|109.33|111.81|109.41|111.81|109.41|111.73|109.33|0
1650390290000|2022-04-19 17:44:50|111.89|109.49|111.97|109.57|111.97|109.57|111.89|109.49|0
1650390300000|2022-04-19 17:45:00|111.89|109.49|111.81|109.41|111.89|109.49|111.81|109.41|0
1650390310000|2022-04-19 17:45:10|111.97|109.57|112.05|109.65|112.05|109.65|111.97|109.57|0
1650390320000|2022-04-19 17:45:20|112.13|109.73|112.05|109.65|112.13|109.73|112.05|109.65|0
1650390330000|2022-04-19 17:45:30|112.13|109.73|112.29|109.89|112.29|109.89|112.13|109.73|0
1650390340000|2022-04-19 17:45:40|112.21|109.81|112.38|109.98|112.38|109.98|112.13|109.73|0
1650390360000|2022-04-19 17:46:00|112.46|110.06|112.05|109.65|112.46|110.06|112.05|109.65|0
1650390370000|2022-04-19 17:46:10|111.97|109.57|112.13|109.73|112.13|109.73|111.97|109.57|0
1650390380000|2022-04-19 17:46:20|112.05|109.65|111.97|109.57|112.05|109.65|111.97|109.57|0
1650390390000|2022-04-19 17:46:30|111.89|109.49|111.85|109.45|111.89|109.49|111.81|109.41|0
1650390400000|2022-04-19 17:46:40|111.72|109.32|111.89|109.49|111.89|109.49|111.72|109.32|0
1650390410000|2022-04-19 17:46:50|111.97|109.57|112.05|109.65|112.05|109.65|111.89|109.49|0
1650390420000|2022-04-19 17:47:00|111.97|109.57|112.05|109.65|112.05|109.65|111.97|109.57|0
1650390430000|2022-04-19 17:47:10|112.13|109.73|112.05|109.65|112.13|109.73|112.05|109.65|0
1650390440000|2022-04-19 17:47:20|111.97|109.57|111.93|109.53|111.97|109.57|111.89|109.49|0
1650390450000|2022-04-19 17:47:30|111.97|109.57|112.13|109.73|112.13|109.73|111.97|109.57|0
1650390460000|2022-04-19 17:47:40|112.21|109.81|112.13|109.73|112.29|109.89|112.13|109.73|0
1650390470000|2022-04-19 17:47:50|112.05|109.65|112.05|109.65|112.05|109.65|112.05|109.65|0
1650390480000|2022-04-19 17:48:00|111.89|109.49|111.89|109.49|111.89|109.49|111.89|109.49|0
1650390490000|2022-04-19 17:48:10|111.8|109.4|111.64|109.24|111.8|109.4|111.64|109.24|0
1650390500000|2022-04-19 17:48:20|111.48|109.08|111.48|109.08|111.56|109.16|111.48|109.08|0
1650390510000|2022-04-19 17:48:30|111.4|109|111.56|109.16|111.56|109.16|111.4|109|0
1650390520000|2022-04-19 17:48:40|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1650390530000|2022-04-19 17:48:50|111.4|109|111.24|108.84|111.4|109|111.24|108.84|0
1650390540000|2022-04-19 17:49:00|111.15|108.75|110.91|108.51|111.15|108.75|110.91|108.51|0
1650390550000|2022-04-19 17:49:10|110.99|108.59|111.07|108.67|111.07|108.67|110.91|108.51|0
1650390560000|2022-04-19 17:49:20|111.15|108.75|111.07|108.67|111.15|108.75|111.07|108.67|0
1650390570000|2022-04-19 17:49:30|110.99|108.59|110.99|108.59|111.07|108.67|110.99|108.59|0
1650390580000|2022-04-19 17:49:40|110.91|108.51|110.91|108.51|110.91|108.51|110.83|108.43|0
1650390590000|2022-04-19 17:49:50|110.83|108.43|110.43|108.03|110.83|108.43|110.43|108.03|0
1650390600000|2022-04-19 17:50:00|110.59|108.19|110.35|107.95|110.59|108.19|110.35|107.95|0
1650390610000|2022-04-19 17:50:10|110.27|107.87|109.94|107.54|110.27|107.87|109.94|107.54|0
1650390620000|2022-04-19 17:50:20|109.78|107.38|109.62|107.22|109.78|107.38|109.62|107.22|0
1650390630000|2022-04-19 17:50:30|109.7|107.3|109.78|107.38|109.94|107.54|109.7|107.3|0
1650390640000|2022-04-19 17:50:40|109.86|107.46|109.62|107.22|109.86|107.46|109.62|107.22|0
1650390650000|2022-04-19 17:50:50|109.46|107.06|109.46|107.06|109.54|107.14|109.38|106.98|0
1650390660000|2022-04-19 17:51:00|109.54|107.14|109.54|107.14|109.54|107.14|109.46|107.06|0
1650390670000|2022-04-19 17:51:10|109.62|107.22|109.54|107.14|109.62|107.22|109.3|106.9|0
1650390680000|2022-04-19 17:51:20|109.62|107.22|109.46|107.06|109.62|107.22|109.46|107.06|0
1650390690000|2022-04-19 17:51:30|109.54|107.14|109.38|106.98|109.54|107.14|109.38|106.98|0
1650390700000|2022-04-19 17:51:40|109.46|107.06|109.54|107.14|109.54|107.14|109.46|107.06|0
1650390710000|2022-04-19 17:51:50|109.46|107.06|109.62|107.22|109.62|107.22|109.46|107.06|0
1650390720000|2022-04-19 17:52:00|109.54|107.14|109.7|107.3|109.7|107.3|109.54|107.14|0
1650390730000|2022-04-19 17:52:10|109.62|107.22|109.06|106.66|109.62|107.22|109.06|106.66|0
1650390740000|2022-04-19 17:52:20|109.22|106.82|109.06|106.66|109.22|106.82|109.06|106.66|0
1650390750000|2022-04-19 17:52:30|109.14|106.74|109.22|106.82|109.22|106.82|109.14|106.74|0
1650390760000|2022-04-19 17:52:40|109.06|106.66|108.98|106.58|109.06|106.66|108.98|106.58|0
1650390770000|2022-04-19 17:52:50|109.02|106.62|109.14|106.74|109.14|106.74|109.02|106.62|0
1650390780000|2022-04-19 17:53:00|109.22|106.82|109.38|106.98|109.38|106.98|109.22|106.82|0
1650390790000|2022-04-19 17:53:10|109.3|106.9|109.3|106.9|109.3|106.9|109.3|106.9|0
1650390800000|2022-04-19 17:53:20|109.38|106.98|109.38|106.98|109.38|106.98|109.38|106.98|0
1650390810000|2022-04-19 17:53:30|109.46|107.06|109.7|107.3|109.7|107.3|109.46|107.06|0
1650390820000|2022-04-19 17:53:40|109.62|107.22|109.54|107.14|109.62|107.22|109.46|107.06|0
1650390830000|2022-04-19 17:53:50|109.38|106.98|109.46|107.06|109.46|107.06|109.38|106.98|0
1650390840000|2022-04-19 17:54:00|109.38|106.98|109.46|107.06|109.46|107.06|109.38|106.98|0
1650390850000|2022-04-19 17:54:10|109.38|106.98|109.46|107.06|109.46|107.06|109.38|106.98|0
1650390860000|2022-04-19 17:54:20|109.54|107.14|109.54|107.14|109.54|107.14|109.46|107.06|0
1650390870000|2022-04-19 17:54:30|109.62|107.22|109.62|107.22|109.62|107.22|109.62|107.22|0
1650390880000|2022-04-19 17:54:40|109.7|107.3|109.7|107.3|109.7|107.3|109.62|107.22|0
1650390890000|2022-04-19 17:54:50|109.62|107.22|109.46|107.06|109.62|107.22|109.46|107.06|0
1650390900000|2022-04-19 17:55:00|109.38|106.98|109.3|106.9|109.38|106.98|109.3|106.9|0
1650390910000|2022-04-19 17:55:10|109.38|106.98|109.46|107.06|109.46|107.06|109.38|106.98|0
1650390920000|2022-04-19 17:55:20|109.54|107.14|109.54|107.14|109.54|107.14|109.46|107.06|0
1650390930000|2022-04-19 17:55:30|109.46|107.06|109.62|107.22|109.62|107.22|109.46|107.06|0
1650390940000|2022-04-19 17:55:40|109.54|107.14|109.62|107.22|109.62|107.22|109.54|107.14|0
1650390950000|2022-04-19 17:55:50|109.7|107.3|109.74|107.34|109.74|107.34|109.62|107.22|0
1650390960000|2022-04-19 17:56:00|109.78|107.38|109.94|107.54|109.94|107.54|109.78|107.38|0
1650390970000|2022-04-19 17:56:10|109.86|107.46|109.86|107.46|109.94|107.54|109.86|107.46|0
1650390980000|2022-04-19 17:56:20|109.7|107.3|109.54|107.14|109.7|107.3|109.54|107.14|0
1650390990000|2022-04-19 17:56:30|109.62|107.22|109.7|107.3|109.7|107.3|109.62|107.22|0
1650391000000|2022-04-19 17:56:40|109.78|107.38|109.78|107.38|109.86|107.46|109.78|107.38|0
1650391010000|2022-04-19 17:56:50|109.7|107.3|109.7|107.3|109.78|107.38|109.7|107.3|0
1650391020000|2022-04-19 17:57:00|109.78|107.38|109.7|107.3|109.86|107.46|109.7|107.3|0
1650391030000|2022-04-19 17:57:10|109.66|107.26|109.62|107.22|109.66|107.26|109.54|107.14|0
1650391040000|2022-04-19 17:57:20|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1650391050000|2022-04-19 17:57:30|109.62|107.22|109.7|107.3|109.7|107.3|109.62|107.22|0
1650391060000|2022-04-19 17:57:40|109.78|107.38|109.7|107.3|109.78|107.38|109.7|107.3|0
1650391070000|2022-04-19 17:57:50|109.62|107.22|109.62|107.22|109.62|107.22|109.62|107.22|0
1650391080000|2022-04-19 17:58:00|109.54|107.14|109.38|106.98|109.54|107.14|109.38|106.98|0
1650391090000|2022-04-19 17:58:10|109.3|106.9|109.38|106.98|109.38|106.98|109.3|106.9|0
1650391100000|2022-04-19 17:58:20|109.22|106.82|109.22|106.82|109.3|106.9|109.22|106.82|0
1650391110000|2022-04-19 17:58:30|109.14|106.74|109.14|106.74|109.22|106.82|109.14|106.74|0
1650391120000|2022-04-19 17:58:40|109.22|106.82|109.22|106.82|109.22|106.82|109.22|106.82|0
1650391130000|2022-04-19 17:58:50|109.3|106.9|109.3|106.9|109.3|106.9|109.3|106.9|0
1650391140000|2022-04-19 17:59:00|109.22|106.82|109.06|106.66|109.22|106.82|108.98|106.58|0
1650391150000|2022-04-19 17:59:10|109.14|106.74|109.3|106.9|109.38|106.98|109.14|106.74|0
1650391160000|2022-04-19 17:59:20|109.38|106.98|109.46|107.06|109.46|107.06|109.38|106.98|0
1650391170000|2022-04-19 17:59:30|109.54|107.14|109.46|107.06|109.62|107.22|109.46|107.06|0
1650391180000|2022-04-19 17:59:40|109.54|107.14|109.7|107.3|109.7|107.3|109.54|107.14|0
1650391190000|2022-04-19 17:59:50|109.78|107.38|109.86|107.46|109.86|107.46|109.78|107.38|0
1650391200000|2022-04-19 18:00:00|109.94|107.54|109.94|107.54|110.02|107.62|109.94|107.54|0
1650391210000|2022-04-19 18:00:10|110.02|107.62|110.1|107.7|110.1|107.7|109.94|107.54|0
1650391220000|2022-04-19 18:00:20|110.02|107.62|109.94|107.54|110.02|107.62|109.94|107.54|0
1650391230000|2022-04-19 18:00:30|110.02|107.62|109.86|107.46|110.02|107.62|109.7|107.3|0
1650391240000|2022-04-19 18:00:40|110.02|107.62|110.18|107.78|110.18|107.78|110.02|107.62|0
1650391250000|2022-04-19 18:00:50|110.1|107.7|109.94|107.54|110.1|107.7|109.94|107.54|0
1650391260000|2022-04-19 18:01:00|109.86|107.46|109.86|107.46|109.86|107.46|109.7|107.3|0
1650391270000|2022-04-19 18:01:10|109.78|107.38|109.94|107.54|109.94|107.54|109.78|107.38|0
1650391280000|2022-04-19 18:01:20|109.86|107.46|109.82|107.42|109.86|107.46|109.78|107.38|0
1650391290000|2022-04-19 18:01:30|109.78|107.38|109.86|107.46|109.86|107.46|109.78|107.38|0
1650391300000|2022-04-19 18:01:40|109.9|107.5|109.94|107.54|109.94|107.54|109.9|107.5|0
1650391310000|2022-04-19 18:01:50|110.02|107.62|109.86|107.46|110.02|107.62|109.86|107.46|0
1650391320000|2022-04-19 18:02:00|109.78|107.38|109.94|107.54|109.94|107.54|109.78|107.38|0
1650391330000|2022-04-19 18:02:10|110.02|107.62|110.26|107.86|110.26|107.86|110.02|107.62|0
1650391340000|2022-04-19 18:02:20|110.5|108.1|110.18|107.78|110.5|108.1|110.18|107.78|0
1650391350000|2022-04-19 18:02:30|110.26|107.86|110.18|107.78|110.26|107.86|110.1|107.7|0
1650391360000|2022-04-19 18:02:40|110.02|107.62|110.1|107.7|110.22|107.82|110.02|107.62|0
1650391370000|2022-04-19 18:02:50|110.06|107.66|110.1|107.7|110.1|107.7|110.06|107.66|0
1650391380000|2022-04-19 18:03:00|110.02|107.62|110.1|107.7|110.1|107.7|110.02|107.62|0
1650391390000|2022-04-19 18:03:10|110.34|107.94|110.18|107.78|110.34|107.94|110.18|107.78|0
1650391400000|2022-04-19 18:03:20|110.1|107.7|110.26|107.86|110.26|107.86|110.1|107.7|0
1650391410000|2022-04-19 18:03:30|110.42|108.02|110.34|107.94|110.42|108.02|110.34|107.94|0
1650391420000|2022-04-19 18:03:40|110.42|108.02|110.26|107.86|110.42|108.02|110.26|107.86|0
1650391430000|2022-04-19 18:03:50|110.34|107.94|110.34|107.94|110.34|107.94|110.34|107.94|0
1650391440000|2022-04-19 18:04:00|110.26|107.86|110.5|108.1|110.5|108.1|110.26|107.86|0
1650391450000|2022-04-19 18:04:10|110.42|108.02|110.42|108.02|110.42|108.02|110.34|107.94|0
1650391460000|2022-04-19 18:04:20|110.5|108.1|110.5|108.1|110.5|108.1|110.5|108.1|0
1650391470000|2022-04-19 18:04:30|110.58|108.18|110.42|108.02|110.58|108.18|110.42|108.02|0
1650391480000|2022-04-19 18:04:40|110.18|107.78|110.18|107.78|110.26|107.86|110.18|107.78|0
1650391490000|2022-04-19 18:04:50|110.26|107.86|110.26|107.86|110.26|107.86|110.18|107.78|0
1650391500000|2022-04-19 18:05:00|110.34|107.94|110.26|107.86|110.34|107.94|110.26|107.86|0
1650391510000|2022-04-19 18:05:10|110.34|107.94|110.26|107.86|110.34|107.94|110.26|107.86|0
1650391520000|2022-04-19 18:05:20|110.18|107.78|110.22|107.82|110.22|107.82|110.18|107.78|0
1650391530000|2022-04-19 18:05:30|110.17|107.77|110.26|107.86|110.26|107.86|110.17|107.77|0
1650391540000|2022-04-19 18:05:40|110.17|107.77|110.01|107.61|110.17|107.77|110.01|107.61|0
1650391550000|2022-04-19 18:05:50|109.93|107.53|109.77|107.37|109.93|107.53|109.77|107.37|0
1650391560000|2022-04-19 18:06:00|109.69|107.29|109.77|107.37|109.85|107.45|109.69|107.29|0
1650391570000|2022-04-19 18:06:10|109.69|107.29|109.85|107.45|109.85|107.45|109.69|107.29|0
1650391580000|2022-04-19 18:06:20|109.93|107.53|109.77|107.37|109.93|107.53|109.77|107.37|0
1650391590000|2022-04-19 18:06:30|109.85|107.45|110.01|107.61|110.01|107.61|109.85|107.45|0
1650391600000|2022-04-19 18:06:40|109.93|107.53|110.01|107.61|110.01|107.61|109.93|107.53|0
1650391610000|2022-04-19 18:06:50|110.25|107.85|109.48|107.08|110.33|107.93|109.48|107.08|0
1650391620000|2022-04-19 18:07:00|109.56|107.16|109.64|107.24|109.64|107.24|109.56|107.16|0
1650391630000|2022-04-19 18:07:10|109.88|107.48|109.8|107.4|109.88|107.48|109.8|107.4|0
1650391640000|2022-04-19 18:07:20|109.88|107.48|109.72|107.32|109.88|107.48|109.56|107.16|0
1650391650000|2022-04-19 18:07:30|109.8|107.4|109.84|107.44|109.84|107.44|109.8|107.4|0
1650391660000|2022-04-19 18:07:40|109.88|107.48|109.72|107.32|109.96|107.56|109.72|107.32|0
1650391670000|2022-04-19 18:07:50|109.64|107.24|109.8|107.4|109.8|107.4|109.56|107.16|0
1650391680000|2022-04-19 18:08:00|109.64|107.24|109.72|107.32|109.8|107.4|109.64|107.24|0
1650391690000|2022-04-19 18:08:10|109.88|107.48|109.96|107.56|109.96|107.56|109.88|107.48|0
1650391700000|2022-04-19 18:08:20|110.04|107.64|110.12|107.72|110.28|107.88|110.04|107.64|0
1650391710000|2022-04-19 18:08:30|110.04|107.64|109.88|107.48|110.04|107.64|109.88|107.48|0
1650391720000|2022-04-19 18:08:40|109.8|107.4|109.6|107.2|109.8|107.4|109.6|107.2|0
1650391730000|2022-04-19 18:08:50|109.64|107.24|109.8|107.4|109.8|107.4|109.64|107.24|0
1650391750000|2022-04-19 18:09:10|109.88|107.48|110.04|107.64|110.04|107.64|109.88|107.48|0
1650391760000|2022-04-19 18:09:20|109.96|107.56|110.04|107.64|110.04|107.64|109.96|107.56|0
1650391770000|2022-04-19 18:09:30|110.12|107.72|110.2|107.8|110.2|107.8|110.04|107.64|0
1650391780000|2022-04-19 18:09:40|110.28|107.88|110.36|107.96|110.36|107.96|110.28|107.88|0
1650391790000|2022-04-19 18:09:50|110.28|107.88|110.12|107.72|110.28|107.88|110.12|107.72|0
1650391800000|2022-04-19 18:10:00|109.96|107.56|110.04|107.64|110.04|107.64|109.96|107.56|0
1650391810000|2022-04-19 18:10:10|110.2|107.8|110.4|108|110.4|108|110.2|107.8|0
1650391820000|2022-04-19 18:10:20|110.36|107.96|110.44|108.04|110.44|108.04|110.28|107.88|0
1650391830000|2022-04-19 18:10:30|110.2|107.8|110.36|107.96|110.36|107.96|110.2|107.8|0
1650391850000|2022-04-19 18:10:50|110.44|108.04|110.36|107.96|110.52|108.12|110.36|107.96|0
1650391860000|2022-04-19 18:11:00|110.44|108.04|110.77|108.37|110.77|108.37|110.44|108.04|0
1650391870000|2022-04-19 18:11:10|110.85|108.45|111.09|108.69|111.09|108.69|110.85|108.45|0
1650391880000|2022-04-19 18:11:20|111.01|108.61|111.09|108.69|111.17|108.77|111.01|108.61|0
1650391890000|2022-04-19 18:11:30|111.17|108.77|111.58|109.18|111.58|109.18|111.09|108.69|0
1650391900000|2022-04-19 18:11:40|111.66|109.26|111.82|109.42|111.9|109.5|111.66|109.26|0
1650391910000|2022-04-19 18:11:50|111.99|109.59|111.66|109.26|111.99|109.59|111.66|109.26|0
1650391920000|2022-04-19 18:12:00|111.82|109.42|112.48|110.08|112.48|110.08|111.82|109.42|0
1650391930000|2022-04-19 18:12:10|112.39|109.99|112.39|109.99|112.39|109.99|112.39|109.99|0
1650391940000|2022-04-19 18:12:20|112.31|109.91|111.98|109.58|112.31|109.91|111.9|109.5|0
1650391950000|2022-04-19 18:12:30|111.82|109.42|111.58|109.18|111.82|109.42|111.58|109.18|0
1650391960000|2022-04-19 18:12:40|111.66|109.26|111.58|109.18|111.66|109.26|111.5|109.1|0
1650391970000|2022-04-19 18:12:50|111.5|109.1|111.54|109.14|111.54|109.14|111.41|109.01|0
1650391980000|2022-04-19 18:13:00|111.82|109.42|112.15|109.75|112.15|109.75|111.82|109.42|0
1650391990000|2022-04-19 18:13:10|112.23|109.83|112.31|109.91|112.39|109.99|112.23|109.83|0
1650392000000|2022-04-19 18:13:20|112.23|109.83|112.15|109.75|112.23|109.83|112.15|109.75|0
1650392010000|2022-04-19 18:13:30|112.23|109.83|112.23|109.83|112.23|109.83|112.23|109.83|0
1650392020000|2022-04-19 18:13:40|111.9|109.5|111.58|109.18|111.9|109.5|111.58|109.18|0
1650392030000|2022-04-19 18:13:50|111.66|109.26|111.66|109.26|111.66|109.26|111.66|109.26|0
1650392040000|2022-04-19 18:14:00|111.58|109.18|111.41|109.01|111.58|109.18|111.41|109.01|0
1650392050000|2022-04-19 18:14:10|111.49|109.09|111.25|108.85|111.49|109.09|111.25|108.85|0
1650392060000|2022-04-19 18:14:20|111.17|108.77|111.25|108.85|111.33|108.93|111.17|108.77|0
1650392070000|2022-04-19 18:14:30|111.33|108.93|111.49|109.09|111.58|109.18|111.17|108.77|0
1650392080000|2022-04-19 18:14:40|111.25|108.85|111.17|108.77|111.25|108.85|111.17|108.77|0
1650392090000|2022-04-19 18:14:50|111.25|108.85|111.25|108.85|111.33|108.93|111.25|108.85|0
1650392100000|2022-04-19 18:15:00|111.33|108.93|111.49|109.09|111.49|109.09|111.33|108.93|0
1650392110000|2022-04-19 18:15:10|111.58|109.18|111.66|109.26|111.66|109.26|111.57|109.17|0
1650392120000|2022-04-19 18:15:20|111.74|109.34|111.9|109.5|111.9|109.5|111.74|109.34|0
1650392130000|2022-04-19 18:15:30|111.98|109.58|111.74|109.34|111.98|109.58|111.74|109.34|0
1650392140000|2022-04-19 18:15:40|111.66|109.26|111.74|109.34|111.74|109.34|111.57|109.17|0
1650392150000|2022-04-19 18:15:50|111.66|109.26|111.82|109.42|111.82|109.42|111.66|109.26|0
1650392160000|2022-04-19 18:16:00|111.9|109.5|112.06|109.66|112.06|109.66|111.9|109.5|0
1650392170000|2022-04-19 18:16:10|112.15|109.75|112.06|109.66|112.15|109.75|112.06|109.66|0
1650392180000|2022-04-19 18:16:20|112.15|109.75|111.98|109.58|112.15|109.75|111.98|109.58|0
1650392190000|2022-04-19 18:16:30|111.94|109.54|112.15|109.75|112.19|109.79|111.94|109.54|0
1650392200000|2022-04-19 18:16:40|112.23|109.83|111.9|109.5|112.23|109.83|111.9|109.5|0
1650392210000|2022-04-19 18:16:50|111.98|109.58|111.86|109.46|111.98|109.58|111.82|109.42|0
1650392220000|2022-04-19 18:17:00|111.82|109.42|112.06|109.66|112.06|109.66|111.82|109.42|0
1650392230000|2022-04-19 18:17:10|111.98|109.58|111.94|109.54|111.98|109.58|111.9|109.5|0
1650392240000|2022-04-19 18:17:20|111.98|109.58|112.14|109.74|112.15|109.75|111.98|109.58|0
1650392250000|2022-04-19 18:17:30|112.06|109.66|111.98|109.58|112.06|109.66|111.98|109.58|0
1650392260000|2022-04-19 18:17:40|112.06|109.66|112.14|109.74|112.14|109.74|112.06|109.66|0
1650392280000|2022-04-19 18:18:00|112.23|109.83|111.98|109.58|112.23|109.83|111.98|109.58|0
1650392290000|2022-04-19 18:18:10|111.9|109.5|111.98|109.58|111.98|109.58|111.82|109.42|0
1650392300000|2022-04-19 18:18:20|112.02|109.62|111.98|109.58|112.02|109.62|111.9|109.5|0
1650392310000|2022-04-19 18:18:30|111.9|109.5|112.06|109.66|112.14|109.74|111.9|109.5|0
1650392320000|2022-04-19 18:18:40|112.14|109.74|112.06|109.66|112.14|109.74|111.98|109.58|0
1650392330000|2022-04-19 18:18:50|112.14|109.74|111.98|109.58|112.14|109.74|111.98|109.58|0
1650392340000|2022-04-19 18:19:00|112.06|109.66|112.14|109.74|112.14|109.74|112.06|109.66|0
1650392350000|2022-04-19 18:19:10|112.02|109.62|111.98|109.58|112.06|109.66|111.9|109.5|0
1650392360000|2022-04-19 18:19:20|111.9|109.5|111.9|109.5|111.98|109.58|111.9|109.5|0
1650392370000|2022-04-19 18:19:30|112.06|109.66|112.14|109.74|112.23|109.83|112.06|109.66|0
1650392380000|2022-04-19 18:19:40|112.06|109.66|112.23|109.83|112.31|109.91|112.06|109.66|0
1650392390000|2022-04-19 18:19:50|112.31|109.91|112.31|109.91|112.31|109.91|112.14|109.74|0
1650392400000|2022-04-19 18:20:00|112.22|109.82|112.39|109.99|112.39|109.99|112.22|109.82|0
1650392410000|2022-04-19 18:20:10|112.31|109.91|112.22|109.82|112.31|109.91|112.14|109.74|0
1650392420000|2022-04-19 18:20:20|112.31|109.91|112.47|110.07|112.47|110.07|112.31|109.91|0
1650392430000|2022-04-19 18:20:30|112.39|109.99|112.43|110.03|112.43|110.03|112.39|109.99|0
1650392440000|2022-04-19 18:20:40|112.14|109.74|112.22|109.82|112.22|109.82|112.14|109.74|0
1650392450000|2022-04-19 18:20:50|112.06|109.66|112.06|109.66|112.06|109.66|111.98|109.58|0
1650392460000|2022-04-19 18:21:00|111.98|109.58|112.14|109.74|112.14|109.74|111.98|109.58|0
1650392470000|2022-04-19 18:21:10|112.06|109.66|112.06|109.66|112.06|109.66|111.98|109.58|0
1650392480000|2022-04-19 18:21:20|112.14|109.74|111.98|109.58|112.14|109.74|111.98|109.58|0
1650392490000|2022-04-19 18:21:30|111.9|109.5|111.73|109.33|111.9|109.5|111.65|109.25|0
1650392500000|2022-04-19 18:21:40|111.82|109.42|111.73|109.33|111.9|109.5|111.73|109.33|0
1650392510000|2022-04-19 18:21:50|111.65|109.25|111.65|109.25|111.65|109.25|111.65|109.25|0
1650392520000|2022-04-19 18:22:00|111.69|109.29|111.57|109.17|111.69|109.29|111.49|109.09|0
1650392530000|2022-04-19 18:22:10|111.49|109.09|111.65|109.25|111.65|109.25|111.49|109.09|0
1650392540000|2022-04-19 18:22:20|111.57|109.17|111.65|109.25|111.65|109.25|111.57|109.17|0
1650392550000|2022-04-19 18:22:30|111.57|109.17|111.49|109.09|111.57|109.17|111.49|109.09|0
1650392560000|2022-04-19 18:22:40|111.45|109.05|111.33|108.93|111.45|109.05|111.24|108.84|0
1650392570000|2022-04-19 18:22:50|111.41|109.01|111.41|109.01|111.49|109.09|111.41|109.01|0
1650392580000|2022-04-19 18:23:00|111.49|109.09|111.24|108.84|111.49|109.09|111.24|108.84|0
1650392590000|2022-04-19 18:23:10|111.16|108.76|111.33|108.93|111.33|108.93|111.16|108.76|0
1650392600000|2022-04-19 18:23:20|111.24|108.84|111.16|108.76|111.24|108.84|111.16|108.76|0
1650392610000|2022-04-19 18:23:30|111.24|108.84|111.41|109.01|111.41|109.01|111.24|108.84|0
1650392620000|2022-04-19 18:23:40|111.49|109.09|111.32|108.92|111.57|109.17|111.32|108.92|0
1650392630000|2022-04-19 18:23:50|111.49|109.09|111.57|109.17|111.65|109.25|111.49|109.09|0
1650392640000|2022-04-19 18:24:00|111.73|109.33|111.49|109.09|111.73|109.33|111.49|109.09|0
1650392650000|2022-04-19 18:24:10|111.41|109.01|111.41|109.01|111.41|109.01|111.32|108.92|0
1650392660000|2022-04-19 18:24:20|111.32|108.92|111.24|108.84|111.41|109.01|111.24|108.84|0
1650392670000|2022-04-19 18:24:30|111.16|108.76|110.92|108.52|111.16|108.76|110.76|108.36|0
1650392680000|2022-04-19 18:24:40|111.08|108.68|111.08|108.68|111.08|108.68|111.08|108.68|0
1650392690000|2022-04-19 18:24:50|111.16|108.76|111|108.6|111.16|108.76|111|108.6|0
1650392700000|2022-04-19 18:25:00|111.08|108.68|111.24|108.84|111.24|108.84|111.08|108.68|0
1650392710000|2022-04-19 18:25:10|111.16|108.76|111.24|108.84|111.24|108.84|111.16|108.76|0
1650392720000|2022-04-19 18:25:20|111.28|108.88|111.24|108.84|111.28|108.88|111.24|108.84|0
1650392730000|2022-04-19 18:25:30|111.4|109|111.57|109.17|111.57|109.17|111.4|109|0
1650392740000|2022-04-19 18:25:40|111.49|109.09|111.73|109.33|111.73|109.33|111.49|109.09|0
1650392750000|2022-04-19 18:25:50|111.65|109.25|111.81|109.41|111.81|109.41|111.65|109.25|0
1650392760000|2022-04-19 18:26:00|111.73|109.33|112.06|109.66|112.06|109.66|111.73|109.33|0
1650392770000|2022-04-19 18:26:10|111.98|109.58|112.22|109.82|112.22|109.82|111.98|109.58|0
1650392780000|2022-04-19 18:26:20|112.38|109.98|112.06|109.66|112.38|109.98|112.06|109.66|0
1650392790000|2022-04-19 18:26:30|112.14|109.74|111.81|109.41|112.14|109.74|111.81|109.41|0
1650392800000|2022-04-19 18:26:40|111.89|109.49|111.89|109.49|111.89|109.49|111.85|109.45|0
1650392810000|2022-04-19 18:26:50|111.81|109.41|111.97|109.57|111.97|109.57|111.81|109.41|0
1650392820000|2022-04-19 18:27:00|111.89|109.49|111.73|109.33|111.97|109.57|111.73|109.33|0
1650392830000|2022-04-19 18:27:10|111.89|109.49|111.73|109.33|111.89|109.49|111.73|109.33|0
1650392840000|2022-04-19 18:27:20|111.65|109.25|111.73|109.33|111.73|109.33|111.57|109.17|0
1650392850000|2022-04-19 18:27:30|111.65|109.25|111.73|109.33|111.73|109.33|111.65|109.25|0
1650392860000|2022-04-19 18:27:40|111.81|109.41|111.73|109.33|111.81|109.41|111.73|109.33|0
1650392870000|2022-04-19 18:27:50|111.89|109.49|111.81|109.41|111.89|109.49|111.81|109.41|0
1650392880000|2022-04-19 18:28:00|111.65|109.25|111.73|109.33|111.81|109.41|111.65|109.25|0
1650392890000|2022-04-19 18:28:10|111.65|109.25|111.73|109.33|111.81|109.41|111.65|109.25|0
1650392900000|2022-04-19 18:28:20|111.57|109.17|111.4|109|111.57|109.17|111.32|108.92|0
1650392910000|2022-04-19 18:28:30|111.32|108.92|111.4|109|111.4|109|111.32|108.92|0
1650392920000|2022-04-19 18:28:40|111.57|109.17|111.53|109.13|111.57|109.17|111.48|109.08|0
1650392930000|2022-04-19 18:28:50|111.48|109.08|111.4|109|111.57|109.17|111.4|109|0
1650392940000|2022-04-19 18:29:00|111.48|109.08|111.48|109.08|111.57|109.17|111.4|109|0
1650392950000|2022-04-19 18:29:10|111.57|109.17|111.08|108.68|111.57|109.17|111.08|108.68|0
1650392960000|2022-04-19 18:29:20|111|108.6|111|108.6|111.08|108.68|110.88|108.48|0
1650392970000|2022-04-19 18:29:30|111.08|108.68|111.08|108.68|111.08|108.68|111.08|108.68|0
1650392980000|2022-04-19 18:29:40|111.16|108.76|111.16|108.76|111.16|108.76|111.08|108.68|0
1650392990000|2022-04-19 18:29:50|111.08|108.68|111|108.6|111.08|108.68|110.91|108.51|0
1650393000000|2022-04-19 18:30:00|111.08|108.68|110.91|108.51|111.16|108.76|110.91|108.51|0
1650393010000|2022-04-19 18:30:10|110.83|108.43|111|108.6|111|108.6|110.75|108.35|0
1650393020000|2022-04-19 18:30:20|111.08|108.68|111.24|108.84|111.24|108.84|111.08|108.68|0
1650393030000|2022-04-19 18:30:30|111.32|108.92|111.16|108.76|111.32|108.92|111.16|108.76|0
1650393040000|2022-04-19 18:30:40|110.99|108.59|110.75|108.35|110.99|108.59|110.75|108.35|0
1650393050000|2022-04-19 18:30:50|110.59|108.19|110.35|107.95|110.59|108.19|110.27|107.87|0
1650393060000|2022-04-19 18:31:00|110.27|107.87|110.35|107.95|110.35|107.95|110.27|107.87|0
1650393070000|2022-04-19 18:31:10|110.27|107.87|110.67|108.27|110.67|108.27|110.19|107.79|0
1650393080000|2022-04-19 18:31:20|110.75|108.35|110.75|108.35|110.75|108.35|110.67|108.27|0
1650393090000|2022-04-19 18:31:30|110.83|108.43|110.83|108.43|110.83|108.43|110.83|108.43|0
1650393100000|2022-04-19 18:31:40|110.91|108.51|111.24|108.84|111.24|108.84|110.91|108.51|0
1650393110000|2022-04-19 18:31:50|111.2|108.8|111.24|108.84|111.24|108.84|111.16|108.76|0
1650393120000|2022-04-19 18:32:00|111.32|108.92|111.32|108.92|111.32|108.92|111.24|108.84|0
1650393130000|2022-04-19 18:32:10|111.48|109.08|110.91|108.51|111.48|109.08|110.91|108.51|0
1650393140000|2022-04-19 18:32:20|110.83|108.43|110.99|108.59|110.99|108.59|110.83|108.43|0
1650393150000|2022-04-19 18:32:30|110.91|108.51|110.83|108.43|110.91|108.51|110.83|108.43|0
1650393160000|2022-04-19 18:32:40|110.91|108.51|111.07|108.67|111.07|108.67|110.87|108.47|0
1650393170000|2022-04-19 18:32:50|111.16|108.76|111.16|108.76|111.2|108.8|111.16|108.76|0
1650393180000|2022-04-19 18:33:00|111.32|108.92|111.16|108.76|111.32|108.92|111.16|108.76|0
1650393190000|2022-04-19 18:33:10|111.07|108.67|110.99|108.59|111.07|108.67|110.99|108.59|0
1650393200000|2022-04-19 18:33:20|111.07|108.67|111.07|108.67|111.16|108.76|111.07|108.67|0
1650393210000|2022-04-19 18:33:30|111.16|108.76|111.03|108.63|111.16|108.76|110.99|108.59|0
1650393220000|2022-04-19 18:33:40|111.16|108.76|111.12|108.72|111.24|108.84|111.12|108.72|0
1650393230000|2022-04-19 18:33:50|111.07|108.67|111.24|108.84|111.24|108.84|111.07|108.67|0
1650393240000|2022-04-19 18:34:00|111.28|108.88|111.28|108.88|111.32|108.92|111.28|108.88|0
1650393250000|2022-04-19 18:34:10|111.4|109|111.48|109.08|111.48|109.08|111.28|108.88|0
1650393260000|2022-04-19 18:34:20|111.4|109|111.64|109.24|111.64|109.24|111.4|109|0
1650393270000|2022-04-19 18:34:30|111.56|109.16|111.48|109.08|111.56|109.16|111.4|109|0
1650393280000|2022-04-19 18:34:40|111.4|109|111.4|109|111.48|109.08|111.4|109|0
1650393290000|2022-04-19 18:34:50|111.48|109.08|111.4|109|111.48|109.08|111.4|109|0
1650393300000|2022-04-19 18:35:00|111.32|108.92|111.07|108.67|111.32|108.92|110.99|108.59|0
1650393310000|2022-04-19 18:35:10|111.15|108.75|111.07|108.67|111.15|108.75|111.07|108.67|0
1650393320000|2022-04-19 18:35:20|111.15|108.75|111.15|108.75|111.15|108.75|111.07|108.67|0
1650393330000|2022-04-19 18:35:30|110.99|108.59|110.91|108.51|110.99|108.59|110.91|108.51|0
1650393340000|2022-04-19 18:35:40|110.99|108.59|110.91|108.51|110.99|108.59|110.91|108.51|0
1650393350000|2022-04-19 18:35:50|110.83|108.43|110.67|108.27|110.83|108.43|110.67|108.27|0
1650393360000|2022-04-19 18:36:00|110.75|108.35|110.91|108.51|110.91|108.51|110.75|108.35|0
1650393370000|2022-04-19 18:36:10|110.99|108.59|110.99|108.59|110.99|108.59|110.91|108.51|0
1650393380000|2022-04-19 18:36:20|110.91|108.51|111.23|108.83|111.23|108.83|110.91|108.51|0
1650393390000|2022-04-19 18:36:30|111.32|108.92|111.07|108.67|111.32|108.92|111.07|108.67|0
1650393400000|2022-04-19 18:36:40|111.15|108.75|111.15|108.75|111.15|108.75|111.07|108.67|0
1650393410000|2022-04-19 18:36:50|111.23|108.83|111.28|108.88|111.32|108.92|111.23|108.83|0
1650393420000|2022-04-19 18:37:00|111.23|108.83|111.23|108.83|111.32|108.92|111.15|108.75|0
1650393430000|2022-04-19 18:37:10|111.32|108.92|111.4|109|111.48|109.08|111.32|108.92|0
1650393440000|2022-04-19 18:37:20|111.48|109.08|111.4|109|111.56|109.16|111.4|109|0
1650393450000|2022-04-19 18:37:30|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1650393460000|2022-04-19 18:37:40|111.31|108.91|111.23|108.83|111.31|108.91|111.23|108.83|0
1650393470000|2022-04-19 18:37:50|111.15|108.75|111.15|108.75|111.23|108.83|111.15|108.75|0
1650393480000|2022-04-19 18:38:00|110.99|108.59|111.15|108.75|111.15|108.75|110.91|108.51|0
1650393490000|2022-04-19 18:38:10|111.07|108.67|110.99|108.59|111.15|108.75|110.99|108.59|0
1650393500000|2022-04-19 18:38:20|110.91|108.51|110.83|108.43|110.91|108.51|110.83|108.43|0
1650393510000|2022-04-19 18:38:30|110.75|108.35|110.66|108.26|110.75|108.35|110.66|108.26|0
1650393520000|2022-04-19 18:38:40|110.58|108.18|110.58|108.18|110.58|108.18|110.58|108.18|0
1650393530000|2022-04-19 18:38:50|110.5|108.1|110.5|108.1|110.5|108.1|110.42|108.02|0
1650393540000|2022-04-19 18:39:00|110.38|107.98|110.34|107.94|110.38|107.98|110.34|107.94|0
1650393550000|2022-04-19 18:39:10|110.18|107.78|110.26|107.86|110.26|107.86|110.18|107.78|0
1650393560000|2022-04-19 18:39:20|109.86|107.46|109.62|107.22|109.86|107.46|109.54|107.14|0
1650393570000|2022-04-19 18:39:30|109.54|107.14|109.54|107.14|109.54|107.14|109.45|107.05|0
1650393580000|2022-04-19 18:39:40|109.62|107.22|109.7|107.3|109.7|107.3|109.62|107.22|0
1650393590000|2022-04-19 18:39:50|109.62|107.22|109.62|107.22|109.62|107.22|109.5|107.1|0
1650393600000|2022-04-19 18:40:00|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1650393610000|2022-04-19 18:40:10|109.78|107.38|109.66|107.26|109.78|107.38|109.62|107.22|0
1650393620000|2022-04-19 18:40:20|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1650393630000|2022-04-19 18:40:30|109.74|107.34|109.53|107.13|109.74|107.34|109.53|107.13|0
1650393640000|2022-04-19 18:40:40|109.37|106.97|109.37|106.97|109.42|107.02|109.29|106.89|0
1650393650000|2022-04-19 18:40:50|109.29|106.89|109.21|106.81|109.37|106.97|109.21|106.81|0
1650393660000|2022-04-19 18:41:00|109.13|106.73|109.37|106.97|109.37|106.97|109.13|106.73|0
1650393670000|2022-04-19 18:41:10|109.45|107.05|109.69|107.29|109.69|107.29|109.45|107.05|0
1650393680000|2022-04-19 18:41:20|109.78|107.38|110.02|107.62|110.02|107.62|109.78|107.38|0
1650393690000|2022-04-19 18:41:30|109.94|107.54|109.86|107.46|109.94|107.54|109.86|107.46|0
1650393700000|2022-04-19 18:41:40|109.77|107.37|109.69|107.29|109.77|107.37|109.69|107.29|0
1650393710000|2022-04-19 18:41:50|109.77|107.37|109.86|107.46|109.86|107.46|109.77|107.37|0
1650393720000|2022-04-19 18:42:00|109.77|107.37|109.86|107.46|109.86|107.46|109.77|107.37|0
1650393730000|2022-04-19 18:42:10|109.77|107.37|109.69|107.29|109.77|107.37|109.69|107.29|0
1650393740000|2022-04-19 18:42:20|109.61|107.21|109.37|106.97|109.61|107.21|109.29|106.89|0
1650393750000|2022-04-19 18:42:30|109.29|106.89|109.21|106.81|109.29|106.89|109.21|106.81|0
1650393760000|2022-04-19 18:42:40|109.29|106.89|109.45|107.05|109.45|107.05|109.29|106.89|0
1650393770000|2022-04-19 18:42:50|109.69|107.29|109.69|107.29|109.69|107.29|109.61|107.21|0
1650393780000|2022-04-19 18:43:00|109.53|107.13|109.13|106.73|109.53|107.13|109.13|106.73|0
1650393790000|2022-04-19 18:43:10|109.21|106.81|109.21|106.81|109.29|106.89|109.21|106.81|0
1650393800000|2022-04-19 18:43:20|109.13|106.73|109.13|106.73|109.13|106.73|109.05|106.65|0
1650393810000|2022-04-19 18:43:30|108.97|106.57|109.29|106.89|109.29|106.89|108.97|106.57|0
1650393820000|2022-04-19 18:43:40|109.37|106.97|109.45|107.05|109.45|107.05|109.37|106.97|0
1650393830000|2022-04-19 18:43:50|109.37|106.97|109.29|106.89|109.37|106.97|109.29|106.89|0
1650393840000|2022-04-19 18:44:00|109.37|106.97|109.29|106.89|109.37|106.97|109.29|106.89|0
1650393850000|2022-04-19 18:44:10|109.21|106.81|109.21|106.81|109.21|106.81|109.13|106.73|0
1650393860000|2022-04-19 18:44:20|109.13|106.73|109.05|106.65|109.13|106.73|109.05|106.65|0
1650393870000|2022-04-19 18:44:30|108.97|106.57|109.13|106.73|109.13|106.73|108.97|106.57|0
1650393880000|2022-04-19 18:44:40|109.17|106.77|109.29|106.89|109.29|106.89|109.17|106.77|0
1650393890000|2022-04-19 18:44:50|109.37|106.97|109.29|106.89|109.37|106.97|109.29|106.89|0
1650393900000|2022-04-19 18:45:00|109.21|106.81|109.45|107.05|109.45|107.05|109.21|106.81|0
1650393910000|2022-04-19 18:45:10|109.53|107.13|109.45|107.05|109.53|107.13|109.45|107.05|0
1650393920000|2022-04-19 18:45:20|109.29|106.89|109.45|107.05|109.45|107.05|109.29|106.89|0
1650393930000|2022-04-19 18:45:30|109.53|107.13|109.37|106.97|109.53|107.13|109.37|106.97|0
1650393940000|2022-04-19 18:45:40|109.29|106.89|109.21|106.81|109.29|106.89|109.13|106.73|0
1650393950000|2022-04-19 18:45:50|109.13|106.73|109.13|106.73|109.21|106.81|109.13|106.73|0
1650393960000|2022-04-19 18:46:00|109.09|106.69|109.21|106.81|109.29|106.89|109.09|106.69|0
1650393970000|2022-04-19 18:46:10|109.29|106.89|109.37|106.97|109.37|106.97|109.29|106.89|0
1650393980000|2022-04-19 18:46:20|109.21|106.81|109.29|106.89|109.29|106.89|109.13|106.73|0
1650393990000|2022-04-19 18:46:30|109.21|106.81|109.29|106.89|109.37|106.97|109.21|106.81|0
1650394000000|2022-04-19 18:46:40|109.41|107.01|109.29|106.89|109.41|107.01|109.29|106.89|0
1650394010000|2022-04-19 18:46:50|109.21|106.81|109.29|106.89|109.29|106.89|109.21|106.81|0
1650394020000|2022-04-19 18:47:00|109.21|106.81|109.21|106.81|109.21|106.81|109.21|106.81|0
1650394030000|2022-04-19 18:47:10|109.37|106.97|109.37|106.97|109.45|107.05|109.37|106.97|0
1650394040000|2022-04-19 18:47:20|109.45|107.05|109.37|106.97|109.45|107.05|109.33|106.93|0
1650394050000|2022-04-19 18:47:30|109.49|107.09|109.57|107.17|109.61|107.21|109.49|107.09|0
1650394060000|2022-04-19 18:47:40|109.61|107.21|109.69|107.29|109.69|107.29|109.61|107.21|0
1650394070000|2022-04-19 18:47:50|109.77|107.37|109.69|107.29|109.77|107.37|109.69|107.29|0
1650394080000|2022-04-19 18:48:00|109.57|107.17|109.69|107.29|109.69|107.29|109.57|107.17|0
1650394090000|2022-04-19 18:48:10|109.61|107.21|109.53|107.13|109.69|107.29|109.53|107.13|0
1650394100000|2022-04-19 18:48:20|109.45|107.05|109.45|107.05|109.45|107.05|109.29|106.89|0
1650394120000|2022-04-19 18:48:40|109.37|106.97|109.45|107.05|109.45|107.05|109.37|106.97|0
1650394130000|2022-04-19 18:48:50|109.53|107.13|109.61|107.21|109.61|107.21|109.53|107.13|0
1650394140000|2022-04-19 18:49:00|109.69|107.29|109.73|107.33|109.73|107.33|109.61|107.21|0
1650394150000|2022-04-19 18:49:10|109.69|107.29|109.53|107.13|109.69|107.29|109.53|107.13|0
1650394160000|2022-04-19 18:49:20|109.45|107.05|109.21|106.81|109.45|107.05|109.21|106.81|0
1650394170000|2022-04-19 18:49:30|109.13|106.73|109.45|107.05|109.45|107.05|109.13|106.73|0
1650394180000|2022-04-19 18:49:40|109.37|106.97|109.29|106.89|109.37|106.97|109.29|106.89|0
1650394190000|2022-04-19 18:49:50|109.21|106.81|109.29|106.89|109.37|106.97|109.21|106.81|0
1650394200000|2022-04-19 18:50:00|109.21|106.81|109.13|106.73|109.21|106.81|109.05|106.65|0
1650394210000|2022-04-19 18:50:10|109.21|106.81|109.21|106.81|109.29|106.89|109.13|106.73|0
1650394220000|2022-04-19 18:50:20|109.13|106.73|109.37|106.97|109.37|106.97|109.13|106.73|0
1650394230000|2022-04-19 18:50:30|109.29|106.89|109.29|106.89|109.29|106.89|109.29|106.89|0
1650394240000|2022-04-19 18:50:40|109.21|106.81|108.89|106.49|109.21|106.81|108.89|106.49|0
1650394250000|2022-04-19 18:50:50|108.73|106.33|108.89|106.49|108.89|106.49|108.73|106.33|0
1650394260000|2022-04-19 18:51:00|108.81|106.41|108.41|106.01|108.81|106.41|108.33|105.93|0
1650394270000|2022-04-19 18:51:10|108.33|105.93|108.49|106.09|108.49|106.09|108.17|105.77|0
1650394280000|2022-04-19 18:51:20|108.57|106.17|108.57|106.17|108.57|106.17|108.49|106.09|0
1650394290000|2022-04-19 18:51:30|108.65|106.25|108.81|106.41|108.81|106.41|108.65|106.25|0
1650394300000|2022-04-19 18:51:40|108.89|106.49|108.97|106.57|108.97|106.57|108.89|106.49|0
1650394310000|2022-04-19 18:51:50|108.89|106.49|108.89|106.49|108.89|106.49|108.81|106.41|0
1650394320000|2022-04-19 18:52:00|108.81|106.41|108.89|106.49|108.89|106.49|108.81|106.41|0
1650394330000|2022-04-19 18:52:10|108.73|106.33|108.65|106.25|108.73|106.33|108.65|106.25|0
1650394340000|2022-04-19 18:52:20|108.73|106.33|108.81|106.41|108.81|106.41|108.73|106.33|0
1650394350000|2022-04-19 18:52:30|108.88|106.48|109.04|106.64|109.04|106.64|108.88|106.48|0
1650394360000|2022-04-19 18:52:40|109.12|106.72|109.29|106.89|109.37|106.97|109.12|106.72|0
1650394370000|2022-04-19 18:52:50|109.12|106.72|109.2|106.8|109.29|106.89|109.12|106.72|0
1650394380000|2022-04-19 18:53:00|109.12|106.72|109.2|106.8|109.2|106.8|109.12|106.72|0
1650394390000|2022-04-19 18:53:10|109.28|106.88|109.28|106.88|109.28|106.88|109.28|106.88|0
1650394400000|2022-04-19 18:53:20|109.36|106.96|109.45|107.05|109.45|107.05|109.36|106.96|0
1650394410000|2022-04-19 18:53:30|109.61|107.21|109.61|107.21|109.61|107.21|109.45|107.05|0
1650394420000|2022-04-19 18:53:40|109.53|107.13|109.61|107.21|109.61|107.21|109.49|107.09|0
1650394430000|2022-04-19 18:53:50|109.53|107.13|109.44|107.04|109.61|107.21|109.44|107.04|0
1650394440000|2022-04-19 18:54:00|109.36|106.96|109.44|107.04|109.44|107.04|109.36|106.96|0
1650394450000|2022-04-19 18:54:10|109.36|106.96|109.52|107.12|109.52|107.12|109.36|106.96|0
1650394460000|2022-04-19 18:54:20|109.61|107.21|109.61|107.21|109.61|107.21|109.52|107.12|0
1650394470000|2022-04-19 18:54:30|109.52|107.12|109.36|106.96|109.52|107.12|109.28|106.88|0
1650394480000|2022-04-19 18:54:40|109.33|106.93|109.28|106.88|109.36|106.96|109.28|106.88|0
1650394500000|2022-04-19 18:55:00|109.33|106.93|109.16|106.76|109.36|106.96|109.04|106.64|0
1650394510000|2022-04-19 18:55:10|109.2|106.8|109.2|106.8|109.28|106.88|109.2|106.8|0
1650394520000|2022-04-19 18:55:20|109.04|106.64|109.12|106.72|109.12|106.72|109.04|106.64|0
1650394530000|2022-04-19 18:55:30|109.2|106.8|108.92|106.52|109.2|106.8|108.92|106.52|0
1650394540000|2022-04-19 18:55:40|108.88|106.48|108.96|106.56|108.96|106.56|108.88|106.48|0
1650394550000|2022-04-19 18:55:50|108.92|106.52|108.72|106.32|108.92|106.52|108.72|106.32|0
1650394560000|2022-04-19 18:56:00|108.88|106.48|108.88|106.48|108.96|106.56|108.88|106.48|0
1650394570000|2022-04-19 18:56:10|108.96|106.56|108.8|106.4|108.96|106.56|108.8|106.4|0
1650394580000|2022-04-19 18:56:20|108.88|106.48|108.64|106.24|108.88|106.48|108.64|106.24|0
1650394590000|2022-04-19 18:56:30|108.72|106.32|108.8|106.4|108.8|106.4|108.72|106.32|0
1650394600000|2022-04-19 18:56:40|108.72|106.32|108.8|106.4|108.8|106.4|108.72|106.32|0
1650394610000|2022-04-19 18:56:50|108.72|106.32|108.88|106.48|108.88|106.48|108.72|106.32|0
1650394620000|2022-04-19 18:57:00|108.8|106.4|108.8|106.4|108.84|106.44|108.8|106.4|0
1650394630000|2022-04-19 18:57:10|108.72|106.32|108.8|106.4|108.8|106.4|108.72|106.32|0
1650394640000|2022-04-19 18:57:20|108.72|106.32|108.64|106.24|108.76|106.36|108.64|106.24|0
1650394650000|2022-04-19 18:57:30|108.56|106.16|108.56|106.16|108.64|106.24|108.56|106.16|0
1650394660000|2022-04-19 18:57:40|108.64|106.24|108.64|106.24|108.72|106.32|108.64|106.24|0
1650394670000|2022-04-19 18:57:50|108.72|106.32|108.72|106.32|108.72|106.32|108.72|106.32|0
1650394680000|2022-04-19 18:58:00|108.6|106.2|108.64|106.24|108.72|106.32|108.6|106.2|0
1650394690000|2022-04-19 18:58:10|108.56|106.16|108.56|106.16|108.64|106.24|108.56|106.16|0
1650394700000|2022-04-19 18:58:20|108.64|106.24|108.56|106.16|108.64|106.24|108.56|106.16|0
1650394710000|2022-04-19 18:58:30|108.6|106.2|108.4|106|108.6|106.2|108.4|106|0
1650394720000|2022-04-19 18:58:40|108.48|106.08|108.56|106.16|108.56|106.16|108.48|106.08|0
1650394730000|2022-04-19 18:58:50|108.72|106.32|108.64|106.24|108.8|106.4|108.64|106.24|0
1650394740000|2022-04-19 18:59:00|108.72|106.32|108.72|106.32|108.72|106.32|108.72|106.32|0
1650394750000|2022-04-19 18:59:10|108.8|106.4|108.56|106.16|108.8|106.4|108.56|106.16|0
1650394760000|2022-04-19 18:59:20|108.6|106.2|108.56|106.16|108.6|106.2|108.56|106.16|0
1650394770000|2022-04-19 18:59:30|108.24|105.84|108.48|106.08|108.56|106.16|108.24|105.84|0
1650394780000|2022-04-19 18:59:40|108.4|106|108.4|106|108.4|106|108.4|106|0
1650394790000|2022-04-19 18:59:50|108.32|105.92|108.24|105.84|108.32|105.92|108.24|105.84|0
1650394800000|2022-04-19 19:00:00|108.4|106|108.4|106|108.48|106.08|108.4|106|0
1650394810000|2022-04-19 19:00:10|108.24|105.84|108.56|106.16|108.56|106.16|108.24|105.84|0
1650394820000|2022-04-19 19:00:20|108.48|106.08|108.4|106|108.48|106.08|108.32|105.92|0
1650394830000|2022-04-19 19:00:30|108.48|106.08|108.16|105.76|108.48|106.08|108.16|105.76|0
1650394840000|2022-04-19 19:00:40|107.92|105.52|108|105.6|108|105.6|107.92|105.52|0
1650394850000|2022-04-19 19:00:50|107.92|105.52|107.88|105.48|107.92|105.52|107.84|105.44|0
1650394860000|2022-04-19 19:01:00|107.92|105.52|108|105.6|108|105.6|107.84|105.44|0
1650394870000|2022-04-19 19:01:10|108.08|105.68|108.24|105.84|108.24|105.84|108.08|105.68|0
1650394880000|2022-04-19 19:01:20|108.16|105.76|108.04|105.64|108.16|105.76|108.04|105.64|0
1650394890000|2022-04-19 19:01:30|108|105.6|108.08|105.68|108.16|105.76|108|105.6|0
1650394900000|2022-04-19 19:01:40|108|105.6|108.08|105.68|108.08|105.68|108|105.6|0
1650394910000|2022-04-19 19:01:50|108.16|105.76|108|105.6|108.16|105.76|108|105.6|0
1650394920000|2022-04-19 19:02:00|108.08|105.68|107.92|105.52|108.08|105.68|107.92|105.52|0
1650394930000|2022-04-19 19:02:10|107.84|105.44|108|105.6|108|105.6|107.84|105.44|0
1650394940000|2022-04-19 19:02:20|107.84|105.44|108|105.6|108|105.6|107.84|105.44|0
1650394950000|2022-04-19 19:02:30|108.08|105.68|108.16|105.76|108.16|105.76|108.08|105.68|0
1650394960000|2022-04-19 19:02:40|108.32|105.92|108.48|106.08|108.56|106.16|108.32|105.92|0
1650394970000|2022-04-19 19:02:50|108.32|105.92|108.48|106.08|108.64|106.24|108.32|105.92|0
1650394980000|2022-04-19 19:03:00|108.4|106|108.64|106.24|108.72|106.32|108.4|106|0
1650394990000|2022-04-19 19:03:10|108.72|106.32|108.72|106.32|108.72|106.32|108.64|106.24|0
1650395000000|2022-04-19 19:03:20|108.56|106.16|108.48|106.08|108.64|106.24|108.4|106|0
1650395010000|2022-04-19 19:03:30|108.56|106.16|108.48|106.08|108.56|106.16|108.48|106.08|0
1650395020000|2022-04-19 19:03:40|108.56|106.16|108.56|106.16|108.56|106.16|108.48|106.08|0
1650395030000|2022-04-19 19:03:50|108.48|106.08|108.56|106.16|108.56|106.16|108.48|106.08|0
1650395040000|2022-04-19 19:04:00|108.64|106.24|108.72|106.32|108.72|106.32|108.64|106.24|0
1650395050000|2022-04-19 19:04:10|108.68|106.28|108.64|106.24|108.68|106.28|108.64|106.24|0
1650395060000|2022-04-19 19:04:20|108.48|106.08|108.56|106.16|108.56|106.16|108.48|106.08|0
1650395070000|2022-04-19 19:04:30|108.48|106.08|108.56|106.16|108.56|106.16|108.48|106.08|0
1650395080000|2022-04-19 19:04:40|108.52|106.12|108.48|106.08|108.52|106.12|108.48|106.08|0
1650395090000|2022-04-19 19:04:50|108.56|106.16|108.64|106.24|108.72|106.32|108.56|106.16|0
1650395100000|2022-04-19 19:05:00|108.56|106.16|108.72|106.32|108.72|106.32|108.56|106.16|0
1650395110000|2022-04-19 19:05:10|108.8|106.4|108.64|106.24|108.8|106.4|108.64|106.24|0
1650395120000|2022-04-19 19:05:20|108.6|106.2|108.56|106.16|108.64|106.24|108.56|106.16|0
1650395130000|2022-04-19 19:05:30|108.4|106|108.56|106.16|108.56|106.16|108.4|106|0
1650395140000|2022-04-19 19:05:40|108.64|106.24|108.8|106.4|108.8|106.4|108.64|106.24|0
1650395150000|2022-04-19 19:05:50|108.76|106.36|108.76|106.36|108.76|106.36|108.76|106.36|0
1650395160000|2022-04-19 19:06:00|108.8|106.4|108.72|106.32|109.04|106.64|108.72|106.32|0
1650395170000|2022-04-19 19:06:10|108.8|106.4|109.12|106.72|109.12|106.72|108.8|106.4|0
1650395180000|2022-04-19 19:06:20|108.96|106.56|108.8|106.4|108.96|106.56|108.8|106.4|0
1650395190000|2022-04-19 19:06:30|108.64|106.24|108.64|106.24|108.64|106.24|108.64|106.24|0
1650395200000|2022-04-19 19:06:40|108.72|106.32|108.72|106.32|108.72|106.32|108.72|106.32|0
1650395210000|2022-04-19 19:06:50|108.79|106.39|108.64|106.24|108.79|106.39|108.56|106.16|0
1650395220000|2022-04-19 19:07:00|108.56|106.16|108.64|106.24|108.64|106.24|108.48|106.08|0
1650395230000|2022-04-19 19:07:10|108.68|106.28|108.71|106.31|108.71|106.31|108.63|106.23|0
1650395240000|2022-04-19 19:07:20|108.79|106.39|108.71|106.31|108.79|106.39|108.63|106.23|0
1650395250000|2022-04-19 19:07:30|108.79|106.39|108.79|106.39|108.87|106.47|108.79|106.39|0
1650395260000|2022-04-19 19:07:40|108.71|106.31|108.79|106.39|108.79|106.39|108.63|106.23|0
1650395270000|2022-04-19 19:07:50|108.63|106.23|108.63|106.23|108.63|106.23|108.63|106.23|0
1650395280000|2022-04-19 19:08:00|108.47|106.07|108.47|106.07|108.47|106.07|108.47|106.07|0
1650395290000|2022-04-19 19:08:10|108.44|106.04|108.32|105.92|108.44|106.04|108.32|105.92|0
1650395300000|2022-04-19 19:08:20|108.24|105.84|108.16|105.76|108.24|105.84|108.08|105.68|0
1650395310000|2022-04-19 19:08:30|108.08|105.68|108|105.6|108.08|105.68|108|105.6|0
1650395320000|2022-04-19 19:08:40|107.68|105.28|107.6|105.2|107.68|105.28|107.6|105.2|0
1650395330000|2022-04-19 19:08:50|107.52|105.12|107.6|105.2|107.6|105.2|107.52|105.12|0
1650395340000|2022-04-19 19:09:00|107.52|105.12|107.36|104.96|107.52|105.12|107.36|104.96|0
1650395350000|2022-04-19 19:09:10|107.28|104.88|107.36|104.96|107.44|105.04|107.28|104.88|0
1650395360000|2022-04-19 19:09:20|107.28|104.88|107.44|105.04|107.44|105.04|107.28|104.88|0
1650395370000|2022-04-19 19:09:30|107.52|105.12|107.6|105.2|107.6|105.2|107.44|105.04|0
1650395380000|2022-04-19 19:09:40|107.44|105.04|107.28|104.88|107.44|105.04|107.28|104.88|0
1650395390000|2022-04-19 19:09:50|107.2|104.8|107.2|104.8|107.2|104.8|107.12|104.72|0
1650395400000|2022-04-19 19:10:00|107.28|104.88|107.44|105.04|107.44|105.04|107.28|104.88|0
1650395410000|2022-04-19 19:10:10|107.68|105.28|107.44|105.04|107.68|105.28|107.44|105.04|0
1650395420000|2022-04-19 19:10:20|107.36|104.96|107.28|104.88|107.36|104.96|107.12|104.72|0
1650395430000|2022-04-19 19:10:30|107.36|104.96|107.36|104.96|107.36|104.96|107.28|104.88|0
1650395440000|2022-04-19 19:10:40|107.32|104.92|107.28|104.88|107.36|104.96|107.28|104.88|0
1650395450000|2022-04-19 19:10:50|107.2|104.8|107.12|104.72|107.28|104.88|107.12|104.72|0
1650395460000|2022-04-19 19:11:00|107.04|104.64|107.04|104.64|107.04|104.64|107.04|104.64|0
1650395470000|2022-04-19 19:11:10|107.12|104.72|107.12|104.72|107.12|104.72|107.12|104.72|0
1650395480000|2022-04-19 19:11:20|107.04|104.64|106.34|103.94|107.04|104.64|106.34|103.94|0
1650395490000|2022-04-19 19:11:30|106.18|103.78|106.41|104.01|106.41|104.01|106.18|103.78|0
1650395500000|2022-04-19 19:11:40|106.18|103.78|106.1|103.7|106.26|103.86|106.1|103.7|0
1650395510000|2022-04-19 19:11:50|106.18|103.78|106.14|103.74|106.18|103.78|106.1|103.7|0
1650395520000|2022-04-19 19:12:00|106.26|103.86|106.1|103.7|106.26|103.86|106.1|103.7|0
1650395530000|2022-04-19 19:12:10|106.02|103.62|105.87|103.47|106.1|103.7|105.87|103.47|0
1650395540000|2022-04-19 19:12:20|105.94|103.54|106.1|103.7|106.1|103.7|105.94|103.54|0
1650395550000|2022-04-19 19:12:30|106.18|103.78|106.1|103.7|106.18|103.78|106.1|103.7|0
1650395560000|2022-04-19 19:12:40|106.02|103.62|105.87|103.47|106.02|103.62|105.87|103.47|0
1650395570000|2022-04-19 19:12:50|105.94|103.54|105.71|103.31|105.94|103.54|105.71|103.31|0
1650395580000|2022-04-19 19:13:00|105.63|103.23|105.4|103|105.63|103.23|105.4|103|0
1650395590000|2022-04-19 19:13:10|105.32|102.92|105.08|102.68|105.32|102.92|105.08|102.68|0
1650395600000|2022-04-19 19:13:20|104.85|102.45|105.01|102.61|105.01|102.61|104.85|102.45|0
1650395610000|2022-04-19 19:13:30|104.93|102.53|104.85|102.45|104.93|102.53|104.77|102.37|0
1650395620000|2022-04-19 19:13:40|104.93|102.53|104.93|102.53|105.01|102.61|104.93|102.53|0
1650395630000|2022-04-19 19:13:50|104.85|102.45|104.85|102.45|104.85|102.45|104.77|102.37|0
1650395640000|2022-04-19 19:14:00|104.77|102.37|104.85|102.45|104.85|102.45|104.77|102.37|0
1650395650000|2022-04-19 19:14:10|104.93|102.53|104.93|102.53|105.01|102.61|104.85|102.45|0
1650395660000|2022-04-19 19:14:20|104.85|102.45|105.01|102.61|105.01|102.61|104.85|102.45|0
1650395670000|2022-04-19 19:14:30|105.08|102.68|104.93|102.53|105.08|102.68|104.93|102.53|0
1650395680000|2022-04-19 19:14:40|104.85|102.45|104.85|102.45|104.85|102.45|104.77|102.37|0
1650395690000|2022-04-19 19:14:50|104.77|102.37|104.7|102.3|104.77|102.37|104.7|102.3|0
1650395700000|2022-04-19 19:15:00|104.77|102.37|104.77|102.37|104.77|102.37|104.62|102.22|0
1650395710000|2022-04-19 19:15:10|104.7|102.3|104.7|102.3|104.77|102.37|104.7|102.3|0
1650395720000|2022-04-19 19:15:20|104.77|102.37|104.69|102.29|104.77|102.37|104.69|102.29|0
1650395730000|2022-04-19 19:15:30|104.77|102.37|104.54|102.14|104.77|102.37|104.54|102.14|0
1650395740000|2022-04-19 19:15:40|104.62|102.22|104.69|102.29|104.69|102.29|104.62|102.22|0
1650395750000|2022-04-19 19:15:50|104.62|102.22|104.54|102.14|104.62|102.22|104.54|102.14|0
1650395760000|2022-04-19 19:16:00|104.46|102.06|104.54|102.14|104.54|102.14|104.46|102.06|0
1650395770000|2022-04-19 19:16:10|104.46|102.06|104.08|101.68|104.46|102.06|104.08|101.68|0
1650395780000|2022-04-19 19:16:20|104|101.6|104.08|101.68|104.08|101.68|104|101.6|0
1650395790000|2022-04-19 19:16:30|104|101.6|104|101.6|104.08|101.68|104|101.6|0
1650395800000|2022-04-19 19:16:40|104.07|101.67|104.07|101.67|104.07|101.67|104.07|101.67|0
1650395810000|2022-04-19 19:16:50|104|101.6|103.84|101.44|104|101.6|103.84|101.44|0
1650395820000|2022-04-19 19:17:00|103.77|101.37|104|101.6|104|101.6|103.77|101.37|0
1650395830000|2022-04-19 19:17:10|104.15|101.75|104.15|101.75|104.15|101.75|104.07|101.67|0
1650395840000|2022-04-19 19:17:20|104|101.6|104.07|101.67|104.07|101.67|104|101.6|0
1650395850000|2022-04-19 19:17:30|104|101.6|104|101.6|104|101.6|104|101.6|0
1650395860000|2022-04-19 19:17:40|104.07|101.67|104.07|101.67|104.07|101.67|104.07|101.67|0
1650395870000|2022-04-19 19:17:50|104.15|101.75|104.31|101.91|104.31|101.91|104.15|101.75|0
1650395880000|2022-04-19 19:18:00|104.23|101.83|104.23|101.83|104.38|101.98|104.23|101.83|0
1650395890000|2022-04-19 19:18:10|104.15|101.75|104.15|101.75|104.31|101.91|104.15|101.75|0
1650395900000|2022-04-19 19:18:20|104.07|101.67|104|101.6|104.07|101.67|104|101.6|0
1650395910000|2022-04-19 19:18:30|104.04|101.64|103.84|101.44|104.04|101.64|103.84|101.44|0
1650395920000|2022-04-19 19:18:40|103.92|101.52|103.92|101.52|103.92|101.52|103.92|101.52|0
1650395930000|2022-04-19 19:18:50|104|101.6|104.15|101.75|104.15|101.75|104|101.6|0
1650395940000|2022-04-19 19:19:00|104.23|101.83|104.23|101.83|104.31|101.91|104.23|101.83|0
1650395950000|2022-04-19 19:19:10|104.31|101.91|104.15|101.75|104.31|101.91|104.15|101.75|0
1650395960000|2022-04-19 19:19:20|104.23|101.83|104|101.6|104.23|101.83|104|101.6|0
1650395970000|2022-04-19 19:19:30|104.04|101.64|104.15|101.75|104.15|101.75|104.04|101.64|0
1650395980000|2022-04-19 19:19:40|104.23|101.83|104.23|101.83|104.23|101.83|104.23|101.83|0
1650395990000|2022-04-19 19:19:50|104.3|101.9|104.23|101.83|104.3|101.9|104.23|101.83|0
1650396000000|2022-04-19 19:20:00|104.15|101.75|104.15|101.75|104.23|101.83|104.07|101.67|0
1650396010000|2022-04-19 19:20:10|104.3|101.9|104.3|101.9|104.3|101.9|104.23|101.83|0
1650396020000|2022-04-19 19:20:20|104.38|101.98|104.46|102.06|104.46|102.06|104.3|101.9|0
1650396030000|2022-04-19 19:20:30|104.38|101.98|104.46|102.06|104.46|102.06|104.38|101.98|0
1650396040000|2022-04-19 19:20:40|104.54|102.14|104.54|102.14|104.54|102.14|104.54|102.14|0
1650396050000|2022-04-19 19:20:50|104.69|102.29|104.61|102.21|104.69|102.29|104.61|102.21|0
1650396060000|2022-04-19 19:21:00|104.54|102.14|104.54|102.14|104.54|102.14|104.54|102.14|0
1650396070000|2022-04-19 19:21:10|104.5|102.1|104.54|102.14|104.54|102.14|104.5|102.1|0
1650396080000|2022-04-19 19:21:20|104.58|102.18|104.54|102.14|104.58|102.18|104.54|102.14|0
1650396090000|2022-04-19 19:21:30|104.46|102.06|104.54|102.14|104.54|102.14|104.46|102.06|0
1650396100000|2022-04-19 19:21:40|104.46|102.06|104.61|102.21|104.61|102.21|104.46|102.06|0
1650396110000|2022-04-19 19:21:50|104.54|102.14|104.54|102.14|104.61|102.21|104.54|102.14|0
1650396120000|2022-04-19 19:22:00|104.46|102.06|104.23|101.83|104.46|102.06|104.23|101.83|0
1650396130000|2022-04-19 19:22:10|104.3|101.9|104.15|101.75|104.3|101.9|104.15|101.75|0
1650396140000|2022-04-19 19:22:20|104.07|101.67|103.84|101.44|104.07|101.67|103.84|101.44|0
1650396150000|2022-04-19 19:22:30|103.69|101.29|103.69|101.29|103.69|101.29|103.61|101.21|0
1650396160000|2022-04-19 19:22:40|103.61|101.21|103.76|101.36|103.76|101.36|103.61|101.21|0
1650396170000|2022-04-19 19:22:50|103.69|101.29|103.84|101.44|104.07|101.67|103.53|101.13|0
1650396180000|2022-04-19 19:23:00|103.69|101.29|103.99|101.59|103.99|101.59|103.69|101.29|0
1650396190000|2022-04-19 19:23:10|103.92|101.52|103.96|101.56|103.99|101.59|103.92|101.52|0
1650396200000|2022-04-19 19:23:20|103.92|101.52|104.07|101.67|104.07|101.67|103.92|101.52|0
1650396210000|2022-04-19 19:23:30|104.15|101.75|104.26|101.86|104.26|101.86|104.15|101.75|0
1650396220000|2022-04-19 19:23:40|104.22|101.82|104.3|101.9|104.3|101.9|104.22|101.82|0
1650396230000|2022-04-19 19:23:50|104.38|101.98|104.22|101.82|104.38|101.98|104.22|101.82|0
1650396240000|2022-04-19 19:24:00|104.3|101.9|104.07|101.67|104.3|101.9|104.07|101.67|0
1650396250000|2022-04-19 19:24:10|103.99|101.59|103.92|101.52|103.99|101.59|103.88|101.48|0
1650396260000|2022-04-19 19:24:20|103.76|101.36|103.68|101.28|103.76|101.36|103.68|101.28|0
1650396270000|2022-04-19 19:24:30|103.61|101.21|103.53|101.13|103.68|101.28|103.53|101.13|0
1650396280000|2022-04-19 19:24:40|103.61|101.21|103.61|101.21|103.68|101.28|103.61|101.21|0
1650396290000|2022-04-19 19:24:50|103.68|101.28|103.68|101.28|103.68|101.28|103.61|101.21|0
1650396300000|2022-04-19 19:25:00|103.61|101.21|103.61|101.21|103.61|101.21|103.61|101.21|0
1650396310000|2022-04-19 19:25:10|103.68|101.28|103.53|101.13|103.68|101.28|103.53|101.13|0
1650396320000|2022-04-19 19:25:20|103.61|101.21|103.65|101.25|103.65|101.25|103.61|101.21|0
1650396330000|2022-04-19 19:25:30|103.61|101.21|103.61|101.21|103.68|101.28|103.61|101.21|0
1650396340000|2022-04-19 19:25:40|103.53|101.13|103.53|101.13|103.53|101.13|103.45|101.05|0
1650396350000|2022-04-19 19:25:50|103.61|101.21|103.49|101.09|103.61|101.21|103.49|101.09|0
1650396360000|2022-04-19 19:26:00|103.61|101.21|103.76|101.36|103.76|101.36|103.61|101.21|0
1650396370000|2022-04-19 19:26:10|103.84|101.44|103.84|101.44|103.84|101.44|103.76|101.36|0
1650396380000|2022-04-19 19:26:20|103.8|101.4|103.84|101.44|103.84|101.44|103.8|101.4|0
1650396390000|2022-04-19 19:26:30|103.91|101.51|103.99|101.59|103.99|101.59|103.91|101.51|0
1650396400000|2022-04-19 19:26:40|103.84|101.44|103.99|101.59|103.99|101.59|103.84|101.44|0
1650396410000|2022-04-19 19:26:50|104.07|101.67|103.99|101.59|104.07|101.67|103.99|101.59|0
1650396420000|2022-04-19 19:27:00|103.91|101.51|103.99|101.59|103.99|101.59|103.91|101.51|0
1650396430000|2022-04-19 19:27:10|103.91|101.51|104.07|101.67|104.07|101.67|103.91|101.51|0
1650396440000|2022-04-19 19:27:20|104.14|101.74|104.38|101.98|104.38|101.98|104.14|101.74|0
1650396450000|2022-04-19 19:27:30|104.3|101.9|104.07|101.67|104.3|101.9|104.07|101.67|0
1650396460000|2022-04-19 19:27:40|103.99|101.59|104.07|101.67|104.07|101.67|103.99|101.59|0
1650396470000|2022-04-19 19:27:50|104.14|101.74|104.3|101.9|104.3|101.9|104.14|101.74|0
1650396480000|2022-04-19 19:28:00|104.22|101.82|104.22|101.82|104.22|101.82|104.14|101.74|0
1650396490000|2022-04-19 19:28:10|104.14|101.74|104.14|101.74|104.14|101.74|104.07|101.67|0
1650396500000|2022-04-19 19:28:20|104.22|101.82|104.3|101.9|104.38|101.98|104.22|101.82|0
1650396510000|2022-04-19 19:28:30|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1650396520000|2022-04-19 19:28:40|104.3|101.9|104.22|101.82|104.3|101.9|104.22|101.82|0
1650396530000|2022-04-19 19:28:50|104.14|101.74|103.91|101.51|104.14|101.74|103.91|101.51|0
1650396540000|2022-04-19 19:29:00|103.99|101.59|103.99|101.59|104.14|101.74|103.99|101.59|0
1650396550000|2022-04-19 19:29:10|103.91|101.51|103.76|101.36|103.91|101.51|103.76|101.36|0
1650396560000|2022-04-19 19:29:20|103.68|101.28|103.91|101.51|103.91|101.51|103.68|101.28|0
1650396570000|2022-04-19 19:29:30|103.83|101.43|103.83|101.43|103.83|101.43|103.76|101.36|0
1650396580000|2022-04-19 19:29:40|103.91|101.51|104.22|101.82|104.22|101.82|103.91|101.51|0
1650396600000|2022-04-19 19:30:00|104.14|101.74|104.07|101.67|104.22|101.82|104.07|101.67|0
1650396610000|2022-04-19 19:30:10|104.03|101.63|104.26|101.86|104.3|101.9|104.03|101.63|0
1650396620000|2022-04-19 19:30:20|104.14|101.74|104.3|101.9|104.3|101.9|104.14|101.74|0
1650396630000|2022-04-19 19:30:30|104.22|101.82|104.14|101.74|104.22|101.82|104.14|101.74|0
1650396640000|2022-04-19 19:30:40|104.07|101.67|103.91|101.51|104.07|101.67|103.91|101.51|0
1650396650000|2022-04-19 19:30:50|103.83|101.43|103.6|101.2|103.83|101.43|103.6|101.2|0
1650396660000|2022-04-19 19:31:00|103.68|101.28|103.76|101.36|103.76|101.36|103.68|101.28|0
1650396670000|2022-04-19 19:31:10|103.53|101.13|103.45|101.05|103.53|101.13|103.45|101.05|0
1650396680000|2022-04-19 19:31:20|103.53|101.13|103.37|100.97|103.53|101.13|103.37|100.97|0
1650396690000|2022-04-19 19:31:30|103.45|101.05|103.45|101.05|103.53|101.13|103.45|101.05|0
1650396700000|2022-04-19 19:31:40|103.41|101.01|103.45|101.05|103.45|101.05|103.41|101.01|0
1650396710000|2022-04-19 19:31:50|103.64|101.24|103.83|101.43|103.83|101.43|103.64|101.24|0
1650396720000|2022-04-19 19:32:00|103.68|101.28|103.83|101.43|103.83|101.43|103.68|101.28|0
1650396730000|2022-04-19 19:32:10|103.91|101.51|103.76|101.36|103.91|101.51|103.68|101.28|0
1650396740000|2022-04-19 19:32:20|103.68|101.28|103.45|101.05|103.68|101.28|103.37|100.97|0
1650396750000|2022-04-19 19:32:30|103.37|100.97|103.29|100.89|103.37|100.97|103.29|100.89|0
1650396760000|2022-04-19 19:32:40|103.22|100.82|102.99|100.59|103.22|100.82|102.99|100.59|0
1650396770000|2022-04-19 19:32:50|103.14|100.74|103.22|100.82|103.29|100.89|103.14|100.74|0
1650396780000|2022-04-19 19:33:00|103.14|100.74|103.06|100.66|103.22|100.82|103.06|100.66|0
1650396790000|2022-04-19 19:33:10|102.99|100.59|102.83|100.43|102.99|100.59|102.83|100.43|0
1650396800000|2022-04-19 19:33:20|102.91|100.51|102.91|100.51|103.06|100.66|102.91|100.51|0
1650396810000|2022-04-19 19:33:30|103.06|100.66|103.14|100.74|103.22|100.82|103.06|100.66|0
1650396820000|2022-04-19 19:33:40|102.99|100.59|103.06|100.66|103.06|100.66|102.99|100.59|0
1650396830000|2022-04-19 19:33:50|103.03|100.63|103.14|100.74|103.14|100.74|103.03|100.63|0
1650396840000|2022-04-19 19:34:00|103.22|100.82|103.52|101.12|103.52|101.12|103.22|100.82|0
1650396850000|2022-04-19 19:34:10|103.68|101.28|103.68|101.28|103.68|101.28|103.52|101.12|0
1650396860000|2022-04-19 19:34:20|103.75|101.35|103.83|101.43|103.83|101.43|103.75|101.35|0
1650396870000|2022-04-19 19:34:30|103.68|101.28|103.83|101.43|103.83|101.43|103.68|101.28|0
1650396880000|2022-04-19 19:34:40|103.75|101.35|103.52|101.12|103.75|101.35|103.37|100.97|0
1650396890000|2022-04-19 19:34:50|103.45|101.05|103.6|101.2|103.6|101.2|103.45|101.05|0
1650396900000|2022-04-19 19:35:00|103.68|101.28|103.83|101.43|103.83|101.43|103.68|101.28|0
1650396910000|2022-04-19 19:35:10|103.91|101.51|103.99|101.59|103.99|101.59|103.91|101.51|0
1650396920000|2022-04-19 19:35:20|103.91|101.51|103.68|101.28|103.91|101.51|103.68|101.28|0
1650396930000|2022-04-19 19:35:30|103.6|101.2|105.88|103.48|105.88|103.48|103.52|101.12|0
1650396940000|2022-04-19 19:35:40|103.58|101.18|103.43|101.03|103.58|101.18|103.43|101.03|0
1650396950000|2022-04-19 19:35:50|103.28|100.88|103.43|101.03|103.43|101.03|103.28|100.88|0
1650396960000|2022-04-19 19:36:00|103.35|100.95|103.43|101.03|103.51|101.11|103.35|100.95|0
1650396970000|2022-04-19 19:36:10|103.28|100.88|103.43|101.03|103.43|101.03|103.28|100.88|0
1650396980000|2022-04-19 19:36:20|103.28|100.88|103.28|100.88|103.28|100.88|103.2|100.8|0
1650396990000|2022-04-19 19:36:30|103.2|100.8|103.28|100.88|103.28|100.88|103.12|100.72|0
1650397000000|2022-04-19 19:36:40|103.35|100.95|103.35|100.95|103.35|100.95|103.28|100.88|0
1650397010000|2022-04-19 19:36:50|103.2|100.8|103.35|100.95|103.35|100.95|103.2|100.8|0
1650397020000|2022-04-19 19:37:00|103.43|101.03|103.39|100.99|103.43|101.03|103.35|100.95|0
1650397030000|2022-04-19 19:37:10|103.28|100.88|103.43|101.03|103.43|101.03|103.28|100.88|0
1650397040000|2022-04-19 19:37:20|103.35|100.95|103.51|101.11|103.51|101.11|103.35|100.95|0
1650397050000|2022-04-19 19:37:30|103.58|101.18|103.51|101.11|103.66|101.26|103.51|101.11|0
1650397060000|2022-04-19 19:37:40|103.43|101.03|103.28|100.88|103.43|101.03|103.24|100.84|0
1650397070000|2022-04-19 19:37:50|103.2|100.8|103.05|100.65|103.2|100.8|103.05|100.65|0
1650397080000|2022-04-19 19:38:00|102.97|100.57|102.89|100.49|102.97|100.57|102.89|100.49|0
1650397090000|2022-04-19 19:38:10|102.97|100.57|102.66|100.26|102.97|100.57|102.66|100.26|0
1650397100000|2022-04-19 19:38:20|102.51|100.11|102.63|100.23|102.66|100.26|102.51|100.11|0
1650397110000|2022-04-19 19:38:30|102.59|100.19|102.59|100.19|102.59|100.19|102.51|100.11|0
1650397120000|2022-04-19 19:38:40|102.66|100.26|102.7|100.3|102.74|100.34|102.59|100.19|0
1650397130000|2022-04-19 19:38:50|102.74|100.34|102.89|100.49|102.89|100.49|102.66|100.26|0
1650397140000|2022-04-19 19:39:00|102.97|100.57|102.97|100.57|102.97|100.57|102.74|100.34|0
1650397150000|2022-04-19 19:39:10|103.04|100.64|103.12|100.72|103.12|100.72|103.04|100.64|0
1650397160000|2022-04-19 19:39:20|102.97|100.57|102.97|100.57|102.97|100.57|102.89|100.49|0
1650397170000|2022-04-19 19:39:30|102.89|100.49|102.81|100.41|102.89|100.49|102.81|100.41|0
1650397180000|2022-04-19 19:39:40|102.89|100.49|102.97|100.57|102.97|100.57|102.89|100.49|0
1650397190000|2022-04-19 19:39:50|102.93|100.53|103.12|100.72|103.12|100.72|102.93|100.53|0
1650397200000|2022-04-19 19:40:00|103.27|100.87|103.58|101.18|103.58|101.18|103.27|100.87|0
1650397210000|2022-04-19 19:40:10|103.73|101.33|103.73|101.33|103.73|101.33|103.58|101.18|0
1650397220000|2022-04-19 19:40:20|103.7|101.3|103.58|101.18|103.7|101.3|103.58|101.18|0
1650397230000|2022-04-19 19:40:30|103.5|101.1|103.5|101.1|103.5|101.1|103.5|101.1|0
1650397240000|2022-04-19 19:40:40|103.43|101.03|104.04|101.64|104.04|101.64|103.43|101.03|0
1650397250000|2022-04-19 19:40:50|104.12|101.72|103.89|101.49|104.12|101.72|103.89|101.49|0
1650397260000|2022-04-19 19:41:00|103.97|101.57|104.04|101.64|104.04|101.64|103.97|101.57|0
1650397270000|2022-04-19 19:41:10|103.89|101.49|103.66|101.26|103.89|101.49|103.66|101.26|0
1650397280000|2022-04-19 19:41:20|103.73|101.33|103.96|101.56|103.96|101.56|103.73|101.33|0
1650397290000|2022-04-19 19:41:30|104.04|101.64|103.89|101.49|104.04|101.64|103.89|101.49|0
1650397310000|2022-04-19 19:41:50|103.81|101.41|103.89|101.49|103.89|101.49|103.81|101.41|0
1650397320000|2022-04-19 19:42:00|103.96|101.56|103.96|101.56|103.96|101.56|103.96|101.56|0
1650397330000|2022-04-19 19:42:10|104.04|101.64|104.35|101.95|104.35|101.95|104.04|101.64|0
1650397340000|2022-04-19 19:42:20|104.43|102.03|104.12|101.72|104.51|102.11|104.12|101.72|0
1650397350000|2022-04-19 19:42:30|104.2|101.8|104.35|101.95|104.35|101.95|104.2|101.8|0
1650397360000|2022-04-19 19:42:40|104.27|101.87|104.04|101.64|104.27|101.87|104.04|101.64|0
1650397370000|2022-04-19 19:42:50|104.12|101.72|104.2|101.8|104.2|101.8|104.04|101.64|0
1650397380000|2022-04-19 19:43:00|103.96|101.56|104.2|101.8|104.2|101.8|103.96|101.56|0
1650397390000|2022-04-19 19:43:10|104.35|101.95|104.5|102.1|104.58|102.18|104.35|101.95|0
1650397400000|2022-04-19 19:43:20|104.58|102.18|104.81|102.41|104.81|102.41|104.58|102.18|0
1650397410000|2022-04-19 19:43:30|104.74|102.34|104.81|102.41|104.81|102.41|104.74|102.34|0
1650397420000|2022-04-19 19:43:40|104.89|102.49|105.05|102.65|105.05|102.65|104.89|102.49|0
1650397430000|2022-04-19 19:43:50|105.13|102.73|104.89|102.49|105.2|102.8|104.89|102.49|0
1650397440000|2022-04-19 19:44:00|104.66|102.26|104.89|102.49|104.89|102.49|104.66|102.26|0
1650397450000|2022-04-19 19:44:10|105.05|102.65|104.97|102.57|105.05|102.65|104.97|102.57|0
1650397460000|2022-04-19 19:44:20|104.89|102.49|105.05|102.65|105.05|102.65|104.81|102.41|0
1650397470000|2022-04-19 19:44:30|104.97|102.57|105.05|102.65|105.05|102.65|104.97|102.57|0
1650397480000|2022-04-19 19:44:40|104.97|102.57|105.05|102.65|105.12|102.72|104.97|102.57|0
1650397490000|2022-04-19 19:44:50|104.97|102.57|104.81|102.41|104.97|102.57|104.81|102.41|0
1650397500000|2022-04-19 19:45:00|104.89|102.49|105.2|102.8|105.2|102.8|104.89|102.49|0
1650397510000|2022-04-19 19:45:10|105.28|102.88|105.28|102.88|105.28|102.88|105.28|102.88|0
1650397520000|2022-04-19 19:45:20|105.59|103.19|105.59|103.19|105.59|103.19|105.59|103.19|0
1650397530000|2022-04-19 19:45:30|105.51|103.11|105.44|103.04|105.51|103.11|105.44|103.04|0
1650397540000|2022-04-19 19:45:40|105.48|103.08|105.44|103.04|105.48|103.08|105.36|102.96|0
1650397550000|2022-04-19 19:45:50|105.51|103.11|105.75|103.35|105.75|103.35|105.51|103.11|0
1650397560000|2022-04-19 19:46:00|105.59|103.19|105.59|103.19|105.59|103.19|105.51|103.11|0
1650397570000|2022-04-19 19:46:10|105.51|103.11|105.67|103.27|105.67|103.27|105.51|103.11|0
1650397580000|2022-04-19 19:46:20|105.59|103.19|105.67|103.27|105.67|103.27|105.55|103.15|0
1650397590000|2022-04-19 19:46:30|105.59|103.19|105.67|103.27|105.67|103.27|105.51|103.11|0
1650397600000|2022-04-19 19:46:40|105.75|103.35|105.75|103.35|105.75|103.35|105.67|103.27|0
1650397610000|2022-04-19 19:46:50|105.82|103.42|106.06|103.66|106.06|103.66|105.82|103.42|0
1650397620000|2022-04-19 19:47:00|106.22|103.82|106.14|103.74|106.22|103.82|106.06|103.66|0
1650397630000|2022-04-19 19:47:10|106.06|103.66|105.82|103.42|106.06|103.66|105.82|103.42|0
1650397640000|2022-04-19 19:47:20|105.98|103.58|105.75|103.35|105.98|103.58|105.75|103.35|0
1650397650000|2022-04-19 19:47:30|105.67|103.27|105.82|103.42|105.82|103.42|105.67|103.27|0
1650397660000|2022-04-19 19:47:40|105.9|103.5|106.14|103.74|106.14|103.74|105.82|103.42|0
1650397670000|2022-04-19 19:47:50|106.22|103.82|105.98|103.58|106.22|103.82|105.98|103.58|0
1650397680000|2022-04-19 19:48:00|105.9|103.5|105.9|103.5|105.98|103.58|105.9|103.5|0
1650397690000|2022-04-19 19:48:10|105.82|103.42|105.67|103.27|105.82|103.42|105.67|103.27|0
1650397700000|2022-04-19 19:48:20|105.43|103.03|105.28|102.88|105.43|103.03|105.28|102.88|0
1650397710000|2022-04-19 19:48:30|105.04|102.64|105.12|102.72|105.12|102.72|104.97|102.57|0
1650397720000|2022-04-19 19:48:40|104.81|102.41|104.97|102.57|104.97|102.57|104.81|102.41|0
1650397730000|2022-04-19 19:48:50|104.81|102.41|104.77|102.37|104.81|102.41|104.77|102.37|0
1650397740000|2022-04-19 19:49:00|104.89|102.49|104.73|102.33|104.89|102.49|104.73|102.33|0
1650397750000|2022-04-19 19:49:10|104.81|102.41|104.73|102.33|104.81|102.41|104.73|102.33|0
1650397760000|2022-04-19 19:49:20|104.81|102.41|104.73|102.33|104.81|102.41|104.66|102.26|0
1650397770000|2022-04-19 19:49:30|104.81|102.41|104.81|102.41|104.81|102.41|104.81|102.41|0
1650397780000|2022-04-19 19:49:40|104.89|102.49|105.28|102.88|105.28|102.88|104.89|102.49|0
1650397790000|2022-04-19 19:49:50|105.43|103.03|105.2|102.8|105.43|103.03|105.2|102.8|0
1650397800000|2022-04-19 19:50:00|103.96|101.56|103.19|100.79|103.96|101.56|103.19|100.79|0
1650397810000|2022-04-19 19:50:10|102.96|100.56|103.04|100.64|103.04|100.64|102.88|100.48|0
1650397820000|2022-04-19 19:50:20|103.19|100.79|102.73|100.33|103.19|100.79|102.73|100.33|0
1650397830000|2022-04-19 19:50:30|102.81|100.41|103.5|101.1|103.5|101.1|102.81|100.41|0
1650397840000|2022-04-19 19:50:40|103.42|101.02|103.34|100.94|103.42|101.02|103.34|100.94|0
1650397850000|2022-04-19 19:50:50|103.27|100.87|103.57|101.17|103.57|101.17|103.27|100.87|0
1650397860000|2022-04-19 19:51:00|103.5|101.1|103.65|101.25|103.8|101.4|103.5|101.1|0
1650397870000|2022-04-19 19:51:10|103.57|101.17|102.96|100.56|103.57|101.17|102.96|100.56|0
1650397880000|2022-04-19 19:51:20|102.88|100.48|102.81|100.41|102.96|100.56|102.81|100.41|0
1650397890000|2022-04-19 19:51:30|102.73|100.33|102.81|100.41|102.81|100.41|102.65|100.25|0
1650397900000|2022-04-19 19:51:40|102.58|100.18|102.5|100.1|102.58|100.18|102.27|99.87|0
1650397910000|2022-04-19 19:51:50|102.35|99.95|102.27|99.87|102.35|99.95|102.27|99.87|0
1650397920000|2022-04-19 19:52:00|102.35|99.95|102.35|99.95|102.35|99.95|102.35|99.95|0
1650397930000|2022-04-19 19:52:10|102.42|100.02|102.42|100.02|102.65|100.25|102.42|100.02|0
1650397940000|2022-04-19 19:52:20|102.35|99.95|102.58|100.18|102.65|100.25|102.35|99.95|0
1650397950000|2022-04-19 19:52:30|102.65|100.25|102.35|99.95|102.65|100.25|102.35|99.95|0
1650397960000|2022-04-19 19:52:40|102.58|100.18|102.58|100.18|102.65|100.25|102.58|100.18|0
1650397970000|2022-04-19 19:52:50|102.65|100.25|102.81|100.41|102.81|100.41|102.65|100.25|0
1650397980000|2022-04-19 19:53:00|102.73|100.33|103.42|101.02|103.42|101.02|102.73|100.33|0
1650397990000|2022-04-19 19:53:10|103.26|100.86|103.26|100.86|103.38|100.98|103.26|100.86|0
1650398000000|2022-04-19 19:53:20|103.38|100.98|103.42|101.02|103.42|101.02|103.34|100.94|0
1650398010000|2022-04-19 19:53:30|103.46|101.06|104.03|101.63|104.03|101.63|103.46|101.06|0
1650398020000|2022-04-19 19:53:40|103.65|101.25|103.49|101.09|103.84|101.44|103.49|101.09|0
1650398030000|2022-04-19 19:53:50|103.34|100.94|102.88|100.48|103.34|100.94|102.8|100.4|0
1650398040000|2022-04-19 19:54:00|102.96|100.56|103.03|100.63|103.03|100.63|102.88|100.48|0
1650398050000|2022-04-19 19:54:10|102.96|100.56|103.03|100.63|103.11|100.71|102.96|100.56|0
1650398060000|2022-04-19 19:54:20|103.11|100.71|103.03|100.63|103.11|100.71|103.03|100.63|0
1650398070000|2022-04-19 19:54:30|102.96|100.56|103.42|101.02|103.42|101.02|102.96|100.56|0
1650398080000|2022-04-19 19:54:40|103.34|100.94|103.8|101.4|103.88|101.48|103.34|100.94|0
1650398090000|2022-04-19 19:54:50|103.88|101.48|104.65|102.25|104.65|102.25|103.88|101.48|0
1650398100000|2022-04-19 19:55:00|104.81|102.41|105.82|103.42|105.82|103.42|104.81|102.41|0
1650398110000|2022-04-19 19:55:10|106.37|103.97|106.52|104.12|106.6|104.2|106.37|103.97|0
1650398120000|2022-04-19 19:55:20|106.29|103.89|106.76|104.36|106.76|104.36|106.13|103.73|0
1650398130000|2022-04-19 19:55:30|106.68|104.28|106.6|104.2|106.68|104.28|106.6|104.2|0
1650398140000|2022-04-19 19:55:40|106.52|104.12|106.13|103.73|106.52|104.12|106.05|103.65|0
1650398150000|2022-04-19 19:55:50|106.21|103.81|106.52|104.12|106.52|104.12|106.13|103.73|0
1650398160000|2022-04-19 19:56:00|106.6|104.2|106.45|104.05|106.84|104.44|106.45|104.05|0
1650398170000|2022-04-19 19:56:10|106.21|103.81|106.37|103.97|106.37|103.97|106.13|103.73|0
1650398180000|2022-04-19 19:56:20|106.29|103.89|105.9|103.5|106.37|103.97|105.9|103.5|0
1650398190000|2022-04-19 19:56:30|106.05|103.65|105.9|103.5|106.21|103.81|105.9|103.5|0
1650398200000|2022-04-19 19:56:40|106.05|103.65|106.29|103.89|106.29|103.89|106.05|103.65|0
1650398210000|2022-04-19 19:56:50|106.37|103.97|106.05|103.65|106.44|104.04|106.05|103.65|0
1650398220000|2022-04-19 19:57:00|106.21|103.81|106.68|104.28|106.68|104.28|106.21|103.81|0
1650398230000|2022-04-19 19:57:10|106.52|104.12|106.05|103.65|106.52|104.12|105.97|103.57|0
1650398240000|2022-04-19 19:57:20|106.13|103.73|106.13|103.73|106.13|103.73|105.97|103.57|0
1650398250000|2022-04-19 19:57:30|106.25|103.85|106.21|103.81|106.37|103.97|106.21|103.81|0
1650398260000|2022-04-19 19:57:40|106.29|103.89|106.29|103.89|106.37|103.97|106.29|103.89|0
1650398270000|2022-04-19 19:57:50|106.21|103.81|105.58|103.18|106.21|103.81|105.58|103.18|0
1650398280000|2022-04-19 19:58:00|105.5|103.1|105.9|103.5|106.05|103.65|105.5|103.1|0
1650398290000|2022-04-19 19:58:10|105.66|103.26|105.9|103.5|105.9|103.5|105.66|103.26|0
1650398300000|2022-04-19 19:58:20|105.97|103.57|106.05|103.65|106.05|103.65|105.74|103.34|0
1650398310000|2022-04-19 19:58:30|105.66|103.26|105.74|103.34|105.74|103.34|105.58|103.18|0
1650398320000|2022-04-19 19:58:40|105.66|103.26|105.43|103.03|105.66|103.26|105.43|103.03|0
1650398330000|2022-04-19 19:58:50|105.5|103.1|105.19|102.79|105.5|103.1|105.19|102.79|0
1650398340000|2022-04-19 19:59:00|104.73|102.33|104.65|102.25|104.73|102.33|104.65|102.25|0
1650398350000|2022-04-19 19:59:10|104.42|102.02|104.57|102.17|104.57|102.17|104.26|101.86|0
1650398360000|2022-04-19 19:59:20|104.34|101.94|103.88|101.48|104.49|102.09|103.88|101.48|0
1650398370000|2022-04-19 19:59:30|104.18|101.78|104.69|102.29|105.04|102.64|104.18|101.78|0
1650398380000|2022-04-19 19:59:40|104.73|102.33|104.03|101.63|104.73|102.33|104.03|101.63|0
1650398390000|2022-04-19 19:59:50|104.11|101.71|104.73|102.33|104.73|102.33|104.11|101.71|0
1650398400000|2022-04-19 20:00:00|104.65|102.25|105.19|102.79|105.19|102.79|104.42|102.02|0
1650398410000|2022-04-19 20:00:10|105.04|102.64|105.5|103.1|105.5|103.1|104.96|102.56|0
1650398420000|2022-04-19 20:00:20|106.13|103.73|106.72|104.32|107.31|104.91|106.13|103.73|0
1650398430000|2022-04-19 20:00:30|106.44|104.04|107.39|104.99|107.47|105.07|106.44|104.04|0
1650398440000|2022-04-19 20:00:40|107.15|104.75|106.44|104.04|107.15|104.75|106.44|104.04|0
1650398450000|2022-04-19 20:00:50|106.36|103.96|107.31|104.91|107.31|104.91|106.36|103.96|0
1650398460000|2022-04-19 20:01:00|107.7|105.3|107.55|105.15|107.86|105.46|107.39|104.99|0
1650398470000|2022-04-19 20:01:10|107.39|104.99|107.7|105.3|107.7|105.3|107.39|104.99|0
1650398480000|2022-04-19 20:01:20|108.02|105.62|108.26|105.86|108.26|105.86|107.86|105.46|0
1650398490000|2022-04-19 20:01:30|108.5|106.1|109.38|106.98|109.38|106.98|108.5|106.1|0
1650398500000|2022-04-19 20:01:40|109.3|106.9|109.7|107.3|109.7|107.3|108.98|106.58|0
1650398510000|2022-04-19 20:01:50|110.1|107.7|109.54|107.14|110.1|107.7|109.54|107.14|0
1650398520000|2022-04-19 20:02:00|109.86|107.46|109.3|106.9|109.86|107.46|109.3|106.9|0
1650398530000|2022-04-19 20:02:10|109.38|106.98|109.3|106.9|109.54|107.14|109.3|106.9|0
1650398540000|2022-04-19 20:02:20|109.46|107.06|109.54|107.14|109.62|107.22|109.46|107.06|0
1650398550000|2022-04-19 20:02:30|109.38|106.98|108.74|106.34|109.38|106.98|108.74|106.34|0
1650398560000|2022-04-19 20:02:40|108.66|106.26|108.34|105.94|108.9|106.5|108.34|105.94|0
1650398570000|2022-04-19 20:02:50|108.42|106.02|108.42|106.02|108.42|106.02|108.34|105.94|0
1650398580000|2022-04-19 20:03:00|108.66|106.26|109.22|106.82|109.22|106.82|108.66|106.26|0
1650398590000|2022-04-19 20:03:10|109.14|106.74|109.54|107.14|109.54|107.14|109.14|106.74|0
1650398600000|2022-04-19 20:03:20|109.46|107.06|109.46|107.06|109.46|107.06|109.38|106.98|0
1650398610000|2022-04-19 20:03:30|109.7|107.3|109.38|106.98|109.7|107.3|109.38|106.98|0
1650398620000|2022-04-19 20:03:40|109.14|106.74|109.46|107.06|109.46|107.06|109.14|106.74|0
1650398630000|2022-04-19 20:03:50|109.62|107.22|109.54|107.14|109.86|107.46|109.54|107.14|0
1650398640000|2022-04-19 20:04:00|109.62|107.22|109.86|107.46|109.86|107.46|109.3|106.9|0
1650398650000|2022-04-19 20:04:10|110.1|107.7|109.7|107.3|110.1|107.7|109.7|107.3|0
1650398660000|2022-04-19 20:04:20|109.86|107.46|110.02|107.62|110.02|107.62|109.86|107.46|0
1650398670000|2022-04-19 20:04:30|109.94|107.54|110.1|107.7|110.1|107.7|109.94|107.54|0
1650398680000|2022-04-19 20:04:40|110.26|107.86|110.26|107.86|110.42|108.02|110.26|107.86|0
1650398690000|2022-04-19 20:04:50|110.42|108.02|110.67|108.27|110.75|108.35|110.42|108.02|0
1650398700000|2022-04-19 20:05:00|110.5|108.1|110.42|108.02|110.59|108.19|110.34|107.94|0
1650398710000|2022-04-19 20:05:10|110.34|107.94|110.34|107.94|110.34|107.94|110.26|107.86|0
1650398720000|2022-04-19 20:05:20|110.18|107.78|109.78|107.38|110.18|107.78|109.78|107.38|0
1650398730000|2022-04-19 20:05:30|109.7|107.3|109.62|107.22|109.78|107.38|109.62|107.22|0
1650398740000|2022-04-19 20:05:40|109.66|107.26|109.54|107.14|109.66|107.26|109.54|107.14|0
1650398750000|2022-04-19 20:05:50|109.7|107.3|109.7|107.3|109.7|107.3|109.7|107.3|0
1650398760000|2022-04-19 20:06:00|109.94|107.54|110.18|107.78|110.26|107.86|109.94|107.54|0
1650398770000|2022-04-19 20:06:10|110.1|107.7|110.1|107.7|110.1|107.7|110.1|107.7|0
1650398780000|2022-04-19 20:06:20|109.86|107.46|109.62|107.22|109.86|107.46|109.62|107.22|0
1650398790000|2022-04-19 20:06:30|109.78|107.38|109.86|107.46|109.86|107.46|109.7|107.3|0
1650398800000|2022-04-19 20:06:40|109.94|107.54|110.02|107.62|110.02|107.62|109.94|107.54|0
1650398810000|2022-04-19 20:06:50|109.86|107.46|110.26|107.86|110.26|107.86|109.86|107.46|0
1650398820000|2022-04-19 20:07:00|110.18|107.78|110.26|107.86|110.26|107.86|110.18|107.78|0
1650398830000|2022-04-19 20:07:10|110.3|107.9|110.42|108.02|110.42|108.02|110.3|107.9|0
1650398840000|2022-04-19 20:07:20|110.5|108.1|110.26|107.86|110.5|108.1|110.26|107.86|0
1650398850000|2022-04-19 20:07:30|110.18|107.78|110.42|108.02|110.42|108.02|110.18|107.78|0
1650398860000|2022-04-19 20:07:40|110.34|107.94|110.02|107.62|110.34|107.94|109.94|107.54|0
1650398870000|2022-04-19 20:07:50|110.18|107.78|109.94|107.54|110.18|107.78|109.94|107.54|0
1650398880000|2022-04-19 20:08:00|110.1|107.7|110.1|107.7|110.18|107.78|110.1|107.7|0
1650398890000|2022-04-19 20:08:10|109.94|107.54|109.62|107.22|109.94|107.54|109.62|107.22|0
1650398900000|2022-04-19 20:08:20|109.86|107.46|109.66|107.26|109.86|107.46|109.66|107.26|0
1650398910000|2022-04-19 20:08:30|109.58|107.18|110.02|107.62|110.1|107.7|109.58|107.18|0
1650398920000|2022-04-19 20:08:40|110.18|107.78|110.18|107.78|110.26|107.86|110.18|107.78|0
1650398930000|2022-04-19 20:08:50|110.26|107.86|110.14|107.74|110.26|107.86|110.1|107.7|0
1650398940000|2022-04-19 20:09:00|110.1|107.7|110.18|107.78|110.18|107.78|110.1|107.7|0
1650398950000|2022-04-19 20:09:10|110.1|107.7|109.94|107.54|110.1|107.7|109.86|107.46|0
1650398960000|2022-04-19 20:09:20|109.86|107.46|110.18|107.78|110.18|107.78|109.86|107.46|0
1650398970000|2022-04-19 20:09:30|107.71|105.31|110.2|107.8|110.2|107.8|107.71|105.31|0
1650398980000|2022-04-19 20:09:40|110.12|107.72|110.2|107.8|110.2|107.8|110.12|107.72|0
1650398990000|2022-04-19 20:09:50|110.36|107.96|110.36|107.96|110.44|108.04|110.28|107.88|0
1650399000000|2022-04-19 20:10:00|110.32|107.92|110.28|107.88|110.44|108.04|110.28|107.88|0
1650399010000|2022-04-19 20:10:10|110.36|107.96|110.52|108.12|110.6|108.2|110.36|107.96|0
1650399020000|2022-04-19 20:10:20|110.44|108.04|110.44|108.04|110.44|108.04|110.36|107.96|0
1650399030000|2022-04-19 20:10:30|110.52|108.12|110.44|108.04|110.52|108.12|110.44|108.04|0
1650399040000|2022-04-19 20:10:40|110.36|107.96|110.36|107.96|110.44|108.04|110.36|107.96|0
1650399050000|2022-04-19 20:10:50|110.44|108.04|110.48|108.08|110.52|108.12|110.44|108.04|0
1650399060000|2022-04-19 20:11:00|110.44|108.04|111.05|108.65|111.14|108.74|110.36|107.96|0
1650399070000|2022-04-19 20:11:10|111.02|108.62|111.05|108.65|111.05|108.65|111.02|108.62|0
1650399080000|2022-04-19 20:11:20|110.97|108.57|111.05|108.65|111.05|108.65|110.97|108.57|0
1650399090000|2022-04-19 20:11:30|111.14|108.74|111.14|108.74|111.14|108.74|111.14|108.74|0
1650399100000|2022-04-19 20:11:40|111.22|108.82|111.22|108.82|111.22|108.82|111.13|108.73|0
1650399110000|2022-04-19 20:11:50|111.3|108.9|111.3|108.9|111.3|108.9|111.3|108.9|0
1650399120000|2022-04-19 20:12:00|111.34|108.94|111.46|109.06|111.46|109.06|111.34|108.94|0
1650399130000|2022-04-19 20:12:10|111.3|108.9|111.46|109.06|111.46|109.06|111.22|108.82|0
1650399140000|2022-04-19 20:12:20|111.54|109.14|111.62|109.22|111.7|109.3|111.54|109.14|0
1650399150000|2022-04-19 20:12:30|111.7|109.3|111.54|109.14|111.7|109.3|111.54|109.14|0
1650399160000|2022-04-19 20:12:40|111.46|109.06|111.54|109.14|111.7|109.3|111.46|109.06|0
1650399170000|2022-04-19 20:12:50|111.78|109.38|111.95|109.55|112.03|109.63|111.78|109.38|0
1650399180000|2022-04-19 20:13:00|111.83|109.43|111.62|109.22|111.83|109.43|111.62|109.22|0
1650399190000|2022-04-19 20:13:10|111.7|109.3|111.7|109.3|111.7|109.3|111.66|109.26|0
1650399200000|2022-04-19 20:13:20|111.78|109.38|111.78|109.38|111.86|109.46|111.78|109.38|0
1650399210000|2022-04-19 20:13:30|111.86|109.46|111.95|109.55|111.95|109.55|111.86|109.46|0
1650399220000|2022-04-19 20:13:40|112.03|109.63|112.19|109.79|112.19|109.79|112.03|109.63|0
1650399230000|2022-04-19 20:13:50|112.27|109.87|112.35|109.95|112.35|109.95|112.27|109.87|0
1650399240000|2022-04-19 20:14:00|112.4|110|112.52|110.12|112.6|110.2|112.4|110|0
1650399250000|2022-04-19 20:14:10|112.6|110.2|112.68|110.28|112.68|110.28|112.6|110.2|0
1650399260000|2022-04-19 20:14:20|112.52|110.12|112.52|110.12|112.52|110.12|112.52|110.12|0
1650399270000|2022-04-19 20:14:30|112.6|110.2|113.01|110.61|113.01|110.61|112.6|110.2|0
1650399280000|2022-04-19 20:14:40|112.93|110.53|113.17|110.77|113.17|110.77|112.93|110.53|0
1650399290000|2022-04-19 20:14:50|113.34|110.94|113.01|110.61|113.34|110.94|113.01|110.61|0
1650399300000|2022-04-19 20:15:00|113.09|110.69|113.09|110.69|113.09|110.69|113.09|110.69|0
1650399310000|2022-04-19 20:15:10|112.47|109.67|112.47|109.67|112.47|109.67|112.47|109.67|0
1650399320000|2022-04-19 20:15:20|112.23|109.43|112.23|109.43|112.23|109.43|112.23|109.43|0
1650399330000|2022-04-19 20:15:30|112.06|109.26|112.23|109.43|112.31|109.51|112.06|109.26|0
1650399340000|2022-04-19 20:15:40|112.14|109.34|112.06|109.26|112.14|109.34|112.06|109.26|0
1650399350000|2022-04-19 20:15:50|111.98|109.18|111.98|109.18|111.98|109.18|111.9|109.1|0
1650399360000|2022-04-19 20:16:00|111.9|109.1|111.78|108.98|111.9|109.1|111.78|108.98|0
1650399370000|2022-04-19 20:16:10|111.9|109.1|111.82|109.02|111.9|109.1|111.82|109.02|0
1650399380000|2022-04-19 20:16:20|111.74|108.94|111.82|109.02|111.82|109.02|111.74|108.94|0
1650399400000|2022-04-19 20:16:40|111.9|109.1|111.82|109.02|111.98|109.18|111.82|109.02|0
1650399410000|2022-04-19 20:16:50|111.86|109.06|111.9|109.1|111.9|109.1|111.86|109.06|0
1650399420000|2022-04-19 20:17:00|111.82|109.02|111.74|108.94|111.82|109.02|111.74|108.94|0
1650399430000|2022-04-19 20:17:10|111.66|108.86|111.57|108.77|111.66|108.86|111.57|108.77|0
1650399440000|2022-04-19 20:17:20|111.66|108.86|111.57|108.77|111.66|108.86|111.57|108.77|0
1650399450000|2022-04-19 20:17:30|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1650399460000|2022-04-19 20:17:40|111.65|108.85|111.65|108.85|111.65|108.85|111.65|108.85|0
1650399470000|2022-04-19 20:17:50|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1650399480000|2022-04-19 20:18:00|111.49|108.69|111.57|108.77|111.57|108.77|111.49|108.69|0
1650399490000|2022-04-19 20:18:10|111.49|108.69|111.49|108.69|111.49|108.69|111.49|108.69|0
1650399500000|2022-04-19 20:18:20|111.53|108.73|111.49|108.69|111.53|108.73|111.49|108.69|0
1650399510000|2022-04-19 20:18:30|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1650399520000|2022-04-19 20:18:40|111.49|108.69|111.49|108.69|111.49|108.69|111.49|108.69|0
1650399530000|2022-04-19 20:18:50|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1650399540000|2022-04-19 20:19:00|111.09|108.29|111.09|108.29|111.09|108.29|111.09|108.29|0
1650399560000|2022-04-19 20:19:20|111.17|108.37|111.17|108.37|111.17|108.37|111.09|108.29|0
1650399570000|2022-04-19 20:19:30|111.09|108.29|111.13|108.33|111.13|108.33|111.09|108.29|0
1650399580000|2022-04-19 20:19:40|111.09|108.29|111.25|108.45|111.25|108.45|111.09|108.29|0
1650399590000|2022-04-19 20:19:50|111.21|108.41|111.17|108.37|111.21|108.41|111.17|108.37|0
1650399600000|2022-04-19 20:20:00|111.25|108.45|111.17|108.37|111.25|108.45|111.17|108.37|0
1650399610000|2022-04-19 20:20:10|111.09|108.29|111.09|108.29|111.09|108.29|111.09|108.29|0
1650399620000|2022-04-19 20:20:20|111.17|108.37|111.17|108.37|111.17|108.37|111.17|108.37|0
1650399630000|2022-04-19 20:20:30|111.01|108.21|111.17|108.37|111.17|108.37|111.01|108.21|0
1650399640000|2022-04-19 20:20:40|111.09|108.29|111.25|108.45|111.25|108.45|111.09|108.29|0
1650399650000|2022-04-19 20:20:50|111.17|108.37|111.17|108.37|111.17|108.37|111.17|108.37|0
1650399660000|2022-04-19 20:21:00|111.09|108.29|111.09|108.29|111.09|108.29|111.09|108.29|0
1650399670000|2022-04-19 20:21:10|111|108.2|111.09|108.29|111.09|108.29|111|108.2|0
1650399680000|2022-04-19 20:21:20|111.25|108.45|111.17|108.37|111.25|108.45|111.17|108.37|0
1650399690000|2022-04-19 20:21:30|111|108.2|111|108.2|111|108.2|111|108.2|0
1650399700000|2022-04-19 20:21:40|110.84|108.04|110.92|108.12|110.92|108.12|110.84|108.04|0
1650399710000|2022-04-19 20:21:50|110.84|108.04|110.88|108.08|110.88|108.08|110.84|108.04|0
1650399720000|2022-04-19 20:22:00|110.84|108.04|110.92|108.12|110.92|108.12|110.84|108.04|0
1650399730000|2022-04-19 20:22:10|110.84|108.04|110.76|107.96|110.84|108.04|110.76|107.96|0
1650399740000|2022-04-19 20:22:20|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1650399750000|2022-04-19 20:22:30|110.76|107.96|110.52|107.72|110.76|107.96|110.52|107.72|0
1650399760000|2022-04-19 20:22:40|110.68|107.88|110.68|107.88|110.76|107.96|110.68|107.88|0
1650399770000|2022-04-19 20:22:50|110.76|107.96|110.44|107.64|110.76|107.96|110.44|107.64|0
1650399780000|2022-04-19 20:23:00|110.52|107.72|110.36|107.56|110.52|107.72|110.36|107.56|0
1650399790000|2022-04-19 20:23:10|110.44|107.64|110.44|107.64|110.44|107.64|110.36|107.56|0
1650399800000|2022-04-19 20:23:20|110.52|107.72|110.44|107.64|110.52|107.72|110.44|107.64|0
1650399810000|2022-04-19 20:23:30|110.52|107.72|110.52|107.72|110.52|107.72|110.52|107.72|0
1650399820000|2022-04-19 20:23:40|110.6|107.8|110.68|107.88|110.68|107.88|110.52|107.72|0
1650399840000|2022-04-19 20:24:00|110.6|107.8|110.6|107.8|110.68|107.88|110.6|107.8|0
1650399850000|2022-04-19 20:24:10|110.52|107.72|110.52|107.72|110.52|107.72|110.52|107.72|0
1650399860000|2022-04-19 20:24:20|110.6|107.8|110.52|107.72|110.6|107.8|110.44|107.64|0
1650399870000|2022-04-19 20:24:30|110.44|107.64|110.36|107.56|110.44|107.64|110.36|107.56|0
1650399880000|2022-04-19 20:24:40|110.44|107.64|110.52|107.72|110.52|107.72|110.44|107.64|0
1650399890000|2022-04-19 20:24:50|110.44|107.64|110.52|107.72|110.52|107.72|110.44|107.64|0
1650399910000|2022-04-19 20:25:10|110.6|107.8|110.84|108.04|110.84|108.04|110.6|107.8|0
1650399920000|2022-04-19 20:25:20|110.68|107.88|110.88|108.08|110.92|108.12|110.68|107.88|0
1650399930000|2022-04-19 20:25:30|110.92|108.12|110.92|108.12|110.92|108.12|110.92|108.12|0
1650399950000|2022-04-19 20:25:50|111.08|108.28|111.08|108.28|111.08|108.28|111.08|108.28|0
1650399960000|2022-04-19 20:26:00|111.04|108.24|111.16|108.36|111.16|108.36|111|108.2|0
1650399970000|2022-04-19 20:26:10|111.08|108.28|111.16|108.36|111.16|108.36|111.08|108.28|0
1650399980000|2022-04-19 20:26:20|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650399990000|2022-04-19 20:26:30|111.16|108.36|111.24|108.44|111.24|108.44|111.16|108.36|0
1650400000000|2022-04-19 20:26:40|111.16|108.36|111.24|108.44|111.24|108.44|111.16|108.36|0
1650400010000|2022-04-19 20:26:50|111.2|108.4|111.08|108.28|111.2|108.4|111.08|108.28|0
1650400020000|2022-04-19 20:27:00|111.12|108.32|111.04|108.24|111.12|108.32|111|108.2|0
1650400030000|2022-04-19 20:27:10|110.92|108.12|110.92|108.12|111|108.2|110.92|108.12|0
1650400040000|2022-04-19 20:27:20|110.84|108.04|110.84|108.04|110.84|108.04|110.84|108.04|0
1650400050000|2022-04-19 20:27:30|110.92|108.12|110.88|108.08|110.92|108.12|110.88|108.08|0
1650400060000|2022-04-19 20:27:40|110.92|108.12|111|108.2|111|108.2|110.92|108.12|0
1650400070000|2022-04-19 20:27:50|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1650400080000|2022-04-19 20:28:00|111|108.2|111|108.2|111.08|108.28|111|108.2|0
1650400090000|2022-04-19 20:28:10|111.04|108.24|111.04|108.24|111.04|108.24|111|108.2|0
1650400100000|2022-04-19 20:28:20|111.08|108.28|111|108.2|111.08|108.28|111|108.2|0
1650400110000|2022-04-19 20:28:30|110.92|108.12|110.92|108.12|110.92|108.12|110.92|108.12|0
1650400120000|2022-04-19 20:28:40|111|108.2|111.08|108.28|111.08|108.28|111|108.2|0
1650400140000|2022-04-19 20:29:00|111|108.2|111|108.2|111.04|108.24|111|108.2|0
1650400160000|2022-04-19 20:29:20|111.08|108.28|111|108.2|111.08|108.28|111|108.2|0
1650400170000|2022-04-19 20:29:30|111.04|108.24|111.08|108.28|111.08|108.28|111.04|108.24|0
1650400180000|2022-04-19 20:29:40|111.16|108.36|111.16|108.36|111.16|108.36|111.08|108.28|0
1650400190000|2022-04-19 20:29:50|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650400200000|2022-04-19 20:30:00|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650400220000|2022-04-19 20:30:20|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650400230000|2022-04-19 20:30:30|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650400240000|2022-04-19 20:30:40|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650400250000|2022-04-19 20:30:50|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650400260000|2022-04-19 20:31:00|111.12|108.32|111.08|108.28|111.12|108.32|111.08|108.28|0
1650400270000|2022-04-19 20:31:10|111.12|108.32|111.04|108.24|111.12|108.32|111.04|108.24|0
1650400280000|2022-04-19 20:31:20|111.08|108.28|111.16|108.36|111.16|108.36|111.08|108.28|0
1650400290000|2022-04-19 20:31:30|111.08|108.28|111.08|108.28|111.16|108.36|111.08|108.28|0
1650400300000|2022-04-19 20:31:40|111|108.2|111.12|108.32|111.12|108.32|111|108.2|0
1650400310000|2022-04-19 20:31:50|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650400320000|2022-04-19 20:32:00|111.32|108.52|111.16|108.36|111.32|108.52|111.16|108.36|0
1650400330000|2022-04-19 20:32:10|111.08|108.28|111|108.2|111.08|108.28|111|108.2|0
1650400350000|2022-04-19 20:32:30|110.92|108.12|110.84|108.04|110.92|108.12|110.84|108.04|0
1650400360000|2022-04-19 20:32:40|110.92|108.12|110.84|108.04|110.92|108.12|110.84|108.04|0
1650400370000|2022-04-19 20:32:50|110.92|108.12|110.92|108.12|110.92|108.12|110.92|108.12|0
1650400380000|2022-04-19 20:33:00|111|108.2|111.08|108.28|111.08|108.28|110.92|108.12|0
1650400390000|2022-04-19 20:33:10|111.16|108.36|111.24|108.44|111.24|108.44|111.16|108.36|0
1650400400000|2022-04-19 20:33:20|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650400420000|2022-04-19 20:33:40|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650400430000|2022-04-19 20:33:50|111.28|108.48|111.24|108.44|111.32|108.52|111.24|108.44|0
1650400440000|2022-04-19 20:34:00|111.16|108.36|111.08|108.28|111.16|108.36|111.08|108.28|0
1650400450000|2022-04-19 20:34:10|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650400470000|2022-04-19 20:34:30|111.32|108.52|111.24|108.44|111.32|108.52|111.16|108.36|0
1650400480000|2022-04-19 20:34:40|111.16|108.36|111.08|108.28|111.16|108.36|111.08|108.28|0
1650400490000|2022-04-19 20:34:50|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650400500000|2022-04-19 20:35:00|111.08|108.28|111.08|108.28|111.08|108.28|111.08|108.28|0
1650400520000|2022-04-19 20:35:20|110.99|108.19|110.99|108.19|110.99|108.19|110.99|108.19|0
1650400530000|2022-04-19 20:35:30|110.91|108.11|110.99|108.19|110.99|108.19|110.91|108.11|0
1650400590000|2022-04-19 20:36:30|110.91|108.11|110.91|108.11|110.91|108.11|110.91|108.11|0
1650400600000|2022-04-19 20:36:40|111.07|108.27|111.16|108.36|111.16|108.36|111.07|108.27|0
1650400610000|2022-04-19 20:36:50|111.24|108.44|111.07|108.27|111.24|108.44|111.07|108.27|0
1650400620000|2022-04-19 20:37:00|110.99|108.19|110.99|108.19|110.99|108.19|110.99|108.19|0
1650400630000|2022-04-19 20:37:10|111.07|108.27|111.07|108.27|111.07|108.27|111.07|108.27|0
1650400640000|2022-04-19 20:37:20|110.99|108.19|110.91|108.11|110.99|108.19|110.91|108.11|0
1650400660000|2022-04-19 20:37:40|110.99|108.19|110.91|108.11|110.99|108.19|110.91|108.11|0
1650400670000|2022-04-19 20:37:50|110.99|108.19|111.24|108.44|111.24|108.44|110.99|108.19|0
1650400710000|2022-04-19 20:38:30|111.15|108.35|111.2|108.4|111.2|108.4|111.15|108.35|0
1650400720000|2022-04-19 20:38:40|111.24|108.44|111.23|108.43|111.24|108.44|111.23|108.43|0
1650400740000|2022-04-19 20:39:00|111.15|108.35|111.23|108.43|111.23|108.43|111.15|108.35|0
1650400750000|2022-04-19 20:39:10|111.15|108.35|111.07|108.27|111.23|108.43|111.07|108.27|0
1650400760000|2022-04-19 20:39:20|110.99|108.19|110.91|108.11|110.99|108.19|110.91|108.11|0
1650400770000|2022-04-19 20:39:30|110.83|108.03|110.91|108.11|110.91|108.11|110.83|108.03|0
1650400780000|2022-04-19 20:39:40|110.99|108.19|110.99|108.19|110.99|108.19|110.99|108.19|0
1650400800000|2022-04-19 20:40:00|110.91|108.11|110.83|108.03|110.91|108.11|110.83|108.03|0
1650400810000|2022-04-19 20:40:10|110.91|108.11|110.83|108.03|110.91|108.11|110.83|108.03|0
1650400820000|2022-04-19 20:40:20|110.91|108.11|110.91|108.11|110.91|108.11|110.91|108.11|0
1650400850000|2022-04-19 20:40:50|110.83|108.03|110.91|108.11|110.91|108.11|110.83|108.03|0
1650400870000|2022-04-19 20:41:10|110.87|108.07|110.91|108.11|110.91|108.11|110.87|108.07|0
1650400880000|2022-04-19 20:41:20|110.99|108.19|110.99|108.19|110.99|108.19|110.99|108.19|0
1650400890000|2022-04-19 20:41:30|110.87|108.07|110.75|107.95|110.87|108.07|110.75|107.95|0
1650400900000|2022-04-19 20:41:40|110.67|107.87|110.67|107.87|110.67|107.87|110.67|107.87|0
1650400910000|2022-04-19 20:41:50|110.63|107.83|110.59|107.79|110.67|107.87|110.59|107.79|0
1650400920000|2022-04-19 20:42:00|110.63|107.83|110.59|107.79|110.63|107.83|110.59|107.79|0
1650400930000|2022-04-19 20:42:10|110.67|107.87|110.67|107.87|110.67|107.87|110.67|107.87|0
1650400940000|2022-04-19 20:42:20|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1650400950000|2022-04-19 20:42:30|110.91|108.11|110.83|108.03|110.91|108.11|110.83|108.03|0
1650400960000|2022-04-19 20:42:40|110.87|108.07|110.91|108.11|110.91|108.11|110.87|108.07|0
1650400970000|2022-04-19 20:42:50|110.95|108.15|110.99|108.19|110.99|108.19|110.95|108.15|0
1650400980000|2022-04-19 20:43:00|110.91|108.11|110.91|108.11|110.91|108.11|110.91|108.11|0
1650400990000|2022-04-19 20:43:10|110.87|108.07|110.75|107.95|110.87|108.07|110.75|107.95|0
1650401000000|2022-04-19 20:43:20|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1650401010000|2022-04-19 20:43:30|110.91|108.11|110.91|108.11|110.91|108.11|110.83|108.03|0
1650401020000|2022-04-19 20:43:40|110.99|108.19|111.07|108.27|111.07|108.27|110.99|108.19|0
1650401030000|2022-04-19 20:43:50|111.15|108.35|111.03|108.23|111.15|108.35|111.03|108.23|0
1650401040000|2022-04-19 20:44:00|111.15|108.35|111.11|108.31|111.15|108.35|111.11|108.31|0
1650401050000|2022-04-19 20:44:10|111.15|108.35|111.19|108.39|111.19|108.39|111.15|108.35|0
1650401060000|2022-04-19 20:44:20|111.07|108.27|110.99|108.19|111.07|108.27|110.99|108.19|0
1650401070000|2022-04-19 20:44:30|110.91|108.11|110.83|108.03|110.91|108.11|110.83|108.03|0
1650401080000|2022-04-19 20:44:40|110.99|108.19|111.15|108.35|111.15|108.35|110.99|108.19|0
1650401090000|2022-04-19 20:44:50|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650401100000|2022-04-19 20:45:00|111.07|108.27|111.15|108.35|111.15|108.35|111.07|108.27|0
1650401120000|2022-04-19 20:45:20|111.03|108.23|110.99|108.19|111.03|108.23|110.99|108.19|0
1650401130000|2022-04-19 20:45:30|111.07|108.27|111.07|108.27|111.07|108.27|111.07|108.27|0
1650401140000|2022-04-19 20:45:40|111.03|108.23|111.15|108.35|111.15|108.35|111.03|108.23|0
1650401150000|2022-04-19 20:45:50|111.03|108.23|111.07|108.27|111.07|108.27|111.03|108.23|0
1650401160000|2022-04-19 20:46:00|111.23|108.43|111.15|108.35|111.23|108.43|111.15|108.35|0
1650401170000|2022-04-19 20:46:10|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650401180000|2022-04-19 20:46:20|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1650401190000|2022-04-19 20:46:30|111.23|108.43|111.31|108.51|111.31|108.51|111.23|108.43|0
1650401200000|2022-04-19 20:46:40|111.23|108.43|111.31|108.51|111.31|108.51|111.23|108.43|0
1650401210000|2022-04-19 20:46:50|111.23|108.43|111.31|108.51|111.31|108.51|111.23|108.43|0
1650401220000|2022-04-19 20:47:00|111.27|108.47|111.23|108.43|111.27|108.47|111.15|108.35|0
1650401230000|2022-04-19 20:47:10|111.15|108.35|111.15|108.35|111.15|108.35|111.15|108.35|0
1650401240000|2022-04-19 20:47:20|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650401250000|2022-04-19 20:47:30|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650401260000|2022-04-19 20:47:40|111.15|108.35|111.31|108.51|111.31|108.51|111.15|108.35|0
1650401270000|2022-04-19 20:47:50|111.23|108.43|111.23|108.43|111.23|108.43|111.15|108.35|0
1650401280000|2022-04-19 20:48:00|111.15|108.35|111.15|108.35|111.19|108.39|111.15|108.35|0
1650401300000|2022-04-19 20:48:20|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650401310000|2022-04-19 20:48:30|111.23|108.43|111.15|108.35|111.23|108.43|111.15|108.35|0
1650401330000|2022-04-19 20:48:50|110.99|108.19|111.07|108.27|111.07|108.27|110.99|108.19|0
1650401340000|2022-04-19 20:49:00|111.15|108.35|111.07|108.27|111.15|108.35|111.07|108.27|0
1650401350000|2022-04-19 20:49:10|111.15|108.35|111.15|108.35|111.15|108.35|111.15|108.35|0
1650401380000|2022-04-19 20:49:40|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650401390000|2022-04-19 20:49:50|111.15|108.35|111.23|108.43|111.23|108.43|111.15|108.35|0
1650401400000|2022-04-19 20:50:00|111.15|108.35|111.15|108.35|111.15|108.35|111.15|108.35|0
1650401430000|2022-04-19 20:50:30|111.06|108.26|111.06|108.26|111.06|108.26|111.06|108.26|0
1650401460000|2022-04-19 20:51:00|111.15|108.35|111.15|108.35|111.15|108.35|111.15|108.35|0
1650401500000|2022-04-19 20:51:40|111.14|108.34|111.14|108.34|111.14|108.34|111.14|108.34|0
1650401510000|2022-04-19 20:51:50|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650401530000|2022-04-19 20:52:10|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1650401560000|2022-04-19 20:52:40|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650401570000|2022-04-19 20:52:50|111.19|108.39|111.14|108.34|111.23|108.43|111.14|108.34|0
1650401580000|2022-04-19 20:53:00|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1650401610000|2022-04-19 20:53:30|111.31|108.51|111.22|108.42|111.31|108.51|111.22|108.42|0
1650401630000|2022-04-19 20:53:50|111.14|108.34|111.14|108.34|111.14|108.34|111.14|108.34|0
1650401690000|2022-04-19 20:54:50|111.06|108.26|111.06|108.26|111.06|108.26|111.06|108.26|0
1650401700000|2022-04-19 20:55:00|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1650401710000|2022-04-19 20:55:10|110.9|108.1|110.9|108.1|110.9|108.1|110.9|108.1|0
1650401720000|2022-04-19 20:55:20|110.98|108.18|110.9|108.1|110.98|108.18|110.9|108.1|0
1650401730000|2022-04-19 20:55:30|110.98|108.18|110.94|108.14|110.98|108.18|110.94|108.14|0
1650401740000|2022-04-19 20:55:40|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1650401750000|2022-04-19 20:55:50|111.06|108.26|111.06|108.26|111.06|108.26|111.06|108.26|0
1650401770000|2022-04-19 20:56:10|111.14|108.34|111.22|108.42|111.22|108.42|111.14|108.34|0
1650401780000|2022-04-19 20:56:20|111.3|108.5|111.22|108.42|111.3|108.5|111.22|108.42|0
1650401790000|2022-04-19 20:56:30|111.18|108.38|111.14|108.34|111.18|108.38|111.14|108.34|0
1650401800000|2022-04-19 20:56:40|111.22|108.42|111.18|108.38|111.22|108.42|111.18|108.38|0
1650401810000|2022-04-19 20:56:50|111.22|108.42|111.14|108.34|111.22|108.42|111.14|108.34|0
1650401820000|2022-04-19 20:57:00|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1650401830000|2022-04-19 20:57:10|111.3|108.5|111.3|108.5|111.3|108.5|111.22|108.42|0
1650401840000|2022-04-19 20:57:20|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1650401860000|2022-04-19 20:57:40|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1650401870000|2022-04-19 20:57:50|111.22|108.42|111.22|108.42|111.22|108.42|111.22|108.42|0
1650401880000|2022-04-19 20:58:00|111.26|108.46|111.22|108.42|111.26|108.46|111.22|108.42|0
1650401890000|2022-04-19 20:58:10|111.18|108.38|111.22|108.42|111.22|108.42|111.18|108.38|0
1650401910000|2022-04-19 20:58:30|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1650401920000|2022-04-19 20:58:40|111.26|108.46|111.22|108.42|111.3|108.5|111.22|108.42|0
1650401970000|2022-04-19 20:59:30|111.14|108.34|111.14|108.34|111.14|108.34|111.14|108.34|0
1650401980000|2022-04-19 20:59:40|111.06|108.26|111.06|108.26|111.06|108.26|111.06|108.26|0
1650401990000|2022-04-19 20:59:50|111.02|108.22|111.11|108.31|111.11|108.31|111.02|108.22|0
1650402000000|2022-04-19 21:00:00|111.1|108.3|111.1|108.3|111.1|108.3|111.04|108.24|0
1650402030000|2022-04-19 21:00:30|111.05|108.25|111.05|108.25|111.05|108.25|111.05|108.25|0
1650402040000|2022-04-19 21:00:40|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1650402050000|2022-04-19 21:00:50|111.24|108.44|111.24|108.44|111.26|108.46|111.24|108.44|0
1650402080000|2022-04-19 21:01:20|111.26|108.46|111.27|108.47|111.27|108.47|111.26|108.46|0
1650402100000|2022-04-19 21:01:40|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1650402150000|2022-04-19 21:02:30|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650402170000|2022-04-19 21:02:50|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1650402180000|2022-04-19 21:03:00|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650402210000|2022-04-19 21:03:30|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650402260000|2022-04-19 21:04:20|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650402270000|2022-04-19 21:04:30|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1650402310000|2022-04-19 21:05:10|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650402320000|2022-04-19 21:05:20|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650402330000|2022-04-19 21:05:30|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1650402340000|2022-04-19 21:05:40|111.25|108.45|111.31|108.51|111.31|108.51|111.25|108.45|0
1650402370000|2022-04-19 21:06:10|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1650402380000|2022-04-19 21:06:20|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1650402410000|2022-04-19 21:06:50|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1650402580000|2022-04-19 21:09:40|111.29|108.49|111.32|108.52|111.32|108.52|111.29|108.49|0
1650402590000|2022-04-19 21:09:50|111.29|108.49|111.21|108.41|111.29|108.49|111.21|108.41|0
1650402600000|2022-04-19 21:10:00|111.2|108.4|111.2|108.4|111.2|108.4|111.2|108.4|0
1650402610000|2022-04-19 21:10:10|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1650402630000|2022-04-19 21:10:30|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650402650000|2022-04-19 21:10:50|111.27|108.47|111.28|108.48|111.28|108.48|111.27|108.47|0
1650402660000|2022-04-19 21:11:00|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650402670000|2022-04-19 21:11:10|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650402680000|2022-04-19 21:11:20|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650402700000|2022-04-19 21:11:40|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650402710000|2022-04-19 21:11:50|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650402720000|2022-04-19 21:12:00|111.21|108.41|111.21|108.41|111.21|108.41|111.21|108.41|0
1650402740000|2022-04-19 21:12:20|111.23|108.43|111.21|108.41|111.23|108.43|111.21|108.41|0
1650402750000|2022-04-19 21:12:30|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650402760000|2022-04-19 21:12:40|111.28|108.48|111.26|108.46|111.28|108.48|111.26|108.46|0
1650402770000|2022-04-19 21:12:50|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650402780000|2022-04-19 21:13:00|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650402820000|2022-04-19 21:13:40|111.3|108.5|111.28|108.48|111.3|108.5|111.26|108.46|0
1650402840000|2022-04-19 21:14:00|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1650402880000|2022-04-19 21:14:40|111.29|108.49|111.29|108.49|111.29|108.49|111.29|108.49|0
1650402900000|2022-04-19 21:15:00|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1650402910000|2022-04-19 21:15:10|111.29|108.49|111.29|108.49|111.29|108.49|111.29|108.49|0
1650402930000|2022-04-19 21:15:30|111.33|108.53|111.33|108.53|111.33|108.53|111.33|108.53|0
1650402940000|2022-04-19 21:15:40|111.29|108.49|111.29|108.49|111.29|108.49|111.29|108.49|0
1650403030000|2022-04-19 21:17:10|111.2|108.4|111.2|108.4|111.22|108.42|111.2|108.4|0
1650403060000|2022-04-19 21:17:40|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650403090000|2022-04-19 21:18:10|111.17|108.37|111.17|108.37|111.17|108.37|111.17|108.37|0
1650403100000|2022-04-19 21:18:20|111.18|108.38|111.19|108.39|111.19|108.39|111.18|108.38|0
1650403110000|2022-04-19 21:18:30|111.29|108.49|111.35|108.55|111.35|108.55|111.29|108.49|0
1650403140000|2022-04-19 21:19:00|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650403160000|2022-04-19 21:19:20|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1650403170000|2022-04-19 21:19:30|111.37|108.57|111.37|108.57|111.37|108.57|111.37|108.57|0
1650403180000|2022-04-19 21:19:40|111.42|108.62|111.53|108.73|111.53|108.73|111.42|108.62|0
1650403270000|2022-04-19 21:21:10|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650403290000|2022-04-19 21:21:30|111.53|108.73|111.53|108.73|111.53|108.73|111.53|108.73|0
1650403310000|2022-04-19 21:21:50|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1650403330000|2022-04-19 21:22:10|111.56|108.76|111.54|108.74|111.56|108.76|111.53|108.73|0
1650403360000|2022-04-19 21:22:40|111.53|108.73|111.53|108.73|111.53|108.73|111.53|108.73|0
1650403440000|2022-04-19 21:24:00|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1650403450000|2022-04-19 21:24:10|111.43|108.63|111.46|108.66|111.46|108.66|111.43|108.63|0
1650403470000|2022-04-19 21:24:30|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1650403480000|2022-04-19 21:24:40|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1650403490000|2022-04-19 21:24:50|111.4|108.6|111.45|108.65|111.45|108.65|111.4|108.6|0
1650403500000|2022-04-19 21:25:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650403510000|2022-04-19 21:25:10|111.45|108.65|111.45|108.65|111.45|108.65|111.45|108.65|0
1650403520000|2022-04-19 21:25:20|111.53|108.73|111.53|108.73|111.53|108.73|111.53|108.73|0
1650403550000|2022-04-19 21:25:50|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1650403560000|2022-04-19 21:26:00|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1650403570000|2022-04-19 21:26:10|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1650403610000|2022-04-19 21:26:50|111.6|108.8|111.6|108.8|111.6|108.8|111.6|108.8|0
1650403630000|2022-04-19 21:27:10|111.61|108.81|111.61|108.81|111.61|108.81|111.61|108.81|0
1650403640000|2022-04-19 21:27:20|111.6|108.8|111.6|108.8|111.6|108.8|111.6|108.8|0
1650403660000|2022-04-19 21:27:40|111.55|108.75|111.54|108.74|111.55|108.75|111.54|108.74|0
1650403670000|2022-04-19 21:27:50|111.5|108.7|111.5|108.7|111.5|108.7|111.5|108.7|0
1650403690000|2022-04-19 21:28:10|111.49|108.69|111.49|108.69|111.49|108.69|111.49|108.69|0
1650403700000|2022-04-19 21:28:20|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1650403710000|2022-04-19 21:28:30|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650403720000|2022-04-19 21:28:40|111.68|108.88|111.55|108.75|111.68|108.88|111.55|108.75|0
1650403810000|2022-04-19 21:30:10|111.53|108.73|111.53|108.73|111.53|108.73|111.53|108.73|0
1650403860000|2022-04-19 21:31:00|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1650403890000|2022-04-19 21:31:30|111.8|109|111.8|109|111.8|109|111.8|109|0
1650403950000|2022-04-19 21:32:30|111.84|109.04|111.84|109.04|111.84|109.04|111.84|109.04|0
1650403990000|2022-04-19 21:33:10|111.77|108.97|111.84|109.04|111.84|109.04|111.77|108.97|0
1650404030000|2022-04-19 21:33:50|111.8|109|111.8|109|111.8|109|111.8|109|0
1650404070000|2022-04-19 21:34:30|111.78|108.98|111.78|108.98|111.78|108.98|111.78|108.98|0
1650404090000|2022-04-19 21:34:50|111.67|108.87|111.67|108.87|111.67|108.87|111.67|108.87|0
1650404140000|2022-04-19 21:35:40|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1650404180000|2022-04-19 21:36:20|111.61|108.81|111.61|108.81|111.61|108.81|111.61|108.81|0
1650404230000|2022-04-19 21:37:10|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650404250000|2022-04-19 21:37:30|111.49|108.69|111.5|108.7|111.5|108.7|111.49|108.69|0
1650404260000|2022-04-19 21:37:40|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650404280000|2022-04-19 21:38:00|111.5|108.7|111.5|108.7|111.5|108.7|111.5|108.7|0
1650404310000|2022-04-19 21:38:30|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650404330000|2022-04-19 21:38:50|111.57|108.77|111.52|108.72|111.67|108.87|111.52|108.72|0
1650404350000|2022-04-19 21:39:10|111.51|108.71|111.48|108.68|111.51|108.71|111.48|108.68|0
1650404430000|2022-04-19 21:40:30|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650404490000|2022-04-19 21:41:30|111.6|108.8|111.52|108.72|111.6|108.8|111.52|108.72|0
1650404510000|2022-04-19 21:41:50|111.6|108.8|111.54|108.74|111.6|108.8|111.54|108.74|0
1650404520000|2022-04-19 21:42:00|111.6|108.8|111.6|108.8|111.6|108.8|111.6|108.8|0
1650404540000|2022-04-19 21:42:20|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1650404550000|2022-04-19 21:42:30|111.6|108.8|111.6|108.8|111.6|108.8|111.6|108.8|0
1650404570000|2022-04-19 21:42:50|111.72|108.92|111.72|108.92|111.72|108.92|111.72|108.92|0
1650404580000|2022-04-19 21:43:00|111.73|108.93|111.73|108.93|111.73|108.93|111.73|108.93|0
1650404590000|2022-04-19 21:43:10|111.69|108.89|111.69|108.89|111.69|108.89|111.69|108.89|0
1650404600000|2022-04-19 21:43:20|111.74|108.94|111.74|108.94|111.74|108.94|111.74|108.94|0
1650404610000|2022-04-19 21:43:30|111.73|108.93|111.73|108.93|111.73|108.93|111.73|108.93|0
1650404620000|2022-04-19 21:43:40|111.65|108.85|111.65|108.85|111.65|108.85|111.65|108.85|0
1650404660000|2022-04-19 21:44:20|111.61|108.81|111.61|108.81|111.61|108.81|111.61|108.81|0
1650404670000|2022-04-19 21:44:30|111.65|108.85|111.76|108.96|111.76|108.96|111.65|108.85|0
1650404690000|2022-04-19 21:44:50|111.65|108.85|111.65|108.85|111.65|108.85|111.65|108.85|0
1650404730000|2022-04-19 21:45:30|111.64|108.84|111.64|108.84|111.64|108.84|111.64|108.84|0
1650404780000|2022-04-19 21:46:20|111.56|108.76|111.56|108.76|111.56|108.76|111.56|108.76|0
1650404800000|2022-04-19 21:46:40|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650404810000|2022-04-19 21:46:50|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650404850000|2022-04-19 21:47:30|111.55|108.75|111.51|108.71|111.55|108.75|111.51|108.71|0
1650404860000|2022-04-19 21:47:40|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650404870000|2022-04-19 21:47:50|111.56|108.76|111.56|108.76|111.56|108.76|111.56|108.76|0
1650404890000|2022-04-19 21:48:10|111.51|108.71|111.55|108.75|111.55|108.75|111.51|108.71|0
1650404990000|2022-04-19 21:49:50|111.53|108.73|111.53|108.73|111.53|108.73|111.53|108.73|0
1650405000000|2022-04-19 21:50:00|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1650405010000|2022-04-19 21:50:10|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650405040000|2022-04-19 21:50:40|111.52|108.72|111.52|108.72|111.52|108.72|111.52|108.72|0
1650405060000|2022-04-19 21:51:00|111.55|108.75|111.51|108.71|111.55|108.75|111.51|108.71|0
1650405150000|2022-04-19 21:52:30|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1650405180000|2022-04-19 21:53:00|111.55|108.75|111.64|108.84|111.64|108.84|111.55|108.75|0
1650405260000|2022-04-19 21:54:20|111.61|108.81|111.61|108.81|111.61|108.81|111.61|108.81|0
1650405270000|2022-04-19 21:54:30|111.64|108.84|111.54|108.74|111.64|108.84|111.54|108.74|0
1650405280000|2022-04-19 21:54:40|111.62|108.82|111.59|108.79|111.62|108.82|111.59|108.79|0
1650405310000|2022-04-19 21:55:10|111.66|108.86|111.57|108.77|111.66|108.86|111.57|108.77|0
1650405320000|2022-04-19 21:55:20|111.62|108.82|111.62|108.82|111.62|108.82|111.62|108.82|0
1650405330000|2022-04-19 21:55:30|111.57|108.77|111.57|108.77|111.57|108.77|111.57|108.77|0
1650405370000|2022-04-19 21:56:10|111.56|108.76|111.56|108.76|111.56|108.76|111.56|108.76|0
1650405380000|2022-04-19 21:56:20|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650405390000|2022-04-19 21:56:30|111.53|108.73|111.54|108.74|111.54|108.74|111.51|108.71|0
1650405410000|2022-04-19 21:56:50|111.47|108.67|111.44|108.64|111.47|108.67|111.44|108.64|0
1650405420000|2022-04-19 21:57:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650405460000|2022-04-19 21:57:40|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1650405480000|2022-04-19 21:58:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650405490000|2022-04-19 21:58:10|111.41|108.61|111.41|108.61|111.41|108.61|111.41|108.61|0
1650405510000|2022-04-19 21:58:30|111.44|108.64|111.44|108.64|111.44|108.64|111.44|108.64|0
1650405540000|2022-04-19 21:59:00|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1650405550000|2022-04-19 21:59:10|111.47|108.67|111.53|108.73|111.53|108.73|111.47|108.67|0
1650405560000|2022-04-19 21:59:20|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1650405570000|2022-04-19 21:59:30|111.66|108.86|111.66|108.86|111.66|108.86|111.66|108.86|0
1650405590000|2022-04-19 21:59:50|111.65|108.85|111.65|108.85|111.65|108.85|111.65|108.85|0
1650405600000|2022-04-19 22:00:00|111.54|108.74|111.95|109.15|111.95|109.15|111.54|108.74|0
1650405610000|2022-04-19 22:00:10|111.79|108.99|111.58|108.78|111.79|108.99|111.58|108.78|0
1650405620000|2022-04-19 22:00:20|111.83|109.03|111.83|109.03|111.83|109.03|111.83|109.03|0
1650405630000|2022-04-19 22:00:30|111.74|108.94|111.74|108.94|111.87|109.07|111.74|108.94|0
1650405640000|2022-04-19 22:00:40|111.66|108.86|111.71|108.91|111.74|108.94|111.66|108.86|0
1650405650000|2022-04-19 22:00:50|111.66|108.86|111.79|108.99|111.79|108.99|111.58|108.78|0
1650405660000|2022-04-19 22:01:00|111.74|108.94|111.74|108.94|111.87|109.07|111.71|108.91|0
1650405670000|2022-04-19 22:01:10|111.79|108.99|111.5|108.7|111.79|108.99|111.5|108.7|0
1650405680000|2022-04-19 22:01:20|111.42|108.62|111.42|108.62|111.42|108.62|111.34|108.54|0
1650405690000|2022-04-19 22:01:30|111.34|108.54|111.18|108.38|111.34|108.54|111.18|108.38|0
1650405700000|2022-04-19 22:01:40|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650405710000|2022-04-19 22:01:50|111.34|108.54|111.26|108.46|111.34|108.54|111.26|108.46|0
1650405720000|2022-04-19 22:02:00|111.22|108.42|111.18|108.38|111.22|108.42|111.18|108.38|0
1650405730000|2022-04-19 22:02:10|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650405750000|2022-04-19 22:02:30|111.34|108.54|111.26|108.46|111.34|108.54|111.26|108.46|0
1650405760000|2022-04-19 22:02:40|111.34|108.54|111.42|108.62|111.42|108.62|111.34|108.54|0
1650405770000|2022-04-19 22:02:50|111.46|108.66|111.42|108.62|111.5|108.7|111.42|108.62|0
1650405780000|2022-04-19 22:03:00|111.34|108.54|111.5|108.7|111.5|108.7|111.34|108.54|0
1650405790000|2022-04-19 22:03:10|111.58|108.78|111.58|108.78|111.66|108.86|111.58|108.78|0
1650405800000|2022-04-19 22:03:20|111.66|108.86|111.58|108.78|111.66|108.86|111.5|108.7|0
1650405810000|2022-04-19 22:03:30|111.66|108.86|111.7|108.9|111.7|108.9|111.66|108.86|0
1650405820000|2022-04-19 22:03:40|111.66|108.86|111.74|108.94|111.78|108.98|111.66|108.86|0
1650405830000|2022-04-19 22:03:50|111.66|108.86|111.74|108.94|111.74|108.94|111.66|108.86|0
1650405840000|2022-04-19 22:04:00|111.7|108.9|111.58|108.78|111.7|108.9|111.58|108.78|0
1650405850000|2022-04-19 22:04:10|111.62|108.82|111.66|108.86|111.66|108.86|111.58|108.78|0
1650405880000|2022-04-19 22:04:40|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1650405890000|2022-04-19 22:04:50|111.66|108.86|111.66|108.86|111.66|108.86|111.58|108.78|0
1650405900000|2022-04-19 22:05:00|111.58|108.78|111.66|108.86|111.66|108.86|111.58|108.78|0
1650405910000|2022-04-19 22:05:10|111.62|108.82|111.66|108.86|111.66|108.86|111.58|108.78|0
1650405920000|2022-04-19 22:05:20|111.58|108.78|111.66|108.86|111.66|108.86|111.58|108.78|0
1650405930000|2022-04-19 22:05:30|111.74|108.94|111.58|108.78|111.74|108.94|111.58|108.78|0
1650405960000|2022-04-19 22:06:00|111.54|108.74|111.5|108.7|111.7|108.9|111.5|108.7|0
1650405970000|2022-04-19 22:06:10|111.58|108.78|111.7|108.9|111.74|108.94|111.58|108.78|0
1650405980000|2022-04-19 22:06:20|111.74|108.94|111.66|108.86|111.74|108.94|111.5|108.7|0
1650405990000|2022-04-19 22:06:30|111.58|108.78|111.5|108.7|111.66|108.86|111.5|108.7|0
1650406050000|2022-04-19 22:07:30|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1650406080000|2022-04-19 22:08:00|111.5|108.7|111.5|108.7|111.5|108.7|111.42|108.62|0
1650406090000|2022-04-19 22:08:10|111.58|108.78|111.58|108.78|111.58|108.78|111.58|108.78|0
1650406100000|2022-04-19 22:08:20|111.5|108.7|111.58|108.78|111.58|108.78|111.5|108.7|0
1650406120000|2022-04-19 22:08:40|111.41|108.61|111.25|108.45|111.41|108.61|111.25|108.45|0
1650406130000|2022-04-19 22:08:50|111.09|108.29|111.05|108.25|111.09|108.29|111.05|108.25|0
1650406140000|2022-04-19 22:09:00|110.97|108.17|110.85|108.05|111.01|108.21|110.85|108.05|0
1650406150000|2022-04-19 22:09:10|110.77|107.97|110.85|108.05|110.85|108.05|110.77|107.97|0
1650406160000|2022-04-19 22:09:20|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1650406170000|2022-04-19 22:09:30|110.85|108.05|110.77|107.97|110.85|108.05|110.77|107.97|0
1650406180000|2022-04-19 22:09:40|110.73|107.93|110.69|107.89|110.77|107.97|110.69|107.89|0
1650406190000|2022-04-19 22:09:50|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1650406200000|2022-04-19 22:10:00|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1650406210000|2022-04-19 22:10:10|110.77|107.97|110.77|107.97|110.77|107.97|110.69|107.89|0
1650406220000|2022-04-19 22:10:20|110.73|107.93|110.77|107.97|110.77|107.97|110.73|107.93|0
1650406230000|2022-04-19 22:10:30|110.85|108.05|110.73|107.93|110.85|108.05|110.73|107.93|0
1650406240000|2022-04-19 22:10:40|110.69|107.89|110.6|107.8|110.69|107.89|110.6|107.8|0
1650406250000|2022-04-19 22:10:50|110.69|107.89|110.6|107.8|110.69|107.89|110.6|107.8|0
1650406260000|2022-04-19 22:11:00|110.65|107.85|110.69|107.89|110.69|107.89|110.65|107.85|0
1650406270000|2022-04-19 22:11:10|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1650406280000|2022-04-19 22:11:20|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650406300000|2022-04-19 22:11:40|110.57|107.77|110.68|107.88|110.68|107.88|110.57|107.77|0
1650406310000|2022-04-19 22:11:50|110.6|107.8|110.68|107.88|110.68|107.88|110.6|107.8|0
1650406320000|2022-04-19 22:12:00|110.65|107.85|110.65|107.85|110.68|107.88|110.65|107.85|0
1650406330000|2022-04-19 22:12:10|110.6|107.8|110.73|107.93|110.73|107.93|110.6|107.8|0
1650406340000|2022-04-19 22:12:20|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1650406350000|2022-04-19 22:12:30|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650406360000|2022-04-19 22:12:40|110.52|107.72|110.6|107.8|110.6|107.8|110.52|107.72|0
1650406370000|2022-04-19 22:12:50|110.68|107.88|110.65|107.85|110.68|107.88|110.65|107.85|0
1650406380000|2022-04-19 22:13:00|110.68|107.88|110.65|107.85|110.68|107.88|110.65|107.85|0
1650406400000|2022-04-19 22:13:20|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650406420000|2022-04-19 22:13:40|110.64|107.84|110.64|107.84|110.64|107.84|110.6|107.8|0
1650406430000|2022-04-19 22:13:50|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650406440000|2022-04-19 22:14:00|110.56|107.76|110.52|107.72|110.56|107.76|110.52|107.72|0
1650406450000|2022-04-19 22:14:10|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650406460000|2022-04-19 22:14:20|110.36|107.56|110.36|107.56|110.44|107.64|110.36|107.56|0
1650406470000|2022-04-19 22:14:30|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650406480000|2022-04-19 22:14:40|110.36|107.56|110.4|107.6|110.4|107.6|110.36|107.56|0
1650406490000|2022-04-19 22:14:50|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650406500000|2022-04-19 22:15:00|110.4|107.6|110.36|107.56|110.4|107.6|110.28|107.48|0
1650406510000|2022-04-19 22:15:10|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650406530000|2022-04-19 22:15:30|110.4|107.6|110.36|107.56|110.4|107.6|110.36|107.56|0
1650406540000|2022-04-19 22:15:40|110.28|107.48|110.28|107.48|110.28|107.48|110.28|107.48|0
1650406550000|2022-04-19 22:15:50|110.2|107.4|110.24|107.44|110.28|107.48|110.2|107.4|0
1650406560000|2022-04-19 22:16:00|110.28|107.48|110.24|107.44|110.28|107.48|110.24|107.44|0
1650406570000|2022-04-19 22:16:10|110.2|107.4|110.2|107.4|110.2|107.4|110.2|107.4|0
1650406580000|2022-04-19 22:16:20|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650406590000|2022-04-19 22:16:30|110.12|107.32|110.12|107.32|110.12|107.32|110.12|107.32|0
1650406600000|2022-04-19 22:16:40|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1650406620000|2022-04-19 22:17:00|110.12|107.32|110.12|107.32|110.12|107.32|110.12|107.32|0
1650406630000|2022-04-19 22:17:10|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1650406650000|2022-04-19 22:17:30|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1650406660000|2022-04-19 22:17:40|110.12|107.32|110.12|107.32|110.12|107.32|110.12|107.32|0
1650406670000|2022-04-19 22:17:50|110.04|107.24|110.16|107.36|110.16|107.36|109.96|107.16|0
1650406680000|2022-04-19 22:18:00|110.2|107.4|110.28|107.48|110.36|107.56|110.2|107.4|0
1650406690000|2022-04-19 22:18:10|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1650406700000|2022-04-19 22:18:20|110.2|107.4|110.2|107.4|110.2|107.4|110.2|107.4|0
1650406710000|2022-04-19 22:18:30|110.12|107.32|110.12|107.32|110.12|107.32|110.12|107.32|0
1650406720000|2022-04-19 22:18:40|110.2|107.4|110.2|107.4|110.2|107.4|110.2|107.4|0
1650406730000|2022-04-19 22:18:50|110.12|107.32|109.96|107.16|110.12|107.32|109.96|107.16|0
1650406740000|2022-04-19 22:19:00|110.04|107.24|110.04|107.24|110.12|107.32|110.04|107.24|0
1650406750000|2022-04-19 22:19:10|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1650406770000|2022-04-19 22:19:30|109.88|107.08|109.84|107.04|109.88|107.08|109.84|107.04|0
1650406780000|2022-04-19 22:19:40|109.88|107.08|109.96|107.16|109.96|107.16|109.88|107.08|0
1650406800000|2022-04-19 22:20:00|109.88|107.08|109.96|107.16|109.96|107.16|109.88|107.08|0
1650406810000|2022-04-19 22:20:10|110|107.2|110|107.2|110|107.2|109.96|107.16|0
1650406820000|2022-04-19 22:20:20|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1650406840000|2022-04-19 22:20:40|110.12|107.32|110.28|107.48|110.28|107.48|110.12|107.32|0
1650406850000|2022-04-19 22:20:50|110.36|107.56|110.2|107.4|110.36|107.56|110.2|107.4|0
1650406860000|2022-04-19 22:21:00|110.24|107.44|110.28|107.48|110.28|107.48|110.24|107.44|0
1650406870000|2022-04-19 22:21:10|110.2|107.4|110.2|107.4|110.2|107.4|110.2|107.4|0
1650406880000|2022-04-19 22:21:20|110.11|107.31|110.44|107.64|110.44|107.64|110.11|107.31|0
1650406890000|2022-04-19 22:21:30|110.36|107.56|110.28|107.48|110.36|107.56|110.28|107.48|0
1650406910000|2022-04-19 22:21:50|110.36|107.56|110.28|107.48|110.36|107.56|110.28|107.48|0
1650406920000|2022-04-19 22:22:00|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650406930000|2022-04-19 22:22:10|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650406940000|2022-04-19 22:22:20|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1650406950000|2022-04-19 22:22:30|110.08|107.28|110.11|107.31|110.11|107.31|110.08|107.28|0
1650406960000|2022-04-19 22:22:40|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650406980000|2022-04-19 22:23:00|110.24|107.44|110.19|107.39|110.24|107.44|110.19|107.39|0
1650406990000|2022-04-19 22:23:10|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650407000000|2022-04-19 22:23:20|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650407020000|2022-04-19 22:23:40|110.15|107.35|110.15|107.35|110.15|107.35|110.15|107.35|0
1650407030000|2022-04-19 22:23:50|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1650407050000|2022-04-19 22:24:10|110.15|107.35|110.15|107.35|110.15|107.35|110.15|107.35|0
1650407060000|2022-04-19 22:24:20|110.19|107.39|110.19|107.39|110.19|107.39|110.15|107.35|0
1650407090000|2022-04-19 22:24:50|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1650407120000|2022-04-19 22:25:20|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650407130000|2022-04-19 22:25:30|109.99|107.19|109.95|107.15|109.99|107.19|109.95|107.15|0
1650407140000|2022-04-19 22:25:40|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1650407160000|2022-04-19 22:26:00|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1650407170000|2022-04-19 22:26:10|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650407190000|2022-04-19 22:26:30|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1650407210000|2022-04-19 22:26:50|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650407220000|2022-04-19 22:27:00|110.27|107.47|110.27|107.47|110.27|107.47|110.27|107.47|0
1650407250000|2022-04-19 22:27:30|110.35|107.55|110.43|107.63|110.43|107.63|110.35|107.55|0
1650407260000|2022-04-19 22:27:40|110.35|107.55|110.27|107.47|110.35|107.55|110.27|107.47|0
1650407270000|2022-04-19 22:27:50|110.31|107.51|110.35|107.55|110.35|107.55|110.31|107.51|0
1650407290000|2022-04-19 22:28:10|110.27|107.47|110.35|107.55|110.35|107.55|110.27|107.47|0
1650407310000|2022-04-19 22:28:30|110.27|107.47|110.19|107.39|110.27|107.47|110.19|107.39|0
1650407330000|2022-04-19 22:28:50|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1650407360000|2022-04-19 22:29:20|110.19|107.39|110.15|107.35|110.19|107.39|110.15|107.35|0
1650407370000|2022-04-19 22:29:30|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650407380000|2022-04-19 22:29:40|110.11|107.31|110.03|107.23|110.11|107.31|110.03|107.23|0
1650407410000|2022-04-19 22:30:10|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1650407420000|2022-04-19 22:30:20|109.87|107.07|110.03|107.23|110.03|107.23|109.87|107.07|0
1650407430000|2022-04-19 22:30:30|109.99|107.19|110.03|107.23|110.03|107.23|109.99|107.19|0
1650407440000|2022-04-19 22:30:40|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1650407450000|2022-04-19 22:30:50|109.83|107.03|109.79|106.99|109.83|107.03|109.79|106.99|0
1650407470000|2022-04-19 22:31:10|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1650407480000|2022-04-19 22:31:20|109.79|106.99|109.63|106.83|109.79|106.99|109.63|106.83|0
1650407490000|2022-04-19 22:31:30|109.79|106.99|109.79|106.99|109.79|106.99|109.79|106.99|0
1650407510000|2022-04-19 22:31:50|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1650407520000|2022-04-19 22:32:00|109.79|106.99|109.79|106.99|109.79|106.99|109.71|106.91|0
1650407530000|2022-04-19 22:32:10|109.75|106.95|109.71|106.91|109.75|106.95|109.71|106.91|0
1650407550000|2022-04-19 22:32:30|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1650407560000|2022-04-19 22:32:40|109.71|106.91|109.63|106.83|109.71|106.91|109.63|106.83|0
1650407570000|2022-04-19 22:32:50|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1650407580000|2022-04-19 22:33:00|109.79|106.99|109.63|106.83|109.79|106.99|109.63|106.83|0
1650407600000|2022-04-19 22:33:20|109.55|106.75|109.55|106.75|109.55|106.75|109.55|106.75|0
1650407610000|2022-04-19 22:33:30|109.47|106.67|109.47|106.67|109.47|106.67|109.47|106.67|0
1650407630000|2022-04-19 22:33:50|109.39|106.59|109.39|106.59|109.39|106.59|109.39|106.59|0
1650407640000|2022-04-19 22:34:00|109.46|106.66|109.46|106.66|109.46|106.66|109.46|106.66|0
1650407660000|2022-04-19 22:34:20|109.38|106.58|109.38|106.58|109.38|106.58|109.38|106.58|0
1650407710000|2022-04-19 22:35:10|109.46|106.66|109.46|106.66|109.46|106.66|109.46|106.66|0
1650407720000|2022-04-19 22:35:20|109.3|106.5|109.38|106.58|109.38|106.58|109.3|106.5|0
1650407730000|2022-04-19 22:35:30|109.46|106.66|109.3|106.5|109.46|106.66|109.3|106.5|0
1650407740000|2022-04-19 22:35:40|109.22|106.42|109.3|106.5|109.3|106.5|109.22|106.42|0
1650407760000|2022-04-19 22:36:00|109.27|106.47|109.22|106.42|109.27|106.47|109.22|106.42|0
1650407770000|2022-04-19 22:36:10|109.27|106.47|109.22|106.42|109.27|106.47|109.22|106.42|0
1650407790000|2022-04-19 22:36:30|109.19|106.39|109.14|106.34|109.19|106.39|109.14|106.34|0
1650407800000|2022-04-19 22:36:40|109.06|106.26|109.14|106.34|109.14|106.34|109.06|106.26|0
1650407820000|2022-04-19 22:37:00|109.06|106.26|109.06|106.26|109.14|106.34|109.06|106.26|0
1650407870000|2022-04-19 22:37:50|108.98|106.18|108.98|106.18|108.98|106.18|108.98|106.18|0
1650407890000|2022-04-19 22:38:10|108.9|106.1|108.98|106.18|108.98|106.18|108.9|106.1|0
1650407900000|2022-04-19 22:38:20|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1650407920000|2022-04-19 22:38:40|108.82|106.02|108.9|106.1|108.9|106.1|108.82|106.02|0
1650407940000|2022-04-19 22:39:00|108.82|106.02|108.82|106.02|108.82|106.02|108.82|106.02|0
1650407950000|2022-04-19 22:39:10|108.74|105.94|108.74|105.94|108.74|105.94|108.74|105.94|0
1650407960000|2022-04-19 22:39:20|108.82|106.02|108.82|106.02|108.82|106.02|108.82|106.02|0
1650407970000|2022-04-19 22:39:30|108.9|106.1|108.9|106.1|108.9|106.1|108.9|106.1|0
1650407990000|2022-04-19 22:39:50|108.94|106.14|108.98|106.18|108.98|106.18|108.94|106.14|0
1650408000000|2022-04-19 22:40:00|109.02|106.22|109.06|106.26|109.06|106.26|109.02|106.22|0
1650408010000|2022-04-19 22:40:10|109.14|106.34|109.14|106.34|109.14|106.34|109.14|106.34|0
1650408020000|2022-04-19 22:40:20|109.22|106.42|109.14|106.34|109.22|106.42|109.14|106.34|0
1650408040000|2022-04-19 22:40:40|109.22|106.42|109.18|106.38|109.22|106.42|109.14|106.34|0
1650408050000|2022-04-19 22:40:50|109.14|106.34|109.22|106.42|109.22|106.42|109.14|106.34|0
1650408060000|2022-04-19 22:41:00|109.14|106.34|109.14|106.34|109.18|106.38|109.14|106.34|0
1650408070000|2022-04-19 22:41:10|109.18|106.38|109.22|106.42|109.22|106.42|109.18|106.38|0
1650408090000|2022-04-19 22:41:30|109.3|106.5|109.22|106.42|109.3|106.5|109.22|106.42|0
1650408100000|2022-04-19 22:41:40|109.14|106.34|109.22|106.42|109.22|106.42|109.14|106.34|0
1650408120000|2022-04-19 22:42:00|109.18|106.38|109.18|106.38|109.18|106.38|109.18|106.38|0
1650408130000|2022-04-19 22:42:10|109.22|106.42|109.18|106.38|109.22|106.42|109.18|106.38|0
1650408140000|2022-04-19 22:42:20|109.22|106.42|109.14|106.34|109.22|106.42|109.14|106.34|0
1650408150000|2022-04-19 22:42:30|109.06|106.26|109.06|106.26|109.06|106.26|109.02|106.22|0
1650408160000|2022-04-19 22:42:40|109.22|106.42|109.3|106.5|109.3|106.5|109.22|106.42|0
1650408180000|2022-04-19 22:43:00|109.38|106.58|109.38|106.58|109.38|106.58|109.38|106.58|0
1650408190000|2022-04-19 22:43:10|109.3|106.5|109.3|106.5|109.3|106.5|109.3|106.5|0
1650408210000|2022-04-19 22:43:30|109.22|106.42|109.38|106.58|109.38|106.58|109.22|106.42|0
1650408250000|2022-04-19 22:44:10|109.46|106.66|109.46|106.66|109.46|106.66|109.46|106.66|0
1650408260000|2022-04-19 22:44:20|109.38|106.58|109.38|106.58|109.38|106.58|109.38|106.58|0
1650408270000|2022-04-19 22:44:30|109.3|106.5|109.3|106.5|109.3|106.5|109.3|106.5|0
1650408280000|2022-04-19 22:44:40|109.22|106.42|109.38|106.58|109.38|106.58|109.22|106.42|0
1650408290000|2022-04-19 22:44:50|109.3|106.5|109.3|106.5|109.3|106.5|109.3|106.5|0
1650408300000|2022-04-19 22:45:00|109.38|106.58|109.38|106.58|109.38|106.58|109.38|106.58|0
1650408360000|2022-04-19 22:46:00|109.3|106.5|109.3|106.5|109.3|106.5|109.3|106.5|0
1650408370000|2022-04-19 22:46:10|109.22|106.42|109.22|106.42|109.22|106.42|109.22|106.42|0
1650408380000|2022-04-19 22:46:20|109.3|106.5|109.3|106.5|109.3|106.5|109.3|106.5|0
1650408400000|2022-04-19 22:46:40|109.38|106.58|109.38|106.58|109.38|106.58|109.38|106.58|0
1650408410000|2022-04-19 22:46:50|109.42|106.62|109.46|106.66|109.46|106.66|109.42|106.62|0
1650408420000|2022-04-19 22:47:00|109.54|106.74|109.46|106.66|109.54|106.74|109.46|106.66|0
1650408460000|2022-04-19 22:47:40|109.38|106.58|109.46|106.66|109.46|106.66|109.38|106.58|0
1650408490000|2022-04-19 22:48:10|109.45|106.65|109.45|106.65|109.45|106.65|109.45|106.65|0
1650408500000|2022-04-19 22:48:20|109.53|106.73|109.53|106.73|109.53|106.73|109.53|106.73|0
1650408570000|2022-04-19 22:49:30|109.45|106.65|109.45|106.65|109.45|106.65|109.45|106.65|0
1650408580000|2022-04-19 22:49:40|109.53|106.73|109.53|106.73|109.53|106.73|109.53|106.73|0
1650408600000|2022-04-19 22:50:00|109.61|106.81|109.69|106.89|109.69|106.89|109.61|106.81|0
1650408640000|2022-04-19 22:50:40|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650408660000|2022-04-19 22:51:00|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650408670000|2022-04-19 22:51:10|109.73|106.93|109.69|106.89|109.73|106.93|109.69|106.89|0
1650408680000|2022-04-19 22:51:20|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650408690000|2022-04-19 22:51:30|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650408700000|2022-04-19 22:51:40|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1650408710000|2022-04-19 22:51:50|109.53|106.73|109.53|106.73|109.53|106.73|109.53|106.73|0
1650408720000|2022-04-19 22:52:00|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1650408730000|2022-04-19 22:52:10|109.57|106.77|109.61|106.81|109.61|106.81|109.57|106.77|0
1650408760000|2022-04-19 22:52:40|109.53|106.73|109.53|106.73|109.53|106.73|109.53|106.73|0
1650408790000|2022-04-19 22:53:10|109.49|106.69|109.53|106.73|109.53|106.73|109.49|106.69|0
1650408800000|2022-04-19 22:53:20|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1650408840000|2022-04-19 22:54:00|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650408860000|2022-04-19 22:54:20|109.85|107.05|109.77|106.97|109.85|107.05|109.77|106.97|0
1650408870000|2022-04-19 22:54:30|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650408910000|2022-04-19 22:55:10|109.65|106.85|109.61|106.81|109.65|106.85|109.61|106.81|0
1650408940000|2022-04-19 22:55:40|109.53|106.73|109.53|106.73|109.61|106.81|109.53|106.73|0
1650408980000|2022-04-19 22:56:20|109.49|106.69|109.49|106.69|109.53|106.73|109.49|106.69|0
1650408990000|2022-04-19 22:56:30|109.53|106.73|109.53|106.73|109.53|106.73|109.53|106.73|0
1650409000000|2022-04-19 22:56:40|109.57|106.77|109.53|106.73|109.61|106.81|109.53|106.73|0
1650409020000|2022-04-19 22:57:00|109.57|106.77|109.57|106.77|109.57|106.77|109.57|106.77|0
1650409030000|2022-04-19 22:57:10|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1650409040000|2022-04-19 22:57:20|109.69|106.89|109.77|106.97|109.77|106.97|109.69|106.89|0
1650409050000|2022-04-19 22:57:30|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650409080000|2022-04-19 22:58:00|109.65|106.85|109.69|106.89|109.69|106.89|109.65|106.85|0
1650409110000|2022-04-19 22:58:30|109.73|106.93|109.77|106.97|109.77|106.97|109.69|106.89|0
1650409120000|2022-04-19 22:58:40|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650409130000|2022-04-19 22:58:50|109.65|106.85|109.93|107.13|109.93|107.13|109.61|106.81|0
1650409140000|2022-04-19 22:59:00|109.85|107.05|110.01|107.21|110.01|107.21|109.85|107.05|0
1650409150000|2022-04-19 22:59:10|109.97|107.17|110.01|107.21|110.01|107.21|109.97|107.17|0
1650409160000|2022-04-19 22:59:20|109.93|107.13|109.93|107.13|109.93|107.13|109.93|107.13|0
1650409170000|2022-04-19 22:59:30|109.97|107.17|109.97|107.17|109.97|107.17|109.97|107.17|0
1650409180000|2022-04-19 22:59:40|109.93|107.13|109.85|107.05|109.93|107.13|109.85|107.05|0
1650409190000|2022-04-19 22:59:50|109.77|106.97|109.85|107.05|109.85|107.05|109.77|106.97|0
1650409200000|2022-04-19 23:00:00|109.77|106.97|109.81|107.01|109.81|107.01|109.69|106.89|0
1650409210000|2022-04-19 23:00:10|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650409220000|2022-04-19 23:00:20|109.69|106.89|109.77|106.97|109.77|106.97|109.69|106.89|0
1650409230000|2022-04-19 23:00:30|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1650409240000|2022-04-19 23:00:40|109.93|107.13|109.93|107.13|109.93|107.13|109.89|107.09|0
1650409250000|2022-04-19 23:00:50|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1650409260000|2022-04-19 23:01:00|109.93|107.13|109.93|107.13|109.93|107.13|109.93|107.13|0
1650409290000|2022-04-19 23:01:30|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1650409310000|2022-04-19 23:01:50|110.05|107.25|110.09|107.29|110.09|107.29|110.05|107.25|0
1650409320000|2022-04-19 23:02:00|110.25|107.45|110.49|107.69|110.49|107.69|110.25|107.45|0
1650409330000|2022-04-19 23:02:10|110.41|107.61|110.53|107.73|110.57|107.77|110.41|107.61|0
1650409340000|2022-04-19 23:02:20|110.57|107.77|110.49|107.69|110.57|107.77|110.49|107.69|0
1650409350000|2022-04-19 23:02:30|110.57|107.77|110.57|107.77|110.57|107.77|110.57|107.77|0
1650409360000|2022-04-19 23:02:40|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1650409370000|2022-04-19 23:02:50|110.61|107.81|110.69|107.89|110.69|107.89|110.61|107.81|0
1650409380000|2022-04-19 23:03:00|110.73|107.93|110.65|107.85|110.73|107.93|110.65|107.85|0
1650409390000|2022-04-19 23:03:10|110.57|107.77|110.57|107.77|110.61|107.81|110.57|107.77|0
1650409410000|2022-04-19 23:03:30|110.61|107.81|110.73|107.93|110.73|107.93|110.61|107.81|0
1650409430000|2022-04-19 23:03:50|110.81|108.01|110.81|108.01|110.81|108.01|110.81|108.01|0
1650409440000|2022-04-19 23:04:00|110.73|107.93|110.73|107.93|110.73|107.93|110.73|107.93|0
1650409450000|2022-04-19 23:04:10|110.69|107.89|110.65|107.85|110.69|107.89|110.65|107.85|0
1650409460000|2022-04-19 23:04:20|110.57|107.77|110.45|107.65|110.57|107.77|110.45|107.65|0
1650409470000|2022-04-19 23:04:30|110.49|107.69|110.49|107.69|110.49|107.69|110.45|107.65|0
1650409510000|2022-04-19 23:05:10|110.41|107.61|110.41|107.61|110.41|107.61|110.41|107.61|0
1650409530000|2022-04-19 23:05:30|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1650409540000|2022-04-19 23:05:40|110.41|107.61|110.41|107.61|110.41|107.61|110.41|107.61|0
1650409550000|2022-04-19 23:05:50|110.49|107.69|110.57|107.77|110.57|107.77|110.49|107.69|0
1650409560000|2022-04-19 23:06:00|110.65|107.85|110.57|107.77|110.65|107.85|110.53|107.73|0
1650409580000|2022-04-19 23:06:20|110.53|107.73|110.57|107.77|110.57|107.77|110.53|107.73|0
1650409600000|2022-04-19 23:06:40|110.65|107.85|110.61|107.81|110.65|107.85|110.57|107.77|0
1650409610000|2022-04-19 23:06:50|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1650409630000|2022-04-19 23:07:10|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1650409640000|2022-04-19 23:07:20|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1650409690000|2022-04-19 23:08:10|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1650409700000|2022-04-19 23:08:20|110.73|107.93|110.81|108.01|110.81|108.01|110.73|107.93|0
1650409710000|2022-04-19 23:08:30|110.73|107.93|110.73|107.93|110.73|107.93|110.69|107.89|0
1650409720000|2022-04-19 23:08:40|110.81|108.01|110.81|108.01|110.81|108.01|110.81|108.01|0
1650409750000|2022-04-19 23:09:10|110.73|107.93|110.64|107.84|110.73|107.93|110.64|107.84|0
1650409810000|2022-04-19 23:10:10|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1650409820000|2022-04-19 23:10:20|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1650409840000|2022-04-19 23:10:40|110.48|107.68|110.64|107.84|110.64|107.84|110.48|107.68|0
1650409850000|2022-04-19 23:10:50|110.56|107.76|110.6|107.8|110.6|107.8|110.56|107.76|0
1650409860000|2022-04-19 23:11:00|110.56|107.76|110.64|107.84|110.64|107.84|110.56|107.76|0
1650409890000|2022-04-19 23:11:30|110.68|107.88|110.72|107.92|110.72|107.92|110.68|107.88|0
1650409910000|2022-04-19 23:11:50|110.8|108|110.88|108.08|110.88|108.08|110.8|108|0
1650409920000|2022-04-19 23:12:00|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1650409940000|2022-04-19 23:12:20|110.64|107.84|110.64|107.84|110.64|107.84|110.64|107.84|0
1650409980000|2022-04-19 23:13:00|110.6|107.8|110.72|107.92|110.72|107.92|110.6|107.8|0
1650410020000|2022-04-19 23:13:40|110.68|107.88|110.72|107.92|110.72|107.92|110.64|107.84|0
1650410030000|2022-04-19 23:13:50|110.68|107.88|110.68|107.88|110.72|107.92|110.68|107.88|0
1650410040000|2022-04-19 23:14:00|110.72|107.92|110.68|107.88|110.72|107.92|110.68|107.88|0
1650410050000|2022-04-19 23:14:10|110.72|107.92|110.68|107.88|110.72|107.92|110.68|107.88|0
1650410060000|2022-04-19 23:14:20|110.64|107.84|110.64|107.84|110.68|107.88|110.64|107.84|0
1650410070000|2022-04-19 23:14:30|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650410080000|2022-04-19 23:14:40|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1650410090000|2022-04-19 23:14:50|110.64|107.84|110.64|107.84|110.64|107.84|110.64|107.84|0
1650410120000|2022-04-19 23:15:20|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1650410130000|2022-04-19 23:15:30|110.76|107.96|110.72|107.92|110.8|108|110.72|107.92|0
1650410140000|2022-04-19 23:15:40|110.8|108|110.8|108|110.8|108|110.8|108|0
1650410150000|2022-04-19 23:15:50|110.76|107.96|110.72|107.92|110.76|107.96|110.72|107.92|0
1650410180000|2022-04-19 23:16:20|110.64|107.84|110.64|107.84|110.64|107.84|110.64|107.84|0
1650410200000|2022-04-19 23:16:40|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1650410230000|2022-04-19 23:17:10|110.64|107.84|110.64|107.84|110.64|107.84|110.64|107.84|0
1650410280000|2022-04-19 23:18:00|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650410290000|2022-04-19 23:18:10|110.64|107.84|110.64|107.84|110.64|107.84|110.64|107.84|0
1650410320000|2022-04-19 23:18:40|110.6|107.8|110.6|107.8|110.64|107.84|110.6|107.8|0
1650410330000|2022-04-19 23:18:50|110.64|107.84|110.56|107.76|110.64|107.84|110.56|107.76|0
1650410340000|2022-04-19 23:19:00|110.64|107.84|110.6|107.8|110.64|107.84|110.6|107.8|0
1650410350000|2022-04-19 23:19:10|110.64|107.84|110.6|107.8|110.64|107.84|110.6|107.8|0
1650410360000|2022-04-19 23:19:20|110.64|107.84|110.56|107.76|110.64|107.84|110.56|107.76|0
1650410390000|2022-04-19 23:19:50|110.52|107.72|110.56|107.76|110.56|107.76|110.52|107.72|0
1650410400000|2022-04-19 23:20:00|110.52|107.72|110.56|107.76|110.56|107.76|110.52|107.72|0
1650410420000|2022-04-19 23:20:20|110.52|107.72|110.48|107.68|110.52|107.72|110.48|107.68|0
1650410440000|2022-04-19 23:20:40|110.39|107.59|110.39|107.59|110.39|107.59|110.39|107.59|0
1650410450000|2022-04-19 23:20:50|110.48|107.68|110.44|107.64|110.48|107.68|110.44|107.64|0
1650410460000|2022-04-19 23:21:00|110.39|107.59|110.39|107.59|110.39|107.59|110.39|107.59|0
1650410470000|2022-04-19 23:21:10|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1650410480000|2022-04-19 23:21:20|110.28|107.48|110.28|107.48|110.28|107.48|110.28|107.48|0
1650410490000|2022-04-19 23:21:30|110.31|107.51|110.31|107.51|110.31|107.51|110.28|107.48|0
1650410500000|2022-04-19 23:21:40|110.27|107.47|110.23|107.43|110.27|107.47|110.23|107.43|0
1650410510000|2022-04-19 23:21:50|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1650410520000|2022-04-19 23:22:00|110.27|107.47|110.23|107.43|110.31|107.51|110.23|107.43|0
1650410540000|2022-04-19 23:22:20|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650410550000|2022-04-19 23:22:30|110.15|107.35|110.15|107.35|110.15|107.35|110.15|107.35|0
1650410580000|2022-04-19 23:23:00|110.23|107.43|110.23|107.43|110.23|107.43|110.23|107.43|0
1650410600000|2022-04-19 23:23:20|110.15|107.35|110.23|107.43|110.23|107.43|110.15|107.35|0
1650410610000|2022-04-19 23:23:30|110.19|107.39|110.23|107.43|110.23|107.43|110.19|107.39|0
1650410630000|2022-04-19 23:23:50|110.31|107.51|110.39|107.59|110.39|107.59|110.31|107.51|0
1650410650000|2022-04-19 23:24:10|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1650410660000|2022-04-19 23:24:20|110.27|107.47|110.27|107.47|110.27|107.47|110.27|107.47|0
1650410670000|2022-04-19 23:24:30|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1650410680000|2022-04-19 23:24:40|110.39|107.59|110.47|107.67|110.47|107.67|110.39|107.59|0
1650410690000|2022-04-19 23:24:50|110.43|107.63|110.47|107.67|110.47|107.67|110.43|107.63|0
1650410700000|2022-04-19 23:25:00|110.43|107.63|110.43|107.63|110.43|107.63|110.43|107.63|0
1650410710000|2022-04-19 23:25:10|110.47|107.67|110.47|107.67|110.47|107.67|110.47|107.67|0
1650410720000|2022-04-19 23:25:20|110.39|107.59|110.39|107.59|110.39|107.59|110.39|107.59|0
1650410740000|2022-04-19 23:25:40|110.47|107.67|110.55|107.75|110.55|107.75|110.47|107.67|0
1650410750000|2022-04-19 23:25:50|110.71|107.91|110.79|107.99|110.79|107.99|110.71|107.91|0
1650410760000|2022-04-19 23:26:00|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1650410780000|2022-04-19 23:26:20|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1650410800000|2022-04-19 23:26:40|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1650410810000|2022-04-19 23:26:50|110.92|108.12|110.95|108.15|111|108.2|110.92|108.12|0
1650410820000|2022-04-19 23:27:00|110.92|108.12|110.79|107.99|110.92|108.12|110.79|107.99|0
1650410830000|2022-04-19 23:27:10|110.87|108.07|110.79|107.99|110.87|108.07|110.79|107.99|0
1650410840000|2022-04-19 23:27:20|110.84|108.04|110.79|107.99|110.84|108.04|110.79|107.99|0
1650410880000|2022-04-19 23:28:00|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1650410890000|2022-04-19 23:28:10|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1650410910000|2022-04-19 23:28:30|110.87|108.07|110.79|107.99|110.87|108.07|110.79|107.99|0
1650410920000|2022-04-19 23:28:40|110.87|108.07|111.12|108.32|111.12|108.32|110.87|108.07|0
1650410930000|2022-04-19 23:28:50|111.2|108.4|111.28|108.48|111.28|108.48|111.12|108.32|0
1650410940000|2022-04-19 23:29:00|111.2|108.4|111.24|108.44|111.28|108.48|111.2|108.4|0
1650410950000|2022-04-19 23:29:10|111.2|108.4|111.11|108.31|111.2|108.4|111.11|108.31|0
1650410960000|2022-04-19 23:29:20|111.03|108.23|110.95|108.15|111.03|108.23|110.95|108.15|0
1650410970000|2022-04-19 23:29:30|111.03|108.23|111.03|108.23|111.11|108.31|110.95|108.15|0
1650410990000|2022-04-19 23:29:50|111.11|108.31|111.2|108.4|111.2|108.4|111.11|108.31|0
1650411000000|2022-04-19 23:30:00|111.11|108.31|111.2|108.4|111.2|108.4|111.11|108.31|0
1650411020000|2022-04-19 23:30:20|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650411030000|2022-04-19 23:30:30|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1650411040000|2022-04-19 23:30:40|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650411050000|2022-04-19 23:30:50|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1650411060000|2022-04-19 23:31:00|111.03|108.23|111.11|108.31|111.11|108.31|111.03|108.23|0
1650411090000|2022-04-19 23:31:30|111.19|108.39|111.11|108.31|111.19|108.39|111.11|108.31|0
1650411100000|2022-04-19 23:31:40|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650411110000|2022-04-19 23:31:50|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650411120000|2022-04-19 23:32:00|111.16|108.36|111.03|108.23|111.16|108.36|111.03|108.23|0
1650411130000|2022-04-19 23:32:10|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1650411140000|2022-04-19 23:32:20|110.99|108.19|110.95|108.15|110.99|108.19|110.95|108.15|0
1650411150000|2022-04-19 23:32:30|110.99|108.19|111.03|108.23|111.03|108.23|110.99|108.19|0
1650411160000|2022-04-19 23:32:40|110.99|108.19|110.95|108.15|111.03|108.23|110.95|108.15|0
1650411170000|2022-04-19 23:32:50|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1650411180000|2022-04-19 23:33:00|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650411190000|2022-04-19 23:33:10|111.24|108.44|111.24|108.44|111.24|108.44|111.19|108.39|0
1650411200000|2022-04-19 23:33:20|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650411230000|2022-04-19 23:33:50|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1650411250000|2022-04-19 23:34:10|111.03|108.23|111.03|108.23|111.03|108.23|111.03|108.23|0
1650411260000|2022-04-19 23:34:20|111.07|108.27|111.11|108.31|111.11|108.31|111.07|108.27|0
1650411270000|2022-04-19 23:34:30|111.15|108.35|111.19|108.39|111.19|108.39|111.11|108.31|0
1650411280000|2022-04-19 23:34:40|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650411290000|2022-04-19 23:34:50|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650411300000|2022-04-19 23:35:00|111.4|108.6|111.43|108.63|111.43|108.63|111.4|108.6|0
1650411320000|2022-04-19 23:35:20|111.52|108.72|111.6|108.8|111.6|108.8|111.52|108.72|0
1650411330000|2022-04-19 23:35:30|111.64|108.84|111.6|108.8|111.68|108.88|111.6|108.8|0
1650411340000|2022-04-19 23:35:40|111.64|108.84|111.52|108.72|111.64|108.84|111.52|108.72|0
1650411350000|2022-04-19 23:35:50|111.48|108.68|111.43|108.63|111.48|108.68|111.43|108.63|0
1650411360000|2022-04-19 23:36:00|111.35|108.55|111.35|108.55|111.35|108.55|111.35|108.55|0
1650411380000|2022-04-19 23:36:20|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650411390000|2022-04-19 23:36:30|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650411400000|2022-04-19 23:36:40|111.11|108.31|111.19|108.39|111.27|108.47|111.11|108.31|0
1650411410000|2022-04-19 23:36:50|111.11|108.31|111.11|108.31|111.15|108.35|111.11|108.31|0
1650411420000|2022-04-19 23:37:00|111.19|108.39|111.11|108.31|111.19|108.39|111.11|108.31|0
1650411430000|2022-04-19 23:37:10|111.03|108.23|110.99|108.19|111.03|108.23|110.95|108.15|0
1650411440000|2022-04-19 23:37:20|111.03|108.23|110.95|108.15|111.03|108.23|110.95|108.15|0
1650411460000|2022-04-19 23:37:40|111.03|108.23|111.11|108.31|111.11|108.31|111.03|108.23|0
1650411470000|2022-04-19 23:37:50|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650411480000|2022-04-19 23:38:00|111.11|108.31|111.03|108.23|111.11|108.31|111.03|108.23|0
1650411510000|2022-04-19 23:38:30|110.95|108.15|110.87|108.07|110.95|108.15|110.87|108.07|0
1650411540000|2022-04-19 23:39:00|110.95|108.15|111.03|108.23|111.03|108.23|110.95|108.15|0
1650411550000|2022-04-19 23:39:10|110.95|108.15|110.87|108.07|110.95|108.15|110.87|108.07|0
1650411560000|2022-04-19 23:39:20|110.83|108.03|110.87|108.07|110.87|108.07|110.83|108.03|0
1650411590000|2022-04-19 23:39:50|110.86|108.06|110.86|108.06|110.86|108.06|110.86|108.06|0
1650411600000|2022-04-19 23:40:00|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1650411610000|2022-04-19 23:40:10|110.7|107.9|110.54|107.74|110.7|107.9|110.54|107.74|0
1650411620000|2022-04-19 23:40:20|110.46|107.66|110.54|107.74|110.54|107.74|110.38|107.58|0
1650411630000|2022-04-19 23:40:30|110.62|107.82|110.62|107.82|110.7|107.9|110.62|107.82|0
1650411640000|2022-04-19 23:40:40|110.54|107.74|110.54|107.74|110.54|107.74|110.54|107.74|0
1650411650000|2022-04-19 23:40:50|110.46|107.66|110.46|107.66|110.46|107.66|110.46|107.66|0
1650411660000|2022-04-19 23:41:00|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1650411670000|2022-04-19 23:41:10|110.46|107.66|110.46|107.66|110.46|107.66|110.42|107.62|0
1650411680000|2022-04-19 23:41:20|110.42|107.62|110.38|107.58|110.46|107.66|110.38|107.58|0
1650411690000|2022-04-19 23:41:30|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1650411700000|2022-04-19 23:41:40|110.38|107.58|110.38|107.58|110.38|107.58|110.38|107.58|0
1650411710000|2022-04-19 23:41:50|110.3|107.5|110.3|107.5|110.3|107.5|110.3|107.5|0
1650411720000|2022-04-19 23:42:00|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1650411730000|2022-04-19 23:42:10|110.3|107.5|110.22|107.42|110.3|107.5|110.22|107.42|0
1650411740000|2022-04-19 23:42:20|110.3|107.5|110.3|107.5|110.3|107.5|110.3|107.5|0
1650411760000|2022-04-19 23:42:40|110.26|107.46|110.3|107.5|110.3|107.5|110.26|107.46|0
1650411780000|2022-04-19 23:43:00|110.22|107.42|110.14|107.34|110.22|107.42|110.14|107.34|0
1650411830000|2022-04-19 23:43:50|110.22|107.42|110.22|107.42|110.22|107.42|110.22|107.42|0
1650411840000|2022-04-19 23:44:00|110.3|107.5|110.22|107.42|110.3|107.5|110.22|107.42|0
1650411880000|2022-04-19 23:44:40|110.18|107.38|110.22|107.42|110.22|107.42|110.18|107.38|0
1650411890000|2022-04-19 23:44:50|110.18|107.38|110.14|107.34|110.18|107.38|110.14|107.34|0
1650411900000|2022-04-19 23:45:00|110.06|107.26|110.06|107.26|110.06|107.26|109.98|107.18|0
1650411910000|2022-04-19 23:45:10|109.98|107.18|109.9|107.1|109.98|107.18|109.9|107.1|0
1650411920000|2022-04-19 23:45:20|109.98|107.18|109.98|107.18|109.98|107.18|109.98|107.18|0
1650411970000|2022-04-19 23:46:10|109.97|107.17|110.06|107.26|110.14|107.34|109.97|107.17|0
1650411980000|2022-04-19 23:46:20|110.14|107.34|110.06|107.26|110.14|107.34|110.06|107.26|0
1650411990000|2022-04-19 23:46:30|110.05|107.25|110.14|107.34|110.14|107.34|110.05|107.25|0
1650412010000|2022-04-19 23:46:50|110.05|107.25|110.14|107.34|110.14|107.34|110.05|107.25|0
1650412020000|2022-04-19 23:47:00|110.22|107.42|110.13|107.33|110.22|107.42|110.13|107.33|0
1650412040000|2022-04-19 23:47:20|110.22|107.42|110.22|107.42|110.22|107.42|110.22|107.42|0
1650412050000|2022-04-19 23:47:30|110.21|107.41|110.21|107.41|110.21|107.41|110.13|107.33|0
1650412060000|2022-04-19 23:47:40|110.26|107.46|110.3|107.5|110.3|107.5|110.26|107.46|0
1650412070000|2022-04-19 23:47:50|110.38|107.58|110.34|107.54|110.38|107.58|110.3|107.5|0
1650412080000|2022-04-19 23:48:00|110.38|107.58|110.38|107.58|110.38|107.58|110.38|107.58|0
1650412090000|2022-04-19 23:48:10|110.29|107.49|110.29|107.49|110.29|107.49|110.29|107.49|0
1650412100000|2022-04-19 23:48:20|110.34|107.54|110.38|107.58|110.38|107.58|110.29|107.49|0
1650412120000|2022-04-19 23:48:40|110.37|107.57|110.37|107.57|110.37|107.57|110.37|107.57|0
1650412130000|2022-04-19 23:48:50|110.5|107.7|110.46|107.66|110.5|107.7|110.46|107.66|0
1650412140000|2022-04-19 23:49:00|110.54|107.74|110.54|107.74|110.54|107.74|110.54|107.74|0
1650412150000|2022-04-19 23:49:10|110.58|107.78|110.62|107.82|110.62|107.82|110.58|107.78|0
1650412170000|2022-04-19 23:49:30|110.54|107.74|110.54|107.74|110.54|107.74|110.54|107.74|0
1650412180000|2022-04-19 23:49:40|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1650412190000|2022-04-19 23:49:50|110.54|107.74|110.54|107.74|110.54|107.74|110.54|107.74|0
1650412200000|2022-04-19 23:50:00|110.62|107.82|110.58|107.78|110.62|107.82|110.58|107.78|0
1650412210000|2022-04-19 23:50:10|110.62|107.82|110.53|107.73|110.62|107.82|110.53|107.73|0
1650412220000|2022-04-19 23:50:20|110.58|107.78|110.53|107.73|110.58|107.78|110.53|107.73|0
1650412230000|2022-04-19 23:50:30|110.58|107.78|110.45|107.65|110.58|107.78|110.45|107.65|0
1650412240000|2022-04-19 23:50:40|110.5|107.7|110.45|107.65|110.53|107.73|110.45|107.65|0
1650412260000|2022-04-19 23:51:00|110.42|107.62|110.37|107.57|110.42|107.62|110.37|107.57|0
1650412270000|2022-04-19 23:51:10|110.29|107.49|110.21|107.41|110.33|107.53|110.21|107.41|0
1650412290000|2022-04-19 23:51:30|110.13|107.33|110.21|107.41|110.21|107.41|110.13|107.33|0
1650412310000|2022-04-19 23:51:50|110.37|107.57|110.21|107.41|110.37|107.57|110.21|107.41|0
1650412320000|2022-04-19 23:52:00|110.17|107.37|110.13|107.33|110.17|107.37|110.13|107.33|0
1650412330000|2022-04-19 23:52:10|110.05|107.25|110.05|107.25|110.05|107.25|110.05|107.25|0
1650412340000|2022-04-19 23:52:20|110.13|107.33|110.05|107.25|110.13|107.33|110.05|107.25|0
1650412350000|2022-04-19 23:52:30|109.97|107.17|109.97|107.17|110.05|107.25|109.97|107.17|0
1650412370000|2022-04-19 23:52:50|110.01|107.21|110.01|107.21|110.01|107.21|110.01|107.21|0
1650412380000|2022-04-19 23:53:00|110.05|107.25|110.13|107.33|110.13|107.33|110.05|107.25|0
1650412390000|2022-04-19 23:53:10|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1650412400000|2022-04-19 23:53:20|110.29|107.49|110.29|107.49|110.29|107.49|110.29|107.49|0
1650412420000|2022-04-19 23:53:40|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1650412430000|2022-04-19 23:53:50|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1650412440000|2022-04-19 23:54:00|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1650412450000|2022-04-19 23:54:10|110.29|107.49|110.29|107.49|110.29|107.49|110.29|107.49|0
1650412460000|2022-04-19 23:54:20|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1650412470000|2022-04-19 23:54:30|110.29|107.49|110.37|107.57|110.37|107.57|110.29|107.49|0
1650412480000|2022-04-19 23:54:40|110.33|107.53|110.29|107.49|110.33|107.53|110.29|107.49|0
1650412490000|2022-04-19 23:54:50|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1650412500000|2022-04-19 23:55:00|110.17|107.37|110.29|107.49|110.29|107.49|110.17|107.37|0
1650412510000|2022-04-19 23:55:10|110.21|107.41|110.21|107.41|110.21|107.41|110.21|107.41|0
1650412520000|2022-04-19 23:55:20|110.13|107.33|110.05|107.25|110.13|107.33|110.05|107.25|0
1650412540000|2022-04-19 23:55:40|109.97|107.17|109.97|107.17|110.05|107.25|109.97|107.17|0
1650412550000|2022-04-19 23:55:50|110.05|107.25|110.05|107.25|110.05|107.25|110.05|107.25|0
1650412560000|2022-04-19 23:56:00|109.97|107.17|109.97|107.17|109.97|107.17|109.97|107.17|0
1650412590000|2022-04-19 23:56:30|110.05|107.25|110.05|107.25|110.05|107.25|110.05|107.25|0
1650412600000|2022-04-19 23:56:40|110.13|107.33|110.13|107.33|110.13|107.33|110.09|107.29|0
1650412610000|2022-04-19 23:56:50|110.21|107.41|110.13|107.33|110.21|107.41|110.13|107.33|0
1650412620000|2022-04-19 23:57:00|110.17|107.37|110.21|107.41|110.21|107.41|110.17|107.37|0
1650412630000|2022-04-19 23:57:10|110.25|107.45|110.17|107.37|110.25|107.45|110.17|107.37|0
1650412640000|2022-04-19 23:57:20|110.21|107.41|110.21|107.41|110.29|107.49|110.21|107.41|0
1650412650000|2022-04-19 23:57:30|110.25|107.45|110.29|107.49|110.29|107.49|110.21|107.41|0
1650412670000|2022-04-19 23:57:50|110.25|107.45|110.21|107.41|110.25|107.45|110.21|107.41|0
1650412690000|2022-04-19 23:58:10|110.29|107.49|110.33|107.53|110.33|107.53|110.29|107.49|0
1650412700000|2022-04-19 23:58:20|110.29|107.49|110.37|107.57|110.37|107.57|110.29|107.49|0
1650412720000|2022-04-19 23:58:40|110.29|107.49|110.37|107.57|110.37|107.57|110.25|107.45|0
1650412730000|2022-04-19 23:58:50|110.45|107.65|110.37|107.57|110.45|107.65|110.37|107.57|0
1650412740000|2022-04-19 23:59:00|110.33|107.53|110.37|107.57|110.37|107.57|110.29|107.49|0
1650412750000|2022-04-19 23:59:10|110.45|107.65|110.45|107.65|110.45|107.65|110.45|107.65|0
1650412760000|2022-04-19 23:59:20|110.49|107.69|110.53|107.73|110.53|107.73|110.49|107.69|0
1650412780000|2022-04-19 23:59:40|110.37|107.57|110.29|107.49|110.37|107.57|110.29|107.49|0
1650412790000|2022-04-19 23:59:50|110.21|107.41|110.21|107.41|110.29|107.49|110.21|107.41|0
1650412800000|2022-04-20 00:00:00|110.29|107.49|110.13|107.33|110.37|107.57|110.13|107.33|0
1650412810000|2022-04-20 00:00:10|110.17|107.37|110.05|107.25|110.17|107.37|109.97|107.17|0
1650412820000|2022-04-20 00:00:20|110.13|107.33|110.05|107.25|110.13|107.33|110.05|107.25|0
1650412830000|2022-04-20 00:00:30|110.09|107.29|110.29|107.49|110.29|107.49|110.09|107.29|0
1650412840000|2022-04-20 00:00:40|110.17|107.37|110.04|107.24|110.17|107.37|110.04|107.24|0
1650412850000|2022-04-20 00:00:50|109.96|107.16|110.37|107.57|110.37|107.57|109.96|107.16|0
1650412860000|2022-04-20 00:01:00|110.41|107.61|110.61|107.81|110.61|107.81|110.41|107.61|0
1650412870000|2022-04-20 00:01:10|110.53|107.73|110.37|107.57|110.53|107.73|110.37|107.57|0
1650412880000|2022-04-20 00:01:20|110.29|107.49|110.21|107.41|110.29|107.49|110.21|107.41|0
1650412890000|2022-04-20 00:01:30|110.29|107.49|110.25|107.45|110.29|107.49|110.25|107.45|0
1650412900000|2022-04-20 00:01:40|110.21|107.41|110.37|107.57|110.37|107.57|110.21|107.41|0
1650412910000|2022-04-20 00:01:50|110.33|107.53|110.37|107.57|110.45|107.65|110.33|107.53|0
1650412920000|2022-04-20 00:02:00|110.45|107.65|110.41|107.61|110.45|107.65|110.37|107.57|0
1650412930000|2022-04-20 00:02:10|110.53|107.73|110.53|107.73|110.61|107.81|110.53|107.73|0
1650412940000|2022-04-20 00:02:20|110.49|107.69|110.53|107.73|110.53|107.73|110.45|107.65|0
1650412950000|2022-04-20 00:02:30|110.61|107.81|110.77|107.97|110.77|107.97|110.61|107.81|0
1650412960000|2022-04-20 00:02:40|110.85|108.05|111.01|108.21|111.01|108.21|110.81|108.01|0
1650412970000|2022-04-20 00:02:50|110.93|108.13|111.17|108.37|111.17|108.37|110.93|108.13|0
1650412980000|2022-04-20 00:03:00|111.01|108.21|110.81|108.01|111.01|108.21|110.81|108.01|0
1650412990000|2022-04-20 00:03:10|110.77|107.97|110.93|108.13|110.93|108.13|110.77|107.97|0
1650413010000|2022-04-20 00:03:30|111.01|108.21|111.01|108.21|111.05|108.25|111.01|108.21|0
1650413020000|2022-04-20 00:03:40|110.97|108.17|111.01|108.21|111.01|108.21|110.97|108.17|0
1650413030000|2022-04-20 00:03:50|111.09|108.29|111.05|108.25|111.09|108.29|111.05|108.25|0
1650413040000|2022-04-20 00:04:00|111.25|108.45|111.17|108.37|111.25|108.45|111.13|108.33|0
1650413050000|2022-04-20 00:04:10|111.25|108.45|111.25|108.45|111.33|108.53|111.25|108.45|0
1650413060000|2022-04-20 00:04:20|111.33|108.53|111.41|108.61|111.41|108.61|111.33|108.53|0
1650413080000|2022-04-20 00:04:40|111.33|108.53|111.33|108.53|111.33|108.53|111.25|108.45|0
1650413090000|2022-04-20 00:04:50|111.09|108.29|111.09|108.29|111.09|108.29|111.05|108.25|0
1650413100000|2022-04-20 00:05:00|111.17|108.37|111.33|108.53|111.33|108.53|111.17|108.37|0
1650413110000|2022-04-20 00:05:10|111.37|108.57|111.33|108.53|111.41|108.61|111.25|108.45|0
1650413120000|2022-04-20 00:05:20|111.29|108.49|111.33|108.53|111.33|108.53|111.25|108.45|0
1650413130000|2022-04-20 00:05:30|111.41|108.61|111.41|108.61|111.41|108.61|111.33|108.53|0
1650413140000|2022-04-20 00:05:40|111.37|108.57|111.49|108.69|111.49|108.69|111.33|108.53|0
1650413150000|2022-04-20 00:05:50|111.58|108.78|111.58|108.78|111.58|108.78|111.49|108.69|0
1650413160000|2022-04-20 00:06:00|111.49|108.69|111.49|108.69|111.49|108.69|111.49|108.69|0
1650413180000|2022-04-20 00:06:20|111.41|108.61|111.49|108.69|111.49|108.69|111.41|108.61|0
1650413190000|2022-04-20 00:06:30|111.41|108.61|111.49|108.69|111.49|108.69|111.41|108.61|0
1650413200000|2022-04-20 00:06:40|111.41|108.61|111.49|108.69|111.49|108.69|111.41|108.61|0
1650413210000|2022-04-20 00:06:50|111.41|108.61|111.41|108.61|111.49|108.69|111.41|108.61|0
1650413220000|2022-04-20 00:07:00|111.49|108.69|111.49|108.69|111.49|108.69|111.49|108.69|0
1650413230000|2022-04-20 00:07:10|111.54|108.74|111.57|108.77|111.57|108.77|111.49|108.69|0
1650413240000|2022-04-20 00:07:20|111.49|108.69|111.57|108.77|111.57|108.77|111.49|108.69|0
1650413260000|2022-04-20 00:07:40|111.49|108.69|111.49|108.69|111.57|108.77|111.49|108.69|0
1650413270000|2022-04-20 00:07:50|111.33|108.53|111.21|108.41|111.33|108.53|111.17|108.37|0
1650413280000|2022-04-20 00:08:00|111.25|108.45|110.93|108.13|111.25|108.45|110.93|108.13|0
1650413290000|2022-04-20 00:08:10|111.01|108.21|111.17|108.37|111.17|108.37|111.01|108.21|0
1650413300000|2022-04-20 00:08:20|111.25|108.45|111.25|108.45|111.33|108.53|111.25|108.45|0
1650413310000|2022-04-20 00:08:30|111.21|108.41|111.25|108.45|111.25|108.45|111.21|108.41|0
1650413320000|2022-04-20 00:08:40|111.21|108.41|111.17|108.37|111.21|108.41|111.17|108.37|0
1650413340000|2022-04-20 00:09:00|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1650413350000|2022-04-20 00:09:10|111.17|108.37|111.25|108.45|111.25|108.45|111.17|108.37|0
1650413360000|2022-04-20 00:09:20|111.21|108.41|111.25|108.45|111.25|108.45|111.21|108.41|0
1650413380000|2022-04-20 00:09:40|111.29|108.49|111.33|108.53|111.33|108.53|111.29|108.49|0
1650413390000|2022-04-20 00:09:50|111.25|108.45|111.33|108.53|111.33|108.53|111.25|108.45|0
1650413400000|2022-04-20 00:10:00|111.29|108.49|111.33|108.53|111.33|108.53|111.29|108.49|0
1650413410000|2022-04-20 00:10:10|111.25|108.45|111.25|108.45|111.25|108.45|111.21|108.41|0
1650413420000|2022-04-20 00:10:20|111.17|108.37|111.25|108.45|111.25|108.45|111.17|108.37|0
1650413440000|2022-04-20 00:10:40|111.33|108.53|111.17|108.37|111.33|108.53|111.17|108.37|0
1650413450000|2022-04-20 00:10:50|111.09|108.29|111.09|108.29|111.13|108.33|111.09|108.29|0
1650413460000|2022-04-20 00:11:00|111.05|108.25|111.05|108.25|111.05|108.25|111|108.2|0
1650413470000|2022-04-20 00:11:10|111|108.2|110.92|108.12|111|108.2|110.92|108.12|0
1650413480000|2022-04-20 00:11:20|110.88|108.08|111|108.2|111|108.2|110.88|108.08|0
1650413490000|2022-04-20 00:11:30|111.09|108.29|111.17|108.37|111.17|108.37|111.09|108.29|0
1650413500000|2022-04-20 00:11:40|111.33|108.53|111.25|108.45|111.33|108.53|111.25|108.45|0
1650413520000|2022-04-20 00:12:00|111.17|108.37|111.21|108.41|111.21|108.41|111.17|108.37|0
1650413530000|2022-04-20 00:12:10|111.25|108.45|111.25|108.45|111.25|108.45|111.21|108.41|0
1650413540000|2022-04-20 00:12:20|111.33|108.53|111.33|108.53|111.41|108.61|111.33|108.53|0
1650413550000|2022-04-20 00:12:30|111.25|108.45|111.25|108.45|111.25|108.45|111.25|108.45|0
1650413560000|2022-04-20 00:12:40|111.33|108.53|111.25|108.45|111.33|108.53|111.25|108.45|0
1650413570000|2022-04-20 00:12:50|111.29|108.49|111.25|108.45|111.29|108.49|111.25|108.45|0
1650413580000|2022-04-20 00:13:00|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650413590000|2022-04-20 00:13:10|111.21|108.41|111.16|108.36|111.21|108.41|111.16|108.36|0
1650413610000|2022-04-20 00:13:30|111.21|108.41|111.25|108.45|111.25|108.45|111.21|108.41|0
1650413620000|2022-04-20 00:13:40|111.29|108.49|111.33|108.53|111.33|108.53|111.29|108.49|0
1650413630000|2022-04-20 00:13:50|111.25|108.45|111.16|108.36|111.25|108.45|111.16|108.36|0
1650413640000|2022-04-20 00:14:00|111.25|108.45|111.25|108.45|111.33|108.53|111.25|108.45|0
1650413650000|2022-04-20 00:14:10|111.16|108.36|111.13|108.33|111.16|108.36|111.08|108.28|0
1650413660000|2022-04-20 00:14:20|111.08|108.28|111|108.2|111.08|108.28|111|108.2|0
1650413670000|2022-04-20 00:14:30|110.92|108.12|110.76|107.96|110.92|108.12|110.76|107.96|0
1650413680000|2022-04-20 00:14:40|110.84|108.04|110.92|108.12|110.92|108.12|110.84|108.04|0
1650413700000|2022-04-20 00:15:00|111|108.2|111.16|108.36|111.16|108.36|110.92|108.12|0
1650413710000|2022-04-20 00:15:10|111.08|108.28|110.76|107.96|111.08|108.28|110.76|107.96|0
1650413720000|2022-04-20 00:15:20|110.68|107.88|110.84|108.04|110.84|108.04|110.68|107.88|0
1650413730000|2022-04-20 00:15:30|110.8|108|110.68|107.88|110.8|108|110.68|107.88|0
1650413740000|2022-04-20 00:15:40|110.76|107.96|110.8|108|110.8|108|110.76|107.96|0
1650413750000|2022-04-20 00:15:50|110.84|108.04|110.76|107.96|110.84|108.04|110.76|107.96|0
1650413760000|2022-04-20 00:16:00|110.6|107.8|110.44|107.64|110.6|107.8|110.44|107.64|0
1650413770000|2022-04-20 00:16:10|110.36|107.56|110.44|107.64|110.44|107.64|110.36|107.56|0
1650413780000|2022-04-20 00:16:20|110.48|107.68|110.52|107.72|110.6|107.8|110.48|107.68|0
1650413790000|2022-04-20 00:16:30|110.72|107.92|110.92|108.12|110.92|108.12|110.72|107.92|0
1650413800000|2022-04-20 00:16:40|110.84|108.04|110.84|108.04|110.92|108.12|110.84|108.04|0
1650413810000|2022-04-20 00:16:50|110.8|108|110.72|107.92|110.8|108|110.72|107.92|0
1650413820000|2022-04-20 00:17:00|110.68|107.88|110.84|108.04|110.84|108.04|110.68|107.88|0
1650413830000|2022-04-20 00:17:10|110.76|107.96|110.68|107.88|110.76|107.96|110.68|107.88|0
1650413840000|2022-04-20 00:17:20|110.72|107.92|110.72|107.92|110.72|107.92|110.72|107.92|0
1650413850000|2022-04-20 00:17:30|110.68|107.88|110.84|108.04|110.92|108.12|110.68|107.88|0
1650413860000|2022-04-20 00:17:40|110.92|108.12|110.84|108.04|111|108.2|110.84|108.04|0
1650413870000|2022-04-20 00:17:50|110.92|108.12|110.92|108.12|110.92|108.12|110.84|108.04|0
1650413880000|2022-04-20 00:18:00|110.88|108.08|111|108.2|111|108.2|110.88|108.08|0
1650413890000|2022-04-20 00:18:10|110.92|108.12|110.92|108.12|110.92|108.12|110.84|108.04|0
1650413900000|2022-04-20 00:18:20|110.96|108.16|111.04|108.24|111.04|108.24|110.96|108.16|0
1650413910000|2022-04-20 00:18:30|111|108.2|111.24|108.44|111.24|108.44|111|108.2|0
1650413930000|2022-04-20 00:18:50|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1650413940000|2022-04-20 00:19:00|111.24|108.44|111.32|108.52|111.32|108.52|111.24|108.44|0
1650413950000|2022-04-20 00:19:10|111.24|108.44|111.16|108.36|111.24|108.44|111.16|108.36|0
1650413960000|2022-04-20 00:19:20|111.08|108.28|111.16|108.36|111.16|108.36|111.08|108.28|0
1650413970000|2022-04-20 00:19:30|111.2|108.4|111.24|108.44|111.24|108.44|111.2|108.4|0
1650413980000|2022-04-20 00:19:40|111.16|108.36|111.24|108.44|111.24|108.44|111.16|108.36|0
1650413990000|2022-04-20 00:19:50|111.16|108.36|111.32|108.52|111.32|108.52|111.16|108.36|0
1650414000000|2022-04-20 00:20:00|111.24|108.44|111.32|108.52|111.4|108.6|111.24|108.44|0
1650414010000|2022-04-20 00:20:10|111.4|108.6|111.4|108.6|111.4|108.6|111.4|108.6|0
1650414020000|2022-04-20 00:20:20|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650414040000|2022-04-20 00:20:40|111.24|108.44|111.32|108.52|111.32|108.52|111.16|108.36|0
1650414050000|2022-04-20 00:20:50|111.4|108.6|111.24|108.44|111.4|108.6|111.24|108.44|0
1650414060000|2022-04-20 00:21:00|111.28|108.48|111.24|108.44|111.28|108.48|111.24|108.44|0
1650414070000|2022-04-20 00:21:10|111.32|108.52|111.32|108.52|111.36|108.56|111.32|108.52|0
1650414080000|2022-04-20 00:21:20|111.4|108.6|111.4|108.6|111.4|108.6|111.4|108.6|0
1650414090000|2022-04-20 00:21:30|111.32|108.52|111.4|108.6|111.4|108.6|111.32|108.52|0
1650414100000|2022-04-20 00:21:40|111.36|108.56|111.36|108.56|111.36|108.56|111.36|108.56|0
1650414110000|2022-04-20 00:21:50|111.32|108.52|111.32|108.52|111.36|108.56|111.32|108.52|0
1650414120000|2022-04-20 00:22:00|111.24|108.44|111.2|108.4|111.24|108.44|111.2|108.4|0
1650414130000|2022-04-20 00:22:10|111.16|108.36|111.12|108.32|111.16|108.36|111.12|108.32|0
1650414140000|2022-04-20 00:22:20|111.16|108.36|111.24|108.44|111.24|108.44|111.16|108.36|0
1650414150000|2022-04-20 00:22:30|111.16|108.36|111.16|108.36|111.24|108.44|111.16|108.36|0
1650414170000|2022-04-20 00:22:50|111.08|108.28|111|108.2|111.12|108.32|111|108.2|0
1650414180000|2022-04-20 00:23:00|111.08|108.28|111.08|108.28|111.08|108.28|111.08|108.28|0
1650414190000|2022-04-20 00:23:10|111.32|108.52|111.36|108.56|111.36|108.56|111.32|108.52|0
1650414200000|2022-04-20 00:23:20|111.4|108.6|111.36|108.56|111.4|108.6|111.32|108.52|0
1650414210000|2022-04-20 00:23:30|111.32|108.52|111.24|108.44|111.32|108.52|111.24|108.44|0
1650414220000|2022-04-20 00:23:40|111.16|108.36|111|108.2|111.16|108.36|111|108.2|0
1650414230000|2022-04-20 00:23:50|110.91|108.11|111.24|108.44|111.24|108.44|110.91|108.11|0
1650414240000|2022-04-20 00:24:00|111.16|108.36|111.08|108.28|111.16|108.36|111.08|108.28|0
1650414250000|2022-04-20 00:24:10|111|108.2|110.96|108.16|111|108.2|110.96|108.16|0
1650414260000|2022-04-20 00:24:20|111|108.2|110.96|108.16|111|108.2|110.91|108.11|0
1650414270000|2022-04-20 00:24:30|111|108.2|110.96|108.16|111|108.2|110.91|108.11|0
1650414280000|2022-04-20 00:24:40|111|108.2|110.99|108.19|111|108.2|110.99|108.19|0
1650414290000|2022-04-20 00:24:50|110.83|108.03|110.75|107.95|110.83|108.03|110.75|107.95|0
1650414300000|2022-04-20 00:25:00|110.83|108.03|110.88|108.08|110.88|108.08|110.83|108.03|0
1650414310000|2022-04-20 00:25:10|110.83|108.03|110.67|107.87|110.83|108.03|110.67|107.87|0
1650414320000|2022-04-20 00:25:20|110.75|107.95|110.75|107.95|110.83|108.03|110.75|107.95|0
1650414330000|2022-04-20 00:25:30|110.67|107.87|110.67|107.87|110.67|107.87|110.67|107.87|0
1650414340000|2022-04-20 00:25:40|110.71|107.91|110.67|107.87|110.71|107.91|110.67|107.87|0
1650414350000|2022-04-20 00:25:50|110.59|107.79|110.51|107.71|110.59|107.79|110.51|107.71|0
1650414360000|2022-04-20 00:26:00|110.43|107.63|110.47|107.67|110.47|107.67|110.43|107.63|0
1650414370000|2022-04-20 00:26:10|110.43|107.63|110.59|107.79|110.59|107.79|110.43|107.63|0
1650414380000|2022-04-20 00:26:20|110.51|107.71|110.43|107.63|110.51|107.71|110.43|107.63|0
1650414400000|2022-04-20 00:26:40|110.51|107.71|110.43|107.63|110.51|107.71|110.43|107.63|0
1650414410000|2022-04-20 00:26:50|110.47|107.67|110.43|107.63|110.47|107.67|110.43|107.63|0
1650414420000|2022-04-20 00:27:00|110.47|107.67|110.51|107.71|110.59|107.79|110.43|107.63|0
1650414430000|2022-04-20 00:27:10|110.43|107.63|110.35|107.55|110.43|107.63|110.35|107.55|0
1650414440000|2022-04-20 00:27:20|110.27|107.47|110.27|107.47|110.27|107.47|110.27|107.47|0
1650414450000|2022-04-20 00:27:30|110.35|107.55|110.43|107.63|110.43|107.63|110.35|107.55|0
1650414460000|2022-04-20 00:27:40|110.51|107.71|110.59|107.79|110.59|107.79|110.51|107.71|0
1650414470000|2022-04-20 00:27:50|110.55|107.75|110.67|107.87|110.67|107.87|110.55|107.75|0
1650414480000|2022-04-20 00:28:00|110.59|107.79|110.59|107.79|110.59|107.79|110.59|107.79|0
1650414490000|2022-04-20 00:28:10|110.51|107.71|110.43|107.63|110.55|107.75|110.43|107.63|0
1650414500000|2022-04-20 00:28:20|110.59|107.79|110.59|107.79|110.59|107.79|110.51|107.71|0
1650414510000|2022-04-20 00:28:30|110.51|107.71|110.51|107.71|110.51|107.71|110.51|107.71|0
1650414530000|2022-04-20 00:28:50|110.59|107.79|110.67|107.87|110.67|107.87|110.59|107.79|0
1650414540000|2022-04-20 00:29:00|110.63|107.83|110.59|107.79|110.63|107.83|110.59|107.79|0
1650414550000|2022-04-20 00:29:10|110.63|107.83|110.59|107.79|110.63|107.83|110.59|107.79|0
1650414560000|2022-04-20 00:29:20|110.67|107.87|110.67|107.87|110.67|107.87|110.63|107.83|0
1650414570000|2022-04-20 00:29:30|110.59|107.79|110.51|107.71|110.59|107.79|110.51|107.71|0
1650414580000|2022-04-20 00:29:40|110.59|107.79|110.55|107.75|110.59|107.79|110.51|107.71|0
1650414590000|2022-04-20 00:29:50|110.51|107.71|110.63|107.83|110.63|107.83|110.51|107.71|0
1650414600000|2022-04-20 00:30:00|110.59|107.79|110.43|107.63|110.59|107.79|110.43|107.63|0
1650414610000|2022-04-20 00:30:10|110.35|107.55|110.35|107.55|110.43|107.63|110.35|107.55|0
1650414620000|2022-04-20 00:30:20|110.39|107.59|110.27|107.47|110.39|107.59|110.27|107.47|0
1650414630000|2022-04-20 00:30:30|110.18|107.38|110.51|107.71|110.51|107.71|110.18|107.38|0
1650414640000|2022-04-20 00:30:40|110.47|107.67|110.47|107.67|110.47|107.67|110.47|107.67|0
1650414650000|2022-04-20 00:30:50|110.43|107.63|110.43|107.63|110.47|107.67|110.43|107.63|0
1650414660000|2022-04-20 00:31:00|110.39|107.59|110.67|107.87|110.67|107.87|110.39|107.59|0
1650414680000|2022-04-20 00:31:20|110.75|107.95|110.67|107.87|110.75|107.95|110.67|107.87|0
1650414690000|2022-04-20 00:31:30|110.59|107.79|110.67|107.87|110.67|107.87|110.59|107.79|0
1650414700000|2022-04-20 00:31:40|110.75|107.95|110.63|107.83|110.75|107.95|110.59|107.79|0
1650414710000|2022-04-20 00:31:50|110.67|107.87|110.59|107.79|110.67|107.87|110.59|107.79|0
1650414720000|2022-04-20 00:32:00|110.43|107.63|110.34|107.54|110.43|107.63|110.34|107.54|0
1650414730000|2022-04-20 00:32:10|110.26|107.46|110.18|107.38|110.26|107.46|110.18|107.38|0
1650414740000|2022-04-20 00:32:20|110.26|107.46|110.26|107.46|110.26|107.46|110.18|107.38|0
1650414750000|2022-04-20 00:32:30|110.31|107.51|110.26|107.46|110.31|107.51|110.26|107.46|0
1650414760000|2022-04-20 00:32:40|110.31|107.51|110.26|107.46|110.31|107.51|110.26|107.46|0
1650414770000|2022-04-20 00:32:50|110.34|107.54|110.26|107.46|110.34|107.54|110.26|107.46|0
1650414780000|2022-04-20 00:33:00|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1650414790000|2022-04-20 00:33:10|110.42|107.62|110.39|107.59|110.42|107.62|110.34|107.54|0
1650414800000|2022-04-20 00:33:20|110.34|107.54|110.42|107.62|110.42|107.62|110.34|107.54|0
1650414810000|2022-04-20 00:33:30|110.5|107.7|110.5|107.7|110.67|107.87|110.5|107.7|0
1650414820000|2022-04-20 00:33:40|110.42|107.62|110.47|107.67|110.5|107.7|110.42|107.62|0
1650414830000|2022-04-20 00:33:50|110.58|107.78|110.63|107.83|110.67|107.87|110.58|107.78|0
1650414840000|2022-04-20 00:34:00|110.58|107.78|110.5|107.7|110.63|107.83|110.5|107.7|0
1650414860000|2022-04-20 00:34:20|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1650414870000|2022-04-20 00:34:30|110.38|107.58|110.38|107.58|110.38|107.58|110.34|107.54|0
1650414880000|2022-04-20 00:34:40|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1650414890000|2022-04-20 00:34:50|110.5|107.7|110.63|107.83|110.63|107.83|110.5|107.7|0
1650414900000|2022-04-20 00:35:00|110.58|107.78|110.42|107.62|110.58|107.78|110.42|107.62|0
1650414910000|2022-04-20 00:35:10|110.46|107.66|110.46|107.66|110.46|107.66|110.46|107.66|0
1650414920000|2022-04-20 00:35:20|110.5|107.7|110.5|107.7|110.5|107.7|110.5|107.7|0
1650414930000|2022-04-20 00:35:30|110.42|107.62|110.42|107.62|110.42|107.62|110.34|107.54|0
1650414950000|2022-04-20 00:35:50|110.46|107.66|110.42|107.62|110.46|107.66|110.42|107.62|0
1650414960000|2022-04-20 00:36:00|110.46|107.66|110.54|107.74|110.54|107.74|110.46|107.66|0
1650414970000|2022-04-20 00:36:10|110.58|107.78|110.58|107.78|110.58|107.78|110.58|107.78|0
1650414980000|2022-04-20 00:36:20|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1650414990000|2022-04-20 00:36:30|110.42|107.62|110.42|107.62|110.46|107.66|110.42|107.62|0
1650415000000|2022-04-20 00:36:40|110.38|107.58|110.38|107.58|110.38|107.58|110.38|107.58|0
1650415010000|2022-04-20 00:36:50|110.34|107.54|110.42|107.62|110.42|107.62|110.34|107.54|0
1650415030000|2022-04-20 00:37:10|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1650415040000|2022-04-20 00:37:20|110.38|107.58|110.42|107.62|110.42|107.62|110.38|107.58|0
1650415050000|2022-04-20 00:37:30|110.46|107.66|110.54|107.74|110.54|107.74|110.46|107.66|0
1650415060000|2022-04-20 00:37:40|110.5|107.7|110.5|107.7|110.54|107.74|110.5|107.7|0
1650415070000|2022-04-20 00:37:50|110.54|107.74|110.5|107.7|110.54|107.74|110.46|107.66|0
1650415080000|2022-04-20 00:38:00|110.46|107.66|110.5|107.7|110.5|107.7|110.46|107.66|0
1650415100000|2022-04-20 00:38:20|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1650415110000|2022-04-20 00:38:30|110.38|107.58|110.38|107.58|110.38|107.58|110.38|107.58|0
1650415120000|2022-04-20 00:38:40|110.42|107.62|110.46|107.66|110.46|107.66|110.42|107.62|0
1650415130000|2022-04-20 00:38:50|110.42|107.62|110.42|107.62|110.42|107.62|110.42|107.62|0
1650415150000|2022-04-20 00:39:10|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1650415180000|2022-04-20 00:39:40|110.26|107.46|110.1|107.3|110.26|107.46|110.1|107.3|0
1650415190000|2022-04-20 00:39:50|110.18|107.38|109.98|107.18|110.18|107.38|109.98|107.18|0
1650415200000|2022-04-20 00:40:00|110.02|107.22|110.1|107.3|110.1|107.3|109.98|107.18|0
1650415210000|2022-04-20 00:40:10|110.14|107.34|110.1|107.3|110.14|107.34|110.1|107.3|0
1650415220000|2022-04-20 00:40:20|110.18|107.38|110.26|107.46|110.26|107.46|110.18|107.38|0
1650415230000|2022-04-20 00:40:30|110.22|107.42|110.22|107.42|110.22|107.42|110.22|107.42|0
1650415240000|2022-04-20 00:40:40|110.18|107.38|110.22|107.42|110.22|107.42|110.18|107.38|0
1650415250000|2022-04-20 00:40:50|110.26|107.46|110.26|107.46|110.26|107.46|110.26|107.46|0
1650415260000|2022-04-20 00:41:00|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1650415280000|2022-04-20 00:41:20|110.1|107.3|110.18|107.38|110.18|107.38|110.1|107.3|0
1650415290000|2022-04-20 00:41:30|110.14|107.34|110.1|107.3|110.14|107.34|110.1|107.3|0
1650415310000|2022-04-20 00:41:50|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1650415320000|2022-04-20 00:42:00|110.1|107.3|110.18|107.38|110.18|107.38|110.1|107.3|0
1650415330000|2022-04-20 00:42:10|110.26|107.46|110.26|107.46|110.26|107.46|110.26|107.46|0
1650415340000|2022-04-20 00:42:20|110.22|107.42|110.22|107.42|110.22|107.42|110.18|107.38|0
1650415350000|2022-04-20 00:42:30|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1650415370000|2022-04-20 00:42:50|110.26|107.46|110.18|107.38|110.26|107.46|110.18|107.38|0
1650415380000|2022-04-20 00:43:00|110.26|107.46|110.26|107.46|110.26|107.46|110.26|107.46|0
1650415390000|2022-04-20 00:43:10|110.18|107.38|110.1|107.3|110.18|107.38|110.1|107.3|0
1650415410000|2022-04-20 00:43:30|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1650415420000|2022-04-20 00:43:40|110.22|107.42|110.18|107.38|110.22|107.42|110.18|107.38|0
1650415450000|2022-04-20 00:44:10|110.09|107.29|110.09|107.29|110.09|107.29|110.09|107.29|0
1650415480000|2022-04-20 00:44:40|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1650415490000|2022-04-20 00:44:50|110.26|107.46|110.25|107.45|110.26|107.46|110.25|107.45|0
1650415500000|2022-04-20 00:45:00|110.22|107.42|110.22|107.42|110.22|107.42|110.17|107.37|0
1650415510000|2022-04-20 00:45:10|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1650415520000|2022-04-20 00:45:20|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1650415530000|2022-04-20 00:45:30|110.25|107.45|110.25|107.45|110.25|107.45|110.17|107.37|0
1650415540000|2022-04-20 00:45:40|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1650415550000|2022-04-20 00:45:50|110.09|107.29|110.17|107.37|110.17|107.37|110.09|107.29|0
1650415560000|2022-04-20 00:46:00|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1650415570000|2022-04-20 00:46:10|110.17|107.37|110.17|107.37|110.22|107.42|110.17|107.37|0
1650415620000|2022-04-20 00:47:00|110.21|107.41|110.17|107.37|110.21|107.41|110.17|107.37|0
1650415640000|2022-04-20 00:47:20|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1650415660000|2022-04-20 00:47:40|110.33|107.53|110.33|107.53|110.41|107.61|110.33|107.53|0
1650415690000|2022-04-20 00:48:10|110.41|107.61|110.41|107.61|110.41|107.61|110.41|107.61|0
1650415710000|2022-04-20 00:48:30|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1650415720000|2022-04-20 00:48:40|110.41|107.61|110.49|107.69|110.49|107.69|110.41|107.61|0
1650415730000|2022-04-20 00:48:50|110.54|107.74|110.49|107.69|110.54|107.74|110.49|107.69|0
1650415740000|2022-04-20 00:49:00|110.57|107.77|110.49|107.69|110.57|107.77|110.49|107.69|0
1650415750000|2022-04-20 00:49:10|110.57|107.77|110.49|107.69|110.57|107.77|110.49|107.69|0
1650415760000|2022-04-20 00:49:20|110.57|107.77|110.49|107.69|110.57|107.77|110.49|107.69|0
1650415790000|2022-04-20 00:49:50|110.57|107.77|110.49|107.69|110.57|107.77|110.49|107.69|0
1650415800000|2022-04-20 00:50:00|110.53|107.73|110.57|107.77|110.57|107.77|110.49|107.69|0
1650415810000|2022-04-20 00:50:10|110.49|107.69|110.41|107.61|110.49|107.69|110.41|107.61|0
1650415850000|2022-04-20 00:50:50|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1650415860000|2022-04-20 00:51:00|110.41|107.61|110.49|107.69|110.49|107.69|110.41|107.61|0
1650415870000|2022-04-20 00:51:10|110.57|107.77|110.57|107.77|110.57|107.77|110.57|107.77|0
1650415880000|2022-04-20 00:51:20|110.65|107.85|110.65|107.85|110.65|107.85|110.65|107.85|0
1650415910000|2022-04-20 00:51:50|110.73|107.93|110.65|107.85|110.73|107.93|110.65|107.85|0
1650415940000|2022-04-20 00:52:20|110.57|107.77|110.57|107.77|110.57|107.77|110.49|107.69|0
1650415950000|2022-04-20 00:52:30|110.49|107.69|110.49|107.69|110.49|107.69|110.49|107.69|0
1650415960000|2022-04-20 00:52:40|110.41|107.61|110.41|107.61|110.41|107.61|110.41|107.61|0
1650415970000|2022-04-20 00:52:50|110.49|107.69|110.41|107.61|110.49|107.69|110.41|107.61|0
1650415980000|2022-04-20 00:53:00|110.37|107.57|110.49|107.69|110.49|107.69|110.33|107.53|0
1650415990000|2022-04-20 00:53:10|110.45|107.65|110.41|107.61|110.49|107.69|110.41|107.61|0
1650416000000|2022-04-20 00:53:20|110.33|107.53|110.33|107.53|110.41|107.61|110.33|107.53|0
1650416010000|2022-04-20 00:53:30|110.29|107.49|110.33|107.53|110.33|107.53|110.29|107.49|0
1650416020000|2022-04-20 00:53:40|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1650416040000|2022-04-20 00:54:00|110.21|107.41|110.25|107.45|110.25|107.45|110.21|107.41|0
1650416050000|2022-04-20 00:54:10|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1650416060000|2022-04-20 00:54:20|110.21|107.41|110.17|107.37|110.21|107.41|110.17|107.37|0
1650416070000|2022-04-20 00:54:30|110.25|107.45|110.21|107.41|110.33|107.53|110.21|107.41|0
1650416080000|2022-04-20 00:54:40|110.25|107.45|110.33|107.53|110.33|107.53|110.25|107.45|0
1650416100000|2022-04-20 00:55:00|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1650416110000|2022-04-20 00:55:10|110.33|107.53|110.33|107.53|110.33|107.53|110.33|107.53|0
1650416120000|2022-04-20 00:55:20|110.25|107.45|110.17|107.37|110.25|107.45|110.17|107.37|0
1650416130000|2022-04-20 00:55:30|110.25|107.45|110.25|107.45|110.25|107.45|110.25|107.45|0
1650416140000|2022-04-20 00:55:40|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1650416150000|2022-04-20 00:55:50|110.25|107.45|110.25|107.45|110.25|107.45|110.21|107.41|0
1650416160000|2022-04-20 00:56:00|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1650416170000|2022-04-20 00:56:10|110.09|107.29|110.17|107.37|110.17|107.37|110.09|107.29|0
1650416180000|2022-04-20 00:56:20|110.09|107.29|110.33|107.53|110.33|107.53|110.09|107.29|0
1650416190000|2022-04-20 00:56:30|110.25|107.45|110.25|107.45|110.25|107.45|110.17|107.37|0
1650416200000|2022-04-20 00:56:40|110.29|107.49|110.25|107.45|110.29|107.49|110.25|107.45|0
1650416230000|2022-04-20 00:57:10|110.17|107.37|110.05|107.25|110.17|107.37|110.05|107.25|0
1650416240000|2022-04-20 00:57:20|110.09|107.29|110.17|107.37|110.17|107.37|110.09|107.29|0
1650416250000|2022-04-20 00:57:30|110.09|107.29|110.17|107.37|110.17|107.37|110.09|107.29|0
1650416260000|2022-04-20 00:57:40|110.09|107.29|110.09|107.29|110.09|107.29|110.09|107.29|0
1650416280000|2022-04-20 00:58:00|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1650416330000|2022-04-20 00:58:50|110|107.2|110.08|107.28|110.08|107.28|110|107.2|0
1650416360000|2022-04-20 00:59:20|110.13|107.33|110.16|107.36|110.16|107.36|110.13|107.33|0
1650416370000|2022-04-20 00:59:30|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1650416380000|2022-04-20 00:59:40|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650416390000|2022-04-20 00:59:50|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1650416400000|2022-04-20 01:00:00|110|107.2|110.08|107.28|110.08|107.28|110|107.2|0
1650416410000|2022-04-20 01:00:10|110|107.2|110.08|107.28|110.08|107.28|110|107.2|0
1650416430000|2022-04-20 01:00:30|110.13|107.33|110.12|107.32|110.13|107.33|110.12|107.32|0
1650416440000|2022-04-20 01:00:40|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1650416450000|2022-04-20 01:00:50|110|107.2|110|107.2|110|107.2|109.92|107.12|0
1650416460000|2022-04-20 01:01:00|109.96|107.16|109.6|106.8|109.96|107.16|109.6|106.8|0
1650416470000|2022-04-20 01:01:10|109.68|106.88|109.6|106.8|109.68|106.88|109.6|106.8|0
1650416480000|2022-04-20 01:01:20|109.68|106.88|109.6|106.8|109.68|106.88|109.6|106.8|0
1650416490000|2022-04-20 01:01:30|109.52|106.72|109.44|106.64|109.52|106.72|109.44|106.64|0
1650416500000|2022-04-20 01:01:40|109.36|106.56|109.36|106.56|109.36|106.56|109.36|106.56|0
1650416510000|2022-04-20 01:01:50|109.28|106.48|109.28|106.48|109.44|106.64|109.28|106.48|0
1650416520000|2022-04-20 01:02:00|109.32|106.52|109.28|106.48|109.32|106.52|109.28|106.48|0
1650416530000|2022-04-20 01:02:10|109.36|106.56|109.52|106.72|109.52|106.72|109.36|106.56|0
1650416540000|2022-04-20 01:02:20|109.44|106.64|109.44|106.64|109.44|106.64|109.44|106.64|0
1650416550000|2022-04-20 01:02:30|109.52|106.72|109.52|106.72|109.56|106.76|109.52|106.72|0
1650416570000|2022-04-20 01:02:50|109.6|106.8|109.92|107.12|109.92|107.12|109.6|106.8|0
1650416580000|2022-04-20 01:03:00|110|107.2|109.76|106.96|110|107.2|109.68|106.88|0
1650416590000|2022-04-20 01:03:10|109.72|106.92|109.76|106.96|109.76|106.96|109.72|106.92|0
1650416600000|2022-04-20 01:03:20|109.88|107.08|109.84|107.04|109.92|107.12|109.84|107.04|0
1650416610000|2022-04-20 01:03:30|109.76|106.96|109.84|107.04|109.88|107.08|109.76|106.96|0
1650416620000|2022-04-20 01:03:40|109.88|107.08|109.92|107.12|109.92|107.12|109.88|107.08|0
1650416630000|2022-04-20 01:03:50|109.88|107.08|109.88|107.08|109.88|107.08|109.88|107.08|0
1650416640000|2022-04-20 01:04:00|109.84|107.04|109.88|107.08|109.88|107.08|109.84|107.04|0
1650416650000|2022-04-20 01:04:10|109.84|107.04|109.84|107.04|109.88|107.08|109.84|107.04|0
1650416660000|2022-04-20 01:04:20|109.88|107.08|110|107.2|110|107.2|109.84|107.04|0
1650416670000|2022-04-20 01:04:30|109.92|107.12|110.08|107.28|110.08|107.28|109.92|107.12|0
1650416680000|2022-04-20 01:04:40|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650416690000|2022-04-20 01:04:50|110.2|107.4|110.08|107.28|110.2|107.4|110.08|107.28|0
1650416700000|2022-04-20 01:05:00|110|107.2|110|107.2|110|107.2|109.96|107.16|0
1650416710000|2022-04-20 01:05:10|110.08|107.28|110.08|107.28|110.16|107.36|110.08|107.28|0
1650416720000|2022-04-20 01:05:20|110|107.2|110|107.2|110|107.2|110|107.2|0
1650416730000|2022-04-20 01:05:30|110.04|107.24|110.08|107.28|110.08|107.28|110.04|107.24|0
1650416740000|2022-04-20 01:05:40|110.12|107.32|110.08|107.28|110.12|107.32|110.08|107.28|0
1650416750000|2022-04-20 01:05:50|110.04|107.24|110|107.2|110.04|107.24|110|107.2|0
1650416780000|2022-04-20 01:06:20|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1650416790000|2022-04-20 01:06:30|110.12|107.32|110.12|107.32|110.12|107.32|110.08|107.28|0
1650416800000|2022-04-20 01:06:40|110.08|107.28|110.08|107.28|110.12|107.32|110.08|107.28|0
1650416810000|2022-04-20 01:06:50|110.16|107.36|110.28|107.48|110.28|107.48|110.16|107.36|0
1650416820000|2022-04-20 01:07:00|110.32|107.52|110.32|107.52|110.32|107.52|110.28|107.48|0
1650416830000|2022-04-20 01:07:10|110.36|107.56|110.32|107.52|110.36|107.56|110.32|107.52|0
1650416840000|2022-04-20 01:07:20|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1650416870000|2022-04-20 01:07:50|110.16|107.36|110.24|107.44|110.24|107.44|110.16|107.36|0
1650416880000|2022-04-20 01:08:00|110.28|107.48|110.32|107.52|110.32|107.52|110.28|107.48|0
1650416890000|2022-04-20 01:08:10|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1650416900000|2022-04-20 01:08:20|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1650416910000|2022-04-20 01:08:30|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1650416930000|2022-04-20 01:08:50|110.28|107.48|110.16|107.36|110.28|107.48|110.16|107.36|0
1650416940000|2022-04-20 01:09:00|110.24|107.44|110.36|107.56|110.36|107.56|110.24|107.44|0
1650416950000|2022-04-20 01:09:10|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1650416960000|2022-04-20 01:09:20|110.4|107.6|110.4|107.6|110.44|107.64|110.4|107.6|0
1650416970000|2022-04-20 01:09:30|110.36|107.56|110.28|107.48|110.36|107.56|110.28|107.48|0
1650416980000|2022-04-20 01:09:40|110.32|107.52|110.32|107.52|110.36|107.56|110.32|107.52|0
1650416990000|2022-04-20 01:09:50|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1650417010000|2022-04-20 01:10:10|110.12|107.32|110.24|107.44|110.24|107.44|110.12|107.32|0
1650417020000|2022-04-20 01:10:20|110.16|107.36|110.32|107.52|110.32|107.52|110.08|107.28|0
1650417030000|2022-04-20 01:10:30|110.24|107.44|110.28|107.48|110.28|107.48|110.24|107.44|0
1650417040000|2022-04-20 01:10:40|110.16|107.36|110.24|107.44|110.32|107.52|110.16|107.36|0
1650417050000|2022-04-20 01:10:50|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1650417060000|2022-04-20 01:11:00|110.28|107.48|110.16|107.36|110.28|107.48|110.16|107.36|0
1650417070000|2022-04-20 01:11:10|110.2|107.4|110.16|107.36|110.2|107.4|110.16|107.36|0
1650417080000|2022-04-20 01:11:20|110.08|107.28|110.16|107.36|110.16|107.36|110.08|107.28|0
1650417090000|2022-04-20 01:11:30|110.2|107.4|110.24|107.44|110.24|107.44|110.16|107.36|0
1650417100000|2022-04-20 01:11:40|110.32|107.52|110.24|107.44|110.32|107.52|110.24|107.44|0
1650417110000|2022-04-20 01:11:50|110.16|107.36|110.24|107.44|110.24|107.44|110.16|107.36|0
1650417120000|2022-04-20 01:12:00|110.32|107.52|110.24|107.44|110.32|107.52|110.24|107.44|0
1650417130000|2022-04-20 01:12:10|110.2|107.4|110.24|107.44|110.24|107.44|110.2|107.4|0
1650417140000|2022-04-20 01:12:20|110.2|107.4|110.24|107.44|110.24|107.44|110.2|107.4|0
1650417150000|2022-04-20 01:12:30|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1650417160000|2022-04-20 01:12:40|110.36|107.56|110.28|107.48|110.36|107.56|110.24|107.44|0
1650417170000|2022-04-20 01:12:50|110.32|107.52|110.48|107.68|110.48|107.68|110.32|107.52|0
1650417180000|2022-04-20 01:13:00|110.4|107.6|110.36|107.56|110.4|107.6|110.32|107.52|0
1650417190000|2022-04-20 01:13:10|110.32|107.52|110.48|107.68|110.48|107.68|110.32|107.52|0
1650417210000|2022-04-20 01:13:30|110.4|107.6|110.4|107.6|110.48|107.68|110.4|107.6|0
1650417220000|2022-04-20 01:13:40|110.36|107.56|110.4|107.6|110.4|107.6|110.36|107.56|0
1650417230000|2022-04-20 01:13:50|110.44|107.64|110.4|107.6|110.48|107.68|110.4|107.6|0
1650417240000|2022-04-20 01:14:00|110.48|107.68|110.48|107.68|110.48|107.68|110.44|107.64|0
1650417250000|2022-04-20 01:14:10|110.4|107.6|110.56|107.76|110.56|107.76|110.4|107.6|0
1650417260000|2022-04-20 01:14:20|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1650417270000|2022-04-20 01:14:30|110.52|107.72|110.48|107.68|110.56|107.76|110.48|107.68|0
1650417280000|2022-04-20 01:14:40|110.52|107.72|110.52|107.72|110.52|107.72|110.48|107.68|0
1650417290000|2022-04-20 01:14:50|110.48|107.68|110.52|107.72|110.52|107.72|110.48|107.68|0
1650417300000|2022-04-20 01:15:00|110.56|107.76|110.8|108|110.8|108|110.56|107.76|0
1650417310000|2022-04-20 01:15:10|111.04|108.24|111.28|108.48|111.28|108.48|111.04|108.24|0
1650417320000|2022-04-20 01:15:20|111.57|108.77|111.61|108.81|111.61|108.81|111.53|108.73|0
1650417330000|2022-04-20 01:15:30|111.77|108.97|111.53|108.73|111.77|108.97|111.53|108.73|0
1650417340000|2022-04-20 01:15:40|111.61|108.81|111.44|108.64|111.61|108.81|111.44|108.64|0
1650417350000|2022-04-20 01:15:50|111.53|108.73|112.26|109.46|112.5|109.7|111.53|108.73|0
1650417360000|2022-04-20 01:16:00|112.34|109.54|112.58|109.78|112.67|109.87|112.34|109.54|0
1650417370000|2022-04-20 01:16:10|112.5|109.7|112.75|109.95|112.75|109.95|112.5|109.7|0
1650417380000|2022-04-20 01:16:20|112.58|109.78|112.34|109.54|112.58|109.78|112.34|109.54|0
1650417390000|2022-04-20 01:16:30|112.42|109.62|112.34|109.54|112.46|109.66|112.34|109.54|0
1650417400000|2022-04-20 01:16:40|112.38|109.58|112.42|109.62|112.42|109.62|112.38|109.58|0
1650417410000|2022-04-20 01:16:50|112.5|109.7|112.42|109.62|112.5|109.7|112.42|109.62|0
1650417420000|2022-04-20 01:17:00|112.34|109.54|112.34|109.54|112.34|109.54|112.34|109.54|0
1650417430000|2022-04-20 01:17:10|112.26|109.46|112.18|109.38|112.34|109.54|112.18|109.38|0
1650417440000|2022-04-20 01:17:20|112.09|109.29|112.18|109.38|112.18|109.38|112.09|109.29|0
1650417450000|2022-04-20 01:17:30|112.09|109.29|112.18|109.38|112.18|109.38|112.09|109.29|0
1650417460000|2022-04-20 01:17:40|112.26|109.46|112.26|109.46|112.34|109.54|112.26|109.46|0
1650417470000|2022-04-20 01:17:50|112.3|109.5|112.34|109.54|112.34|109.54|112.3|109.5|0
1650417480000|2022-04-20 01:18:00|112.42|109.62|112.58|109.78|112.58|109.78|112.42|109.62|0
1650417490000|2022-04-20 01:18:10|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1650417500000|2022-04-20 01:18:20|112.63|109.83|112.66|109.86|112.66|109.86|112.58|109.78|0
1650417510000|2022-04-20 01:18:30|112.63|109.83|112.42|109.62|112.63|109.83|112.42|109.62|0
1650417520000|2022-04-20 01:18:40|112.34|109.54|112.26|109.46|112.34|109.54|112.26|109.46|0
1650417530000|2022-04-20 01:18:50|112.17|109.37|112.34|109.54|112.34|109.54|112.17|109.37|0
1650417540000|2022-04-20 01:19:00|112.46|109.66|112.5|109.7|112.5|109.7|112.46|109.66|0
1650417550000|2022-04-20 01:19:10|112.54|109.74|112.66|109.86|112.66|109.86|112.54|109.74|0
1650417560000|2022-04-20 01:19:20|112.75|109.95|112.66|109.86|112.75|109.95|112.66|109.86|0
1650417570000|2022-04-20 01:19:30|112.75|109.95|112.83|110.03|112.83|110.03|112.75|109.95|0
1650417580000|2022-04-20 01:19:40|112.75|109.95|112.83|110.03|112.83|110.03|112.75|109.95|0
1650417590000|2022-04-20 01:19:50|112.91|110.11|112.99|110.19|113.07|110.27|112.91|110.11|0
1650417600000|2022-04-20 01:20:00|113.07|110.27|113.24|110.44|113.28|110.48|113.07|110.27|0
1650417610000|2022-04-20 01:20:10|113.16|110.36|112.99|110.19|113.16|110.36|112.99|110.19|0
1650417620000|2022-04-20 01:20:20|112.91|110.11|112.91|110.11|112.91|110.11|112.83|110.03|0
1650417630000|2022-04-20 01:20:30|112.83|110.03|112.83|110.03|112.91|110.11|112.83|110.03|0
1650417640000|2022-04-20 01:20:40|112.75|109.95|112.83|110.03|112.83|110.03|112.75|109.95|0
1650417650000|2022-04-20 01:20:50|112.91|110.11|112.83|110.03|112.91|110.11|112.83|110.03|0
1650417680000|2022-04-20 01:21:20|112.91|110.11|112.95|110.15|112.95|110.15|112.87|110.07|0
1650417690000|2022-04-20 01:21:30|112.87|110.07|112.83|110.03|112.87|110.07|112.83|110.03|0
1650417700000|2022-04-20 01:21:40|112.74|109.94|112.74|109.94|112.74|109.94|112.74|109.94|0
1650417710000|2022-04-20 01:21:50|112.66|109.86|112.66|109.86|112.66|109.86|112.62|109.82|0
1650417720000|2022-04-20 01:22:00|112.74|109.94|112.83|110.03|112.83|110.03|112.74|109.94|0
1650417730000|2022-04-20 01:22:10|112.79|109.99|112.74|109.94|112.83|110.03|112.74|109.94|0
1650417740000|2022-04-20 01:22:20|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1650417750000|2022-04-20 01:22:30|112.74|109.94|112.74|109.94|112.74|109.94|112.66|109.86|0
1650417760000|2022-04-20 01:22:40|112.66|109.86|112.66|109.86|112.66|109.86|112.62|109.82|0
1650417770000|2022-04-20 01:22:50|112.58|109.78|112.58|109.78|112.58|109.78|112.58|109.78|0
1650417780000|2022-04-20 01:23:00|112.66|109.86|112.5|109.7|112.66|109.86|112.5|109.7|0
1650417790000|2022-04-20 01:23:10|112.42|109.62|112.33|109.53|112.42|109.62|112.33|109.53|0
1650417800000|2022-04-20 01:23:20|112.42|109.62|112.58|109.78|112.58|109.78|112.42|109.62|0
1650417810000|2022-04-20 01:23:30|112.5|109.7|112.5|109.7|112.5|109.7|112.5|109.7|0
1650417820000|2022-04-20 01:23:40|112.42|109.62|112.62|109.82|112.62|109.82|112.42|109.62|0
1650417830000|2022-04-20 01:23:50|112.58|109.78|112.58|109.78|112.66|109.86|112.58|109.78|0
1650417840000|2022-04-20 01:24:00|112.62|109.82|112.66|109.86|112.66|109.86|112.5|109.7|0
1650417850000|2022-04-20 01:24:10|112.5|109.7|112.54|109.74|112.54|109.74|112.42|109.62|0
1650417860000|2022-04-20 01:24:20|112.58|109.78|112.42|109.62|112.66|109.86|112.42|109.62|0
1650417870000|2022-04-20 01:24:30|112.5|109.7|112.54|109.74|112.54|109.74|112.5|109.7|0
1650417880000|2022-04-20 01:24:40|112.5|109.7|112.42|109.62|112.5|109.7|112.42|109.62|0
1650417890000|2022-04-20 01:24:50|112.46|109.66|112.5|109.7|112.5|109.7|112.46|109.66|0
1650417900000|2022-04-20 01:25:00|112.58|109.78|112.66|109.86|112.66|109.86|112.58|109.78|0
1650417910000|2022-04-20 01:25:10|112.5|109.7|112.54|109.74|112.58|109.78|112.5|109.7|0
1650417920000|2022-04-20 01:25:20|112.58|109.78|112.58|109.78|112.62|109.82|112.58|109.78|0
1650417930000|2022-04-20 01:25:30|112.54|109.74|112.58|109.78|112.58|109.78|112.54|109.74|0
1650417940000|2022-04-20 01:25:40|112.66|109.86|112.58|109.78|112.66|109.86|112.58|109.78|0
1650417950000|2022-04-20 01:25:50|112.66|109.86|112.66|109.86|112.7|109.9|112.66|109.86|0
1650417960000|2022-04-20 01:26:00|112.74|109.94|112.82|110.02|112.82|110.02|112.74|109.94|0
1650417970000|2022-04-20 01:26:10|112.9|110.1|112.78|109.98|112.9|110.1|112.78|109.98|0
1650417980000|2022-04-20 01:26:20|112.74|109.94|112.82|110.02|112.82|110.02|112.74|109.94|0
1650417990000|2022-04-20 01:26:30|112.9|110.1|112.82|110.02|112.9|110.1|112.82|110.02|0
1650418000000|2022-04-20 01:26:40|112.74|109.94|112.74|109.94|112.74|109.94|112.74|109.94|0
1650418010000|2022-04-20 01:26:50|112.82|110.02|112.74|109.94|112.82|110.02|112.74|109.94|0
1650418020000|2022-04-20 01:27:00|112.78|109.98|112.74|109.94|112.78|109.98|112.74|109.94|0
1650418030000|2022-04-20 01:27:10|112.82|110.02|112.9|110.1|112.9|110.1|112.82|110.02|0
1650418040000|2022-04-20 01:27:20|112.99|110.19|112.99|110.19|112.99|110.19|112.99|110.19|0
1650418050000|2022-04-20 01:27:30|113.07|110.27|113.15|110.35|113.4|110.6|113.07|110.27|0
1650418060000|2022-04-20 01:27:40|113.07|110.27|112.74|109.94|113.07|110.27|112.74|109.94|0
1650418070000|2022-04-20 01:27:50|112.82|110.02|112.99|110.19|112.99|110.19|112.74|109.94|0
1650418080000|2022-04-20 01:28:00|113.03|110.23|113.03|110.23|113.03|110.23|112.99|110.19|0
1650418090000|2022-04-20 01:28:10|112.99|110.19|113.07|110.27|113.07|110.27|112.99|110.19|0
1650418110000|2022-04-20 01:28:30|112.99|110.19|112.9|110.1|112.99|110.19|112.82|110.02|0
1650418120000|2022-04-20 01:28:40|112.82|110.02|112.82|110.02|112.9|110.1|112.82|110.02|0
1650418130000|2022-04-20 01:28:50|112.74|109.94|112.58|109.78|112.74|109.94|112.58|109.78|0
1650418140000|2022-04-20 01:29:00|112.54|109.74|112.41|109.61|112.54|109.74|112.41|109.61|0
1650418150000|2022-04-20 01:29:10|112.49|109.69|112.58|109.78|112.58|109.78|112.49|109.69|0
1650418160000|2022-04-20 01:29:20|112.66|109.86|112.74|109.94|112.74|109.94|112.66|109.86|0
1650418170000|2022-04-20 01:29:30|112.66|109.86|112.66|109.86|112.66|109.86|112.66|109.86|0
1650418190000|2022-04-20 01:29:50|112.74|109.94|112.66|109.86|112.74|109.94|112.66|109.86|0
1650418200000|2022-04-20 01:30:00|112.74|109.94|112.86|110.06|112.9|110.1|112.74|109.94|0
1650418210000|2022-04-20 01:30:10|112.57|109.77|112.49|109.69|112.57|109.77|112.49|109.69|0
1650418220000|2022-04-20 01:30:20|112.57|109.77|112.49|109.69|112.57|109.77|112.41|109.61|0
1650418230000|2022-04-20 01:30:30|112.54|109.74|112.66|109.86|112.66|109.86|112.54|109.74|0
1650418240000|2022-04-20 01:30:40|112.49|109.69|112.25|109.45|112.49|109.69|112.25|109.45|0
1650418250000|2022-04-20 01:30:50|112.17|109.37|112.41|109.61|112.41|109.61|112.17|109.37|0
1650418260000|2022-04-20 01:31:00|112.33|109.53|112.25|109.45|112.33|109.53|112.08|109.28|0
1650418270000|2022-04-20 01:31:10|112.33|109.53|112.49|109.69|112.49|109.69|112.25|109.45|0
1650418280000|2022-04-20 01:31:20|112.66|109.86|112.62|109.82|112.74|109.94|112.62|109.82|0
1650418290000|2022-04-20 01:31:30|112.74|109.94|112.82|110.02|112.82|110.02|112.74|109.94|0
1650418300000|2022-04-20 01:31:40|112.78|109.98|112.82|110.02|112.82|110.02|112.74|109.94|0
1650418310000|2022-04-20 01:31:50|112.74|109.94|112.74|109.94|112.86|110.06|112.74|109.94|0
1650418320000|2022-04-20 01:32:00|112.82|110.02|112.74|109.94|112.82|110.02|112.74|109.94|0
1650418330000|2022-04-20 01:32:10|112.82|110.02|112.82|110.02|112.82|110.02|112.82|110.02|0
1650418340000|2022-04-20 01:32:20|112.74|109.94|112.74|109.94|112.78|109.98|112.74|109.94|0
1650418350000|2022-04-20 01:32:30|112.82|110.02|112.82|110.02|112.82|110.02|112.74|109.94|0
1650418360000|2022-04-20 01:32:40|112.98|110.18|112.98|110.18|112.98|110.18|112.98|110.18|0
1650418370000|2022-04-20 01:32:50|112.9|110.1|112.94|110.14|112.94|110.14|112.9|110.1|0
1650418380000|2022-04-20 01:33:00|112.98|110.18|112.94|110.14|112.98|110.18|112.82|110.02|0
1650418390000|2022-04-20 01:33:10|112.9|110.1|112.82|110.02|112.94|110.14|112.82|110.02|0
1650418410000|2022-04-20 01:33:30|112.9|110.1|112.9|110.1|112.9|110.1|112.86|110.06|0
1650418420000|2022-04-20 01:33:40|112.98|110.18|113.15|110.35|113.15|110.35|112.98|110.18|0
1650418430000|2022-04-20 01:33:50|113.19|110.39|113.15|110.35|113.23|110.43|113.15|110.35|0
1650418440000|2022-04-20 01:34:00|113.23|110.43|113.11|110.31|113.39|110.59|113.11|110.31|0
1650418450000|2022-04-20 01:34:10|113.15|110.35|113.23|110.43|113.23|110.43|113.15|110.35|0
1650418460000|2022-04-20 01:34:20|113.31|110.51|113.31|110.51|113.31|110.51|113.31|110.51|0
1650418470000|2022-04-20 01:34:30|113.39|110.59|113.39|110.59|113.39|110.59|113.35|110.55|0
1650418480000|2022-04-20 01:34:40|113.31|110.51|113.39|110.59|113.39|110.59|113.31|110.51|0
1650418500000|2022-04-20 01:35:00|113.31|110.51|113.06|110.26|113.31|110.51|113.06|110.26|0
1650418510000|2022-04-20 01:35:10|112.98|110.18|112.82|110.02|112.98|110.18|112.82|110.02|0
1650418520000|2022-04-20 01:35:20|112.98|110.18|113.06|110.26|113.06|110.26|112.98|110.18|0
1650418530000|2022-04-20 01:35:30|113.14|110.34|112.98|110.18|113.14|110.34|112.98|110.18|0
1650418540000|2022-04-20 01:35:40|112.9|110.1|112.73|109.93|112.98|110.18|112.73|109.93|0
1650418550000|2022-04-20 01:35:50|112.82|110.02|112.9|110.1|112.9|110.1|112.82|110.02|0
1650418560000|2022-04-20 01:36:00|112.82|110.02|112.82|110.02|112.98|110.18|112.82|110.02|0
1650418570000|2022-04-20 01:36:10|112.9|110.1|112.9|110.1|112.9|110.1|112.9|110.1|0
1650418580000|2022-04-20 01:36:20|112.82|110.02|112.65|109.85|112.82|110.02|112.65|109.85|0
1650418590000|2022-04-20 01:36:30|112.57|109.77|112.57|109.77|112.57|109.77|112.57|109.77|0
1650418600000|2022-04-20 01:36:40|112.49|109.69|112.49|109.69|112.57|109.77|112.41|109.61|0
1650418610000|2022-04-20 01:36:50|112.61|109.81|112.57|109.77|112.65|109.85|112.57|109.77|0
1650418620000|2022-04-20 01:37:00|112.49|109.69|112.49|109.69|112.57|109.77|112.49|109.69|0
1650418630000|2022-04-20 01:37:10|112.41|109.61|112.24|109.44|112.41|109.61|112.24|109.44|0
1650418640000|2022-04-20 01:37:20|112.16|109.36|112.24|109.44|112.24|109.44|112.16|109.36|0
1650418650000|2022-04-20 01:37:30|112.32|109.52|112.16|109.36|112.32|109.52|112.16|109.36|0
1650418660000|2022-04-20 01:37:40|112.24|109.44|112.24|109.44|112.24|109.44|112.24|109.44|0
1650418670000|2022-04-20 01:37:50|112.32|109.52|112.32|109.52|112.32|109.52|112.24|109.44|0
1650418680000|2022-04-20 01:38:00|112.41|109.61|112.32|109.52|112.41|109.61|112.32|109.52|0
1650418690000|2022-04-20 01:38:10|112.24|109.44|112.32|109.52|112.32|109.52|112.24|109.44|0
1650418700000|2022-04-20 01:38:20|112.24|109.44|112.24|109.44|112.24|109.44|112.24|109.44|0
1650418710000|2022-04-20 01:38:30|112.16|109.36|112.24|109.44|112.28|109.48|112.16|109.36|0
1650418720000|2022-04-20 01:38:40|112.16|109.36|112.12|109.32|112.16|109.36|112.12|109.32|0
1650418730000|2022-04-20 01:38:50|112.16|109.36|112.12|109.32|112.16|109.36|112.12|109.32|0
1650418740000|2022-04-20 01:39:00|112.08|109.28|112.16|109.36|112.24|109.44|112.08|109.28|0
1650418750000|2022-04-20 01:39:10|112.08|109.28|112.16|109.36|112.16|109.36|112.08|109.28|0
1650418760000|2022-04-20 01:39:20|112.24|109.44|112.32|109.52|112.32|109.52|112.16|109.36|0
1650418770000|2022-04-20 01:39:30|112.4|109.6|112.49|109.69|112.49|109.69|112.4|109.6|0
1650418780000|2022-04-20 01:39:40|112.57|109.77|112.57|109.77|112.57|109.77|112.57|109.77|0
1650418790000|2022-04-20 01:39:50|112.65|109.85|112.53|109.73|112.73|109.93|112.53|109.73|0
1650418800000|2022-04-20 01:40:00|112.57|109.77|112.65|109.85|112.65|109.85|112.57|109.77|0
1650418810000|2022-04-20 01:40:10|112.61|109.81|112.57|109.77|112.61|109.81|112.57|109.77|0
1650418820000|2022-04-20 01:40:20|112.65|109.85|112.61|109.81|112.65|109.85|112.61|109.81|0
1650418830000|2022-04-20 01:40:30|112.49|109.69|112.57|109.77|112.57|109.77|112.49|109.69|0
1650418840000|2022-04-20 01:40:40|112.65|109.85|112.65|109.85|112.65|109.85|112.57|109.77|0
1650418850000|2022-04-20 01:40:50|112.49|109.69|112.49|109.69|112.49|109.69|112.4|109.6|0
1650418860000|2022-04-20 01:41:00|112.4|109.6|112.4|109.6|112.4|109.6|112.4|109.6|0
1650418870000|2022-04-20 01:41:10|112.49|109.69|112.57|109.77|112.57|109.77|112.49|109.69|0
1650418880000|2022-04-20 01:41:20|112.61|109.81|112.57|109.77|112.61|109.81|112.57|109.77|0
1650418890000|2022-04-20 01:41:30|112.65|109.85|112.57|109.77|112.65|109.85|112.57|109.77|0
1650418900000|2022-04-20 01:41:40|112.48|109.68|112.57|109.77|112.57|109.77|112.48|109.68|0
1650418920000|2022-04-20 01:42:00|112.48|109.68|112.45|109.65|112.48|109.68|112.45|109.65|0
1650418930000|2022-04-20 01:42:10|112.57|109.77|112.48|109.68|112.57|109.77|112.48|109.68|0
1650418940000|2022-04-20 01:42:20|112.45|109.65|112.45|109.65|112.45|109.65|112.45|109.65|0
1650418950000|2022-04-20 01:42:30|112.4|109.6|112.32|109.52|112.4|109.6|112.32|109.52|0
1650418960000|2022-04-20 01:42:40|112.24|109.44|112.24|109.44|112.24|109.44|112.24|109.44|0
1650418970000|2022-04-20 01:42:50|112.32|109.52|112.32|109.52|112.32|109.52|112.32|109.52|0
1650418980000|2022-04-20 01:43:00|112.24|109.44|112.36|109.56|112.36|109.56|112.24|109.44|0
1650418990000|2022-04-20 01:43:10|112.32|109.52|112.24|109.44|112.32|109.52|112.24|109.44|0
1650419000000|2022-04-20 01:43:20|112.32|109.52|112.32|109.52|112.32|109.52|112.28|109.48|0
1650419010000|2022-04-20 01:43:30|112.24|109.44|112.28|109.48|112.32|109.52|112.24|109.44|0
1650419020000|2022-04-20 01:43:40|112.24|109.44|112.32|109.52|112.32|109.52|112.24|109.44|0
1650419030000|2022-04-20 01:43:50|112.36|109.56|112.32|109.52|112.36|109.56|112.32|109.52|0
1650419040000|2022-04-20 01:44:00|112.44|109.64|112.48|109.68|112.48|109.68|112.44|109.64|0
1650419050000|2022-04-20 01:44:10|112.44|109.64|112.44|109.64|112.44|109.64|112.44|109.64|0
1650419060000|2022-04-20 01:44:20|112.4|109.6|112.48|109.68|112.48|109.68|112.4|109.6|0
1650419070000|2022-04-20 01:44:30|112.53|109.73|112.48|109.68|112.53|109.73|112.48|109.68|0
1650419080000|2022-04-20 01:44:40|112.56|109.76|112.53|109.73|112.56|109.76|112.53|109.73|0
1650419090000|2022-04-20 01:44:50|112.56|109.76|112.65|109.85|112.65|109.85|112.53|109.73|0
1650419100000|2022-04-20 01:45:00|112.61|109.81|112.56|109.76|112.61|109.81|112.56|109.76|0
1650419110000|2022-04-20 01:45:10|112.61|109.81|112.73|109.93|112.73|109.93|112.61|109.81|0
1650419120000|2022-04-20 01:45:20|112.89|110.09|112.81|110.01|112.89|110.09|112.77|109.97|0
1650419130000|2022-04-20 01:45:30|112.85|110.05|112.85|110.05|112.85|110.05|112.85|110.05|0
1650419140000|2022-04-20 01:45:40|112.73|109.93|112.65|109.85|112.81|110.01|112.65|109.85|0
1650419150000|2022-04-20 01:45:50|112.61|109.81|112.56|109.76|112.65|109.85|112.56|109.76|0
1650419160000|2022-04-20 01:46:00|112.48|109.68|112.4|109.6|112.48|109.68|112.4|109.6|0
1650419170000|2022-04-20 01:46:10|112.36|109.56|112.32|109.52|112.36|109.56|112.32|109.52|0
1650419180000|2022-04-20 01:46:20|112.36|109.56|112.48|109.68|112.48|109.68|112.32|109.52|0
1650419190000|2022-04-20 01:46:30|112.44|109.64|112.48|109.68|112.48|109.68|112.44|109.64|0
1650419200000|2022-04-20 01:46:40|112.56|109.76|112.48|109.68|112.56|109.76|112.48|109.68|0
1650419210000|2022-04-20 01:46:50|112.56|109.76|112.61|109.81|112.61|109.81|112.56|109.76|0
1650419220000|2022-04-20 01:47:00|112.64|109.84|112.73|109.93|112.73|109.93|112.64|109.84|0
1650419230000|2022-04-20 01:47:10|112.64|109.84|112.61|109.81|112.64|109.84|112.56|109.76|0
1650419240000|2022-04-20 01:47:20|112.56|109.76|112.64|109.84|112.64|109.84|112.56|109.76|0
1650419250000|2022-04-20 01:47:30|112.56|109.76|112.52|109.72|112.56|109.76|112.48|109.68|0
1650419260000|2022-04-20 01:47:40|112.48|109.68|112.56|109.76|112.56|109.76|112.4|109.6|0
1650419270000|2022-04-20 01:47:50|112.64|109.84|112.64|109.84|112.64|109.84|112.64|109.84|0
1650419280000|2022-04-20 01:48:00|112.56|109.76|112.56|109.76|112.56|109.76|112.52|109.72|0
1650419290000|2022-04-20 01:48:10|112.48|109.68|112.52|109.72|112.52|109.72|112.48|109.68|0
1650419300000|2022-04-20 01:48:20|112.64|109.84|112.64|109.84|112.64|109.84|112.56|109.76|0
1650419310000|2022-04-20 01:48:30|112.6|109.8|112.56|109.76|112.6|109.8|112.56|109.76|0
1650419320000|2022-04-20 01:48:40|112.52|109.72|112.48|109.68|112.56|109.76|112.48|109.68|0
1650419330000|2022-04-20 01:48:50|112.52|109.72|112.48|109.68|112.56|109.76|112.48|109.68|0
1650419340000|2022-04-20 01:49:00|112.56|109.76|112.6|109.8|112.6|109.8|112.48|109.68|0
1650419350000|2022-04-20 01:49:10|112.56|109.76|112.48|109.68|112.56|109.76|112.48|109.68|0
1650419360000|2022-04-20 01:49:20|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1650419370000|2022-04-20 01:49:30|112.6|109.8|112.64|109.84|112.64|109.84|112.56|109.76|0
1650419380000|2022-04-20 01:49:40|112.6|109.8|112.64|109.84|112.64|109.84|112.6|109.8|0
1650419390000|2022-04-20 01:49:50|112.6|109.8|112.56|109.76|112.64|109.84|112.56|109.76|0
1650419400000|2022-04-20 01:50:00|112.6|109.8|112.44|109.64|112.6|109.8|112.44|109.64|0
1650419410000|2022-04-20 01:50:10|112.4|109.6|112.48|109.68|112.48|109.68|112.4|109.6|0
1650419420000|2022-04-20 01:50:20|112.44|109.64|112.44|109.64|112.44|109.64|112.4|109.6|0
1650419430000|2022-04-20 01:50:30|112.48|109.68|112.4|109.6|112.48|109.68|112.4|109.6|0
1650419450000|2022-04-20 01:50:50|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650419460000|2022-04-20 01:51:00|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1650419470000|2022-04-20 01:51:10|112.6|109.8|112.56|109.76|112.6|109.8|112.56|109.76|0
1650419480000|2022-04-20 01:51:20|112.6|109.8|112.56|109.76|112.6|109.8|112.56|109.76|0
1650419490000|2022-04-20 01:51:30|112.48|109.68|112.48|109.68|112.52|109.72|112.48|109.68|0
1650419500000|2022-04-20 01:51:40|112.52|109.72|112.48|109.68|112.56|109.76|112.48|109.68|0
1650419510000|2022-04-20 01:51:50|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1650419520000|2022-04-20 01:52:00|112.48|109.68|112.52|109.72|112.56|109.76|112.48|109.68|0
1650419530000|2022-04-20 01:52:10|112.48|109.68|112.56|109.76|112.56|109.76|112.48|109.68|0
1650419540000|2022-04-20 01:52:20|112.48|109.68|112.56|109.76|112.56|109.76|112.48|109.68|0
1650419550000|2022-04-20 01:52:30|112.48|109.68|112.56|109.76|112.56|109.76|112.48|109.68|0
1650419560000|2022-04-20 01:52:40|112.6|109.8|112.56|109.76|112.6|109.8|112.56|109.76|0
1650419570000|2022-04-20 01:52:50|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650419580000|2022-04-20 01:53:00|112.4|109.6|112.4|109.6|112.4|109.6|112.4|109.6|0
1650419590000|2022-04-20 01:53:10|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650419600000|2022-04-20 01:53:20|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1650419610000|2022-04-20 01:53:30|112.48|109.68|112.39|109.59|112.48|109.68|112.39|109.59|0
1650419620000|2022-04-20 01:53:40|112.48|109.68|112.39|109.59|112.48|109.68|112.39|109.59|0
1650419630000|2022-04-20 01:53:50|112.48|109.68|112.39|109.59|112.48|109.68|112.39|109.59|0
1650419640000|2022-04-20 01:54:00|112.31|109.51|112.48|109.68|112.48|109.68|112.31|109.51|0
1650419650000|2022-04-20 01:54:10|112.52|109.72|112.48|109.68|112.52|109.72|112.39|109.59|0
1650419660000|2022-04-20 01:54:20|112.44|109.64|112.44|109.64|112.44|109.64|112.44|109.64|0
1650419670000|2022-04-20 01:54:30|112.39|109.59|112.48|109.68|112.48|109.68|112.39|109.59|0
1650419680000|2022-04-20 01:54:40|112.56|109.76|112.56|109.76|112.64|109.84|112.56|109.76|0
1650419690000|2022-04-20 01:54:50|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650419700000|2022-04-20 01:55:00|112.39|109.59|112.35|109.55|112.39|109.59|112.31|109.51|0
1650419710000|2022-04-20 01:55:10|112.27|109.47|112.39|109.59|112.39|109.59|112.27|109.47|0
1650419720000|2022-04-20 01:55:20|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650419730000|2022-04-20 01:55:30|112.35|109.55|112.31|109.51|112.35|109.55|112.31|109.51|0
1650419740000|2022-04-20 01:55:40|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1650419750000|2022-04-20 01:55:50|112.44|109.64|112.44|109.64|112.44|109.64|112.44|109.64|0
1650419760000|2022-04-20 01:56:00|112.47|109.67|112.47|109.67|112.47|109.67|112.47|109.67|0
1650419780000|2022-04-20 01:56:20|112.52|109.72|112.47|109.67|112.52|109.72|112.47|109.67|0
1650419800000|2022-04-20 01:56:40|112.44|109.64|112.39|109.59|112.44|109.64|112.39|109.59|0
1650419810000|2022-04-20 01:56:50|112.43|109.63|112.47|109.67|112.47|109.67|112.43|109.63|0
1650419820000|2022-04-20 01:57:00|112.39|109.59|112.39|109.59|112.47|109.67|112.39|109.59|0
1650419830000|2022-04-20 01:57:10|112.23|109.43|112.23|109.43|112.23|109.43|112.23|109.43|0
1650419840000|2022-04-20 01:57:20|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650419850000|2022-04-20 01:57:30|112.07|109.27|112.15|109.35|112.15|109.35|112.07|109.27|0
1650419860000|2022-04-20 01:57:40|112.19|109.39|112.15|109.35|112.19|109.39|112.15|109.35|0
1650419870000|2022-04-20 01:57:50|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1650419880000|2022-04-20 01:58:00|112.15|109.35|112.15|109.35|112.15|109.35|112.15|109.35|0
1650419890000|2022-04-20 01:58:10|112.07|109.27|112.07|109.27|112.07|109.27|112.07|109.27|0
1650419900000|2022-04-20 01:58:20|112.15|109.35|112.23|109.43|112.23|109.43|112.15|109.35|0
1650419910000|2022-04-20 01:58:30|112.15|109.35|112.23|109.43|112.23|109.43|112.15|109.35|0
1650419920000|2022-04-20 01:58:40|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650419930000|2022-04-20 01:58:50|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650419940000|2022-04-20 01:59:00|112.39|109.59|112.55|109.75|112.55|109.75|112.39|109.59|0
1650419950000|2022-04-20 01:59:10|112.47|109.67|112.47|109.67|112.47|109.67|112.43|109.63|0
1650419960000|2022-04-20 01:59:20|112.43|109.63|112.39|109.59|112.43|109.63|112.39|109.59|0
1650419970000|2022-04-20 01:59:30|112.47|109.67|112.39|109.59|112.47|109.67|112.39|109.59|0
1650419980000|2022-04-20 01:59:40|112.31|109.51|112.39|109.59|112.47|109.67|112.31|109.51|0
1650419990000|2022-04-20 01:59:50|112.47|109.67|112.47|109.67|112.47|109.67|112.47|109.67|0
1650420000000|2022-04-20 02:00:00|112.39|109.59|112.43|109.63|112.47|109.67|112.39|109.59|0
1650420010000|2022-04-20 02:00:10|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1650420020000|2022-04-20 02:00:20|112.35|109.55|112.39|109.59|112.47|109.67|112.35|109.55|0
1650420040000|2022-04-20 02:00:40|112.31|109.51|112.23|109.43|112.31|109.51|112.23|109.43|0
1650420050000|2022-04-20 02:00:50|112.19|109.39|112.14|109.34|112.19|109.39|112.14|109.34|0
1650420060000|2022-04-20 02:01:00|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1650420070000|2022-04-20 02:01:10|112.02|109.22|112.02|109.22|112.02|109.22|112.02|109.22|0
1650420080000|2022-04-20 02:01:20|112.06|109.26|111.98|109.18|112.06|109.26|111.98|109.18|0
1650420100000|2022-04-20 02:01:40|112.06|109.26|112.06|109.26|112.06|109.26|111.98|109.18|0
1650420120000|2022-04-20 02:02:00|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1650420130000|2022-04-20 02:02:10|112.23|109.43|112.14|109.34|112.23|109.43|112.14|109.34|0
1650420140000|2022-04-20 02:02:20|112.23|109.43|112.23|109.43|112.23|109.43|112.14|109.34|0
1650420160000|2022-04-20 02:02:40|112.27|109.47|112.23|109.43|112.31|109.51|112.23|109.43|0
1650420170000|2022-04-20 02:02:50|112.39|109.59|112.47|109.67|112.47|109.67|112.39|109.59|0
1650420180000|2022-04-20 02:03:00|112.55|109.75|112.68|109.88|112.68|109.88|112.55|109.75|0
1650420190000|2022-04-20 02:03:10|112.63|109.83|112.68|109.88|112.68|109.88|112.63|109.83|0
1650420200000|2022-04-20 02:03:20|112.71|109.91|112.71|109.91|112.71|109.91|112.63|109.83|0
1650420210000|2022-04-20 02:03:30|112.8|110|112.88|110.08|112.88|110.08|112.8|110|0
1650420220000|2022-04-20 02:03:40|112.84|110.04|112.88|110.08|112.88|110.08|112.8|110|0
1650420230000|2022-04-20 02:03:50|112.96|110.16|112.88|110.08|112.96|110.16|112.88|110.08|0
1650420240000|2022-04-20 02:04:00|112.84|110.04|112.84|110.04|112.84|110.04|112.8|110|0
1650420250000|2022-04-20 02:04:10|112.88|110.08|112.96|110.16|112.96|110.16|112.88|110.08|0
1650420260000|2022-04-20 02:04:20|112.92|110.12|112.8|110|112.92|110.12|112.8|110|0
1650420270000|2022-04-20 02:04:30|112.71|109.91|112.71|109.91|112.71|109.91|112.71|109.91|0
1650420280000|2022-04-20 02:04:40|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1650420290000|2022-04-20 02:04:50|112.55|109.75|112.31|109.51|112.55|109.75|112.31|109.51|0
1650420300000|2022-04-20 02:05:00|112.14|109.34|112.3|109.5|112.31|109.51|112.14|109.34|0
1650420310000|2022-04-20 02:05:10|112.22|109.42|112.14|109.34|112.22|109.42|112.14|109.34|0
1650420320000|2022-04-20 02:05:20|112.22|109.42|112.3|109.5|112.3|109.5|112.22|109.42|0
1650420330000|2022-04-20 02:05:30|112.39|109.59|112.22|109.42|112.39|109.59|112.22|109.42|0
1650420340000|2022-04-20 02:05:40|112.18|109.38|112.22|109.42|112.22|109.42|112.18|109.38|0
1650420350000|2022-04-20 02:05:50|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1650420360000|2022-04-20 02:06:00|112.22|109.42|112.3|109.5|112.3|109.5|112.22|109.42|0
1650420380000|2022-04-20 02:06:20|112.26|109.46|112.22|109.42|112.3|109.5|112.22|109.42|0
1650420390000|2022-04-20 02:06:30|112.26|109.46|112.22|109.42|112.26|109.46|112.22|109.42|0
1650420400000|2022-04-20 02:06:40|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1650420410000|2022-04-20 02:06:50|112.22|109.42|112.3|109.5|112.3|109.5|112.22|109.42|0
1650420420000|2022-04-20 02:07:00|112.26|109.46|112.22|109.42|112.3|109.5|112.18|109.38|0
1650420430000|2022-04-20 02:07:10|112.14|109.34|112.14|109.34|112.18|109.38|112.14|109.34|0
1650420440000|2022-04-20 02:07:20|112.18|109.38|112.22|109.42|112.22|109.42|112.18|109.38|0
1650420450000|2022-04-20 02:07:30|112.14|109.34|112.14|109.34|112.14|109.34|112.14|109.34|0
1650420460000|2022-04-20 02:07:40|112.06|109.26|112.06|109.26|112.06|109.26|112.06|109.26|0
1650420470000|2022-04-20 02:07:50|112.14|109.34|111.9|109.1|112.14|109.34|111.9|109.1|0
1650420480000|2022-04-20 02:08:00|111.41|108.61|111.33|108.53|111.41|108.61|111.33|108.53|0
1650420490000|2022-04-20 02:08:10|111.45|108.65|111.41|108.61|111.49|108.69|111.41|108.61|0
1650420500000|2022-04-20 02:08:20|111.33|108.53|110.84|108.04|111.33|108.53|110.84|108.04|0
1650420510000|2022-04-20 02:08:30|110.68|107.88|110.68|107.88|110.68|107.88|110.68|107.88|0
1650420520000|2022-04-20 02:08:40|110.76|107.96|110.92|108.12|111|108.2|110.76|107.96|0
1650420530000|2022-04-20 02:08:50|111|108.2|111.08|108.28|111.08|108.28|111|108.2|0
1650420540000|2022-04-20 02:09:00|111.16|108.36|111.25|108.45|111.25|108.45|111.16|108.36|0
1650420550000|2022-04-20 02:09:10|111.33|108.53|111.45|108.65|111.45|108.65|111.33|108.53|0
1650420560000|2022-04-20 02:09:20|111.41|108.61|111.33|108.53|111.41|108.61|111.33|108.53|0
1650420570000|2022-04-20 02:09:30|111.24|108.44|111.16|108.36|111.24|108.44|111.16|108.36|0
1650420580000|2022-04-20 02:09:40|111.21|108.41|111.16|108.36|111.21|108.41|111.16|108.36|0
1650420590000|2022-04-20 02:09:50|111.21|108.41|111.16|108.36|111.21|108.41|111.16|108.36|0
1650420600000|2022-04-20 02:10:00|111.24|108.44|111.24|108.44|111.24|108.44|111.16|108.36|0
1650420610000|2022-04-20 02:10:10|111.33|108.53|111.24|108.44|111.33|108.53|111.24|108.44|0
1650420620000|2022-04-20 02:10:20|111.16|108.36|111.24|108.44|111.24|108.44|111.16|108.36|0
1650420630000|2022-04-20 02:10:30|111.29|108.49|111.16|108.36|111.29|108.49|111.16|108.36|0
1650420640000|2022-04-20 02:10:40|111.12|108.32|111.16|108.36|111.21|108.41|111.12|108.32|0
1650420650000|2022-04-20 02:10:50|111.24|108.44|111.16|108.36|111.24|108.44|111.16|108.36|0
1650420660000|2022-04-20 02:11:00|111.2|108.4|111.12|108.32|111.2|108.4|111.12|108.32|0
1650420670000|2022-04-20 02:11:10|111.16|108.36|111.08|108.28|111.16|108.36|111.08|108.28|0
1650420680000|2022-04-20 02:11:20|111|108.2|111|108.2|111|108.2|111|108.2|0
1650420690000|2022-04-20 02:11:30|111.04|108.24|111|108.2|111.04|108.24|111|108.2|0
1650420700000|2022-04-20 02:11:40|110.96|108.16|110.92|108.12|110.96|108.16|110.84|108.04|0
1650420710000|2022-04-20 02:11:50|110.84|108.04|110.76|107.96|110.84|108.04|110.76|107.96|0
1650420720000|2022-04-20 02:12:00|110.8|108|110.84|108.04|110.84|108.04|110.76|107.96|0
1650420730000|2022-04-20 02:12:10|110.92|108.12|110.84|108.04|110.92|108.12|110.84|108.04|0
1650420740000|2022-04-20 02:12:20|111.08|108.28|111.08|108.28|111.08|108.28|111.04|108.24|0
1650420750000|2022-04-20 02:12:30|111.04|108.24|111|108.2|111.04|108.24|111|108.2|0
1650420760000|2022-04-20 02:12:40|110.92|108.12|111.16|108.36|111.16|108.36|110.92|108.12|0
1650420770000|2022-04-20 02:12:50|111.08|108.28|111.16|108.36|111.16|108.36|111.08|108.28|0
1650420780000|2022-04-20 02:13:00|111.24|108.44|111.16|108.36|111.24|108.44|111.16|108.36|0
1650420790000|2022-04-20 02:13:10|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650420800000|2022-04-20 02:13:20|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1650420810000|2022-04-20 02:13:30|111.32|108.52|111.37|108.57|111.37|108.57|111.32|108.52|0
1650420820000|2022-04-20 02:13:40|111.4|108.6|111.49|108.69|111.49|108.69|111.4|108.6|0
1650420830000|2022-04-20 02:13:50|111.48|108.68|111.57|108.77|111.57|108.77|111.48|108.68|0
1650420840000|2022-04-20 02:14:00|111.65|108.85|111.4|108.6|111.65|108.85|111.4|108.6|0
1650420850000|2022-04-20 02:14:10|111.45|108.65|111.45|108.65|111.48|108.68|111.45|108.65|0
1650420860000|2022-04-20 02:14:20|111.48|108.68|111.48|108.68|111.57|108.77|111.48|108.68|0
1650420870000|2022-04-20 02:14:30|111.4|108.6|111.32|108.52|111.45|108.65|111.32|108.52|0
1650420880000|2022-04-20 02:14:40|111.24|108.44|111.24|108.44|111.24|108.44|111.16|108.36|0
1650420890000|2022-04-20 02:14:50|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650420900000|2022-04-20 02:15:00|111.4|108.6|111.4|108.6|111.4|108.6|111.32|108.52|0
1650420920000|2022-04-20 02:15:20|111.32|108.52|111.36|108.56|111.36|108.56|111.32|108.52|0
1650420930000|2022-04-20 02:15:30|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650420940000|2022-04-20 02:15:40|111.28|108.48|111.24|108.44|111.32|108.52|111.24|108.44|0
1650420960000|2022-04-20 02:16:00|111.28|108.48|111.24|108.44|111.32|108.52|111.24|108.44|0
1650420970000|2022-04-20 02:16:10|111.28|108.48|111.4|108.6|111.4|108.6|111.28|108.48|0
1650420980000|2022-04-20 02:16:20|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650421000000|2022-04-20 02:16:40|111.24|108.44|111.24|108.44|111.32|108.52|111.24|108.44|0
1650421010000|2022-04-20 02:16:50|111.28|108.48|111.24|108.44|111.28|108.48|111.24|108.44|0
1650421020000|2022-04-20 02:17:00|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650421030000|2022-04-20 02:17:10|111.24|108.44|111.24|108.44|111.32|108.52|111.24|108.44|0
1650421040000|2022-04-20 02:17:20|111.2|108.4|111.16|108.36|111.2|108.4|111.16|108.36|0
1650421070000|2022-04-20 02:17:50|111.24|108.44|111.24|108.44|111.24|108.44|111.24|108.44|0
1650421080000|2022-04-20 02:18:00|111.2|108.4|111.08|108.28|111.24|108.44|111.08|108.28|0
1650421090000|2022-04-20 02:18:10|111.24|108.44|111.24|108.44|111.32|108.52|111.24|108.44|0
1650421100000|2022-04-20 02:18:20|111.16|108.36|111.24|108.44|111.24|108.44|111.16|108.36|0
1650421110000|2022-04-20 02:18:30|111.2|108.4|111.24|108.44|111.24|108.44|111.2|108.4|0
1650421120000|2022-04-20 02:18:40|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650421130000|2022-04-20 02:18:50|111.28|108.48|111.28|108.48|111.32|108.52|111.28|108.48|0
1650421140000|2022-04-20 02:19:00|111.32|108.52|111.24|108.44|111.32|108.52|111.24|108.44|0
1650421150000|2022-04-20 02:19:10|111.16|108.36|111.32|108.52|111.32|108.52|111.16|108.36|0
1650421160000|2022-04-20 02:19:20|111.4|108.6|111.32|108.52|111.4|108.6|111.32|108.52|0
1650421170000|2022-04-20 02:19:30|111.4|108.6|111.4|108.6|111.4|108.6|111.4|108.6|0
1650421180000|2022-04-20 02:19:40|111.48|108.68|111.4|108.6|111.48|108.68|111.4|108.6|0
1650421190000|2022-04-20 02:19:50|111.72|108.92|111.48|108.68|111.72|108.92|111.48|108.68|0
1650421200000|2022-04-20 02:20:00|111.56|108.76|111.64|108.84|111.64|108.84|111.56|108.76|0
1650421210000|2022-04-20 02:20:10|111.56|108.76|111.64|108.84|111.72|108.92|111.56|108.76|0
1650421220000|2022-04-20 02:20:20|111.56|108.76|111.56|108.76|111.56|108.76|111.56|108.76|0
1650421230000|2022-04-20 02:20:30|111.64|108.84|111.56|108.76|111.64|108.84|111.56|108.76|0
1650421240000|2022-04-20 02:20:40|111.64|108.84|111.72|108.92|111.72|108.92|111.64|108.84|0
1650421250000|2022-04-20 02:20:50|111.8|109|111.97|109.17|111.97|109.17|111.8|109|0
1650421260000|2022-04-20 02:21:00|112.01|109.21|111.77|108.97|112.05|109.25|111.77|108.97|0
1650421270000|2022-04-20 02:21:10|111.8|109|111.85|109.05|111.85|109.05|111.72|108.92|0
1650421280000|2022-04-20 02:21:20|111.97|109.17|111.89|109.09|111.97|109.17|111.89|109.09|0
1650421290000|2022-04-20 02:21:30|111.97|109.17|111.89|109.09|112.05|109.25|111.89|109.09|0
1650421300000|2022-04-20 02:21:40|111.97|109.17|111.8|109|111.97|109.17|111.8|109|0
1650421310000|2022-04-20 02:21:50|111.72|108.92|111.8|109|111.8|109|111.72|108.92|0
1650421320000|2022-04-20 02:22:00|111.72|108.92|111.8|109|111.8|109|111.72|108.92|0
1650421330000|2022-04-20 02:22:10|111.89|109.09|111.97|109.17|111.97|109.17|111.89|109.09|0
1650421340000|2022-04-20 02:22:20|112.05|109.25|111.93|109.13|112.05|109.25|111.93|109.13|0
1650421350000|2022-04-20 02:22:30|111.97|109.17|111.97|109.17|111.97|109.17|111.89|109.09|0
1650421360000|2022-04-20 02:22:40|112.05|109.25|111.97|109.17|112.05|109.25|111.97|109.17|0
1650421370000|2022-04-20 02:22:50|111.88|109.08|111.85|109.05|111.88|109.08|111.8|109|0
1650421380000|2022-04-20 02:23:00|111.88|109.08|111.8|109|111.88|109.08|111.8|109|0
1650421390000|2022-04-20 02:23:10|111.72|108.92|111.76|108.96|111.8|109|111.72|108.92|0
1650421400000|2022-04-20 02:23:20|111.8|109|111.72|108.92|111.8|109|111.68|108.88|0
1650421410000|2022-04-20 02:23:30|111.64|108.84|111.64|108.84|111.68|108.88|111.64|108.84|0
1650421430000|2022-04-20 02:23:50|111.68|108.88|111.64|108.84|111.68|108.88|111.64|108.84|0
1650421440000|2022-04-20 02:24:00|111.68|108.88|111.8|109|111.8|109|111.64|108.84|0
1650421450000|2022-04-20 02:24:10|111.72|108.92|111.56|108.76|111.72|108.92|111.56|108.76|0
1650421460000|2022-04-20 02:24:20|111.68|108.88|111.68|108.88|111.72|108.92|111.68|108.88|0
1650421470000|2022-04-20 02:24:30|111.64|108.84|111.68|108.88|111.72|108.92|111.64|108.84|0
1650421480000|2022-04-20 02:24:40|111.64|108.84|111.64|108.84|111.68|108.88|111.64|108.84|0
1650421490000|2022-04-20 02:24:50|111.72|108.92|111.72|108.92|111.72|108.92|111.72|108.92|0
1650421500000|2022-04-20 02:25:00|111.8|109|111.88|109.08|111.88|109.08|111.8|109|0
1650421510000|2022-04-20 02:25:10|111.84|109.04|111.84|109.04|111.84|109.04|111.84|109.04|0
1650421520000|2022-04-20 02:25:20|111.8|109|111.8|109|111.8|109|111.72|108.92|0
1650421530000|2022-04-20 02:25:30|111.72|108.92|111.72|108.92|111.72|108.92|111.72|108.92|0
1650421540000|2022-04-20 02:25:40|111.76|108.96|111.64|108.84|111.76|108.96|111.64|108.84|0
1650421550000|2022-04-20 02:25:50|111.56|108.76|111.6|108.8|111.68|108.88|111.56|108.76|0
1650421560000|2022-04-20 02:26:00|111.64|108.84|111.48|108.68|111.64|108.84|111.48|108.68|0
1650421570000|2022-04-20 02:26:10|111.56|108.76|111.4|108.6|111.56|108.76|111.4|108.6|0
1650421580000|2022-04-20 02:26:20|111.39|108.59|111.39|108.59|111.44|108.64|111.39|108.59|0
1650421600000|2022-04-20 02:26:40|111.44|108.64|111.56|108.76|111.56|108.76|111.44|108.64|0
1650421610000|2022-04-20 02:26:50|111.52|108.72|111.64|108.84|111.64|108.84|111.52|108.72|0
1650421620000|2022-04-20 02:27:00|111.56|108.76|111.64|108.84|111.64|108.84|111.56|108.76|0
1650421630000|2022-04-20 02:27:10|111.56|108.76|111.56|108.76|111.56|108.76|111.52|108.72|0
1650421640000|2022-04-20 02:27:20|111.48|108.68|111.48|108.68|111.48|108.68|111.48|108.68|0
1650421650000|2022-04-20 02:27:30|111.56|108.76|111.48|108.68|111.56|108.76|111.48|108.68|0
1650421670000|2022-04-20 02:27:50|111.44|108.64|111.44|108.64|111.48|108.68|111.44|108.64|0
1650421680000|2022-04-20 02:28:00|111.47|108.67|111.31|108.51|111.47|108.67|111.31|108.51|0
1650421690000|2022-04-20 02:28:10|111.23|108.43|111.23|108.43|111.23|108.43|111.23|108.43|0
1650421700000|2022-04-20 02:28:20|111.31|108.51|111.31|108.51|111.31|108.51|111.31|108.51|0
1650421710000|2022-04-20 02:28:30|111.27|108.47|110.99|108.19|111.27|108.47|110.99|108.19|0
1650421720000|2022-04-20 02:28:40|110.91|108.11|111.07|108.27|111.07|108.27|110.91|108.11|0
1650421730000|2022-04-20 02:28:50|110.99|108.19|110.91|108.11|110.99|108.19|110.91|108.11|0
1650421740000|2022-04-20 02:29:00|110.99|108.19|110.99|108.19|110.99|108.19|110.99|108.19|0
1650421750000|2022-04-20 02:29:10|110.75|107.95|110.91|108.11|110.91|108.11|110.75|107.95|0
1650421760000|2022-04-20 02:29:20|110.99|108.19|110.91|108.11|110.99|108.19|110.91|108.11|0
1650421770000|2022-04-20 02:29:30|110.95|108.15|110.99|108.19|110.99|108.19|110.91|108.11|0
1650421790000|2022-04-20 02:29:50|111.07|108.27|111.07|108.27|111.07|108.27|111.07|108.27|0
1650421800000|2022-04-20 02:30:00|110.99|108.19|111.15|108.35|111.15|108.35|110.91|108.11|0
1650421810000|2022-04-20 02:30:10|111.31|108.51|111.23|108.43|111.31|108.51|111.23|108.43|0
1650421820000|2022-04-20 02:30:20|111.15|108.35|111.31|108.51|111.31|108.51|111.15|108.35|0
1650421830000|2022-04-20 02:30:30|111.23|108.43|111.31|108.51|111.39|108.59|111.23|108.43|0
1650421840000|2022-04-20 02:30:40|111.23|108.43|111.31|108.51|111.31|108.51|111.23|108.43|0
1650421850000|2022-04-20 02:30:50|111.27|108.47|111.35|108.55|111.35|108.55|111.27|108.47|0
1650421860000|2022-04-20 02:31:00|111.39|108.59|111.43|108.63|111.43|108.63|111.31|108.51|0
1650421870000|2022-04-20 02:31:10|111.39|108.59|111.39|108.59|111.39|108.59|111.39|108.59|0
1650421880000|2022-04-20 02:31:20|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1650421890000|2022-04-20 02:31:30|111.43|108.63|111.23|108.43|111.43|108.63|111.23|108.43|0
1650421900000|2022-04-20 02:31:40|111.31|108.51|111.27|108.47|111.31|108.51|111.27|108.47|0
1650421910000|2022-04-20 02:31:50|111.23|108.43|111.31|108.51|111.31|108.51|111.23|108.43|0
1650421920000|2022-04-20 02:32:00|111.39|108.59|111.51|108.71|111.51|108.71|111.39|108.59|0
1650421930000|2022-04-20 02:32:10|111.55|108.75|111.47|108.67|111.55|108.75|111.47|108.67|0
1650421940000|2022-04-20 02:32:20|111.55|108.75|111.63|108.83|111.63|108.83|111.55|108.75|0
1650421950000|2022-04-20 02:32:30|111.72|108.92|111.55|108.75|111.72|108.92|111.55|108.75|0
1650421960000|2022-04-20 02:32:40|111.63|108.83|111.55|108.75|111.63|108.83|111.55|108.75|0
1650421970000|2022-04-20 02:32:50|111.59|108.79|111.63|108.83|111.63|108.83|111.59|108.79|0
1650421980000|2022-04-20 02:33:00|111.59|108.79|111.59|108.79|111.59|108.79|111.47|108.67|0
1650421990000|2022-04-20 02:33:10|111.63|108.83|111.63|108.83|111.63|108.83|111.55|108.75|0
1650422000000|2022-04-20 02:33:20|111.71|108.91|111.63|108.83|111.71|108.91|111.63|108.83|0
1650422010000|2022-04-20 02:33:30|111.55|108.75|111.55|108.75|111.55|108.75|111.51|108.71|0
1650422020000|2022-04-20 02:33:40|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1650422030000|2022-04-20 02:33:50|111.39|108.59|111.43|108.63|111.43|108.63|111.39|108.59|0
1650422040000|2022-04-20 02:34:00|111.47|108.67|111.35|108.55|111.47|108.67|111.35|108.55|0
1650422050000|2022-04-20 02:34:10|111.39|108.59|111.35|108.55|111.39|108.59|111.31|108.51|0
1650422060000|2022-04-20 02:34:20|111.31|108.51|111.39|108.59|111.39|108.59|111.31|108.51|0
1650422070000|2022-04-20 02:34:30|111.47|108.67|111.35|108.55|111.47|108.67|111.35|108.55|0
1650422080000|2022-04-20 02:34:40|111.39|108.59|111.39|108.59|111.39|108.59|111.39|108.59|0
1650422090000|2022-04-20 02:34:50|111.27|108.47|111.31|108.51|111.31|108.51|111.27|108.47|0
1650422100000|2022-04-20 02:35:00|111.39|108.59|111.43|108.63|111.43|108.63|111.39|108.59|0
1650422110000|2022-04-20 02:35:10|111.47|108.67|111.55|108.75|111.55|108.75|111.47|108.67|0
1650422120000|2022-04-20 02:35:20|111.47|108.67|111.51|108.71|111.51|108.71|111.47|108.67|0
1650422130000|2022-04-20 02:35:30|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1650422140000|2022-04-20 02:35:40|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650422150000|2022-04-20 02:35:50|111.47|108.67|111.31|108.51|111.47|108.67|111.31|108.51|0
1650422160000|2022-04-20 02:36:00|111.35|108.55|111.43|108.63|111.47|108.67|111.35|108.55|0
1650422170000|2022-04-20 02:36:10|111.39|108.59|111.47|108.67|111.47|108.67|111.39|108.59|0
1650422180000|2022-04-20 02:36:20|111.51|108.71|111.51|108.71|111.51|108.71|111.47|108.67|0
1650422190000|2022-04-20 02:36:30|111.55|108.75|111.55|108.75|111.55|108.75|111.55|108.75|0
1650422200000|2022-04-20 02:36:40|111.63|108.83|111.59|108.79|111.67|108.87|111.59|108.79|0
1650422210000|2022-04-20 02:36:50|111.55|108.75|111.59|108.79|111.59|108.79|111.55|108.75|0
1650422220000|2022-04-20 02:37:00|111.55|108.75|111.47|108.67|111.55|108.75|111.47|108.67|0
1650422230000|2022-04-20 02:37:10|111.39|108.59|111.47|108.67|111.47|108.67|111.39|108.59|0
1650422240000|2022-04-20 02:37:20|111.43|108.63|111.47|108.67|111.47|108.67|111.39|108.59|0
1650422250000|2022-04-20 02:37:30|111.39|108.59|111.39|108.59|111.39|108.59|111.31|108.51|0
1650422260000|2022-04-20 02:37:40|111.35|108.55|111.31|108.51|111.35|108.55|111.31|108.51|0
1650422280000|2022-04-20 02:38:00|111.39|108.59|111.47|108.67|111.47|108.67|111.39|108.59|0
1650422290000|2022-04-20 02:38:10|111.43|108.63|111.47|108.67|111.47|108.67|111.43|108.63|0
1650422300000|2022-04-20 02:38:20|111.55|108.75|111.59|108.79|111.63|108.83|111.55|108.75|0
1650422310000|2022-04-20 02:38:30|111.55|108.75|111.39|108.59|111.55|108.75|111.39|108.59|0
1650422320000|2022-04-20 02:38:40|111.47|108.67|111.47|108.67|111.47|108.67|111.47|108.67|0
1650422330000|2022-04-20 02:38:50|111.39|108.59|111.39|108.59|111.39|108.59|111.39|108.59|0
1650422340000|2022-04-20 02:39:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650422350000|2022-04-20 02:39:10|111.39|108.59|111.43|108.63|111.43|108.63|111.39|108.59|0
1650422360000|2022-04-20 02:39:20|111.39|108.59|111.39|108.59|111.39|108.59|111.3|108.5|0
1650422370000|2022-04-20 02:39:30|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650422380000|2022-04-20 02:39:40|111.39|108.59|111.39|108.59|111.39|108.59|111.39|108.59|0
1650422400000|2022-04-20 02:40:00|111.3|108.5|111.3|108.5|111.3|108.5|111.3|108.5|0
1650422420000|2022-04-20 02:40:20|111.39|108.59|111.43|108.63|111.47|108.67|111.39|108.59|0
1650422430000|2022-04-20 02:40:30|111.39|108.59|111.47|108.67|111.47|108.67|111.39|108.59|0
1650422440000|2022-04-20 02:40:40|111.55|108.75|111.47|108.67|111.55|108.75|111.47|108.67|0
1650422450000|2022-04-20 02:40:50|111.55|108.75|111.38|108.58|111.55|108.75|111.38|108.58|0
1650422460000|2022-04-20 02:41:00|111.51|108.71|111.55|108.75|111.63|108.83|111.51|108.71|0
1650422470000|2022-04-20 02:41:10|111.59|108.79|111.55|108.75|111.59|108.79|111.55|108.75|0
1650422480000|2022-04-20 02:41:20|111.47|108.67|111.47|108.67|111.47|108.67|111.38|108.58|0
1650422490000|2022-04-20 02:41:30|111.55|108.75|111.47|108.67|111.55|108.75|111.47|108.67|0
1650422500000|2022-04-20 02:41:40|111.55|108.75|111.55|108.75|111.55|108.75|111.51|108.71|0
1650422530000|2022-04-20 02:42:10|111.46|108.66|111.55|108.75|111.55|108.75|111.43|108.63|0
1650422540000|2022-04-20 02:42:20|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650422550000|2022-04-20 02:42:30|111.38|108.58|111.46|108.66|111.55|108.75|111.38|108.58|0
1650422560000|2022-04-20 02:42:40|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650422570000|2022-04-20 02:42:50|111.55|108.75|111.55|108.75|111.55|108.75|111.51|108.71|0
1650422600000|2022-04-20 02:43:20|111.46|108.66|111.71|108.91|111.71|108.91|111.46|108.66|0
1650422610000|2022-04-20 02:43:30|111.63|108.83|111.63|108.83|111.63|108.83|111.63|108.83|0
1650422660000|2022-04-20 02:44:20|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650422680000|2022-04-20 02:44:40|111.63|108.83|111.63|108.83|111.63|108.83|111.63|108.83|0
1650422700000|2022-04-20 02:45:00|111.71|108.91|111.63|108.83|111.71|108.91|111.63|108.83|0
1650422720000|2022-04-20 02:45:20|111.71|108.91|111.79|108.99|111.79|108.99|111.71|108.91|0
1650422730000|2022-04-20 02:45:30|111.83|109.03|111.87|109.07|111.87|109.07|111.83|109.03|0
1650422740000|2022-04-20 02:45:40|111.79|108.99|111.87|109.07|111.87|109.07|111.79|108.99|0
1650422750000|2022-04-20 02:45:50|111.79|108.99|111.79|108.99|111.79|108.99|111.79|108.99|0
1650422760000|2022-04-20 02:46:00|111.54|108.74|111.62|108.82|111.62|108.82|111.54|108.74|0
1650422780000|2022-04-20 02:46:20|111.54|108.74|111.62|108.82|111.62|108.82|111.54|108.74|0
1650422790000|2022-04-20 02:46:30|111.67|108.87|111.71|108.91|111.71|108.91|111.67|108.87|0
1650422800000|2022-04-20 02:46:40|111.79|108.99|111.79|108.99|111.79|108.99|111.79|108.99|0
1650422810000|2022-04-20 02:46:50|111.75|108.95|111.71|108.91|111.75|108.95|111.71|108.91|0
1650422820000|2022-04-20 02:47:00|111.67|108.87|111.54|108.74|111.67|108.87|111.54|108.74|0
1650422830000|2022-04-20 02:47:10|111.67|108.87|111.67|108.87|111.67|108.87|111.67|108.87|0
1650422840000|2022-04-20 02:47:20|111.7|108.9|111.62|108.82|111.7|108.9|111.54|108.74|0
1650422850000|2022-04-20 02:47:30|111.54|108.74|111.46|108.66|111.54|108.74|111.46|108.66|0
1650422860000|2022-04-20 02:47:40|111.38|108.58|111.38|108.58|111.42|108.62|111.38|108.58|0
1650422870000|2022-04-20 02:47:50|111.54|108.74|111.5|108.7|111.54|108.74|111.46|108.66|0
1650422880000|2022-04-20 02:48:00|111.54|108.74|111.54|108.74|111.54|108.74|111.5|108.7|0
1650422890000|2022-04-20 02:48:10|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1650422910000|2022-04-20 02:48:30|111.38|108.58|111.38|108.58|111.38|108.58|111.38|108.58|0
1650422920000|2022-04-20 02:48:40|111.42|108.62|111.38|108.58|111.42|108.62|111.38|108.58|0
1650422930000|2022-04-20 02:48:50|111.34|108.54|111.22|108.42|111.34|108.54|111.22|108.42|0
1650422940000|2022-04-20 02:49:00|111.14|108.34|111.46|108.66|111.46|108.66|111.14|108.34|0
1650422960000|2022-04-20 02:49:20|111.38|108.58|111.38|108.58|111.38|108.58|111.38|108.58|0
1650422990000|2022-04-20 02:49:50|111.46|108.66|111.42|108.62|111.46|108.66|111.42|108.62|0
1650423000000|2022-04-20 02:50:00|111.38|108.58|111.46|108.66|111.46|108.66|111.38|108.58|0
1650423010000|2022-04-20 02:50:10|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650423020000|2022-04-20 02:50:20|111.5|108.7|111.5|108.7|111.54|108.74|111.5|108.7|0
1650423030000|2022-04-20 02:50:30|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650423040000|2022-04-20 02:50:40|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1650423050000|2022-04-20 02:50:50|111.54|108.74|111.58|108.78|111.58|108.78|111.54|108.74|0
1650423060000|2022-04-20 02:51:00|111.62|108.82|111.62|108.82|111.62|108.82|111.58|108.78|0
1650423070000|2022-04-20 02:51:10|111.7|108.9|111.7|108.9|111.7|108.9|111.7|108.9|0
1650423080000|2022-04-20 02:51:20|111.66|108.86|111.7|108.9|111.7|108.9|111.66|108.86|0
1650423090000|2022-04-20 02:51:30|111.66|108.86|111.54|108.74|111.66|108.86|111.54|108.74|0
1650423100000|2022-04-20 02:51:40|111.58|108.78|111.58|108.78|111.62|108.82|111.58|108.78|0
1650423110000|2022-04-20 02:51:50|111.62|108.82|111.62|108.82|111.62|108.82|111.62|108.82|0
1650423120000|2022-04-20 02:52:00|111.54|108.74|111.54|108.74|111.54|108.74|111.54|108.74|0
1650423130000|2022-04-20 02:52:10|111.46|108.66|111.54|108.74|111.54|108.74|111.46|108.66|0
1650423160000|2022-04-20 02:52:40|111.5|108.7|111.54|108.74|111.54|108.74|111.46|108.66|0
1650423170000|2022-04-20 02:52:50|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1650423180000|2022-04-20 02:53:00|111.42|108.62|111.42|108.62|111.42|108.62|111.38|108.58|0
1650423190000|2022-04-20 02:53:10|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1650423200000|2022-04-20 02:53:20|111.5|108.7|111.5|108.7|111.5|108.7|111.5|108.7|0
1650423210000|2022-04-20 02:53:30|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1650423220000|2022-04-20 02:53:40|111.5|108.7|111.46|108.66|111.5|108.7|111.46|108.66|0
1650423240000|2022-04-20 02:54:00|111.5|108.7|111.5|108.7|111.5|108.7|111.5|108.7|0
1650423250000|2022-04-20 02:54:10|111.46|108.66|111.38|108.58|111.46|108.66|111.38|108.58|0
1650423260000|2022-04-20 02:54:20|111.46|108.66|111.42|108.62|111.46|108.66|111.42|108.62|0
1650423270000|2022-04-20 02:54:30|111.46|108.66|111.54|108.74|111.54|108.74|111.46|108.66|0
1650423280000|2022-04-20 02:54:40|111.46|108.66|111.46|108.66|111.46|108.66|111.46|108.66|0
1650423290000|2022-04-20 02:54:50|111.54|108.74|111.46|108.66|111.54|108.74|111.46|108.66|0
1650423300000|2022-04-20 02:55:00|111.37|108.57|111.37|108.57|111.37|108.57|111.29|108.49|0
1650423310000|2022-04-20 02:55:10|111.29|108.49|111.29|108.49|111.29|108.49|111.29|108.49|0
1650423350000|2022-04-20 02:55:50|111.13|108.33|111.13|108.33|111.13|108.33|111.13|108.33|0
1650423360000|2022-04-20 02:56:00|111.17|108.37|111.13|108.33|111.17|108.37|111.13|108.33|0
1650423370000|2022-04-20 02:56:10|111.09|108.29|111.13|108.33|111.13|108.33|111.09|108.29|0
1650423380000|2022-04-20 02:56:20|111.17|108.37|111.13|108.33|111.17|108.37|111.13|108.33|0
1650423390000|2022-04-20 02:56:30|111.17|108.37|111.13|108.33|111.17|108.37|111.13|108.33|0
1650423400000|2022-04-20 02:56:40|111.09|108.29|111.05|108.25|111.09|108.29|111.05|108.25|0
1650423410000|2022-04-20 02:56:50|111.13|108.33|111.05|108.25|111.13|108.33|111.05|108.25|0
1650423420000|2022-04-20 02:57:00|110.97|108.17|110.97|108.17|110.97|108.17|110.89|108.09|0
1650423430000|2022-04-20 02:57:10|110.89|108.09|110.89|108.09|110.89|108.09|110.89|108.09|0
1650423440000|2022-04-20 02:57:20|110.81|108.01|110.89|108.09|110.89|108.09|110.81|108.01|0
1650423450000|2022-04-20 02:57:30|110.81|108.01|110.89|108.09|110.97|108.17|110.81|108.01|0
1650423460000|2022-04-20 02:57:40|111.05|108.25|110.97|108.17|111.05|108.25|110.97|108.17|0
1650423470000|2022-04-20 02:57:50|110.93|108.13|110.89|108.09|110.93|108.13|110.89|108.09|0
1650423480000|2022-04-20 02:58:00|110.81|108.01|110.81|108.01|110.81|108.01|110.81|108.01|0
1650423490000|2022-04-20 02:58:10|110.89|108.09|110.89|108.09|110.89|108.09|110.89|108.09|0
1650423510000|2022-04-20 02:58:30|110.97|108.17|110.97|108.17|110.97|108.17|110.97|108.17|0
1650423520000|2022-04-20 02:58:40|111.05|108.25|110.97|108.17|111.05|108.25|110.97|108.17|0
1650423530000|2022-04-20 02:58:50|111.01|108.21|111.05|108.25|111.05|108.25|111.01|108.21|0
1650423540000|2022-04-20 02:59:00|110.97|108.17|110.97|108.17|110.97|108.17|110.97|108.17|0
1650423550000|2022-04-20 02:59:10|111.05|108.25|110.97|108.17|111.09|108.29|110.97|108.17|0
1650423560000|2022-04-20 02:59:20|110.93|108.13|110.97|108.17|110.97|108.17|110.93|108.13|0
1650423570000|2022-04-20 02:59:30|110.89|108.09|110.89|108.09|110.89|108.09|110.89|108.09|0
1650423580000|2022-04-20 02:59:40|110.8|108|110.72|107.92|110.8|108|110.72|107.92|0
1650423590000|2022-04-20 02:59:50|110.77|107.97|110.8|108|110.8|108|110.77|107.97|0
1650423600000|2022-04-20 03:00:00|110.72|107.92|110.64|107.84|110.72|107.92|110.64|107.84|0
1650423610000|2022-04-20 03:00:10|110.72|107.92|110.64|107.84|110.72|107.92|110.64|107.84|0
1650423620000|2022-04-20 03:00:20|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1650423630000|2022-04-20 03:00:30|110.44|107.64|110.32|107.52|110.44|107.64|110.32|107.52|0
1650423640000|2022-04-20 03:00:40|110.28|107.48|110.24|107.44|110.32|107.52|110.24|107.44|0
1650423650000|2022-04-20 03:00:50|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650423660000|2022-04-20 03:01:00|110.08|107.28|110.32|107.52|110.32|107.52|110.08|107.28|0
1650423670000|2022-04-20 03:01:10|110.4|107.6|110.4|107.6|110.4|107.6|110.32|107.52|0
1650423680000|2022-04-20 03:01:20|110.36|107.56|110.32|107.52|110.4|107.6|110.32|107.52|0
1650423690000|2022-04-20 03:01:30|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1650423700000|2022-04-20 03:01:40|110.28|107.48|110.24|107.44|110.32|107.52|110.24|107.44|0
1650423710000|2022-04-20 03:01:50|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650423720000|2022-04-20 03:02:00|110.24|107.44|110.24|107.44|110.24|107.44|110.2|107.4|0
1650423730000|2022-04-20 03:02:10|110.16|107.36|110.24|107.44|110.24|107.44|110.16|107.36|0
1650423740000|2022-04-20 03:02:20|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650423750000|2022-04-20 03:02:30|110.08|107.28|110.16|107.36|110.16|107.36|110.08|107.28|0
1650423760000|2022-04-20 03:02:40|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1650423780000|2022-04-20 03:03:00|110.32|107.52|110.36|107.56|110.36|107.56|110.32|107.52|0
1650423790000|2022-04-20 03:03:10|110.4|107.6|110.44|107.64|110.48|107.68|110.4|107.6|0
1650423800000|2022-04-20 03:03:20|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1650423810000|2022-04-20 03:03:30|110.44|107.64|110.56|107.76|110.56|107.76|110.44|107.64|0
1650423830000|2022-04-20 03:03:50|110.48|107.68|110.56|107.76|110.56|107.76|110.48|107.68|0
1650423840000|2022-04-20 03:04:00|110.52|107.72|110.64|107.84|110.64|107.84|110.52|107.72|0
1650423850000|2022-04-20 03:04:10|110.72|107.92|110.64|107.84|110.72|107.92|110.64|107.84|0
1650423890000|2022-04-20 03:04:50|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1650423900000|2022-04-20 03:05:00|110.52|107.72|110.56|107.76|110.56|107.76|110.52|107.72|0
1650423920000|2022-04-20 03:05:20|110.48|107.68|110.48|107.68|110.52|107.72|110.48|107.68|0
1650423930000|2022-04-20 03:05:30|110.52|107.72|110.4|107.6|110.52|107.72|110.4|107.6|0
1650423940000|2022-04-20 03:05:40|110.36|107.56|110.4|107.6|110.4|107.6|110.36|107.56|0
1650423950000|2022-04-20 03:05:50|110.48|107.68|110.4|107.6|110.48|107.68|110.4|107.6|0
1650423960000|2022-04-20 03:06:00|110.36|107.56|110.56|107.76|110.56|107.76|110.36|107.56|0
1650423970000|2022-04-20 03:06:10|110.48|107.68|110.56|107.76|110.56|107.76|110.48|107.68|0
1650423980000|2022-04-20 03:06:20|110.52|107.72|110.56|107.76|110.56|107.76|110.52|107.72|0
1650423990000|2022-04-20 03:06:30|110.6|107.8|110.48|107.68|110.6|107.8|110.48|107.68|0
1650424000000|2022-04-20 03:06:40|110.44|107.64|110.48|107.68|110.48|107.68|110.44|107.64|0
1650424010000|2022-04-20 03:06:50|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1650424020000|2022-04-20 03:07:00|110.48|107.68|110.32|107.52|110.48|107.68|110.32|107.52|0
1650424030000|2022-04-20 03:07:10|110.4|107.6|110.4|107.6|110.4|107.6|110.4|107.6|0
1650424080000|2022-04-20 03:08:00|110.32|107.52|110.48|107.68|110.48|107.68|110.32|107.52|0
1650424090000|2022-04-20 03:08:10|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1650424100000|2022-04-20 03:08:20|110.64|107.84|110.6|107.8|110.64|107.84|110.6|107.8|0
1650424110000|2022-04-20 03:08:30|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1650424120000|2022-04-20 03:08:40|110.48|107.68|110.52|107.72|110.56|107.76|110.48|107.68|0
1650424130000|2022-04-20 03:08:50|110.56|107.76|110.56|107.76|110.56|107.76|110.52|107.72|0
1650424140000|2022-04-20 03:09:00|110.52|107.72|110.48|107.68|110.52|107.72|110.48|107.68|0
1650424150000|2022-04-20 03:09:10|110.52|107.72|110.56|107.76|110.56|107.76|110.48|107.68|0
1650424160000|2022-04-20 03:09:20|110.48|107.68|110.48|107.68|110.48|107.68|110.48|107.68|0
1650424170000|2022-04-20 03:09:30|110.52|107.72|110.48|107.68|110.52|107.72|110.48|107.68|0
1650424180000|2022-04-20 03:09:40|110.39|107.59|110.39|107.59|110.39|107.59|110.39|107.59|0
1650424190000|2022-04-20 03:09:50|110.44|107.64|110.47|107.67|110.56|107.76|110.44|107.64|0
1650424200000|2022-04-20 03:10:00|110.39|107.59|110.39|107.59|110.39|107.59|110.39|107.59|0
1650424210000|2022-04-20 03:10:10|110.31|107.51|110.31|107.51|110.31|107.51|110.31|107.51|0
1650424260000|2022-04-20 03:11:00|110.35|107.55|110.52|107.72|110.52|107.72|110.35|107.55|0
1650424270000|2022-04-20 03:11:10|110.55|107.75|110.55|107.75|110.55|107.75|110.55|107.75|0
1650424280000|2022-04-20 03:11:20|110.52|107.72|110.6|107.8|110.64|107.84|110.52|107.72|0
1650424290000|2022-04-20 03:11:30|110.55|107.75|110.52|107.72|110.55|107.75|110.52|107.72|0
1650424300000|2022-04-20 03:11:40|110.55|107.75|110.6|107.8|110.6|107.8|110.55|107.75|0
1650424310000|2022-04-20 03:11:50|110.63|107.83|110.63|107.83|110.63|107.83|110.63|107.83|0
1650424320000|2022-04-20 03:12:00|110.72|107.92|110.72|107.92|110.8|108|110.72|107.92|0
1650424330000|2022-04-20 03:12:10|110.8|108|110.8|108|110.8|108|110.8|108|0
1650424340000|2022-04-20 03:12:20|110.76|107.96|110.8|108|110.8|108|110.76|107.96|0
1650424350000|2022-04-20 03:12:30|110.72|107.92|110.8|108|110.8|108|110.72|107.92|0
1650424370000|2022-04-20 03:12:50|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1650424380000|2022-04-20 03:13:00|110.8|108|110.88|108.08|110.88|108.08|110.76|107.96|0
1650424390000|2022-04-20 03:13:10|110.92|108.12|111.2|108.4|111.2|108.4|110.92|108.12|0
1650424400000|2022-04-20 03:13:20|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1650424410000|2022-04-20 03:13:30|111.2|108.4|111.36|108.56|111.36|108.56|111.2|108.4|0
1650424430000|2022-04-20 03:13:50|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1650424440000|2022-04-20 03:14:00|111.36|108.56|111.32|108.52|111.36|108.56|111.32|108.52|0
1650424450000|2022-04-20 03:14:10|111.28|108.48|111.28|108.48|111.28|108.48|111.28|108.48|0
1650424460000|2022-04-20 03:14:20|111.2|108.4|111.2|108.4|111.2|108.4|111.2|108.4|0
1650424470000|2022-04-20 03:14:30|111.28|108.48|111.12|108.32|111.28|108.48|111.12|108.32|0
1650424480000|2022-04-20 03:14:40|110.96|108.16|110.88|108.08|110.96|108.16|110.88|108.08|0
1650424490000|2022-04-20 03:14:50|110.96|108.16|110.87|108.07|110.96|108.16|110.87|108.07|0
1650424500000|2022-04-20 03:15:00|110.84|108.04|110.79|107.99|110.84|108.04|110.71|107.91|0
1650424510000|2022-04-20 03:15:10|110.87|108.07|110.87|108.07|110.92|108.12|110.87|108.07|0
1650424520000|2022-04-20 03:15:20|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1650424530000|2022-04-20 03:15:30|111.04|108.24|110.96|108.16|111.04|108.24|110.96|108.16|0
1650424540000|2022-04-20 03:15:40|111.04|108.24|111.04|108.24|111.04|108.24|111.04|108.24|0
1650424550000|2022-04-20 03:15:50|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1650424560000|2022-04-20 03:16:00|111.04|108.24|111.04|108.24|111.04|108.24|111.04|108.24|0
1650424570000|2022-04-20 03:16:10|111.12|108.32|111.2|108.4|111.2|108.4|111.12|108.32|0
1650424580000|2022-04-20 03:16:20|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650424590000|2022-04-20 03:16:30|111.2|108.4|111.28|108.48|111.28|108.48|111.2|108.4|0
1650424600000|2022-04-20 03:16:40|111.32|108.52|111.36|108.56|111.36|108.56|111.32|108.52|0
1650424610000|2022-04-20 03:16:50|111.32|108.52|111.68|108.88|111.68|108.88|111.32|108.52|0
1650424620000|2022-04-20 03:17:00|111.6|108.8|111.44|108.64|111.6|108.8|111.44|108.64|0
1650424630000|2022-04-20 03:17:10|111.12|108.32|111.12|108.32|111.12|108.32|111.04|108.24|0
1650424640000|2022-04-20 03:17:20|111.03|108.23|110.95|108.15|111.03|108.23|110.95|108.15|0
1650424650000|2022-04-20 03:17:30|111.03|108.23|111.12|108.32|111.12|108.32|111.03|108.23|0
1650424660000|2022-04-20 03:17:40|111.2|108.4|111.2|108.4|111.2|108.4|111.2|108.4|0
1650424670000|2022-04-20 03:17:50|111.16|108.36|111.03|108.23|111.16|108.36|111.03|108.23|0
1650424680000|2022-04-20 03:18:00|111.12|108.32|111.12|108.32|111.12|108.32|111.03|108.23|0
1650424690000|2022-04-20 03:18:10|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650424700000|2022-04-20 03:18:20|111.2|108.4|111.28|108.48|111.28|108.48|111.2|108.4|0
1650424710000|2022-04-20 03:18:30|111.32|108.52|111.32|108.52|111.32|108.52|111.32|108.52|0
1650424720000|2022-04-20 03:18:40|111.28|108.48|111.24|108.44|111.28|108.48|111.2|108.4|0
1650424730000|2022-04-20 03:18:50|111.2|108.4|111.16|108.36|111.2|108.4|111.16|108.36|0
1650424740000|2022-04-20 03:19:00|111.2|108.4|111.2|108.4|111.2|108.4|111.11|108.31|0
1650424750000|2022-04-20 03:19:10|111.24|108.44|111.24|108.44|111.28|108.48|111.2|108.4|0
1650424760000|2022-04-20 03:19:20|111.2|108.4|111.2|108.4|111.24|108.44|111.2|108.4|0
1650424770000|2022-04-20 03:19:30|111.24|108.44|111.2|108.4|111.28|108.48|111.2|108.4|0
1650424780000|2022-04-20 03:19:40|111.11|108.31|111.03|108.23|111.11|108.31|111.03|108.23|0
1650424790000|2022-04-20 03:19:50|110.95|108.15|111.03|108.23|111.03|108.23|110.95|108.15|0
1650424800000|2022-04-20 03:20:00|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1650424810000|2022-04-20 03:20:10|111.03|108.23|111.03|108.23|111.03|108.23|111.03|108.23|0
1650424820000|2022-04-20 03:20:20|110.95|108.15|110.99|108.19|110.99|108.19|110.95|108.15|0
1650424830000|2022-04-20 03:20:30|110.95|108.15|110.99|108.19|110.99|108.19|110.95|108.15|0
1650424840000|2022-04-20 03:20:40|110.95|108.15|111.03|108.23|111.03|108.23|110.95|108.15|0
1650424850000|2022-04-20 03:20:50|110.95|108.15|111.03|108.23|111.11|108.31|110.95|108.15|0
1650424860000|2022-04-20 03:21:00|110.95|108.15|110.95|108.15|110.99|108.19|110.95|108.15|0
1650424880000|2022-04-20 03:21:20|111.03|108.23|111.11|108.31|111.11|108.31|111.03|108.23|0
1650424890000|2022-04-20 03:21:30|111.07|108.27|111.11|108.31|111.11|108.31|111.07|108.27|0
1650424900000|2022-04-20 03:21:40|111.03|108.23|111.03|108.23|111.03|108.23|111.03|108.23|0
1650424910000|2022-04-20 03:21:50|110.95|108.15|111.11|108.31|111.11|108.31|110.95|108.15|0
1650424920000|2022-04-20 03:22:00|111.07|108.27|111.03|108.23|111.07|108.27|111.03|108.23|0
1650424930000|2022-04-20 03:22:10|110.99|108.19|111.03|108.23|111.03|108.23|110.95|108.15|0
1650424940000|2022-04-20 03:22:20|110.99|108.19|110.99|108.19|110.99|108.19|110.99|108.19|0
1650424950000|2022-04-20 03:22:30|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1650424970000|2022-04-20 03:22:50|110.79|107.99|110.63|107.83|110.79|107.99|110.63|107.83|0
1650424980000|2022-04-20 03:23:00|110.71|107.91|110.55|107.75|110.71|107.91|110.55|107.75|0
1650424990000|2022-04-20 03:23:10|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1650425000000|2022-04-20 03:23:20|110.63|107.83|110.59|107.79|110.63|107.83|110.59|107.79|0
1650425010000|2022-04-20 03:23:30|110.63|107.83|110.63|107.83|110.63|107.83|110.59|107.79|0
1650425020000|2022-04-20 03:23:40|110.79|107.99|111.03|108.23|111.03|108.23|110.79|107.99|0
1650425030000|2022-04-20 03:23:50|110.95|108.15|110.91|108.11|110.95|108.15|110.91|108.11|0
1650425040000|2022-04-20 03:24:00|110.79|107.99|110.75|107.95|110.79|107.99|110.75|107.95|0
1650425050000|2022-04-20 03:24:10|110.79|107.99|110.87|108.07|110.95|108.15|110.79|107.99|0
1650425060000|2022-04-20 03:24:20|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1650425070000|2022-04-20 03:24:30|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1650425080000|2022-04-20 03:24:40|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1650425100000|2022-04-20 03:25:00|110.79|107.99|110.87|108.07|110.87|108.07|110.79|107.99|0
1650425110000|2022-04-20 03:25:10|110.79|107.99|110.79|107.99|110.79|107.99|110.71|107.91|0
1650425120000|2022-04-20 03:25:20|110.71|107.91|110.79|107.99|110.87|108.07|110.71|107.91|0
1650425130000|2022-04-20 03:25:30|110.75|107.95|110.63|107.83|110.79|107.99|110.63|107.83|0
1650425140000|2022-04-20 03:25:40|110.54|107.74|110.71|107.91|110.71|107.91|110.46|107.66|0
1650425150000|2022-04-20 03:25:50|110.63|107.83|110.71|107.91|110.71|107.91|110.63|107.83|0
1650425160000|2022-04-20 03:26:00|110.67|107.87|110.71|107.91|110.71|107.91|110.62|107.82|0
1650425170000|2022-04-20 03:26:10|110.62|107.82|110.75|107.95|110.79|107.99|110.62|107.82|0
1650425180000|2022-04-20 03:26:20|110.79|107.99|110.79|107.99|110.83|108.03|110.79|107.99|0
1650425190000|2022-04-20 03:26:30|110.75|107.95|110.79|107.99|110.79|107.99|110.75|107.95|0
1650425200000|2022-04-20 03:26:40|110.87|108.07|110.79|107.99|110.87|108.07|110.79|107.99|0
1650425220000|2022-04-20 03:27:00|110.75|107.95|110.79|107.99|110.87|108.07|110.75|107.95|0
1650425240000|2022-04-20 03:27:20|110.7|107.9|110.79|107.99|110.79|107.99|110.7|107.9|0
1650425250000|2022-04-20 03:27:30|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1650425260000|2022-04-20 03:27:40|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1650425270000|2022-04-20 03:27:50|110.46|107.66|110.46|107.66|110.46|107.66|110.46|107.66|0
1650425280000|2022-04-20 03:28:00|110.54|107.74|110.54|107.74|110.54|107.74|110.54|107.74|0
1650425290000|2022-04-20 03:28:10|110.7|107.9|110.7|107.9|110.7|107.9|110.7|107.9|0
1650425310000|2022-04-20 03:28:30|110.78|107.98|110.7|107.9|110.78|107.98|110.7|107.9|0
1650425320000|2022-04-20 03:28:40|110.62|107.82|110.62|107.82|110.62|107.82|110.62|107.82|0
1650425330000|2022-04-20 03:28:50|110.58|107.78|110.62|107.82|110.62|107.82|110.58|107.78|0
1650425340000|2022-04-20 03:29:00|110.54|107.74|110.54|107.74|110.54|107.74|110.5|107.7|0
1650425350000|2022-04-20 03:29:10|110.46|107.66|110.46|107.66|110.46|107.66|110.46|107.66|0
1650425360000|2022-04-20 03:29:20|110.38|107.58|110.3|107.5|110.38|107.58|110.3|107.5|0
1650425370000|2022-04-20 03:29:30|110.38|107.58|110.38|107.58|110.42|107.62|110.34|107.54|0
1650425380000|2022-04-20 03:29:40|110.46|107.66|110.54|107.74|110.54|107.74|110.46|107.66|0
1650425400000|2022-04-20 03:30:00|110.46|107.66|110.78|107.98|110.78|107.98|110.46|107.66|0
1650425410000|2022-04-20 03:30:10|110.86|108.06|110.83|108.03|110.86|108.06|110.78|107.98|0
1650425420000|2022-04-20 03:30:20|110.86|108.06|110.74|107.94|110.86|108.06|110.74|107.94|0
1650425430000|2022-04-20 03:30:30|110.78|107.98|110.86|108.06|110.86|108.06|110.78|107.98|0
1650425440000|2022-04-20 03:30:40|110.91|108.11|110.86|108.06|110.91|108.11|110.86|108.06|0
1650425450000|2022-04-20 03:30:50|110.91|108.11|110.78|107.98|110.91|108.11|110.78|107.98|0
1650425460000|2022-04-20 03:31:00|110.82|108.02|110.78|107.98|110.82|108.02|110.7|107.9|0
1650425470000|2022-04-20 03:31:10|110.7|107.9|110.78|107.98|110.78|107.98|110.7|107.9|0
1650425480000|2022-04-20 03:31:20|110.74|107.94|110.7|107.9|110.74|107.94|110.7|107.9|0
1650425490000|2022-04-20 03:31:30|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1650425500000|2022-04-20 03:31:40|110.82|108.02|110.82|108.02|110.82|108.02|110.82|108.02|0
1650425510000|2022-04-20 03:31:50|110.78|107.98|110.86|108.06|110.86|108.06|110.78|107.98|0
1650425520000|2022-04-20 03:32:00|110.78|107.98|110.78|107.98|110.78|107.98|110.7|107.9|0
1650425530000|2022-04-20 03:32:10|110.94|108.14|110.94|108.14|110.94|108.14|110.86|108.06|0
1650425540000|2022-04-20 03:32:20|110.99|108.19|110.99|108.19|110.99|108.19|110.99|108.19|0
1650425550000|2022-04-20 03:32:30|111.02|108.22|111.11|108.31|111.11|108.31|111.02|108.22|0
1650425560000|2022-04-20 03:32:40|110.99|108.19|111.02|108.22|111.02|108.22|110.99|108.19|0
1650425580000|2022-04-20 03:33:00|111.1|108.3|111.19|108.39|111.19|108.39|111.1|108.3|0
1650425590000|2022-04-20 03:33:10|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1650425600000|2022-04-20 03:33:20|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650425620000|2022-04-20 03:33:40|111.1|108.3|111.23|108.43|111.35|108.55|111.1|108.3|0
1650425630000|2022-04-20 03:33:50|111.19|108.39|111.23|108.43|111.23|108.43|111.15|108.35|0
1650425640000|2022-04-20 03:34:00|111.27|108.47|111.35|108.55|111.35|108.55|111.27|108.47|0
1650425660000|2022-04-20 03:34:20|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650425670000|2022-04-20 03:34:30|111.31|108.51|111.31|108.51|111.31|108.51|111.27|108.47|0
1650425680000|2022-04-20 03:34:40|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650425690000|2022-04-20 03:34:50|111.18|108.38|111.27|108.47|111.27|108.47|111.18|108.38|0
1650425700000|2022-04-20 03:35:00|111.18|108.38|111.1|108.3|111.18|108.38|111.1|108.3|0
1650425710000|2022-04-20 03:35:10|111.02|108.22|110.94|108.14|111.02|108.22|110.94|108.14|0
1650425720000|2022-04-20 03:35:20|110.86|108.06|110.9|108.1|110.9|108.1|110.86|108.06|0
1650425730000|2022-04-20 03:35:30|110.94|108.14|110.94|108.14|110.94|108.14|110.9|108.1|0
1650425740000|2022-04-20 03:35:40|110.86|108.06|110.94|108.14|110.94|108.14|110.86|108.06|0
1650425760000|2022-04-20 03:36:00|110.86|108.06|110.86|108.06|110.86|108.06|110.86|108.06|0
1650425770000|2022-04-20 03:36:10|110.9|108.1|110.94|108.14|110.94|108.14|110.9|108.1|0
1650425780000|2022-04-20 03:36:20|110.98|108.18|111.02|108.22|111.02|108.22|110.94|108.14|0
1650425800000|2022-04-20 03:36:40|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1650425830000|2022-04-20 03:37:10|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1650425860000|2022-04-20 03:37:40|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1650425870000|2022-04-20 03:37:50|110.94|108.14|111.02|108.22|111.02|108.22|110.94|108.14|0
1650425890000|2022-04-20 03:38:10|110.94|108.14|110.94|108.14|110.94|108.14|110.94|108.14|0
1650425920000|2022-04-20 03:38:40|110.9|108.1|110.9|108.1|110.9|108.1|110.9|108.1|0
1650425930000|2022-04-20 03:38:50|110.94|108.14|110.94|108.14|110.94|108.14|110.94|108.14|0
1650425940000|2022-04-20 03:39:00|110.86|108.06|110.86|108.06|110.86|108.06|110.86|108.06|0
1650425950000|2022-04-20 03:39:10|110.9|108.1|110.78|107.98|110.9|108.1|110.78|107.98|0
1650425960000|2022-04-20 03:39:20|110.86|108.06|110.86|108.06|110.86|108.06|110.86|108.06|0
1650425970000|2022-04-20 03:39:30|110.94|108.14|110.86|108.06|110.94|108.14|110.86|108.06|0
1650425980000|2022-04-20 03:39:40|110.78|107.98|110.7|107.9|110.78|107.98|110.7|107.9|0
1650426000000|2022-04-20 03:40:00|110.78|107.98|110.94|108.14|110.94|108.14|110.74|107.94|0
1650426010000|2022-04-20 03:40:10|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1650426020000|2022-04-20 03:40:20|110.86|108.06|110.86|108.06|110.86|108.06|110.86|108.06|0
1650426060000|2022-04-20 03:41:00|110.78|107.98|110.69|107.89|110.78|107.98|110.69|107.89|0
1650426080000|2022-04-20 03:41:20|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1650426100000|2022-04-20 03:41:40|110.86|108.06|110.9|108.1|110.9|108.1|110.86|108.06|0
1650426110000|2022-04-20 03:41:50|110.86|108.06|110.86|108.06|110.86|108.06|110.86|108.06|0
1650426130000|2022-04-20 03:42:10|110.94|108.14|111.02|108.22|111.02|108.22|110.94|108.14|0
1650426150000|2022-04-20 03:42:30|110.94|108.14|110.9|108.1|110.94|108.14|110.9|108.1|0
1650426160000|2022-04-20 03:42:40|110.94|108.14|110.94|108.14|110.94|108.14|110.94|108.14|0
1650426190000|2022-04-20 03:43:10|111.02|108.22|110.94|108.14|111.02|108.22|110.94|108.14|0
1650426250000|2022-04-20 03:44:10|111.02|108.22|110.94|108.14|111.02|108.22|110.94|108.14|0
1650426260000|2022-04-20 03:44:20|110.98|108.18|110.93|108.13|110.98|108.18|110.93|108.13|0
1650426280000|2022-04-20 03:44:40|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1650426290000|2022-04-20 03:44:50|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1650426310000|2022-04-20 03:45:10|111.1|108.3|111.14|108.34|111.14|108.34|111.1|108.3|0
1650426320000|2022-04-20 03:45:20|111.1|108.3|111.02|108.22|111.1|108.3|111.02|108.22|0
1650426330000|2022-04-20 03:45:30|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1650426340000|2022-04-20 03:45:40|110.9|108.1|110.85|108.05|110.9|108.1|110.85|108.05|0
1650426350000|2022-04-20 03:45:50|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1650426360000|2022-04-20 03:46:00|111.01|108.21|111.01|108.21|111.01|108.21|110.93|108.13|0
1650426370000|2022-04-20 03:46:10|110.98|108.18|110.93|108.13|110.98|108.18|110.93|108.13|0
1650426380000|2022-04-20 03:46:20|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1650426400000|2022-04-20 03:46:40|110.93|108.13|111.01|108.21|111.01|108.21|110.93|108.13|0
1650426410000|2022-04-20 03:46:50|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1650426420000|2022-04-20 03:47:00|110.85|108.05|110.85|108.05|110.93|108.13|110.85|108.05|0
1650426430000|2022-04-20 03:47:10|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1650426440000|2022-04-20 03:47:20|110.89|108.09|110.93|108.13|110.93|108.13|110.89|108.09|0
1650426450000|2022-04-20 03:47:30|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1650426460000|2022-04-20 03:47:40|110.93|108.13|110.93|108.13|110.93|108.13|110.93|108.13|0
1650426470000|2022-04-20 03:47:50|110.89|108.09|110.93|108.13|110.93|108.13|110.89|108.09|0
1650426480000|2022-04-20 03:48:00|111.01|108.21|110.93|108.13|111.01|108.21|110.93|108.13|0
1650426490000|2022-04-20 03:48:10|110.89|108.09|110.89|108.09|110.89|108.09|110.89|108.09|0
1650426500000|2022-04-20 03:48:20|110.85|108.05|110.77|107.97|110.85|108.05|110.77|107.97|0
1650426510000|2022-04-20 03:48:30|110.81|108.01|110.77|107.97|110.85|108.05|110.77|107.97|0
1650426520000|2022-04-20 03:48:40|110.81|108.01|110.77|107.97|110.81|108.01|110.65|107.85|0
1650426530000|2022-04-20 03:48:50|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1650426540000|2022-04-20 03:49:00|110.65|107.85|110.77|107.97|110.77|107.97|110.61|107.81|0
1650426550000|2022-04-20 03:49:10|110.69|107.89|110.77|107.97|110.77|107.97|110.69|107.89|0
1650426560000|2022-04-20 03:49:20|110.69|107.89|110.61|107.81|110.69|107.89|110.61|107.81|0
1650426600000|2022-04-20 03:50:00|110.53|107.73|110.61|107.81|110.61|107.81|110.53|107.73|0
1650426610000|2022-04-20 03:50:10|110.57|107.77|110.53|107.73|110.57|107.77|110.53|107.73|0
1650426660000|2022-04-20 03:51:00|110.61|107.81|110.2|107.4|110.61|107.81|110.2|107.4|0
1650426670000|2022-04-20 03:51:10|110.12|107.32|110.04|107.24|110.12|107.32|110.04|107.24|0
1650426680000|2022-04-20 03:51:20|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1650426710000|2022-04-20 03:51:50|109.88|107.08|109.96|107.16|109.96|107.16|109.88|107.08|0
1650426720000|2022-04-20 03:52:00|110.04|107.24|110.04|107.24|110.04|107.24|110.04|107.24|0
1650426770000|2022-04-20 03:52:50|109.96|107.16|109.96|107.16|109.96|107.16|109.96|107.16|0
1650426780000|2022-04-20 03:53:00|109.88|107.08|109.88|107.08|109.88|107.08|109.88|107.08|0
1650426790000|2022-04-20 03:53:10|109.92|107.12|109.92|107.12|109.92|107.12|109.92|107.12|0
1650426800000|2022-04-20 03:53:20|109.96|107.16|109.88|107.08|109.96|107.16|109.88|107.08|0
1650426810000|2022-04-20 03:53:30|109.8|107|109.64|106.84|109.8|107|109.64|106.84|0
1650426820000|2022-04-20 03:53:40|109.6|106.8|109.64|106.84|109.64|106.84|109.56|106.76|0
1650426830000|2022-04-20 03:53:50|109.56|106.76|109.64|106.84|109.64|106.84|109.56|106.76|0
1650426840000|2022-04-20 03:54:00|109.68|106.88|109.56|106.76|109.68|106.88|109.56|106.76|0
1650426850000|2022-04-20 03:54:10|109.64|106.84|109.56|106.76|109.64|106.84|109.56|106.76|0
1650426860000|2022-04-20 03:54:20|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1650426870000|2022-04-20 03:54:30|109.56|106.76|109.48|106.68|109.56|106.76|109.48|106.68|0
1650426880000|2022-04-20 03:54:40|109.56|106.76|109.48|106.68|109.56|106.76|109.48|106.68|0
1650426890000|2022-04-20 03:54:50|109.4|106.6|109.56|106.76|109.56|106.76|109.4|106.6|0
1650426900000|2022-04-20 03:55:00|109.64|106.84|109.56|106.76|109.64|106.84|109.56|106.76|0
1650426910000|2022-04-20 03:55:10|109.6|106.8|109.56|106.76|109.6|106.8|109.56|106.76|0
1650426930000|2022-04-20 03:55:30|109.48|106.68|109.48|106.68|109.52|106.72|109.48|106.68|0
1650426950000|2022-04-20 03:55:50|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1650426960000|2022-04-20 03:56:00|109.64|106.84|109.56|106.76|109.64|106.84|109.56|106.76|0
1650426990000|2022-04-20 03:56:30|109.48|106.68|109.56|106.76|109.56|106.76|109.48|106.68|0
1650427000000|2022-04-20 03:56:40|109.52|106.72|109.64|106.84|109.64|106.84|109.52|106.72|0
1650427040000|2022-04-20 03:57:20|109.68|106.88|109.72|106.92|109.72|106.92|109.68|106.88|0
1650427050000|2022-04-20 03:57:30|109.8|107|109.8|107|109.8|107|109.8|107|0
1650427080000|2022-04-20 03:58:00|109.72|106.92|109.8|107|109.8|107|109.72|106.92|0
1650427090000|2022-04-20 03:58:10|109.72|106.92|109.72|106.92|109.72|106.92|109.64|106.84|0
1650427100000|2022-04-20 03:58:20|109.64|106.84|109.72|106.92|109.72|106.92|109.64|106.84|0
1650427110000|2022-04-20 03:58:30|109.68|106.88|109.64|106.84|109.72|106.92|109.64|106.84|0
1650427120000|2022-04-20 03:58:40|109.68|106.88|109.72|106.92|109.72|106.92|109.68|106.88|0
1650427130000|2022-04-20 03:58:50|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1650427140000|2022-04-20 03:59:00|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1650427150000|2022-04-20 03:59:10|109.48|106.68|109.48|106.68|109.48|106.68|109.48|106.68|0
1650427170000|2022-04-20 03:59:30|109.56|106.76|109.56|106.76|109.56|106.76|109.56|106.76|0
1650427180000|2022-04-20 03:59:40|109.48|106.68|109.48|106.68|109.48|106.68|109.48|106.68|0
1650427190000|2022-04-20 03:59:50|109.4|106.6|109.4|106.6|109.4|106.6|109.4|106.6|0
1650427200000|2022-04-20 04:00:00|109.32|106.52|109.4|106.6|109.4|106.6|109.24|106.44|0
1650427210000|2022-04-20 04:00:10|109.48|106.68|109.48|106.68|109.48|106.68|109.48|106.68|0
1650427220000|2022-04-20 04:00:20|109.56|106.76|109.48|106.68|109.56|106.76|109.48|106.68|0
1650427250000|2022-04-20 04:00:50|109.52|106.72|109.52|106.72|109.52|106.72|109.52|106.72|0
1650427260000|2022-04-20 04:01:00|109.48|106.68|109.56|106.76|109.56|106.76|109.48|106.68|0
1650427280000|2022-04-20 04:01:20|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1650427290000|2022-04-20 04:01:30|109.63|106.83|109.63|106.83|109.63|106.83|109.63|106.83|0
1650427300000|2022-04-20 04:01:40|109.72|106.92|109.63|106.83|109.72|106.92|109.63|106.83|0
1650427310000|2022-04-20 04:01:50|109.68|106.88|109.63|106.83|109.68|106.88|109.63|106.83|0
1650427320000|2022-04-20 04:02:00|109.71|106.91|109.63|106.83|109.71|106.91|109.63|106.83|0
1650427330000|2022-04-20 04:02:10|109.55|106.75|109.55|106.75|109.55|106.75|109.55|106.75|0
1650427340000|2022-04-20 04:02:20|109.63|106.83|109.71|106.91|109.71|106.91|109.63|106.83|0
1650427390000|2022-04-20 04:03:10|109.79|106.99|109.87|107.07|109.87|107.07|109.79|106.99|0
1650427420000|2022-04-20 04:03:40|109.79|106.99|109.87|107.07|109.95|107.15|109.79|106.99|0
1650427430000|2022-04-20 04:03:50|109.92|107.12|109.87|107.07|109.95|107.15|109.87|107.07|0
1650427440000|2022-04-20 04:04:00|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1650427450000|2022-04-20 04:04:10|109.92|107.12|109.95|107.15|109.95|107.15|109.92|107.12|0
1650427460000|2022-04-20 04:04:20|109.92|107.12|109.87|107.07|109.92|107.12|109.87|107.07|0
1650427470000|2022-04-20 04:04:30|109.92|107.12|109.87|107.07|109.92|107.12|109.87|107.07|0
1650427480000|2022-04-20 04:04:40|109.95|107.15|109.87|107.07|109.95|107.15|109.87|107.07|0
1650427490000|2022-04-20 04:04:50|109.95|107.15|109.91|107.11|109.95|107.15|109.87|107.07|0
1650427500000|2022-04-20 04:05:00|109.95|107.15|109.87|107.07|109.95|107.15|109.87|107.07|0
1650427510000|2022-04-20 04:05:10|109.91|107.11|109.87|107.07|109.91|107.11|109.87|107.07|0
1650427520000|2022-04-20 04:05:20|109.95|107.15|109.87|107.07|109.95|107.15|109.87|107.07|0
1650427540000|2022-04-20 04:05:40|109.79|106.99|109.79|106.99|109.79|106.99|109.71|106.91|0
1650427550000|2022-04-20 04:05:50|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1650427560000|2022-04-20 04:06:00|109.79|106.99|109.71|106.91|109.79|106.99|109.71|106.91|0
1650427570000|2022-04-20 04:06:10|109.75|106.95|109.71|106.91|109.75|106.95|109.71|106.91|0
1650427580000|2022-04-20 04:06:20|109.79|106.99|109.79|106.99|109.79|106.99|109.79|106.99|0
1650427590000|2022-04-20 04:06:30|109.71|106.91|109.71|106.91|109.71|106.91|109.71|106.91|0
1650427600000|2022-04-20 04:06:40|109.75|106.95|109.79|106.99|109.79|106.99|109.75|106.95|0
1650427620000|2022-04-20 04:07:00|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1650427630000|2022-04-20 04:07:10|109.91|107.11|109.91|107.11|109.91|107.11|109.91|107.11|0
1650427640000|2022-04-20 04:07:20|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1650427670000|2022-04-20 04:07:50|109.95|107.15|109.95|107.15|109.95|107.15|109.91|107.11|0
1650427680000|2022-04-20 04:08:00|109.87|107.07|109.95|107.15|109.95|107.15|109.87|107.07|0
1650427700000|2022-04-20 04:08:20|109.87|107.07|109.95|107.15|109.95|107.15|109.87|107.07|0
1650427710000|2022-04-20 04:08:30|109.91|107.11|109.95|107.15|109.95|107.15|109.91|107.11|0
1650427720000|2022-04-20 04:08:40|109.91|107.11|109.87|107.07|109.91|107.11|109.87|107.07|0
1650427750000|2022-04-20 04:09:10|109.79|106.99|109.79|106.99|109.83|107.03|109.79|106.99|0
1650427760000|2022-04-20 04:09:20|109.83|107.03|109.79|106.99|109.83|107.03|109.79|106.99|0
1650427780000|2022-04-20 04:09:40|109.83|107.03|109.83|107.03|109.83|107.03|109.83|107.03|0
1650427790000|2022-04-20 04:09:50|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1650427800000|2022-04-20 04:10:00|109.79|106.99|109.87|107.07|109.87|107.07|109.79|106.99|0
1650427810000|2022-04-20 04:10:10|109.83|107.03|109.79|106.99|109.83|107.03|109.79|106.99|0
1650427840000|2022-04-20 04:10:40|109.87|107.07|109.87|107.07|109.87|107.07|109.87|107.07|0
1650427860000|2022-04-20 04:11:00|109.95|107.15|109.87|107.07|109.95|107.15|109.87|107.07|0
1650427870000|2022-04-20 04:11:10|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1650427880000|2022-04-20 04:11:20|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650427890000|2022-04-20 04:11:30|110.07|107.27|110.11|107.31|110.11|107.31|110.07|107.27|0
1650427910000|2022-04-20 04:11:50|110.27|107.47|110.27|107.47|110.27|107.47|110.27|107.47|0
1650427920000|2022-04-20 04:12:00|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650427930000|2022-04-20 04:12:10|110.27|107.47|110.35|107.55|110.35|107.55|110.27|107.47|0
1650427940000|2022-04-20 04:12:20|110.51|107.71|110.35|107.55|110.51|107.71|110.35|107.55|0
1650428020000|2022-04-20 04:13:40|110.27|107.47|110.27|107.47|110.27|107.47|110.27|107.47|0
1650428030000|2022-04-20 04:13:50|110.19|107.39|110.27|107.47|110.27|107.47|110.19|107.39|0
1650428040000|2022-04-20 04:14:00|110.23|107.43|110.19|107.39|110.23|107.43|110.19|107.39|0
1650428050000|2022-04-20 04:14:10|110.11|107.31|110.11|107.31|110.11|107.31|110.11|107.31|0
1650428060000|2022-04-20 04:14:20|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650428090000|2022-04-20 04:14:50|110.15|107.35|110.11|107.31|110.19|107.39|110.11|107.31|0
1650428110000|2022-04-20 04:15:10|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650428120000|2022-04-20 04:15:20|110.11|107.31|110.07|107.27|110.11|107.31|110.03|107.23|0
1650428130000|2022-04-20 04:15:30|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650428140000|2022-04-20 04:15:40|109.95|107.15|110.03|107.23|110.03|107.23|109.95|107.15|0
1650428210000|2022-04-20 04:16:50|110.11|107.31|110.03|107.23|110.11|107.31|110.03|107.23|0
1650428230000|2022-04-20 04:17:10|109.94|107.14|109.99|107.19|110.03|107.23|109.94|107.14|0
1650428240000|2022-04-20 04:17:20|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650428250000|2022-04-20 04:17:30|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1650428260000|2022-04-20 04:17:40|110.02|107.22|110.02|107.22|110.02|107.22|110.02|107.22|0
1650428290000|2022-04-20 04:18:10|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1650428330000|2022-04-20 04:18:50|110.02|107.22|110.02|107.22|110.02|107.22|110.02|107.22|0
1650428350000|2022-04-20 04:19:10|110.07|107.27|110.02|107.22|110.07|107.27|110.02|107.22|0
1650428390000|2022-04-20 04:19:50|110.1|107.3|110.18|107.38|110.18|107.38|110.1|107.3|0
1650428410000|2022-04-20 04:20:10|110.1|107.3|110.1|107.3|110.1|107.3|110.1|107.3|0
1650428420000|2022-04-20 04:20:20|110.06|107.26|110.06|107.26|110.06|107.26|110.06|107.26|0
1650428430000|2022-04-20 04:20:30|110.1|107.3|110.1|107.3|110.1|107.3|110.1|107.3|0
1650428440000|2022-04-20 04:20:40|110.18|107.38|110.26|107.46|110.26|107.46|110.18|107.38|0
1650428450000|2022-04-20 04:20:50|110.34|107.54|110.34|107.54|110.34|107.54|110.34|107.54|0
1650428460000|2022-04-20 04:21:00|110.26|107.46|110.42|107.62|110.42|107.62|110.26|107.46|0
1650428480000|2022-04-20 04:21:20|110.34|107.54|110.26|107.46|110.34|107.54|110.26|107.46|0
1650428490000|2022-04-20 04:21:30|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1650428500000|2022-04-20 04:21:40|110.1|107.3|110.1|107.3|110.1|107.3|110.1|107.3|0
1650428510000|2022-04-20 04:21:50|110.14|107.34|110.18|107.38|110.18|107.38|110.1|107.3|0
1650428540000|2022-04-20 04:22:20|110.26|107.46|110.26|107.46|110.26|107.46|110.26|107.46|0
1650428550000|2022-04-20 04:22:30|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1650428590000|2022-04-20 04:23:10|110.1|107.3|110.18|107.38|110.18|107.38|110.1|107.3|0
1650428610000|2022-04-20 04:23:30|110.14|107.34|110.18|107.38|110.18|107.38|110.14|107.34|0
1650428640000|2022-04-20 04:24:00|110.1|107.3|110.1|107.3|110.1|107.3|110.1|107.3|0
1650428650000|2022-04-20 04:24:10|110.18|107.38|110.14|107.34|110.18|107.38|110.14|107.34|0
1650428660000|2022-04-20 04:24:20|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1650428670000|2022-04-20 04:24:30|110.1|107.3|110.02|107.22|110.1|107.3|110.02|107.22|0
1650428680000|2022-04-20 04:24:40|110.06|107.26|110.06|107.26|110.06|107.26|110.06|107.26|0
1650428690000|2022-04-20 04:24:50|110.1|107.3|110.02|107.22|110.1|107.3|110.02|107.22|0
1650428710000|2022-04-20 04:25:10|110.1|107.3|110.1|107.3|110.1|107.3|110.1|107.3|0
1650428720000|2022-04-20 04:25:20|110.18|107.38|110.18|107.38|110.18|107.38|110.18|107.38|0
1650428730000|2022-04-20 04:25:30|110.1|107.3|110.18|107.38|110.18|107.38|110.1|107.3|0
1650428740000|2022-04-20 04:25:40|110.1|107.3|110.1|107.3|110.1|107.3|110.1|107.3|0
1650428760000|2022-04-20 04:26:00|110.06|107.26|110.02|107.22|110.06|107.26|110.02|107.22|0
1650428770000|2022-04-20 04:26:10|109.98|107.18|110.02|107.22|110.02|107.22|109.98|107.18|0
1650428790000|2022-04-20 04:26:30|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1650428820000|2022-04-20 04:27:00|109.9|107.1|109.86|107.06|109.94|107.14|109.86|107.06|0
1650428830000|2022-04-20 04:27:10|109.78|106.98|109.86|107.06|109.86|107.06|109.78|106.98|0
1650428850000|2022-04-20 04:27:30|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1650428860000|2022-04-20 04:27:40|109.9|107.1|109.86|107.06|109.9|107.1|109.86|107.06|0
1650428890000|2022-04-20 04:28:10|109.78|106.98|109.78|106.98|109.78|106.98|109.78|106.98|0
1650428910000|2022-04-20 04:28:30|109.7|106.9|109.7|106.9|109.7|106.9|109.7|106.9|0
1650428920000|2022-04-20 04:28:40|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1650428950000|2022-04-20 04:29:10|110.02|107.22|110.02|107.22|110.02|107.22|110.02|107.22|0
1650428970000|2022-04-20 04:29:30|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1650428980000|2022-04-20 04:29:40|109.86|107.06|109.86|107.06|109.86|107.06|109.86|107.06|0
1650429020000|2022-04-20 04:30:20|109.94|107.14|109.94|107.14|109.94|107.14|109.94|107.14|0
1650429030000|2022-04-20 04:30:30|110.02|107.22|110.02|107.22|110.02|107.22|110.02|107.22|0
1650429090000|2022-04-20 04:31:30|109.93|107.13|109.93|107.13|109.93|107.13|109.93|107.13|0
1650429100000|2022-04-20 04:31:40|109.85|107.05|109.9|107.1|109.93|107.13|109.85|107.05|0
1650429110000|2022-04-20 04:31:50|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1650429130000|2022-04-20 04:32:10|109.9|107.1|109.85|107.05|109.9|107.1|109.85|107.05|0
1650429140000|2022-04-20 04:32:20|109.77|106.97|109.85|107.05|109.85|107.05|109.77|106.97|0
1650429180000|2022-04-20 04:33:00|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429210000|2022-04-20 04:33:30|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1650429220000|2022-04-20 04:33:40|109.77|106.97|109.69|106.89|109.77|106.97|109.69|106.89|0
1650429230000|2022-04-20 04:33:50|109.77|106.97|109.73|106.93|109.77|106.97|109.73|106.93|0
1650429240000|2022-04-20 04:34:00|109.69|106.89|109.77|106.97|109.77|106.97|109.69|106.89|0
1650429250000|2022-04-20 04:34:10|109.73|106.93|109.77|106.97|109.77|106.97|109.73|106.93|0
1650429260000|2022-04-20 04:34:20|109.73|106.93|109.69|106.89|109.77|106.97|109.69|106.89|0
1650429290000|2022-04-20 04:34:50|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1650429300000|2022-04-20 04:35:00|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429320000|2022-04-20 04:35:20|109.61|106.81|109.53|106.73|109.61|106.81|109.53|106.73|0
1650429340000|2022-04-20 04:35:40|109.61|106.81|109.61|106.81|109.65|106.85|109.61|106.81|0
1650429360000|2022-04-20 04:36:00|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429380000|2022-04-20 04:36:20|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429390000|2022-04-20 04:36:30|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429400000|2022-04-20 04:36:40|109.65|106.85|109.61|106.81|109.65|106.85|109.61|106.81|0
1650429410000|2022-04-20 04:36:50|109.69|106.89|109.61|106.81|109.69|106.89|109.61|106.81|0
1650429480000|2022-04-20 04:38:00|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429500000|2022-04-20 04:38:20|109.73|106.93|109.77|106.97|109.77|106.97|109.73|106.93|0
1650429510000|2022-04-20 04:38:30|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429520000|2022-04-20 04:38:40|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429530000|2022-04-20 04:38:50|109.69|106.89|109.77|106.97|109.77|106.97|109.69|106.89|0
1650429540000|2022-04-20 04:39:00|109.85|107.05|109.85|107.05|109.85|107.05|109.85|107.05|0
1650429550000|2022-04-20 04:39:10|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429610000|2022-04-20 04:40:10|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429620000|2022-04-20 04:40:20|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429630000|2022-04-20 04:40:30|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429640000|2022-04-20 04:40:40|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429650000|2022-04-20 04:40:50|109.73|106.93|109.69|106.89|109.73|106.93|109.69|106.89|0
1650429670000|2022-04-20 04:41:10|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429680000|2022-04-20 04:41:20|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429720000|2022-04-20 04:42:00|109.65|106.85|109.61|106.81|109.65|106.85|109.61|106.81|0
1650429730000|2022-04-20 04:42:10|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429750000|2022-04-20 04:42:30|109.61|106.81|109.61|106.81|109.61|106.81|109.61|106.81|0
1650429780000|2022-04-20 04:43:00|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429800000|2022-04-20 04:43:20|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429820000|2022-04-20 04:43:40|109.69|106.89|109.69|106.89|109.69|106.89|109.69|106.89|0
1650429850000|2022-04-20 04:44:10|109.77|106.97|109.77|106.97|109.77|106.97|109.77|106.97|0
1650429860000|2022-04-20 04:44:20|109.73|106.93|109.73|106.93|109.73|106.93|109.73|106.93|0
1650429870000|2022-04-20 04:44:30|109.68|106.88|109.6|106.8|109.68|106.88|109.6|106.8|0
1650429920000|2022-04-20 04:45:20|109.52|106.72|109.52|106.72|109.52|106.72|109.52|106.72|0
1650429960000|2022-04-20 04:46:00|109.6|106.8|109.52|106.72|109.6|106.8|109.52|106.72|0
1650429980000|2022-04-20 04:46:20|109.6|106.8|109.6|106.8|109.6|106.8|109.6|106.8|0
1650430020000|2022-04-20 04:47:00|109.68|106.88|109.64|106.84|109.68|106.88|109.6|106.8|0
1650430030000|2022-04-20 04:47:10|109.6|106.8|109.6|106.8|109.6|106.8|109.6|106.8|0
1650430040000|2022-04-20 04:47:20|109.64|106.84|109.64|106.84|109.64|106.84|109.64|106.84|0
1650430050000|2022-04-20 04:47:30|109.6|106.8|109.6|106.8|109.6|106.8|109.6|106.8|0
1650430070000|2022-04-20 04:47:50|109.68|106.88|109.68|106.88|109.68|106.88|109.68|106.88|0
1650430080000|2022-04-20 04:48:00|109.76|106.96|109.68|106.88|109.76|106.96|109.68|106.88|0
1650430090000|2022-04-20 04:48:10|109.76|106.96|109.76|106.96|109.76|106.96|109.76|106.96|0
1650430100000|2022-04-20 04:48:20|109.8|107|109.8|107|109.8|107|109.8|107|0
1650430120000|2022-04-20 04:48:40|109.84|107.04|109.92|107.12|109.92|107.12|109.84|107.04|0
1650430130000|2022-04-20 04:48:50|109.88|107.08|109.84|107.04|109.88|107.08|109.84|107.04|0
1650430140000|2022-04-20 04:49:00|109.92|107.12|109.84|107.04|109.92|107.12|109.84|107.04|0
1650430150000|2022-04-20 04:49:10|109.92|107.12|109.92|107.12|109.92|107.12|109.92|107.12|0
1650430160000|2022-04-20 04:49:20|109.84|107.04|109.84|107.04|109.84|107.04|109.84|107.04|0
1650430170000|2022-04-20 04:49:30|109.92|107.12|109.92|107.12|109.92|107.12|109.92|107.12|0
1650430180000|2022-04-20 04:49:40|109.84|107.04|109.76|106.96|109.84|107.04|109.76|106.96|0
1650430200000|2022-04-20 04:50:00|109.84|107.04|109.76|106.96|109.84|107.04|109.76|106.96|0
1650430230000|2022-04-20 04:50:30|109.84|107.04|109.84|107.04|109.84|107.04|109.84|107.04|0
1650430240000|2022-04-20 04:50:40|109.92|107.12|109.92|107.12|109.92|107.12|109.92|107.12|0
1650430250000|2022-04-20 04:50:50|110.08|107.28|110.08|107.28|110.08|107.28|110.04|107.24|0
1650430260000|2022-04-20 04:51:00|110.16|107.36|110.16|107.36|110.16|107.36|110.08|107.28|0
1650430270000|2022-04-20 04:51:10|110.24|107.44|110.24|107.44|110.24|107.44|110.24|107.44|0
1650430290000|2022-04-20 04:51:30|110.32|107.52|110.32|107.52|110.32|107.52|110.32|107.52|0
1650430300000|2022-04-20 04:51:40|110.28|107.48|110.24|107.44|110.32|107.52|110.24|107.44|0
1650430310000|2022-04-20 04:51:50|110.16|107.36|110.24|107.44|110.24|107.44|110.16|107.36|0
1650430320000|2022-04-20 04:52:00|110.32|107.52|110.24|107.44|110.32|107.52|110.24|107.44|0
1650430340000|2022-04-20 04:52:20|110.32|107.52|110.24|107.44|110.32|107.52|110.24|107.44|0
1650430380000|2022-04-20 04:53:00|110.2|107.4|110.16|107.36|110.2|107.4|110.16|107.36|0
1650430400000|2022-04-20 04:53:20|110.24|107.44|110.24|107.44|110.24|107.44|110.16|107.36|0
1650430410000|2022-04-20 04:53:30|110.16|107.36|110.24|107.44|110.24|107.44|110.16|107.36|0
1650430420000|2022-04-20 04:53:40|110.32|107.52|110.24|107.44|110.32|107.52|110.24|107.44|0
1650430430000|2022-04-20 04:53:50|110.28|107.48|110.2|107.4|110.28|107.48|110.2|107.4|0
1650430440000|2022-04-20 04:54:00|110.16|107.36|110.16|107.36|110.24|107.44|110.16|107.36|0
1650430450000|2022-04-20 04:54:10|110.12|107.32|110.08|107.28|110.12|107.32|110.08|107.28|0
1650430490000|2022-04-20 04:54:50|110.16|107.36|110.08|107.28|110.16|107.36|110.08|107.28|0
1650430500000|2022-04-20 04:55:00|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650430520000|2022-04-20 04:55:20|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1650430530000|2022-04-20 04:55:30|110|107.2|110|107.2|110|107.2|110|107.2|0
1650430540000|2022-04-20 04:55:40|110.04|107.24|110.08|107.28|110.08|107.28|110.04|107.24|0
1650430550000|2022-04-20 04:55:50|110.16|107.36|110.24|107.44|110.24|107.44|110.16|107.36|0
1650430560000|2022-04-20 04:56:00|110.28|107.48|110.24|107.44|110.28|107.48|110.24|107.44|0
1650430570000|2022-04-20 04:56:10|110.16|107.36|110.08|107.28|110.16|107.36|110.08|107.28|0
1650430600000|2022-04-20 04:56:40|110.04|107.24|110.08|107.28|110.08|107.28|110.04|107.24|0
1650430610000|2022-04-20 04:56:50|110.16|107.36|110.08|107.28|110.16|107.36|110.08|107.28|0
1650430620000|2022-04-20 04:57:00|110.16|107.36|110.16|107.36|110.16|107.36|110.12|107.32|0
1650430640000|2022-04-20 04:57:20|110.12|107.32|110.04|107.24|110.12|107.32|110.04|107.24|0
1650430650000|2022-04-20 04:57:30|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1650430670000|2022-04-20 04:57:50|110.16|107.36|110.16|107.36|110.16|107.36|110.16|107.36|0
1650430690000|2022-04-20 04:58:10|110.08|107.28|110.08|107.28|110.08|107.28|110.08|107.28|0
1650430760000|2022-04-20 04:59:20|110|107.2|110.08|107.28|110.08|107.28|110|107.2|0
1650430800000|2022-04-20 05:00:00|110.16|107.36|110.04|107.24|110.16|107.36|110.04|107.24|0
1650430810000|2022-04-20 05:00:10|109.99|107.19|109.67|106.87|109.99|107.19|109.67|106.87|0
1650430820000|2022-04-20 05:00:20|109.59|106.79|109.83|107.03|109.83|107.03|109.59|106.79|0
1650430830000|2022-04-20 05:00:30|109.99|107.19|109.99|107.19|109.99|107.19|109.91|107.11|0
1650430840000|2022-04-20 05:00:40|110.04|107.24|110.4|107.6|110.4|107.6|110.04|107.24|0
1650430850000|2022-04-20 05:00:50|110.32|107.52|110.32|107.52|110.32|107.52|110.24|107.44|0
1650430860000|2022-04-20 05:01:00|110.24|107.44|110.16|107.36|110.24|107.44|110.16|107.36|0
1650430870000|2022-04-20 05:01:10|110.2|107.4|110.32|107.52|110.32|107.52|110.2|107.4|0
1650430880000|2022-04-20 05:01:20|110.4|107.6|110.48|107.68|110.48|107.68|110.4|107.6|0
1650430890000|2022-04-20 05:01:30|110.56|107.76|110.64|107.84|110.64|107.84|110.56|107.76|0
1650430900000|2022-04-20 05:01:40|110.56|107.76|110.56|107.76|110.56|107.76|110.52|107.72|0
1650430910000|2022-04-20 05:01:50|110.64|107.84|110.64|107.84|110.64|107.84|110.64|107.84|0
1650430920000|2022-04-20 05:02:00|110.56|107.76|110.56|107.76|110.56|107.76|110.56|107.76|0
1650430930000|2022-04-20 05:02:10|110.64|107.84|111.28|108.48|111.28|108.48|110.64|107.84|0
1650430940000|2022-04-20 05:02:20|111.2|108.4|111.2|108.4|111.25|108.45|111.2|108.4|0
1650430950000|2022-04-20 05:02:30|111.25|108.45|111.28|108.48|111.28|108.48|111.25|108.45|0
1650430960000|2022-04-20 05:02:40|111.37|108.57|111.37|108.57|111.37|108.57|111.37|108.57|0
1650430970000|2022-04-20 05:02:50|111.28|108.48|111.12|108.32|111.28|108.48|111.12|108.32|0
1650430980000|2022-04-20 05:03:00|111.04|108.24|111.2|108.4|111.2|108.4|111.04|108.24|0
1650431000000|2022-04-20 05:03:20|111.12|108.32|110.96|108.16|111.12|108.32|110.96|108.16|0
1650431010000|2022-04-20 05:03:30|111.04|108.24|111.08|108.28|111.08|108.28|111.04|108.24|0
1650431020000|2022-04-20 05:03:40|111.12|108.32|111.28|108.48|111.28|108.48|111.12|108.32|0
1650431040000|2022-04-20 05:04:00|111.2|108.4|111.2|108.4|111.2|108.4|111.12|108.32|0
1650431060000|2022-04-20 05:04:20|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1650431070000|2022-04-20 05:04:30|111.04|108.24|111.04|108.24|111.04|108.24|111.04|108.24|0
1650431080000|2022-04-20 05:04:40|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1650431090000|2022-04-20 05:04:50|111.2|108.4|111.2|108.4|111.2|108.4|111.2|108.4|0
1650431100000|2022-04-20 05:05:00|111.04|108.24|110.8|108|111.04|108.24|110.8|108|0
1650431110000|2022-04-20 05:05:10|110.72|107.92|110.64|107.84|110.72|107.92|110.64|107.84|0
1650431120000|2022-04-20 05:05:20|110.6|107.8|110.64|107.84|110.64|107.84|110.6|107.8|0
1650431130000|2022-04-20 05:05:30|110.72|107.92|110.72|107.92|110.88|108.08|110.72|107.92|0
1650431140000|2022-04-20 05:05:40|110.8|108|110.8|108|110.8|108|110.8|108|0
1650431150000|2022-04-20 05:05:50|110.72|107.92|110.8|108|110.8|108|110.72|107.92|0
1650431160000|2022-04-20 05:06:00|110.72|107.92|110.88|108.08|110.88|108.08|110.72|107.92|0
1650431180000|2022-04-20 05:06:20|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1650431190000|2022-04-20 05:06:30|111.04|108.24|111.04|108.24|111.12|108.32|111.04|108.24|0
1650431200000|2022-04-20 05:06:40|110.96|108.16|111.04|108.24|111.04|108.24|110.96|108.16|0
1650431210000|2022-04-20 05:06:50|111|108.2|110.96|108.16|111|108.2|110.96|108.16|0
1650431220000|2022-04-20 05:07:00|110.88|108.08|110.96|108.16|110.96|108.16|110.88|108.08|0
1650431230000|2022-04-20 05:07:10|111.04|108.24|111.12|108.32|111.12|108.32|111.04|108.24|0
1650431240000|2022-04-20 05:07:20|111.04|108.24|111.04|108.24|111.04|108.24|111.04|108.24|0
1650431250000|2022-04-20 05:07:30|111.2|108.4|111.04|108.24|111.2|108.4|111.04|108.24|0
1650431280000|2022-04-20 05:08:00|110.88|108.08|110.88|108.08|110.88|108.08|110.88|108.08|0
1650431290000|2022-04-20 05:08:10|110.8|108|110.8|108|110.8|108|110.8|108|0
1650431300000|2022-04-20 05:08:20|110.88|108.08|110.71|107.91|110.88|108.08|110.71|107.91|0
1650431310000|2022-04-20 05:08:30|110.68|107.88|110.71|107.91|110.71|107.91|110.68|107.88|0
1650431320000|2022-04-20 05:08:40|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1650431330000|2022-04-20 05:08:50|110.71|107.91|110.79|107.99|110.79|107.99|110.71|107.91|0
1650431340000|2022-04-20 05:09:00|110.88|108.08|110.88|108.08|110.88|108.08|110.84|108.04|0
1650431350000|2022-04-20 05:09:10|111.04|108.24|110.96|108.16|111.04|108.24|110.96|108.16|0
1650431360000|2022-04-20 05:09:20|111.04|108.24|111.04|108.24|111.04|108.24|111.04|108.24|0
1650431370000|2022-04-20 05:09:30|110.96|108.16|110.87|108.07|110.96|108.16|110.87|108.07|0
1650431380000|2022-04-20 05:09:40|110.96|108.16|110.96|108.16|110.96|108.16|110.96|108.16|0
1650431390000|2022-04-20 05:09:50|110.87|108.07|110.87|108.07|110.96|108.16|110.87|108.07|0
1650431400000|2022-04-20 05:10:00|110.96|108.16|110.87|108.07|110.96|108.16|110.87|108.07|0
1650431410000|2022-04-20 05:10:10|110.96|108.16|110.96|108.16|111.04|108.24|110.96|108.16|0
1650431420000|2022-04-20 05:10:20|110.87|108.07|110.96|108.16|110.96|108.16|110.87|108.07|0
1650431440000|2022-04-20 05:10:40|110.87|108.07|110.95|108.15|111.04|108.24|110.87|108.07|0
1650431450000|2022-04-20 05:10:50|111.04|108.24|111.12|108.32|111.12|108.32|111.04|108.24|0
1650431470000|2022-04-20 05:11:10|111.16|108.36|111.28|108.48|111.28|108.48|111.16|108.36|0
1650431480000|2022-04-20 05:11:20|111.2|108.4|111.2|108.4|111.2|108.4|111.2|108.4|0
1650431490000|2022-04-20 05:11:30|111.12|108.32|111.04|108.24|111.12|108.32|111.04|108.24|0
1650431500000|2022-04-20 05:11:40|111.12|108.32|111.12|108.32|111.12|108.32|111.12|108.32|0
1650431510000|2022-04-20 05:11:50|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1650431520000|2022-04-20 05:12:00|110.87|108.07|110.75|107.95|110.87|108.07|110.75|107.95|0
1650431530000|2022-04-20 05:12:10|110.71|107.91|110.79|107.99|110.79|107.99|110.71|107.91|0
1650431540000|2022-04-20 05:12:20|110.87|108.07|110.79|107.99|110.87|108.07|110.79|107.99|0
1650431550000|2022-04-20 05:12:30|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1650431560000|2022-04-20 05:12:40|110.95|108.15|110.95|108.15|111.03|108.23|110.95|108.15|0
1650431570000|2022-04-20 05:12:50|110.87|108.07|110.87|108.07|110.87|108.07|110.87|108.07|0
1650431580000|2022-04-20 05:13:00|110.95|108.15|110.95|108.15|110.95|108.15|110.95|108.15|0
1650431590000|2022-04-20 05:13:10|111.03|108.23|111|108.2|111.03|108.23|111|108.2|0
1650431600000|2022-04-20 05:13:20|110.95|108.15|110.87|108.07|110.95|108.15|110.87|108.07|0
1650431620000|2022-04-20 05:13:40|110.91|108.11|110.91|108.11|110.91|108.11|110.91|108.11|0
1650431630000|2022-04-20 05:13:50|110.87|108.07|110.91|108.11|110.91|108.11|110.87|108.07|0
1650431640000|2022-04-20 05:14:00|110.87|108.07|110.87|108.07|110.95|108.15|110.87|108.07|0
1650431650000|2022-04-20 05:14:10|110.95|108.15|111.03|108.23|111.03|108.23|110.95|108.15|0
1650431660000|2022-04-20 05:14:20|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1650431670000|2022-04-20 05:14:30|111.03|108.23|110.95|108.15|111.03|108.23|110.95|108.15|0
1650431680000|2022-04-20 05:14:40|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1650431690000|2022-04-20 05:14:50|110.87|108.07|110.87|108.07|110.95|108.15|110.87|108.07|0
1650431700000|2022-04-20 05:15:00|110.83|108.03|110.83|108.03|110.83|108.03|110.83|108.03|0
1650431710000|2022-04-20 05:15:10|110.87|108.07|110.79|107.99|110.95|108.15|110.79|107.99|0
1650431720000|2022-04-20 05:15:20|110.71|107.91|110.71|107.91|110.79|107.99|110.71|107.91|0
1650431730000|2022-04-20 05:15:30|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1650431760000|2022-04-20 05:16:00|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1650431770000|2022-04-20 05:16:10|110.63|107.83|110.63|107.83|110.63|107.83|110.63|107.83|0
1650431780000|2022-04-20 05:16:20|110.71|107.91|110.71|107.91|110.71|107.91|110.71|107.91|0
1650431790000|2022-04-20 05:16:30|110.79|107.99|110.79|107.99|110.79|107.99|110.79|107.99|0
1650431800000|2022-04-20 05:16:40|111.11|108.31|111.19|108.39|111.19|108.39|111.11|108.31|0
1650431810000|2022-04-20 05:16:50|111.27|108.47|111.03|108.23|111.27|108.47|111.03|108.23|0
1650431820000|2022-04-20 05:17:00|110.95|108.15|111.03|108.23|111.03|108.23|110.95|108.15|0
1650431830000|2022-04-20 05:17:10|111.11|108.31|111.19|108.39|111.19|108.39|111.11|108.31|0
1650431850000|2022-04-20 05:17:30|111.11|108.31|111.19|108.39|111.19|108.39|111.11|108.31|0
1650431860000|2022-04-20 05:17:40|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1650431870000|2022-04-20 05:17:50|111.03|108.23|111.03|108.23|111.03|108.23|110.99|108.19|0
1650431880000|2022-04-20 05:18:00|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1650431890000|2022-04-20 05:18:10|111.03|108.23|111.03|108.23|111.11|108.31|111.03|108.23|0
1650431900000|2022-04-20 05:18:20|111.11|108.31|111.19|108.39|111.19|108.39|111.11|108.31|0
1650431910000|2022-04-20 05:18:30|111.27|108.47|111.23|108.43|111.27|108.47|111.23|108.43|0
1650431920000|2022-04-20 05:18:40|111.19|108.39|111.19|108.39|111.27|108.47|111.19|108.39|0
1650431930000|2022-04-20 05:18:50|111.11|108.31|111.11|108.31|111.11|108.31|111.11|108.31|0
1650431940000|2022-04-20 05:19:00|111.19|108.39|111.19|108.39|111.19|108.39|111.19|108.39|0
1650431950000|2022-04-20 05:19:10|111.11|108.31|111.19|108.39|111.19|108.39|111.11|108.31|0
1650431960000|2022-04-20 05:19:20|111.27|108.47|111.19|108.39|111.27|108.47|111.19|108.39|0
1650431970000|2022-04-20 05:19:30|111.27|108.47|111.35|108.55|111.35|108.55|111.27|108.47|0
1650431980000|2022-04-20 05:19:40|111.27|108.47|111.35|108.55|111.35|108.55|111.27|108.47|0
1650431990000|2022-04-20 05:19:50|111.31|108.51|111.35|108.55|111.35|108.55|111.31|108.51|0
1650432000000|2022-04-20 05:20:00|111.31|108.51|111.27|108.47|111.31|108.51|111.27|108.47|0
1650432010000|2022-04-20 05:20:10|111.35|108.55|111.35|108.55|111.43|108.63|111.35|108.55|0
1650432030000|2022-04-20 05:20:30|111.27|108.47|111.27|108.47|111.27|108.47|111.27|108.47|0
1650432050000|2022-04-20 05:20:50|111.19|108.39|111.27|108.47|111.27|108.47|111.19|108.39|0
1650432060000|2022-04-20 05:21:00|111.23|108.43|111.27|108.47|111.27|108.47|111.19|108.39|0
1650432070000|2022-04-20 05:21:10|111.35|108.55|111.43|108.63|111.43|108.63|111.35|108.55|0
1650432080000|2022-04-20 05:21:20|111.35|108.55|111.35|108.55|111.39|108.59|111.35|108.55|0
1650432090000|2022-04-20 05:21:30|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650432100000|2022-04-20 05:21:40|111.35|108.55|111.39|108.59|111.39|108.59|111.35|108.55|0
1650432110000|2022-04-20 05:21:50|111.43|108.63|111.43|108.63|111.43|108.63|111.35|108.55|0
1650432120000|2022-04-20 05:22:00|111.51|108.71|111.6|108.8|111.6|108.8|111.51|108.71|0
1650432130000|2022-04-20 05:22:10|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650432140000|2022-04-20 05:22:20|111.68|108.88|111.68|108.88|111.68|108.88|111.68|108.88|0
1650432150000|2022-04-20 05:22:30|111.6|108.8|111.56|108.76|111.6|108.8|111.56|108.76|0
1650432160000|2022-04-20 05:22:40|111.6|108.8|111.76|108.96|111.76|108.96|111.6|108.8|0
1650432170000|2022-04-20 05:22:50|111.92|109.12|111.84|109.04|111.92|109.12|111.84|109.04|0
1650432180000|2022-04-20 05:23:00|111.92|109.12|111.84|109.04|111.92|109.12|111.84|109.04|0
1650432190000|2022-04-20 05:23:10|111.76|108.96|111.76|108.96|111.76|108.96|111.76|108.96|0
1650432200000|2022-04-20 05:23:20|111.68|108.88|111.68|108.88|111.68|108.88|111.68|108.88|0
1650432210000|2022-04-20 05:23:30|111.59|108.79|111.59|108.79|111.59|108.79|111.51|108.71|0
1650432230000|2022-04-20 05:23:50|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650432240000|2022-04-20 05:24:00|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650432250000|2022-04-20 05:24:10|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650432260000|2022-04-20 05:24:20|111.43|108.63|111.39|108.59|111.43|108.63|111.39|108.59|0
1650432270000|2022-04-20 05:24:30|111.43|108.63|111.51|108.71|111.51|108.71|111.43|108.63|0
1650432280000|2022-04-20 05:24:40|111.43|108.63|111.47|108.67|111.51|108.71|111.43|108.63|0
1650432290000|2022-04-20 05:24:50|111.43|108.63|111.59|108.79|111.59|108.79|111.43|108.63|0
1650432300000|2022-04-20 05:25:00|111.51|108.71|111.59|108.79|111.59|108.79|111.51|108.71|0
1650432320000|2022-04-20 05:25:20|111.64|108.84|111.67|108.87|111.67|108.87|111.64|108.84|0
1650432330000|2022-04-20 05:25:30|111.72|108.92|111.76|108.96|111.76|108.96|111.72|108.92|0
1650432350000|2022-04-20 05:25:50|111.84|109.04|111.84|109.04|111.92|109.12|111.84|109.04|0
1650432360000|2022-04-20 05:26:00|111.92|109.12|111.67|108.87|111.92|109.12|111.67|108.87|0
1650432380000|2022-04-20 05:26:20|111.59|108.79|111.59|108.79|111.59|108.79|111.59|108.79|0
1650432390000|2022-04-20 05:26:30|111.51|108.71|111.51|108.71|111.55|108.75|111.51|108.71|0
1650432400000|2022-04-20 05:26:40|111.59|108.79|111.67|108.87|111.67|108.87|111.59|108.79|0
1650432410000|2022-04-20 05:26:50|111.59|108.79|111.55|108.75|111.59|108.79|111.55|108.75|0
1650432420000|2022-04-20 05:27:00|111.51|108.71|111.43|108.63|111.51|108.71|111.43|108.63|0
1650432430000|2022-04-20 05:27:10|111.51|108.71|111.35|108.55|111.51|108.71|111.35|108.55|0
1650432440000|2022-04-20 05:27:20|111.43|108.63|111.43|108.63|111.47|108.67|111.43|108.63|0
1650432460000|2022-04-20 05:27:40|111.51|108.71|111.59|108.79|111.59|108.79|111.51|108.71|0
1650432470000|2022-04-20 05:27:50|111.51|108.71|111.59|108.79|111.59|108.79|111.51|108.71|0
1650432480000|2022-04-20 05:28:00|111.63|108.83|111.67|108.87|111.67|108.87|111.63|108.83|0
1650432490000|2022-04-20 05:28:10|111.59|108.79|111.59|108.79|111.59|108.79|111.59|108.79|0
1650432500000|2022-04-20 05:28:20|111.67|108.87|111.67|108.87|111.67|108.87|111.67|108.87|0
1650432510000|2022-04-20 05:28:30|111.59|108.79|111.59|108.79|111.59|108.79|111.59|108.79|0
1650432520000|2022-04-20 05:28:40|111.63|108.83|111.67|108.87|111.67|108.87|111.63|108.83|0
1650432530000|2022-04-20 05:28:50|111.59|108.79|111.59|108.79|111.59|108.79|111.59|108.79|0
1650432540000|2022-04-20 05:29:00|111.51|108.71|111.43|108.63|111.51|108.71|111.43|108.63|0
1650432550000|2022-04-20 05:29:10|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650432560000|2022-04-20 05:29:20|111.43|108.63|111.43|108.63|111.43|108.63|111.43|108.63|0
1650432570000|2022-04-20 05:29:30|111.47|108.67|111.43|108.63|111.47|108.67|111.43|108.63|0
1650432590000|2022-04-20 05:29:50|111.51|108.71|111.51|108.71|111.51|108.71|111.51|108.71|0
1650432600000|2022-04-20 05:30:00|111.47|108.67|111.43|108.63|111.47|108.67|111.43|108.63|0
1650432610000|2022-04-20 05:30:10|111.35|108.55|111.35|108.55|111.35|108.55|111.35|108.55|0
1650432620000|2022-04-20 05:30:20|111.31|108.51|111.27|108.47|111.31|108.51|111.27|108.47|0
1650432630000|2022-04-20 05:30:30|111.23|108.43|111.18|108.38|111.27|108.47|111.18|108.38|0
1650432640000|2022-04-20 05:30:40|111.1|108.3|111.1|108.3|111.1|108.3|110.94|108.14|0
1650432650000|2022-04-20 05:30:50|111.18|108.38|111.1|108.3|111.18|108.38|111.1|108.3|0
1650432660000|2022-04-20 05:31:00|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1650432670000|2022-04-20 05:31:10|110.94|108.14|110.94|108.14|110.94|108.14|110.86|108.06|0
1650432690000|2022-04-20 05:31:30|110.86|108.06|110.86|108.06|110.86|108.06|110.86|108.06|0
1650432700000|2022-04-20 05:31:40|110.78|107.98|110.78|107.98|110.78|107.98|110.78|107.98|0
1650432710000|2022-04-20 05:31:50|110.86|108.06|111.06|108.26|111.06|108.26|110.86|108.06|0
1650432720000|2022-04-20 05:32:00|111.02|108.22|111.1|108.3|111.1|108.3|111.02|108.22|0
1650432730000|2022-04-20 05:32:10|111.02|108.22|111.06|108.26|111.1|108.3|111.02|108.22|0
1650432740000|2022-04-20 05:32:20|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1650432750000|2022-04-20 05:32:30|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1650432760000|2022-04-20 05:32:40|111.18|108.38|111.02|108.22|111.18|108.38|111.02|108.22|0
1650432770000|2022-04-20 05:32:50|111.1|108.3|111.02|108.22|111.1|108.3|111.02|108.22|0
1650432780000|2022-04-20 05:33:00|111.06|108.26|111.1|108.3|111.1|108.3|111.02|108.22|0
1650432790000|2022-04-20 05:33:10|111.14|108.34|111.18|108.38|111.18|108.38|111.1|108.3|0
1650432800000|2022-04-20 05:33:20|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1650432810000|2022-04-20 05:33:30|111.18|108.38|111.18|108.38|111.18|108.38|111.18|108.38|0
1650432820000|2022-04-20 05:33:40|111.14|108.34|111.26|108.46|111.26|108.46|111.14|108.34|0
1650432830000|2022-04-20 05:33:50|111.18|108.38|111.26|108.46|111.26|108.46|111.18|108.38|0
1650432840000|2022-04-20 05:34:00|111.18|108.38|111.26|108.46|111.26|108.46|111.18|108.38|0
1650432850000|2022-04-20 05:34:10|111.18|108.38|111.18|108.38|111.18|108.38|111.18|108.38|0
1650432880000|2022-04-20 05:34:40|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650432890000|2022-04-20 05:34:50|111.34|108.54|111.34|108.54|111.42|108.62|111.34|108.54|0
1650432900000|2022-04-20 05:35:00|111.42|108.62|111.51|108.71|111.51|108.71|111.42|108.62|0
1650432920000|2022-04-20 05:35:20|111.5|108.7|111.5|108.7|111.5|108.7|111.5|108.7|0
1650432930000|2022-04-20 05:35:30|111.59|108.79|111.59|108.79|111.59|108.79|111.59|108.79|0
1650432940000|2022-04-20 05:35:40|111.67|108.87|111.67|108.87|111.67|108.87|111.59|108.79|0
1650432960000|2022-04-20 05:36:00|111.59|108.79|111.59|108.79|111.59|108.79|111.59|108.79|0
1650432970000|2022-04-20 05:36:10|111.5|108.7|111.42|108.62|111.5|108.7|111.42|108.62|0
1650432980000|2022-04-20 05:36:20|111.38|108.58|111.26|108.46|111.38|108.58|111.26|108.46|0
1650432990000|2022-04-20 05:36:30|111.18|108.38|111.18|108.38|111.18|108.38|111.18|108.38|0
1650433000000|2022-04-20 05:36:40|111.1|108.3|111.26|108.46|111.26|108.46|111.1|108.3|0
1650433010000|2022-04-20 05:36:50|111.18|108.38|111.26|108.46|111.26|108.46|111.18|108.38|0
1650433020000|2022-04-20 05:37:00|111.18|108.38|111.1|108.3|111.18|108.38|111.1|108.3|0
1650433030000|2022-04-20 05:37:10|111.18|108.38|111.26|108.46|111.26|108.46|111.18|108.38|0
1650433040000|2022-04-20 05:37:20|111.18|108.38|111.18|108.38|111.18|108.38|111.18|108.38|0
1650433050000|2022-04-20 05:37:30|111.26|108.46|111.26|108.46|111.26|108.46|111.26|108.46|0
1650433070000|2022-04-20 05:37:50|111.18|108.38|111.18|108.38|111.18|108.38|111.18|108.38|0
1650433080000|2022-04-20 05:38:00|111.26|108.46|111.1|108.3|111.26|108.46|111.1|108.3|0
1650433090000|2022-04-20 05:38:10|111.18|108.38|111.26|108.46|111.26|108.46|111.18|108.38|0
1650433100000|2022-04-20 05:38:20|111.18|108.38|111.18|108.38|111.18|108.38|111.18|108.38|0
1650433110000|2022-04-20 05:38:30|111.1|108.3|111.18|108.38|111.18|108.38|111.1|108.3|0
1650433120000|2022-04-20 05:38:40|111.1|108.3|111.18|108.38|111.18|108.38|111.1|108.3|0
1650433130000|2022-04-20 05:38:50|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1650433140000|2022-04-20 05:39:00|111.02|108.22|111.02|108.22|111.06|108.26|111.02|108.22|0
1650433150000|2022-04-20 05:39:10|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1650433160000|2022-04-20 05:39:20|111.06|108.26|111.06|108.26|111.06|108.26|111.02|108.22|0
1650433170000|2022-04-20 05:39:30|111.1|108.3|111.02|108.22|111.1|108.3|111.02|108.22|0
1650433180000|2022-04-20 05:39:40|111.1|108.3|111.1|108.3|111.1|108.3|111.1|108.3|0
1650433190000|2022-04-20 05:39:50|111.02|108.22|111.1|108.3|111.1|108.3|111.02|108.22|0
1650433200000|2022-04-20 05:40:00|111.02|108.22|111.02|108.22|111.02|108.22|111.02|108.22|0
1650433210000|2022-04-20 05:40:10|110.93|108.13|111.02|108.22|111.02|108.22|110.93|108.13|0
1650433220000|2022-04-20 05:40:20|111.01|108.21|111.01|108.21|111.01|108.21|111.01|108.21|0
1650433240000|2022-04-20 05:40:40|110.98|108.18|110.98|108.18|110.98|108.18|110.98|108.18|0
1650433250000|2022-04-20 05:40:50|110.93|108.13|110.98|108.18|111.01|108.21|110.93|108.13|0
1650433260000|2022-04-20 05:41:00|110.93|108.13|110.93|108.13|110.93|108.13|110.85|108.05|0
1650433270000|2022-04-20 05:41:10|110.85|108.05|110.77|107.97|110.85|108.05|110.77|107.97|0
1650433280000|2022-04-20 05:41:20|110.69|107.89|110.69|107.89|110.69|107.89|110.61|107.81|0
1650433290000|2022-04-20 05:41:30|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1650433300000|2022-04-20 05:41:40|110.57|107.77|110.53|107.73|110.57|107.77|110.53|107.73|0
1650433310000|2022-04-20 05:41:50|110.61|107.81|110.69|107.89|110.69|107.89|110.61|107.81|0
1650433320000|2022-04-20 05:42:00|110.77|107.97|110.77|107.97|110.77|107.97|110.69|107.89|0
1650433330000|2022-04-20 05:42:10|110.73|107.93|110.77|107.97|110.77|107.97|110.73|107.93|0
1650433340000|2022-04-20 05:42:20|110.65|107.85|110.65|107.85|110.69|107.89|110.65|107.85|0
1650433350000|2022-04-20 05:42:30|110.61|107.81|110.65|107.85|110.65|107.85|110.61|107.81|0
1650433360000|2022-04-20 05:42:40|110.69|107.89|110.69|107.89|110.69|107.89|110.69|107.89|0
1650433370000|2022-04-20 05:42:50|110.61|107.81|110.69|107.89|110.69|107.89|110.61|107.81|0
1650433390000|2022-04-20 05:43:10|110.61|107.81|110.61|107.81|110.69|107.89|110.61|107.81|0
1650433400000|2022-04-20 05:43:20|110.65|107.85|110.61|107.81|110.65|107.85|110.61|107.81|0
1650433410000|2022-04-20 05:43:30|110.53|107.73|110.53|107.73|110.53|107.73|110.53|107.73|0
1650433420000|2022-04-20 05:43:40|110.37|107.57|110.45|107.65|110.45|107.65|110.29|107.49|0
1650433430000|2022-04-20 05:43:50|110.53|107.73|110.04|107.24|110.53|107.73|110.04|107.24|0
1650433440000|2022-04-20 05:44:00|110.12|107.32|110.04|107.24|110.12|107.32|110.04|107.24|0
1650433450000|2022-04-20 05:44:10|110.12|107.32|110.09|107.29|110.12|107.32|110.04|107.24|0
1650433460000|2022-04-20 05:44:20|110.12|107.32|110.09|107.29|110.12|107.32|110.09|107.29|0
1650433470000|2022-04-20 05:44:30|110.12|107.32|110.12|107.32|110.12|107.32|110.12|107.32|0
1650433480000|2022-04-20 05:44:40|110.17|107.37|110.17|107.37|110.17|107.37|110.17|107.37|0
1650433490000|2022-04-20 05:44:50|110.2|107.4|110.12|107.32|110.2|107.4|110.12|107.32|0
1650433500000|2022-04-20 05:45:00|110.04|107.24|110.29|107.49|110.29|107.49|110.04|107.24|0
1650433510000|2022-04-20 05:45:10|110.37|107.57|110.37|107.57|110.45|107.65|110.37|107.57|0
1650433520000|2022-04-20 05:45:20|110.33|107.53|110.33|107.53|110.33|107.53|110.33|107.53|0
1650433530000|2022-04-20 05:45:30|110.37|107.57|110.37|107.57|110.45|107.65|110.37|107.57|0
1650433540000|2022-04-20 05:45:40|110.45|107.65|110.53|107.73|110.53|107.73|110.45|107.65|0
1650433550000|2022-04-20 05:45:50|110.49|107.69|110.53|107.73|110.53|107.73|110.45|107.65|0
1650433560000|2022-04-20 05:46:00|110.61|107.81|110.61|107.81|110.61|107.81|110.61|107.81|0
1650433570000|2022-04-20 05:46:10|110.69|107.89|110.61|107.81|110.77|107.97|110.61|107.81|0
1650433580000|2022-04-20 05:46:20|110.57|107.77|110.53|107.73|110.57|107.77|110.53|107.73|0
1650433610000|2022-04-20 05:46:50|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650433630000|2022-04-20 05:47:10|110.36|107.56|110.44|107.64|110.44|107.64|110.36|107.56|0
1650433650000|2022-04-20 05:47:30|110.53|107.73|110.53|107.73|110.53|107.73|110.53|107.73|0
1650433660000|2022-04-20 05:47:40|110.44|107.64|110.52|107.72|110.52|107.72|110.44|107.64|0
1650433670000|2022-04-20 05:47:50|110.61|107.81|110.57|107.77|110.61|107.81|110.52|107.72|0
1650433680000|2022-04-20 05:48:00|110.52|107.72|110.52|107.72|110.52|107.72|110.44|107.64|0
1650433690000|2022-04-20 05:48:10|110.44|107.64|110.44|107.64|110.52|107.72|110.44|107.64|0
1650433700000|2022-04-20 05:48:20|110.49|107.69|110.52|107.72|110.52|107.72|110.49|107.69|0
1650433710000|2022-04-20 05:48:30|110.44|107.64|110.52|107.72|110.52|107.72|110.44|107.64|0
1650433720000|2022-04-20 05:48:40|110.57|107.77|110.6|107.8|110.6|107.8|110.57|107.77|0
1650433730000|2022-04-20 05:48:50|110.52|107.72|110.52|107.72|110.52|107.72|110.52|107.72|0
1650433740000|2022-04-20 05:49:00|110.6|107.8|110.52|107.72|110.6|107.8|110.52|107.72|0
1650433750000|2022-04-20 05:49:10|110.57|107.77|110.6|107.8|110.6|107.8|110.57|107.77|0
1650433760000|2022-04-20 05:49:20|110.57|107.77|110.52|107.72|110.57|107.77|110.52|107.72|0
1650433770000|2022-04-20 05:49:30|110.49|107.69|110.52|107.72|110.52|107.72|110.49|107.69|0
1650433780000|2022-04-20 05:49:40|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650433790000|2022-04-20 05:49:50|110.52|107.72|110.52|107.72|110.52|107.72|110.48|107.68|0
1650433800000|2022-04-20 05:50:00|110.44|107.64|110.36|107.56|110.44|107.64|110.28|107.48|0
1650433810000|2022-04-20 05:50:10|110.4|107.6|110.36|107.56|110.4|107.6|110.36|107.56|0
1650433820000|2022-04-20 05:50:20|110.28|107.48|110.4|107.6|110.4|107.6|110.28|107.48|0
1650433830000|2022-04-20 05:50:30|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650433850000|2022-04-20 05:50:50|110.4|107.6|110.36|107.56|110.4|107.6|110.36|107.56|0
1650433860000|2022-04-20 05:51:00|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650433870000|2022-04-20 05:51:10|110.48|107.68|110.52|107.72|110.52|107.72|110.48|107.68|0
1650433880000|2022-04-20 05:51:20|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650433890000|2022-04-20 05:51:30|110.64|107.84|110.68|107.88|110.68|107.88|110.64|107.84|0
1650433900000|2022-04-20 05:51:40|110.6|107.8|110.52|107.72|110.6|107.8|110.52|107.72|0
1650433910000|2022-04-20 05:51:50|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650433920000|2022-04-20 05:52:00|110.52|107.72|110.44|107.64|110.52|107.72|110.44|107.64|0
1650433930000|2022-04-20 05:52:10|110.52|107.72|110.52|107.72|110.52|107.72|110.52|107.72|0
1650433940000|2022-04-20 05:52:20|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650433950000|2022-04-20 05:52:30|110.48|107.68|110.52|107.72|110.52|107.72|110.48|107.68|0
1650433990000|2022-04-20 05:53:10|110.6|107.8|110.6|107.8|110.64|107.84|110.6|107.8|0
1650434000000|2022-04-20 05:53:20|110.52|107.72|110.52|107.72|110.52|107.72|110.52|107.72|0
1650434010000|2022-04-20 05:53:30|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650434020000|2022-04-20 05:53:40|110.52|107.72|110.44|107.64|110.52|107.72|110.36|107.56|0
1650434040000|2022-04-20 05:54:00|110.52|107.72|110.52|107.72|110.52|107.72|110.44|107.64|0
1650434050000|2022-04-20 05:54:10|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650434060000|2022-04-20 05:54:20|110.52|107.72|110.52|107.72|110.52|107.72|110.52|107.72|0
1650434080000|2022-04-20 05:54:40|110.6|107.8|110.6|107.8|110.6|107.8|110.6|107.8|0
1650434090000|2022-04-20 05:54:50|110.64|107.84|110.76|107.96|110.76|107.96|110.64|107.84|0
1650434100000|2022-04-20 05:55:00|110.52|107.72|110.52|107.72|110.68|107.88|110.52|107.72|0
1650434110000|2022-04-20 05:55:10|110.56|107.76|110.52|107.72|110.56|107.76|110.52|107.72|0
1650434120000|2022-04-20 05:55:20|110.44|107.64|110.36|107.56|110.44|107.64|110.36|107.56|0
1650434130000|2022-04-20 05:55:30|110.44|107.64|110.44|107.64|110.52|107.72|110.44|107.64|0
1650434160000|2022-04-20 05:56:00|110.36|107.56|110.4|107.6|110.4|107.6|110.36|107.56|0
1650434170000|2022-04-20 05:56:10|110.36|107.56|110.44|107.64|110.44|107.64|110.36|107.56|0
1650434180000|2022-04-20 05:56:20|110.52|107.72|110.52|107.72|110.52|107.72|110.52|107.72|0
1650434210000|2022-04-20 05:56:50|110.36|107.56|110.44|107.64|110.44|107.64|110.36|107.56|0
1650434220000|2022-04-20 05:57:00|110.36|107.56|110.36|107.56|110.4|107.6|110.36|107.56|0
1650434230000|2022-04-20 05:57:10|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650434250000|2022-04-20 05:57:30|110.52|107.72|110.52|107.72|110.52|107.72|110.44|107.64|0
1650434260000|2022-04-20 05:57:40|110.44|107.64|110.52|107.72|110.52|107.72|110.44|107.64|0
1650434270000|2022-04-20 05:57:50|110.44|107.64|110.44|107.64|110.44|107.64|110.44|107.64|0
1650434290000|2022-04-20 05:58:10|110.36|107.56|110.36|107.56|110.36|107.56|110.36|107.56|0
1650434300000|2022-04-20 05:58:20|110.44|107.64|110.36|107.56|110.44|107.64|110.36|107.56|0
1650434320000|2022-04-20 05:58:40|110.44|107.64|110.6|107.8|110.6|107.8|110.44|107.64|0
1650434330000|2022-04-20 05:58:50|110.52|107.72|110.52|107.72|110.56|107.76|110.52|107.72|0
1650434340000|2022-04-20 05:59:00|110.56|107.76|110.56|107.76|110.56|107.76|110.52|107.72|0
1650434350000|2022-04-20 05:59:10|110.6|107.8|110.36|107.56|110.6|107.8|110.36|107.56|0
1650434360000|2022-04-20 05:59:20|110.28|107.48|110.32|107.52|110.32|107.52|110.27|107.47|0
1650434370000|2022-04-20 05:59:30|110.36|107.56|110.16|107.36|110.36|107.56|110.11|107.31|0
1650434380000|2022-04-20 05:59:40|110.19|107.39|110.03|107.23|110.19|107.39|110.03|107.23|0
1650434390000|2022-04-20 05:59:50|109.99|107.19|110.03|107.23|110.03|107.23|109.95|107.15|0
1650434400000|2022-04-20 06:00:00|110.11|107.31|110.03|107.23|110.11|107.31|109.95|107.15|0
1650434410000|2022-04-20 06:00:10|109.95|107.15|109.95|107.15|109.95|107.15|109.87|107.07|0
1650434420000|2022-04-20 06:00:20|110.03|107.23|109.87|107.07|110.03|107.23|109.87|107.07|0
1650434430000|2022-04-20 06:00:30|109.95|107.15|109.95|107.15|109.95|107.15|109.95|107.15|0
1650434440000|2022-04-20 06:00:40|109.99|107.19|110.27|107.47|110.27|107.47|109.99|107.19|0
1650434450000|2022-04-20 06:00:50|110.35|107.55|110.48|107.68|110.48|107.68|110.35|107.55|0
1650434460000|2022-04-20 06:01:00|110.44|107.64|110.43|107.63|110.44|107.64|110.43|107.63|0
1650434470000|2022-04-20 06:01:10|110.4|107.6|110.35|107.55|110.4|107.6|110.35|107.55|0
1650434480000|2022-04-20 06:01:20|110.27|107.47|110.11|107.31|110.27|107.47|110.03|107.23|0
1650434490000|2022-04-20 06:01:30|110.03|107.23|110.07|107.27|110.07|107.27|110.03|107.23|0
1650434500000|2022-04-20 06:01:40|110.03|107.23|109.95|107.15|110.03|107.23|109.95|107.15|0
1650434510000|2022-04-20 06:01:50|110.03|107.23|110.03|107.23|110.03|107.23|110.03|107.23|0
1650434520000|2022-04-20 06:02:00|109.99|107.19|109.87|107.07|109.99|107.19|109.87|107.07|0
1650434530000|2022-04-20 06:02:10|109.79|106.99|109.79|106.99|109.79|106.99|109.79|106.99|0
1650434540000|2022-04-20 06:02:20|109.71|106.91|109.79|106.99|109.79|106.99|109.71|106.91|0
1650434550000|2022-04-20 06:02:30|109.87|107.07|109.79|106.99|109.87|107.07|109.79|106.99|0
1650434570000|2022-04-20 06:02:50|109.71|106.91|109.87|107.07|109.87|107.07|109.71|106.91|0
1650434580000|2022-04-20 06:03:00|109.95|107.15|110.03|107.23|110.03|107.23|109.95|107.15|0
1650434590000|2022-04-20 06:03:10|109.95|107.15|109.95|107.15|109.95|107.15|109.87|107.07|0
1650434600000|2022-04-20 06:03:20|110.03|107.23|110.15|107.35|110.15|107.35|110.03|107.23|0
1650434610000|2022-04-20 06:03:30|110.19|107.39|110.19|107.39|110.19|107.39|110.19|107.39|0
1650434620000|2022-04-20 06:03:40|110.27|107.47|110.43|107.63|110.43|107.63|110.27|107.47|0
1650434630000|2022-04-20 06:03:50|110.35|107.55|110.35|107.55|110.43|107.63|110.27|107.47|0
1650434640000|2022-04-20 06:04:00|110.27|107.47|110.35|107.55|110.35|107.55|110.27|107.47|0
1650434650000|2022-04-20 06:04:10|110.43|107.63|110.43|107.63|110.43|107.63|110.43|107.63|0
1650434660000|2022-04-20 06:04:20|110.39|107.59|110.43|107.63|110.43|107.63|110.39|107.59|0
1650434670000|2022-04-20 06:04:30|110.51|107.71|110.43|107.63|110.51|107.71|110.43|107.63|0
1650434680000|2022-04-20 06:04:40|110.51|107.71|110.51|107.71|110.51|107.71|110.51|107.71|0
1650434700000|2022-04-20 06:05:00|110.43|107.63|110.43|107.63|110.47|107.67|110.43|107.63|0
1650434710000|2022-04-20 06:05:10|110.35|107.55|110.35|107.55|110.35|107.55|110.27|107.47|0
1650434720000|2022-04-20 06:05:20|110.43|107.63|110.39|107.59|110.43|107.63|110.39|107.59|0
1650434730000|2022-04-20 06:05:30|110.43|107.63|110.43|107.63|110.43|107.63|110.43|107.63|0
1650434740000|2022-04-20 06:05:40|110.35|107.55|110.43|107.63|110.43|107.63|110.35|107.55|0
1650434760000|2022-04-20 06:06:00|110.51|107.71|111|108.2|111|108.2|110.51|107.71|0
1650434770000|2022-04-20 06:06:10|110.92|108.12|111|108.2|111|108.2|110.92|108.12|0
1650434790000|2022-04-20 06:06:30|110.92|108.12|110.92|108.12|110.92|108.12|110.92|108.12|0
1650434800000|2022-04-20 06:06:40|110.83|108.03|111|108.2|111|108.2|110.83|108.03|0
1650434810000|2022-04-20 06:06:50|111.08|108.28|110.92|108.12|111.08|108.28|110.83|108.03|0
1650434820000|2022-04-20 06:07:00|111.04|108.24|111.24|108.44|111.24|108.44|111.04|108.24|0
1650434830000|2022-04-20 06:07:10|111.32|108.52|111.16|108.36|111.32|108.52|111.16|108.36|0
1650434840000|2022-04-20 06:07:20|111.08|108.28|111.16|108.36|111.16|108.36|111.08|108.28|0
1650434850000|2022-04-20 06:07:30|111.08|108.28|111.24|108.44|111.32|108.52|111.08|108.28|0
1650434860000|2022-04-20 06:07:40|111.32|108.52|111.16|108.36|111.32|108.52|111.16|108.36|0
1650434870000|2022-04-20 06:07:50|111.08|108.28|111.08|108.28|111.12|108.32|111.08|108.28|0
1650434880000|2022-04-20 06:08:00|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650434890000|2022-04-20 06:08:10|111.08|108.28|111.08|108.28|111.08|108.28|111.08|108.28|0
1650434900000|2022-04-20 06:08:20|111|108.2|111|108.2|111|108.2|111|108.2|0
1650434910000|2022-04-20 06:08:30|110.91|108.11|110.83|108.03|110.91|108.11|110.83|108.03|0
1650434920000|2022-04-20 06:08:40|110.91|108.11|110.91|108.11|110.91|108.11|110.91|108.11|0
1650434930000|2022-04-20 06:08:50|110.99|108.19|110.99|108.19|111.08|108.28|110.99|108.19|0
1650434940000|2022-04-20 06:09:00|111.08|108.28|111.04|108.24|111.08|108.28|111.04|108.24|0
1650434950000|2022-04-20 06:09:10|111.08|108.28|111.08|108.28|111.08|108.28|111.08|108.28|0
1650434960000|2022-04-20 06:09:20|111.16|108.36|111.16|108.36|111.16|108.36|111.16|108.36|0
1650434970000|2022-04-20 06:09:30|111.32|108.52|111.32|108.52|111.4|108.6|111.32|108.52|0
1650434980000|2022-04-20 06:09:40|111.36|108.56|111.4|108.6|111.4|108.6|111.36|108.56|0
1650434990000|2022-04-20 06:09:50|112.18|109.38|112.1|109.3|112.18|109.38|112.1|109.3|0
1650435000000|2022-04-20 06:10:00|112.4|109.6|112.56|109.76|112.56|109.76|112.4|109.6|0
1650435010000|2022-04-20 06:10:10|112.64|109.84|112.56|109.76|112.64|109.84|112.56|109.76|0
1650435020000|2022-04-20 06:10:20|112.48|109.68|112.44|109.64|112.48|109.68|112.4|109.6|0
1650435030000|2022-04-20 06:10:30|112.48|109.68|112.48|109.68|112.48|109.68|112.48|109.68|0
1650435040000|2022-04-20 06:10:40|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1650435050000|2022-04-20 06:10:50|112.48|109.68|112.4|109.6|112.48|109.68|112.4|109.6|0
1650435060000|2022-04-20 06:11:00|112.32|109.52|112.36|109.56|112.4|109.6|112.32|109.52|0
1650435070000|2022-04-20 06:11:10|112.4|109.6|112.23|109.43|112.4|109.6|112.23|109.43|0
1650435080000|2022-04-20 06:11:20|112.32|109.52|112.23|109.43|112.32|109.52|112.23|109.43|0
1650435100000|2022-04-20 06:11:40|112.32|109.52|112.23|109.43|112.32|109.52|112.23|109.43|0
1650435110000|2022-04-20 06:11:50|112.32|109.52|112.23|109.43|112.32|109.52|112.23|109.43|0
1650435120000|2022-04-20 06:12:00|112.15|109.35|111.99|109.19|112.15|109.35|111.99|109.19|0
1650435130000|2022-04-20 06:12:10|112.15|109.35|112.23|109.43|112.23|109.43|112.15|109.35|0
1650435140000|2022-04-20 06:12:20|112.28|109.48|112.4|109.6|112.4|109.6|112.28|109.48|0
1650435150000|2022-04-20 06:12:30|112.48|109.68|112.4|109.6|112.48|109.68|112.4|109.6|0
1650435160000|2022-04-20 06:12:40|112.32|109.52|112.15|109.35|112.32|109.52|112.15|109.35|0
1650435170000|2022-04-20 06:12:50|112.07|109.27|112.15|109.35|112.15|109.35|112.07|109.27|0
1650435180000|2022-04-20 06:13:00|112.19|109.39|112.31|109.51|112.31|109.51|112.19|109.39|0
1650435190000|2022-04-20 06:13:10|112.4|109.6|112.31|109.51|112.4|109.6|112.31|109.51|0
1650435200000|2022-04-20 06:13:20|112.36|109.56|112.23|109.43|112.36|109.56|112.23|109.43|0
1650435210000|2022-04-20 06:13:30|112.15|109.35|112.15|109.35|112.23|109.43|112.15|109.35|0
1650435220000|2022-04-20 06:13:40|112.07|109.27|112.07|109.27|112.07|109.27|112.07|109.27|0
1650435230000|2022-04-20 06:13:50|112.15|109.35|112.07|109.27|112.15|109.35|111.99|109.19|0
1650435240000|2022-04-20 06:14:00|112.11|109.31|112.15|109.35|112.15|109.35|112.11|109.31|0
1650435250000|2022-04-20 06:14:10|112.07|109.27|112.15|109.35|112.15|109.35|112.07|109.27|0
1650435260000|2022-04-20 06:14:20|112.19|109.39|112.19|109.39|112.19|109.39|112.19|109.39|0
1650435270000|2022-04-20 06:14:30|112.23|109.43|112.19|109.39|112.23|109.43|112.19|109.39|0
1650435280000|2022-04-20 06:14:40|112.23|109.43|112.31|109.51|112.31|109.51|112.23|109.43|0
1650435290000|2022-04-20 06:14:50|112.23|109.43|112.23|109.43|112.23|109.43|112.23|109.43|0
1650435300000|2022-04-20 06:15:00|112.31|109.51|112.31|109.51|112.36|109.56|112.31|109.51|0
1650435310000|2022-04-20 06:15:10|112.39|109.59|112.48|109.68|112.48|109.68|112.39|109.59|0
1650435320000|2022-04-20 06:15:20|112.31|109.51|112.31|109.51|112.39|109.59|112.19|109.39|0
1650435330000|2022-04-20 06:15:30|112.23|109.43|112.31|109.51|112.31|109.51|112.23|109.43|0
1650435340000|2022-04-20 06:15:40|112.23|109.43|112.23|109.43|112.23|109.43|112.23|109.43|0
1650435350000|2022-04-20 06:15:50|112.27|109.47|112.27|109.47|112.27|109.47|112.27|109.47|0
1650435360000|2022-04-20 06:16:00|112.39|109.59|112.36|109.56|112.39|109.59|112.31|109.51|0
1650435370000|2022-04-20 06:16:10|112.39|109.59|112.39|109.59|112.48|109.68|112.39|109.59|0
1650435380000|2022-04-20 06:16:20|112.56|109.76|112.48|109.68|112.56|109.76|112.48|109.68|0
1650435390000|2022-04-20 06:16:30|112.44|109.64|112.56|109.76|112.56|109.76|112.44|109.64|0
1650435400000|2022-04-20 06:16:40|112.52|109.72|112.47|109.67|112.52|109.72|112.44|109.64|0
1650435410000|2022-04-20 06:16:50|112.44|109.64|112.47|109.67|112.47|109.67|112.44|109.64|0
1650435420000|2022-04-20 06:17:00|112.56|109.76|112.56|109.76|112.56|109.76|112.56|109.76|0
1650435440000|2022-04-20 06:17:20|112.64|109.84|112.64|109.84|112.64|109.84|112.56|109.76|0
1650435450000|2022-04-20 06:17:30|112.56|109.76|112.56|109.76|112.56|109.76|112.47|109.67|0
1650435460000|2022-04-20 06:17:40|112.64|109.84|112.64|109.84|112.64|109.84|112.64|109.84|0
1650435470000|2022-04-20 06:17:50|112.8|110|112.8|110|112.88|110.08|112.8|110|0
1650435480000|2022-04-20 06:18:00|112.88|110.08|112.88|110.08|112.96|110.16|112.88|110.08|0
1650435490000|2022-04-20 06:18:10|112.8|110|112.68|109.88|112.8|110|112.68|109.88|0
1650435500000|2022-04-20 06:18:20|112.72|109.92|112.64|109.84|112.72|109.92|112.64|109.84|0
1650435530000|2022-04-20 06:18:50|112.55|109.75|112.47|109.67|112.55|109.75|112.47|109.67|0
1650435540000|2022-04-20 06:19:00|112.39|109.59|112.43|109.63|112.43|109.63|112.39|109.59|0
1650435550000|2022-04-20 06:19:10|112.47|109.67|112.64|109.84|112.64|109.84|112.47|109.67|0
1650435560000|2022-04-20 06:19:20|112.72|109.92|112.55|109.75|112.72|109.92|112.55|109.75|0
1650435570000|2022-04-20 06:19:30|112.47|109.67|112.47|109.67|112.47|109.67|112.47|109.67|0
1650435580000|2022-04-20 06:19:40|112.6|109.8|112.47|109.67|112.6|109.8|112.47|109.67|0
1650435590000|2022-04-20 06:19:50|112.55|109.75|112.72|109.92|112.72|109.92|112.55|109.75|0
1650435600000|2022-04-20 06:20:00|112.64|109.84|112.72|109.92|112.72|109.92|112.64|109.84|0
1650435620000|2022-04-20 06:20:20|112.76|109.96|112.8|110|112.8|110|112.76|109.96|0
1650435630000|2022-04-20 06:20:30|112.84|110.04|112.96|110.16|112.96|110.16|112.84|110.04|0
1650435640000|2022-04-20 06:20:40|112.88|110.08|112.96|110.16|112.96|110.16|112.88|110.08|0
1650435650000|2022-04-20 06:20:50|112.88|110.08|112.8|110|112.88|110.08|112.8|110|0
1650435660000|2022-04-20 06:21:00|112.88|110.08|112.76|109.96|112.88|110.08|112.76|109.96|0
1650435670000|2022-04-20 06:21:10|112.72|109.92|112.72|109.92|112.72|109.92|112.68|109.88|0
1650435680000|2022-04-20 06:21:20|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1650435690000|2022-04-20 06:21:30|112.55|109.75|112.47|109.67|112.55|109.75|112.47|109.67|0
1650435700000|2022-04-20 06:21:40|112.55|109.75|112.51|109.71|112.55|109.75|112.51|109.71|0
1650435710000|2022-04-20 06:21:50|112.47|109.67|112.47|109.67|112.51|109.71|112.47|109.67|0
1650435720000|2022-04-20 06:22:00|112.55|109.75|112.55|109.75|112.55|109.75|112.55|109.75|0
1650435730000|2022-04-20 06:22:10|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1650435740000|2022-04-20 06:22:20|112.59|109.79|112.59|109.79|112.59|109.79|112.59|109.79|0
1650435750000|2022-04-20 06:22:30|112.63|109.83|112.63|109.83|112.63|109.83|112.55|109.75|0
1650435760000|2022-04-20 06:22:40|112.55|109.75|112.51|109.71|112.55|109.75|112.47|109.67|0
1650435770000|2022-04-20 06:22:50|112.63|109.83|112.63|109.83|112.63|109.83|112.63|109.83|0
1650435790000|2022-04-20 06:23:10|112.55|109.75|112.39|109.59|112.55|109.75|112.39|109.59|0
1650435800000|2022-04-20 06:23:20|112.31|109.51|112.31|109.51|112.31|109.51|112.23|109.43|0
1650435810000|2022-04-20 06:23:30|112.27|109.47|112.23|109.43|112.31|109.51|112.23|109.43|0
1650435820000|2022-04-20 06:23:40|112.31|109.51|112.31|109.51|112.31|109.51|112.31|109.51|0
1650435830000|2022-04-20 06:23:50|112.27|109.47|112.23|109.43|112.27|109.47|112.23|109.43|0
1650435840000|2022-04-20 06:24:00|112.14|109.34|112.31|109.51|112.31|109.51|112.14|109.34|0
1650435850000|2022-04-20 06:24:10|112.47|109.67|112.39|109.59|112.47|109.67|112.39|109.59|0
1650435860000|2022-04-20 06:24:20|112.47|109.67|112.31|109.51|112.47|109.67|112.31|109.51|0
1650435880000|2022-04-20 06:24:40|112.39|109.59|112.47|109.67|112.47|109.67|112.39|109.59|0
1650435890000|2022-04-20 06:24:50|112.43|109.63|112.47|109.67|112.47|109.67|112.39|109.59|0
1650435900000|2022-04-20 06:25:00|112.55|109.75|112.39|109.59|112.55|109.75|112.39|109.59|0
1650435910000|2022-04-20 06:25:10|112.47|109.67|112.31|109.51|112.47|109.67|112.31|109.51|0
1650435920000|2022-04-20 06:25:20|112.39|109.59|112.47|109.67|112.47|109.67|112.39|109.59|0
1650435930000|2022-04-20 06:25:30|112.39|109.59|112.43|109.63|112.43|109.63|112.39|109.59|0
1650435940000|2022-04-20 06:25:40|112.39|109.59|112.39|109.59|112.39|109.59|112.39|109.59|0
1650435950000|2022-04-20 06:25:50|112.71|109.91|112.71|109.91|112.71|109.91|112.71|109.91|0
1650435960000|2022-04-20 06:26:00|112.55|109.75|112.55|109.75|112.55|109.75|112.55|109.75|0
1650435970000|2022-04-20 06:26:10|112.47|109.67|112.47|109.67|112.47|109.67|112.47|109.67|0
1650435980000|2022-04-20 06:26:20|112.55|109.75|112.55|109.75|112.55|109.75|112.55|109.75|0
1650436000000|2022-04-20 06:26:40|112.59|109.79|112.59|109.79|112.59|109.79|112.59|109.79|0
1650436010000|2022-04-20 06:26:50|112.55|109.75|112.55|109.75|112.55|109.75|112.55|109.75|0
1650436020000|2022-04-20 06:27:00|112.51|109.71|112.63|109.83|112.63|109.83|112.51|109.71|0
1650436030000|2022-04-20 06:27:10|112.71|109.91|112.63|109.83|112.71|109.91|112.63|109.83|0
1650436040000|2022-04-20 06:27:20|112.87|110.07|112.87|110.07|112.87|110.07|112.87|110.07|0
1650436050000|2022-04-20 06:27:30|112.96|110.16|112.96|110.16|113.12|110.32|112.96|110.16|0
1650436060000|2022-04-20 06:27:40|112.87|110.07|112.96|110.16|112.96|110.16|112.87|110.07|0
1650436070000|2022-04-20 06:27:50|113.04|110.24|113.12|110.32|113.12|110.32|113.04|110.24|0
1650436080000|2022-04-20 06:28:00|113.2|110.4|113.28|110.48|113.28|110.48|113.2|110.4|0
1650436090000|2022-04-20 06:28:10|113.2|110.4|113.36|110.56|113.36|110.56|113.12|110.32|0
1650436100000|2022-04-20 06:28:20|113.45|110.65|113.53|110.73|113.53|110.73|113.45|110.65|0
1650436110000|2022-04-20 06:28:30|113.36|110.56|113.49|110.69|113.49|110.69|113.36|110.56|0
1650436120000|2022-04-20 06:28:40|113.45|110.65|113.53|110.73|113.53|110.73|113.45|110.65|0
1650436130000|2022-04-20 06:28:50|113.69|110.89|113.69|110.89|113.69|110.89|113.69|110.89|0
1650436140000|2022-04-20 06:29:00|113.61|110.81|113.69|110.89|113.69|110.89|113.61|110.81|0
1650436150000|2022-04-20 06:29:10|113.77|110.97|113.61|110.81|113.77|110.97|113.61|110.81|0
1650436160000|2022-04-20 06:29:20|113.53|110.73|113.53|110.73|113.53|110.73|113.45|110.65|0
1650436180000|2022-04-20 06:29:40|113.61|110.81|113.69|110.89|113.73|110.93|113.61|110.81|0
1650436190000|2022-04-20 06:29:50|113.77|110.97|113.77|110.97|113.77|110.97|113.77|110.97|0
1650436200000|2022-04-20 06:30:00|113.69|110.89|113.61|110.81|113.77|110.97|113.61|110.81|0
1650436210000|2022-04-20 06:30:10|113.53|110.73|113.49|110.69|113.53|110.73|113.36|110.56|0
1650436220000|2022-04-20 06:30:20|113.44|110.64|113.61|110.81|113.61|110.81|113.44|110.64|0
1650436230000|2022-04-20 06:30:30|113.53|110.73|113.53|110.73|113.53|110.73|113.44|110.64|0
1650436250000|2022-04-20 06:30:50|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1650436260000|2022-04-20 06:31:00|113.36|110.56|113.44|110.64|113.44|110.64|113.36|110.56|0
1650436270000|2022-04-20 06:31:10|113.36|110.56|113.36|110.56|113.36|110.56|113.36|110.56|0
1650436280000|2022-04-20 06:31:20|113.4|110.6|113.44|110.64|113.44|110.64|113.4|110.6|0
1650436300000|2022-04-20 06:31:40|113.53|110.73|113.53|110.73|113.53|110.73|113.53|110.73|0
1650436320000|2022-04-20 06:32:00|113.44|110.64|113.44|110.64|113.44|110.64|113.44|110.64|0
1650436330000|2022-04-20 06:32:10|113.36|110.56|113.28|110.48|113.36|110.56|113.28|110.48|0
1650436340000|2022-04-20 06:32:20|113.2|110.4|113.28|110.48|113.28|110.48|113.2|110.4|0
1650436350000|2022-04-20 06:32:30|113.36|110.56|113.28|110.48|113.36|110.56|113.28|110.48|0
1650436370000|2022-04-20 06:32:50|113.2|110.4|113.12|110.32|113.2|110.4|113.12|110.32|0
1650436380000|2022-04-20 06:33:00|113.2|110.4|113.2|110.4|113.2|110.4|113.2|110.4|0
1650436390000|2022-04-20 06:33:10|113.28|110.48|113.28|110.48|113.28|110.48|113.28|110.48|0
1650436410000|2022-04-20 06:33:30|113.36|110.56|113.28|110.48|113.36|110.56|113.28|110.48|0
1650436420000|2022-04-20 06:33:40|113.2|110.4|113.2|110.4|113.2|110.4|113.2|110.4|0
1650436430000|2022-04-20 06:33:50|113.16|110.36|113.16|110.36|113.16|110.36|113.16|110.36|0
1650436440000|2022-04-20 06:34:00|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650436450000|2022-04-20 06:34:10|113.2|110.4|113.11|110.31|113.2|110.4|113.11|110.31|0
1650436460000|2022-04-20 06:34:20|113.03|110.23|112.95|110.15|113.03|110.23|112.95|110.15|0
1650436470000|2022-04-20 06:34:30|113.03|110.23|112.95|110.15|113.03|110.23|112.95|110.15|0
1650436480000|2022-04-20 06:34:40|113.03|110.23|113.03|110.23|113.03|110.23|112.95|110.15|0
1650436490000|2022-04-20 06:34:50|113.11|110.31|113.03|110.23|113.11|110.31|113.03|110.23|0
1650436500000|2022-04-20 06:35:00|113.08|110.28|113.11|110.31|113.11|110.31|113.08|110.28|0
1650436510000|2022-04-20 06:35:10|112.95|110.15|112.99|110.19|113.03|110.23|112.95|110.15|0
1650436520000|2022-04-20 06:35:20|113.03|110.23|113.03|110.23|113.03|110.23|113.03|110.23|0
1650436550000|2022-04-20 06:35:50|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1650436570000|2022-04-20 06:36:10|113.03|110.23|113.03|110.23|113.03|110.23|113.03|110.23|0
1650436580000|2022-04-20 06:36:20|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650436590000|2022-04-20 06:36:30|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1650436610000|2022-04-20 06:36:50|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650436640000|2022-04-20 06:37:20|113.19|110.39|113.19|110.39|113.19|110.39|113.19|110.39|0
1650436650000|2022-04-20 06:37:30|113.11|110.31|113.11|110.31|113.11|110.31|113.11|110.31|0
1650436660000|2022-04-20 06:37:40|113.03|110.23|113.03|110.23|113.03|110.23|113.03|110.23|0
1650436670000|2022-04-20 06:37:50|112.95|110.15|112.95|110.15|112.95|110.15|112.95|110.15|0
1650436680000|2022-04-20 06:38:00|112.87|110.07|112.83|110.03|112.95|110.15|112.83|110.03|0
1650436690000|2022-04-20 06:38:10|112.79|109.99|112.79|109.99|112.79|109.99|112.79|109.99|0
1650436700000|2022-04-20 06:38:20|112.83|110.03|112.83|110.03|112.83|110.03|112.83|110.03|0
1650436710000|2022-04-20 06:38:30|112.87|110.07|112.62|109.82|112.87|110.07|112.62|109.82|0
1650436720000|2022-04-20 06:38:40|112.58|109.78|112.58|109.78|112.58|109.78|112.58|109.78|0
1650436730000|2022-04-20 06:38:50|112.62|109.82|112.62|109.82|112.62|109.82|112.62|109.82|0
1650436740000|2022-04-20 06:39:00|112.66|109.86|112.58|109.78|112.66|109.86|112.58|109.78|0
1650436750000|2022-04-20 06:39:10|112.54|109.74|112.38|109.58|112.54|109.74|112.38|109.58|0
1650436760000|2022-04-20 06:39:20|112.42|109.62|112.38|109.58|112.42|109.62|112.38|109.58|0
1650436770000|2022-04-20 06:39:30|112.46|109.66|112.46|109.66|112.46|109.66|112.46|109.66|0
1650436780000|2022-04-20 06:39:40|112.38|109.58|112.38|109.58|112.38|109.58|112.38|109.58|0
1650436790000|2022-04-20 06:39:50|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1650436800000|2022-04-20 06:40:00|112.38|109.58|112.38|109.58|112.38|109.58|112.38|109.58|0
1650436810000|2022-04-20 06:40:10|112.46|109.66|112.54|109.74|112.54|109.74|112.46|109.66|0
1650436820000|2022-04-20 06:40:20|112.62|109.82|112.62|109.82|112.7|109.9|112.62|109.82|0
1650436830000|2022-04-20 06:40:30|112.7|109.9|112.78|109.98|112.78|109.98|112.7|109.9|0
1650436840000|2022-04-20 06:40:40|112.87|110.07|112.87|110.07|112.87|110.07|112.87|110.07|0
1650436850000|2022-04-20 06:40:50|112.78|109.98|112.7|109.9|112.78|109.98|112.7|109.9|0
1650436860000|2022-04-20 06:41:00|112.62|109.82|112.7|109.9|112.7|109.9|112.62|109.82|0
1650436880000|2022-04-20 06:41:20|112.78|109.98|112.78|109.98|112.78|109.98|112.74|109.94|0
1650436890000|2022-04-20 06:41:30|112.7|109.9|112.62|109.82|112.7|109.9|112.62|109.82|0
1650436900000|2022-04-20 06:41:40|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1650436910000|2022-04-20 06:41:50|112.46|109.66|112.54|109.74|112.54|109.74|112.46|109.66|0
1650436920000|2022-04-20 06:42:00|112.46|109.66|112.5|109.7|112.5|109.7|112.42|109.62|0
1650436930000|2022-04-20 06:42:10|112.46|109.66|112.46|109.66|112.46|109.66|112.46|109.66|0
1650436940000|2022-04-20 06:42:20|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1650436950000|2022-04-20 06:42:30|112.58|109.78|112.58|109.78|112.58|109.78|112.58|109.78|0
1650436960000|2022-04-20 06:42:40|112.62|109.82|112.62|109.82|112.62|109.82|112.62|109.82|0
1650436980000|2022-04-20 06:43:00|112.58|109.78|112.54|109.74|112.62|109.82|112.54|109.74|0
1650436990000|2022-04-20 06:43:10|112.62|109.82|112.62|109.82|112.62|109.82|112.62|109.82|0
1650437000000|2022-04-20 06:43:20|112.54|109.74|112.54|109.74|112.54|109.74|112.54|109.74|0
1650437010000|2022-04-20 06:43:30|112.46|109.66|112.5|109.7|112.54|109.74|112.46|109.66|0
1650437020000|2022-04-20 06:43:40|112.54|109.74|112.7|109.9|112.7|109.9|112.46|109.66|0
1650437030000|2022-04-20 06:43:50|112.78|109.98|112.78|109.98|112.78|109.98|112.78|109.98|0
1650437040000|2022-04-20 06:44:00|112.7|109.9|112.7|109.9|112.7|109.9|112.7|109.9|0
1650437050000|2022-04-20 06:44:10|112.62|109.82|112.54|109.74|112.62|109.82|112.46|109.66|0
1650437060000|2022-04-20 06:44:20|112.62|109.82|112.54|109.74|112.62|109.82|112.54|109.74|0
1650437070000|2022-04-20 06:44:30|112.62|109.82|112.54|109.74|112.62|109.82|112.54|109.74|0
1650437080000|2022-04-20 06:44:40|112.46|109.66|112.42|109.62|112.46|109.66|112.42|109.62|0
1650437090000|2022-04-20 06:44:50|112.46|109.66|112.37|109.57|112.46|109.66|112.37|109.57|0
1650437100000|2022-04-20 06:45:00|112.21|109.41|112.29|109.49|112.29|109.49|112.21|109.41|0
1650437110000|2022-04-20 06:45:10|112.33|109.53|112.37|109.57|112.37|109.57|112.33|109.53|0
1650437130000|2022-04-20 06:45:30|112.42|109.62|112.42|109.62|112.42|109.62|112.42|109.62|0
1650437140000|2022-04-20 06:45:40|112.29|109.49|112.21|109.41|112.29|109.49|112.21|109.41|0
1650437150000|2022-04-20 06:45:50|112.13|109.33|112.13|109.33|112.17|109.37|112.13|109.33|0
1650437160000|2022-04-20 06:46:00|112.17|109.37|112.13|109.33|112.17|109.37|112.13|109.33|0
1650437170000|2022-04-20 06:46:10|112.17|109.37|112.13|109.33|112.21|109.41|112.13|109.33|0
1650437180000|2022-04-20 06:46:20|112.05|109.25|112.13|109.33|112.13|109.33|112.05|109.25|0
1650437190000|2022-04-20 06:46:30|112.05|109.25|112.05|109.25|112.13|109.33|112.05|109.25|0
1650437200000|2022-04-20 06:46:40|112.13|109.33|112.05|109.25|112.13|109.33|111.97|109.17|0
1650437210000|2022-04-20 06:46:50|112.01|109.21|112.05|109.25|112.05|109.25|112.01|109.21|0
1650437220000|2022-04-20 06:47:00|111.97|109.17|111.97|109.17|112.01|109.21|111.97|109.17|0
1650437230000|2022-04-20 06:47:10|111.8|109|111.88|109.08|111.88|109.08|111.8|109|0
1650437250000|2022-04-20 06:47:30|111.97|109.17|112.05|109.25|112.05|109.25|111.97|109.17|0
1650437260000|2022-04-20 06:47:40|112.13|109.33|112.13|109.33|112.13|109.33|112.13|109.33|0
1650437270000|2022-04-20 06:47:50|112.21|109.41|112.17|109.37|112.21|109.41|112.13|109.33|0
1650437280000|2022-04-20 06:48:00|112.13|109.33|112.05|109.25|112.17|109.37|112.05|109.25|0
1650437290000|2022-04-20 06:48:10|112.13|109.33|112.17|109.37|112.17|109.37|112.13|109.33|0
1650437300000|2022-04-20 06:48:20|112.13|109.33|112.05|109.25|112.13|109.33|112.05|109.25|0
1650437310000|2022-04-20 06:48:30|111.97|109.17|111.96|109.16|111.97|109.17|111.96|109.16|0
1650437320000|2022-04-20 06:48:40|111.88|109.08|111.88|109.08|111.88|109.08|111.88|109.08|0
1650437330000|2022-04-20 06:48:50|111.8|109|111.88|109.08|111.88|109.08|111.8|109|0
1650437340000|2022-04-20 06:49:00|111.93|109.13|111.96|109.16|111.96|109.16|111.93|109.13|0
1650437350000|2022-04-20 06:49:10|111.93|109.13|111.96|109.16|111.96|109.16|111.93|109.13|0
1650437360000|2022-04-20 06:49:20|112.05|109.25|112.05|109.25|112.05|109.25|112.05|109.25|0
1650437380000|2022-04-20 06:49:40|111.96|109.16|111.96|109.16|111.96|109.16|111.96|109.16|0
1650437390000|2022-04-20 06:49:50|112.05|109.25|112.21|109.41|112.21|109.41|112.05|109.25|0
1650437400000|2022-04-20 06:50:00|112.13|109.33|112.13|109.33|112.13|109.33|112.13|109.33|0
1650437410000|2022-04-20 06:50:10|112.17|109.37|112.17|109.37|112.17|109.37|112.17|109.37|0
1650437420000|2022-04-20 06:50:20|112.13|109.33|112.13|109.33|112.17|109.37|112.13|109.33|0
1650437430000|2022-04-20 06:50:30|112.21|109.41|112.29|109.49|112.29|109.49|112.21|109.41|0
1650437440000|2022-04-20 06:50:40|112.25|109.45|112.33|109.53|112.33|109.53|112.25|109.45|0
1650437450000|2022-04-20 06:50:50|112.41|109.61|112.53|109.73|112.53|109.73|112.41|109.61|0
1650437460000|2022-04-20 06:51:00|112.45|109.65|112.78|109.98|112.78|109.98|112.45|109.65|0
1650437470000|2022-04-20 06:51:10|112.69|109.89|112.69|109.89|112.69|109.89|112.69|109.89|0
1650437480000|2022-04-20 06:51:20|112.61|109.81|112.61|109.81|112.61|109.81|112.61|109.81|0
1650437490000|2022-04-20 06:51:30|112.57|109.77|112.53|109.73|112.61|109.81|112.53|109.73|0
1650437500000|2022-04-20 06:51:40|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1650437510000|2022-04-20 06:51:50|112.45|109.65|112.37|109.57|112.45|109.65|112.37|109.57|0
1650437520000|2022-04-20 06:52:00|112.29|109.49|112.21|109.41|112.29|109.49|112.21|109.41|0
1650437530000|2022-04-20 06:52:10|112.12|109.32|112.09|109.29|112.12|109.32|112.09|109.29|0
1650437540000|2022-04-20 06:52:20|112.04|109.24|112.04|109.24|112.09|109.29|112.04|109.24|0
1650437550000|2022-04-20 06:52:30|111.96|109.16|112.04|109.24|112.04|109.24|111.96|109.16|0
1650437560000|2022-04-20 06:52:40|112.09|109.29|112.09|109.29|112.09|109.29|112.09|109.29|0
1650437570000|2022-04-20 06:52:50|112.12|109.32|112.21|109.41|112.21|109.41|112.12|109.32|0
1650437600000|2022-04-20 06:53:20|112.25|109.45|112.17|109.37|112.25|109.45|112.12|109.32|0
1650437610000|2022-04-20 06:53:30|112.12|109.32|112.12|109.32|112.12|109.32|112.12|109.32|0
1650437630000|2022-04-20 06:53:50|112.04|109.24|111.96|109.16|112.04|109.24|111.96|109.16|0
1650437640000|2022-04-20 06:54:00|111.92|109.12|111.84|109.04|111.92|109.12|111.84|109.04|0
1650437650000|2022-04-20 06:54:10|111.88|109.08|111.88|109.08|111.96|109.16|111.88|109.08|0
1650437660000|2022-04-20 06:54:20|111.92|109.12|111.92|109.12|111.92|109.12|111.92|109.12|0
1650437670000|2022-04-20 06:54:30|111.96|109.16|111.96|109.16|111.96|109.16|111.96|109.16|0
1650437680000|2022-04-20 06:54:40|112.04|109.24|112.04|109.24|112.04|109.24|112.04|109.24|0
1650437690000|2022-04-20 06:54:50|112.12|109.32|112.2|109.4|112.2|109.4|112.12|109.32|0
1650437720000|2022-04-20 06:55:20|112.12|109.32|112.12|109.32|112.12|109.32|112.12|109.32|0
1650437750000|2022-04-20 06:55:50|112.2|109.4|112.28|109.48|112.28|109.48|112.2|109.4|0
1650437760000|2022-04-20 06:56:00|112.2|109.4|112.12|109.32|112.2|109.4|112.12|109.32|0
1650437770000|2022-04-20 06:56:10|112.2|109.4|112.28|109.48|112.37|109.57|112.2|109.4|0
1650437780000|2022-04-20 06:56:20|112.45|109.65|112.45|109.65|112.53|109.73|112.45|109.65|0
1650437790000|2022-04-20 06:56:30|112.37|109.57|112.37|109.57|112.37|109.57|112.37|109.57|0
1650437800000|2022-04-20 06:56:40|112.45|109.65|112.45|109.65|112.45|109.65|112.41|109.61|0
1650437810000|2022-04-20 06:56:50|112.37|109.57|112.45|109.65|112.45|109.65|112.37|109.57|0
1650437820000|2022-04-20 06:57:00|112.41|109.61|112.36|109.56|112.45|109.65|112.36|109.56|0
1650437830000|2022-04-20 06:57:10|112.45|109.65|112.53|109.73|112.53|109.73|112.45|109.65|0
1650437840000|2022-04-20 06:57:20|112.61|109.81|112.61|109.81|112.61|109.81|112.61|109.81|0
1650437850000|2022-04-20 06:57:30|112.53|109.73|112.61|109.81|112.61|109.81|112.53|109.73|0
1650437860000|2022-04-20 06:57:40|112.69|109.89|112.61|109.81|112.69|109.89|112.61|109.81|0
1650437870000|2022-04-20 06:57:50|112.69|109.89|112.69|109.89|112.69|109.89|112.65|109.85|0
1650437880000|2022-04-20 06:58:00|112.61|109.81|112.53|109.73|112.61|109.81|112.53|109.73|0
1650437890000|2022-04-20 06:58:10|112.45|109.65|112.45|109.65|112.53|109.73|112.45|109.65|0
1650437900000|2022-04-20 06:58:20|112.36|109.56|112.2|109.4|112.36|109.56|112.2|109.4|0
1650437910000|2022-04-20 06:58:30|112.28|109.48|112.32|109.52|112.32|109.52|112.28|109.48|0
1650437920000|2022-04-20 06:58:40|112.36|109.56|112.49|109.69|112.49|109.69|112.36|109.56|0
1650437930000|2022-04-20 06:58:50|112.53|109.73|112.53|109.73|112.53|109.73|112.53|109.73|0
1650437950000|2022-04-20 06:59:10|112.61|109.81|112.69|109.89|112.69|109.89|112.61|109.81|0
1650437960000|2022-04-20 06:59:20|112.61|109.81|112.57|109.77|112.61|109.81|112.57|109.77|0
1650437970000|2022-04-20 06:59:30|112.53|109.73|112.44|109.64|112.53|109.73|112.44|109.64|0
1650437980000|2022-04-20 06:59:40|112.53|109.73|112.44|109.64|112.53|109.73|112.44|109.64|0
1650437990000|2022-04-20 06:59:50|112.41|109.61|112.36|109.56|112.41|109.61|112.36|109.56|0
1650438000000|2022-04-20 07:00:00|112.04|109.24|112.2|109.4|112.28|109.48|112.04|109.24|0
1650438010000|2022-04-20 07:00:10|112.24|109.44|112.28|109.48|112.36|109.56|112.16|109.36|0
1650438020000|2022-04-20 07:00:20|112.44|109.64|112.28|109.48|112.44|109.64|112.28|109.48|0
1650438030000|2022-04-20 07:00:30|112.12|109.32|112.28|109.48|112.28|109.48|112.04|109.24|0
1650438040000|2022-04-20 07:00:40|112.36|109.56|112.28|109.48|112.44|109.64|112.28|109.48|0
1650438050000|2022-04-20 07:00:50|112.36|109.56|112.36|109.56|112.44|109.64|112.36|109.56|0
1650438060000|2022-04-20 07:01:00|112.4|109.6|112.4|109.6|112.4|109.6|112.36|109.56|0
1650438070000|2022-04-20 07:01:10|112.44|109.64|113.1|110.3|113.1|110.3|112.44|109.64|0
1650438080000|2022-04-20 07:01:20|113.14|110.34|113.18|110.38|113.34|110.54|113.14|110.34|0
1650438090000|2022-04-20 07:01:30|113.26|110.46|113.22|110.42|113.26|110.46|113.18|110.38|0
1650438100000|2022-04-20 07:01:40|113.18|110.38|113.14|110.34|113.18|110.38|113.01|110.21|0
1650438110000|2022-04-20 07:01:50|113.01|110.21|113.18|110.38|113.18|110.38|113.01|110.21|0
1650438120000|2022-04-20 07:02:00|113.42|110.62|113.83|111.03|113.83|111.03|113.42|110.62|0
1650438130000|2022-04-20 07:02:10|113.91|111.11|114|111.2|114|111.2|113.91|111.11|0
1650438140000|2022-04-20 07:02:20|114.08|111.28|113.91|111.11|114.08|111.28|113.91|111.11|0
1650438150000|2022-04-20 07:02:30|113.83|111.03|113.46|110.66|113.83|111.03|113.34|110.54|0
1650438160000|2022-04-20 07:02:40|113.5|110.7|113.46|110.66|113.5|110.7|113.34|110.54|0
1650438170000|2022-04-20 07:02:50|113.42|110.62|113.67|110.87|113.67|110.87|113.42|110.62|0
1650438180000|2022-04-20 07:03:00|113.46|110.66|113.83|110.47|113.87|110.66|113.46|110.42|0
1650438190000|2022-04-20 07:03:10|113.87|110.51|113.78|110.42|114.03|110.67|113.78|110.42|0
1650438200000|2022-04-20 07:03:20|113.62|110.26|113.37|110.01|113.7|110.34|113.37|110.01|0
1650438210000|2022-04-20 07:03:30|113.29|109.93|113.37|110.01|113.37|110.01|113.29|109.93|0
1650438220000|2022-04-20 07:03:40|113.58|110.22|113.78|110.42|113.78|110.42|113.46|110.1|0
1650438230000|2022-04-20 07:03:50|113.74|110.38|113.46|110.1|113.74|110.38|113.46|110.1|0
1650438240000|2022-04-20 07:04:00|113.42|110.06|113.46|110.1|113.46|110.1|113.37|110.01|0
1650438250000|2022-04-20 07:04:10|113.37|110.01|113.37|110.01|113.37|110.01|113.29|109.93|0
1650438260000|2022-04-20 07:04:20|113.46|110.1|113.46|110.1|113.46|110.1|113.46|110.1|0
1650438270000|2022-04-20 07:04:30|113.54|110.18|113.5|110.14|113.54|110.18|113.45|110.09|0
1650438280000|2022-04-20 07:04:40|113.45|110.09|113.37|110.01|113.45|110.09|113.37|110.01|0
1650438290000|2022-04-20 07:04:50|113.33|109.97|113.21|109.85|113.33|109.97|113.17|109.81|0
1650438300000|2022-04-20 07:05:00|112.89|110.01|112.64|109.76|112.89|110.01|112.64|109.76|0
1650438310000|2022-04-20 07:05:10|112.56|109.68|112.24|109.36|112.56|109.68|112.24|109.36|0
1650438320000|2022-04-20 07:05:20|112.2|109.32|112.44|109.56|112.44|109.56|112.16|109.28|0
1650438330000|2022-04-20 07:05:30|112.48|109.6|112.81|109.93|112.81|109.93|112.48|109.6|0
1650438340000|2022-04-20 07:05:40|112.72|109.84|112.56|109.68|112.81|109.93|112.52|109.64|0
1650438350000|2022-04-20 07:05:50|112.48|109.6|112.36|109.48|112.48|109.6|112.36|109.48|0
1650438360000|2022-04-20 07:06:00|112.32|109.44|112.24|109.36|112.32|109.44|112.15|109.27|0
1650438370000|2022-04-20 07:06:10|112.2|109.32|111.91|109.03|112.2|109.32|111.91|109.03|0
1650438380000|2022-04-20 07:06:20|111.99|109.11|111.99|109.11|112.15|109.27|111.99|109.11|0
1650438390000|2022-04-20 07:06:30|112.03|109.15|111.99|109.11|112.03|109.15|111.91|109.03|0
1650438400000|2022-04-20 07:06:40|111.95|109.07|111.83|108.95|111.99|109.11|111.83|108.95|0
1650438410000|2022-04-20 07:06:50|111.67|108.79|111.59|108.71|111.75|108.87|111.59|108.71|0
1650438420000|2022-04-20 07:07:00|111.43|108.55|111.14|108.26|111.43|108.55|111.14|108.26|0
1650438430000|2022-04-20 07:07:10|111.02|108.14|110.94|108.06|111.02|108.14|110.94|108.06|0
1650438440000|2022-04-20 07:07:20|111.02|108.14|111.1|108.22|111.18|108.3|111.02|108.14|0
1650438450000|2022-04-20 07:07:30|110.78|107.9|110.7|107.82|110.78|107.9|110.7|107.82|0
1650438460000|2022-04-20 07:07:40|110.78|107.9|110.7|107.82|110.78|107.9|110.7|107.82|0
1650438470000|2022-04-20 07:07:50|110.74|107.86|110.82|107.94|110.86|107.98|110.74|107.86|0
1650438480000|2022-04-20 07:08:00|110.7|107.82|110.7|107.82|110.9|108.02|110.7|107.82|0
1650438490000|2022-04-20 07:08:10|110.62|107.74|110.46|107.58|110.62|107.74|110.46|107.58|0
1650438500000|2022-04-20 07:08:20|110.54|107.66|110.54|107.66|110.62|107.74|110.54|107.66|0
1650438510000|2022-04-20 07:08:30|110.62|107.74|110.42|107.54|110.62|107.74|110.42|107.54|0
1650438520000|2022-04-20 07:08:40|110.38|107.5|110.46|107.58|110.46|107.58|110.38|107.5|0
1650438530000|2022-04-20 07:08:50|110.54|107.66|110.66|107.78|110.66|107.78|110.54|107.66|0
1650438540000|2022-04-20 07:09:00|110.7|107.82|110.78|107.9|110.78|107.9|110.7|107.82|0
1650438550000|2022-04-20 07:09:10|110.86|107.98|111.02|108.14|111.18|108.3|110.86|107.98|0
1650438560000|2022-04-20 07:09:20|110.86|107.98|110.78|107.9|110.86|107.98|110.74|107.86|0
1650438570000|2022-04-20 07:09:30|110.86|107.98|110.86|107.98|110.94|108.06|110.86|107.98|0
1650438580000|2022-04-20 07:09:40|110.78|107.9|110.7|107.82|110.78|107.9|110.7|107.82|0
1650438590000|2022-04-20 07:09:50|110.62|107.74|110.7|107.82|110.7|107.82|110.62|107.74|0
1650438600000|2022-04-20 07:10:00|110.54|107.66|110.58|107.7|110.62|107.74|110.54|107.66|0
1650438610000|2022-04-20 07:10:10|110.78|107.9|110.7|107.82|110.78|107.9|110.7|107.82|0
1650438620000|2022-04-20 07:10:20|110.74|107.86|110.54|107.66|110.74|107.86|110.54|107.66|0
1650438630000|2022-04-20 07:10:30|110.62|107.74|110.66|107.78|110.66|107.78|110.54|107.66|0
1650438640000|2022-04-20 07:10:40|110.7|107.82|110.58|107.7|110.7|107.82|110.58|107.7|0
1650438650000|2022-04-20 07:10:50|110.46|107.58|110.58|107.7|110.58|107.7|110.46|107.58|0
1650438660000|2022-04-20 07:11:00|110.62|107.74|110.58|107.7|110.62|107.74|110.54|107.66|0
1650438670000|2022-04-20 07:11:10|110.54|107.66|110.38|107.5|110.54|107.66|110.38|107.5|0
1650438680000|2022-04-20 07:11:20|110.46|107.58|110.46|107.58|110.46|107.58|110.38|107.5|0
1650438690000|2022-04-20 07:11:30|110.42|107.54|110.54|107.66|110.54|107.66|110.42|107.54|0
1650438700000|2022-04-20 07:11:40|110.46|107.58|110.78|107.9|110.78|107.9|110.46|107.58|0
1650438710000|2022-04-20 07:11:50|110.7|107.82|110.62|107.74|110.7|107.82|110.62|107.74|0
1650438720000|2022-04-20 07:12:00|110.74|107.86|110.86|107.98|110.86|107.98|110.74|107.86|0
1650438730000|2022-04-20 07:12:10|110.78|107.9|110.82|107.94|110.82|107.94|110.74|107.86|0
1650438740000|2022-04-20 07:12:20|110.7|107.82|110.62|107.74|110.7|107.82|110.62|107.74|0
1650438750000|2022-04-20 07:12:30|110.7|107.82|110.7|107.82|110.7|107.82|110.62|107.74|0
1650438760000|2022-04-20 07:12:40|110.78|107.9|110.78|107.9|110.82|107.94|110.78|107.9|0
1650438770000|2022-04-20 07:12:50|110.74|107.86|110.54|107.66|110.74|107.86|110.54|107.66|0
1650438780000|2022-04-20 07:13:00|110.46|107.58|110.13|107.25|110.46|107.58|110.13|107.25|0
1650438790000|2022-04-20 07:13:10|109.86|106.98|109.89|107.01|109.89|107.01|109.78|106.9|0
1650438800000|2022-04-20 07:13:20|109.74|106.86|110.05|107.17|110.05|107.17|109.74|106.86|0
1650438810000|2022-04-20 07:13:30|110.21|107.33|110.29|107.41|110.37|107.49|110.21|107.33|0
1650438820000|2022-04-20 07:13:40|110.37|107.49|110.54|107.66|110.54|107.66|110.37|107.49|0
1650438830000|2022-04-20 07:13:50|110.29|107.41|110.45|107.57|110.45|107.57|110.29|107.41|0
1650438840000|2022-04-20 07:14:00|110.37|107.49|110.37|107.49|110.37|107.49|110.21|107.33|0
1650438850000|2022-04-20 07:14:10|110.53|107.65|110.62|107.74|110.62|107.74|110.53|107.65|0
1650438860000|2022-04-20 07:14:20|110.74|107.86|110.62|107.74|110.78|107.9|110.62|107.74|0
1650438870000|2022-04-20 07:14:30|110.78|107.9|110.94|108.06|110.94|108.06|110.7|107.82|0
1650438880000|2022-04-20 07:14:40|110.86|107.98|110.86|107.98|110.86|107.98|110.78|107.9|0
1650438890000|2022-04-20 07:14:50|110.82|107.94|110.53|107.65|110.82|107.94|110.53|107.65|0
1650438900000|2022-04-20 07:15:00|110.37|107.49|110.42|107.54|110.5|107.62|110.37|107.49|0
1650438910000|2022-04-20 07:15:10|110.21|107.33|110.21|107.33|110.29|107.41|110.21|107.33|0
1650438920000|2022-04-20 07:15:20|110.34|107.46|110.45|107.57|110.45|107.57|110.34|107.46|0
1650438930000|2022-04-20 07:15:30|110.42|107.54|110.13|107.25|110.42|107.54|110.13|107.25|0
1650438940000|2022-04-20 07:15:40|110.17|107.29|110.21|107.33|110.21|107.33|110.13|107.25|0
1650438950000|2022-04-20 07:15:50|110.17|107.29|110.17|107.29|110.17|107.29|110.17|107.29|0
1650438960000|2022-04-20 07:16:00|110.13|107.25|110.21|107.33|110.21|107.33|110.13|107.25|0
1650438970000|2022-04-20 07:16:10|110.37|107.49|110.37|107.49|110.45|107.57|110.37|107.49|0
1650438980000|2022-04-20 07:16:20|110.29|107.41|110.29|107.41|110.37|107.49|110.29|107.41|0
1650438990000|2022-04-20 07:16:30|110.21|107.33|110.37|107.49|110.37|107.49|110.21|107.33|0
1650439000000|2022-04-20 07:16:40|110.45|107.57|110.45|107.57|110.45|107.57|110.37|107.49|0
1650439010000|2022-04-20 07:16:50|110.41|107.53|110.15|107.27|110.61|107.73|110.15|107.27|0
1650439020000|2022-04-20 07:17:00|110.11|107.23|110.15|107.27|110.15|107.27|110.07|107.19|0
1650439030000|2022-04-20 07:17:10|110.07|107.19|110.11|107.23|110.11|107.23|110.07|107.19|0
1650439040000|2022-04-20 07:17:20|110.07|107.19|110.11|107.23|110.15|107.27|110.07|107.19|0
1650439050000|2022-04-20 07:17:30|110.07|107.19|110.15|107.27|110.15|107.27|110.07|107.19|0
1650439060000|2022-04-20 07:17:40|110.07|107.19|110.07|107.19|110.15|107.27|110.07|107.19|0
1650439070000|2022-04-20 07:17:50|109.83|106.95|109.67|106.79|109.91|107.03|109.67|106.79|0
1650439080000|2022-04-20 07:18:00|109.59|106.71|109.35|106.47|109.59|106.71|109.35|106.47|0
1650439090000|2022-04-20 07:18:10|109.51|106.63|109.59|106.71|109.59|106.71|109.51|106.63|0
1650439100000|2022-04-20 07:18:20|109.75|106.87|109.59|106.71|109.75|106.87|109.59|106.71|0
1650439110000|2022-04-20 07:18:30|109.71|106.83|109.75|106.87|109.75|106.87|109.67|106.79|0
1650439120000|2022-04-20 07:18:40|109.83|106.95|109.99|107.11|109.99|107.11|109.83|106.95|0
1650439130000|2022-04-20 07:18:50|109.91|107.03|109.83|106.95|109.91|107.03|109.83|106.95|0
1650439140000|2022-04-20 07:19:00|109.87|106.99|109.83|106.95|109.91|107.03|109.75|106.87|0
1650439150000|2022-04-20 07:19:10|109.91|107.03|109.79|106.91|109.91|107.03|109.79|106.91|0
1650439160000|2022-04-20 07:19:20|109.71|106.83|109.83|106.95|109.83|106.95|109.71|106.83|0
1650439170000|2022-04-20 07:19:30|109.71|106.83|109.59|106.71|109.71|106.83|109.59|106.71|0
1650439180000|2022-04-20 07:19:40|109.51|106.63|109.43|106.55|109.51|106.63|109.43|106.55|0
1650439190000|2022-04-20 07:19:50|109.51|106.63|109.51|106.63|109.51|106.63|109.43|106.55|0
1650439200000|2022-04-20 07:20:00|109.59|106.71|109.55|106.67|109.59|106.71|109.51|106.63|0
1650439210000|2022-04-20 07:20:10|109.51|106.63|109.55|106.67|109.59|106.71|109.51|106.63|0
1650439220000|2022-04-20 07:20:20|109.59|106.71|109.47|106.59|109.59|106.71|109.47|106.59|0
1650439230000|2022-04-20 07:20:30|109.51|106.63|109.63|106.75|109.63|106.75|109.51|106.63|0
1650439240000|2022-04-20 07:20:40|109.67|106.79|109.59|106.71|109.75|106.87|109.59|106.71|0
1650439250000|2022-04-20 07:20:50|109.63|106.75|109.91|107.03|109.91|107.03|109.63|106.75|0
1650439260000|2022-04-20 07:21:00|109.99|107.11|110.15|107.27|110.15|107.27|109.99|107.11|0
1650439270000|2022-04-20 07:21:10|110.31|107.43|110.11|107.23|110.31|107.43|110.11|107.23|0
1650439280000|2022-04-20 07:21:20|110.15|107.27|110.11|107.23|110.15|107.27|110.07|107.19|0
1650439290000|2022-04-20 07:21:30|110.07|107.19|110.19|107.31|110.19|107.31|110.07|107.19|0
1650439300000|2022-04-20 07:21:40|110.15|107.27|110.15|107.27|110.15|107.27|110.15|107.27|0
1650439310000|2022-04-20 07:21:50|110.07|107.19|110.23|107.35|110.27|107.39|110.07|107.19|0
1650439320000|2022-04-20 07:22:00|110.15|107.27|110.23|107.35|110.23|107.35|110.15|107.27|0
1650439330000|2022-04-20 07:22:10|110.31|107.43|110.23|107.35|110.31|107.43|110.23|107.35|0
1650439340000|2022-04-20 07:22:20|110.15|107.27|110.23|107.35|110.23|107.35|110.15|107.27|0
1650439350000|2022-04-20 07:22:30|110.15|107.27|110.23|107.35|110.23|107.35|110.15|107.27|0
1650439360000|2022-04-20 07:22:40|110.27|107.39|110.23|107.35|110.27|107.39|110.23|107.35|0
1650439370000|2022-04-20 07:22:50|110.15|107.27|110.55|107.67|110.55|107.67|110.15|107.27|0
1650439380000|2022-04-20 07:23:00|110.59|107.71|110.55|107.67|110.59|107.71|110.47|107.59|0
1650439390000|2022-04-20 07:23:10|110.71|107.83|110.83|107.95|110.87|107.99|110.71|107.83|0
1650439400000|2022-04-20 07:23:20|110.75|107.87|110.79|107.91|110.79|107.91|110.75|107.87|0
1650439410000|2022-04-20 07:23:30|110.95|108.07|110.79|107.91|110.95|108.07|110.79|107.91|0
1650439420000|2022-04-20 07:23:40|110.71|107.83|110.79|107.91|110.79|107.91|110.71|107.83|0
1650439430000|2022-04-20 07:23:50|110.71|107.83|110.71|107.83|110.79|107.91|110.71|107.83|0
1650439440000|2022-04-20 07:24:00|110.75|107.87|110.87|107.99|110.87|107.99|110.71|107.83|0
1650439450000|2022-04-20 07:24:10|110.95|108.07|110.95|108.07|110.95|108.07|110.95|108.07|0
1650439460000|2022-04-20 07:24:20|110.87|107.99|110.75|107.87|110.87|107.99|110.75|107.87|0
1650439470000|2022-04-20 07:24:30|110.79|107.91|110.31|107.43|110.79|107.91|110.31|107.43|0
1650439480000|2022-04-20 07:24:40|110.39|107.51|110.47|107.59|110.47|107.59|110.39|107.51|0
1650439490000|2022-04-20 07:24:50|110.39|107.51|110.23|107.35|110.39|107.51|110.23|107.35|0
1650439500000|2022-04-20 07:25:00|110.31|107.43|110.15|107.27|110.31|107.43|110.15|107.27|0
1650439510000|2022-04-20 07:25:10|110.06|107.18|109.9|107.02|110.06|107.18|109.9|107.02|0
1650439520000|2022-04-20 07:25:20|109.98|107.1|110.03|107.15|110.03|107.15|109.98|107.1|0
1650439530000|2022-04-20 07:25:30|109.98|107.1|110.14|107.26|110.14|107.26|109.98|107.1|0
1650439540000|2022-04-20 07:25:40|110.11|107.23|110.06|107.18|110.14|107.26|110.06|107.18|0
1650439550000|2022-04-20 07:25:50|110.14|107.26|110.19|107.31|110.19|107.31|110.14|107.26|0
1650439560000|2022-04-20 07:26:00|110.3|107.42|110.14|107.26|110.3|107.42|110.14|107.26|0
1650439570000|2022-04-20 07:26:10|110.19|107.31|110.19|107.31|110.3|107.42|110.19|107.31|0
1650439580000|2022-04-20 07:26:20|110.3|107.42|110.38|107.5|110.38|107.5|110.3|107.42|0
1650439590000|2022-04-20 07:26:30|110.43|107.55|110.38|107.5|110.47|107.59|110.38|107.5|0
1650439600000|2022-04-20 07:26:40|110.35|107.47|110.22|107.34|110.35|107.47|110.22|107.34|0
1650439610000|2022-04-20 07:26:50|110.27|107.39|110.27|107.39|110.27|107.39|110.22|107.34|0
1650439620000|2022-04-20 07:27:00|110.35|107.47|110.3|107.42|110.35|107.47|110.3|107.42|0
1650439630000|2022-04-20 07:27:10|110.38|107.5|110.51|107.63|110.51|107.63|110.38|107.5|0
1650439640000|2022-04-20 07:27:20|110.54|107.66|110.59|107.71|110.63|107.75|110.54|107.66|0
1650439650000|2022-04-20 07:27:30|110.63|107.75|110.59|107.71|110.71|107.83|110.54|107.66|0
1650439660000|2022-04-20 07:27:40|110.71|107.83|110.67|107.79|110.71|107.83|110.62|107.74|0
1650439670000|2022-04-20 07:27:50|110.71|107.83|110.62|107.74|110.71|107.83|110.62|107.74|0
1650439680000|2022-04-20 07:28:00|110.38|107.5|110.54|107.66|110.54|107.66|110.38|107.5|0
1650439690000|2022-04-20 07:28:10|110.46|107.58|110.54|107.66|110.54|107.66|110.46|107.58|0
1650439700000|2022-04-20 07:28:20|110.46|107.58|110.38|107.5|110.46|107.58|110.38|107.5|0
1650439710000|2022-04-20 07:28:30|110.34|107.46|110.14|107.26|110.34|107.46|110.14|107.26|0
1650439720000|2022-04-20 07:28:40|110.06|107.18|110.06|107.18|110.06|107.18|109.98|107.1|0
1650439730000|2022-04-20 07:28:50|110.14|107.26|110.14|107.26|110.14|107.26|110.14|107.26|0
1650439740000|2022-04-20 07:29:00|110.06|107.18|110.22|107.34|110.26|107.38|110.06|107.18|0
1650439750000|2022-04-20 07:29:10|110.18|107.3|110.22|107.34|110.22|107.34|110.06|107.18|0
1650439760000|2022-04-20 07:29:20|110.3|107.42|110.3|107.42|110.3|107.42|110.3|107.42|0
1650439770000|2022-04-20 07:29:30|110.38|107.5|110.38|107.5|110.38|107.5|110.3|107.42|0
1650439780000|2022-04-20 07:29:40|110.34|107.46|110.3|107.42|110.38|107.5|110.3|107.42|0
1650439790000|2022-04-20 07:29:50|110.26|107.38|110.42|107.54|110.42|107.54|110.26|107.38|0
1650439800000|2022-04-20 07:30:00|110.38|107.5|110.14|107.26|110.38|107.5|110.14|107.26|0
1650439810000|2022-04-20 07:30:10|110.26|107.38|110.26|107.38|110.26|107.38|110.26|107.38|0
1650439820000|2022-04-20 07:30:20|110.22|107.34|110.06|107.18|110.22|107.34|110.06|107.18|0
1650439830000|2022-04-20 07:30:30|110.14|107.26|110.14|107.26|110.3|107.42|110.1|107.22|0
1650439840000|2022-04-20 07:30:40|110.06|107.18|109.86|106.98|110.06|107.18|109.82|106.94|0
1650439850000|2022-04-20 07:30:50|109.66|106.78|109.74|106.86|109.78|106.9|109.66|106.78|0
1650439860000|2022-04-20 07:31:00|109.58|106.7|109.78|106.9|109.78|106.9|109.58|106.7|0
1650439870000|2022-04-20 07:31:10|109.9|107.02|109.74|106.86|109.9|107.02|109.66|106.78|0
1650439880000|2022-04-20 07:31:20|109.86|106.98|109.82|106.94|109.86|106.98|109.74|106.86|0
1650439890000|2022-04-20 07:31:30|109.74|106.86|109.74|106.86|109.82|106.94|109.74|106.86|0
1650439900000|2022-04-20 07:31:40|109.62|106.74|109.7|106.82|109.7|106.82|109.58|106.7|0
1650439910000|2022-04-20 07:31:50|109.58|106.7|109.74|106.86|109.74|106.86|109.58|106.7|0
1650439920000|2022-04-20 07:32:00|109.82|106.94|109.9|107.02|109.9|107.02|109.74|106.86|0
1650439930000|2022-04-20 07:32:10|109.98|107.1|110.02|107.14|110.02|107.14|109.98|107.1|0
1650439940000|2022-04-20 07:32:20|110.06|107.18|109.94|107.06|110.06|107.18|109.94|107.06|0
1650439950000|2022-04-20 07:32:30|109.9|107.02|109.7|106.82|109.9|107.02|109.66|106.78|0
1650439960000|2022-04-20 07:32:40|109.62|106.74|109.62|106.74|109.62|106.74|109.58|106.7|0
1650439970000|2022-04-20 07:32:50|109.54|106.66|109.46|106.58|109.54|106.66|109.42|106.54|0
1650439980000|2022-04-20 07:33:00|109.58|106.7|109.58|106.7|109.58|106.7|109.58|106.7|0
1650439990000|2022-04-20 07:33:10|109.5|106.62|109.54|106.66|109.58|106.7|109.5|106.62|0
1650440000000|2022-04-20 07:33:20|109.74|106.86|109.58|106.7|109.74|106.86|109.58|106.7|0
1650440010000|2022-04-20 07:33:30|109.54|106.66|109.58|106.7|109.58|106.7|109.54|106.66|0
1650440020000|2022-04-20 07:33:40|109.66|106.78|109.58|106.7|109.66|106.78|109.58|106.7|0
1650440030000|2022-04-20 07:33:50|109.5|106.62|109.5|106.62|109.5|106.62|109.5|106.62|0
1650440040000|2022-04-20 07:34:00|109.66|106.78|109.62|106.74|109.66|106.78|109.62|106.74|0
1650440050000|2022-04-20 07:34:10|109.66|106.78|109.74|106.86|109.74|106.86|109.66|106.78|0
1650440060000|2022-04-20 07:34:20|109.78|106.9|109.7|106.82|109.82|106.94|109.7|106.82|0
1650440070000|2022-04-20 07:34:30|109.74|106.86|109.78|106.9|109.82|106.94|109.74|106.86|0
1650440080000|2022-04-20 07:34:40|109.82|106.94|109.74|106.86|109.82|106.94|109.74|106.86|0
1650440090000|2022-04-20 07:34:50|109.58|106.7|109.74|106.86|109.74|106.86|109.58|106.7|0
1650440100000|2022-04-20 07:35:00|109.66|106.78|109.78|106.9|109.78|106.9|109.66|106.78|0
1650440110000|2022-04-20 07:35:10|109.66|106.78|109.5|106.62|109.66|106.78|109.5|106.62|0
1650440120000|2022-04-20 07:35:20|109.42|106.54|109.5|106.62|109.5|106.62|109.34|106.46|0
1650440130000|2022-04-20 07:35:30|109.54|106.66|109.5|106.62|109.58|106.7|109.5|106.62|0
1650440140000|2022-04-20 07:35:40|109.58|106.7|109.54|106.66|109.58|106.7|109.54|106.66|0
1650440150000|2022-04-20 07:35:50|109.58|106.7|109.58|106.7|109.58|106.7|109.5|106.62|0
1650440160000|2022-04-20 07:36:00|109.7|106.82|109.66|106.78|109.7|106.82|109.62|106.74|0
1650440170000|2022-04-20 07:36:10|109.7|106.82|109.58|106.7|109.7|106.82|109.58|106.7|0
1650440180000|2022-04-20 07:36:20|109.66|106.78|109.66|106.78|109.66|106.78|109.66|106.78|0
1650440190000|2022-04-20 07:36:30|109.74|106.86|109.74|106.86|109.74|106.86|109.74|106.86|0
1650440200000|2022-04-20 07:36:40|109.9|107.02|109.98|107.1|109.98|107.1|109.9|107.02|0
1650440210000|2022-04-20 07:36:50|110.02|107.14|110.02|107.14|110.02|107.14|110.02|107.14|0
1650440220000|2022-04-20 07:37:00|110.14|107.26|110.14|107.26|110.14|107.26|110.14|107.26|0
1650440230000|2022-04-20 07:37:10|110.1|107.22|110.18|107.3|110.18|107.3|110.1|107.22|0
1650440240000|2022-04-20 07:37:20|110.22|107.34|110.22|107.34|110.22|107.34|110.14|107.26|0
1650440250000|2022-04-20 07:37:30|110.3|107.42|110.3|107.42|110.3|107.42|110.3|107.42|0
1650440260000|2022-04-20 07:37:40|110.26|107.38|110.22|107.34|110.26|107.38|110.22|107.34|0
1650440270000|2022-04-20 07:37:50|110.26|107.38|110.26|107.38|110.26|107.38|110.26|107.38|0
1650440280000|2022-04-20 07:38:00|110.3|107.42|110.3|107.42|110.38|107.5|110.3|107.42|0
1650440290000|2022-04-20 07:38:10|110.14|107.26|110.1|107.22|110.14|107.26|110.1|107.22|0
1650440300000|2022-04-20 07:38:20|110.14|107.26|109.98|107.1|110.14|107.26|109.98|107.1|0
1650440310000|2022-04-20 07:38:30|109.9|107.02|110.02|107.14|110.02|107.14|109.9|107.02|0
1650440320000|2022-04-20 07:38:40|109.98|107.1|110.1|107.22|110.14|107.26|109.98|107.1|0
1650440330000|2022-04-20 07:38:50|110.06|107.18|110.14|107.26|110.14|107.26|110.06|107.18|0
1650440340000|2022-04-20 07:39:00|110.1|107.22|109.98|107.1|110.18|107.3|109.98|107.1|0
1650440350000|2022-04-20 07:39:10|110.1|107.22|110.22|107.34|110.22|107.34|110.1|107.22|0
1650440360000|2022-04-20 07:39:20|110.26|107.38|110.26|107.38|110.3|107.42|110.26|107.38|0
1650440370000|2022-04-20 07:39:30|110.22|107.34|110.3|107.42|110.3|107.42|110.22|107.34|0
1650440380000|2022-04-20 07:39:40|110.26|107.38|110.18|107.3|110.3|107.42|110.18|107.3|0
1650440390000|2022-04-20 07:39:50|110.05|107.17|110.02|107.14|110.05|107.17|109.94|107.06|0
1650440400000|2022-04-20 07:40:00|110.05|107.17|110.05|107.17|110.05|107.17|110.05|107.17|0
1650440410000|2022-04-20 07:40:10|110.1|107.22|109.89|107.01|110.13|107.25|109.89|107.01|0
1650440420000|2022-04-20 07:40:20|109.81|106.93|109.89|107.01|109.89|107.01|109.81|106.93|0
1650440430000|2022-04-20 07:40:30|109.81|106.93|109.89|107.01|109.94|107.06|109.81|106.93|0
1650440440000|2022-04-20 07:40:40|109.81|106.93|109.86|106.98|109.86|106.98|109.81|106.93|0
1650440450000|2022-04-20 07:40:50|109.78|106.9|109.81|106.93|109.81|106.93|109.73|106.85|0
1650440460000|2022-04-20 07:41:00|109.86|106.98|110.05|107.17|110.05|107.17|109.81|106.93|0
1650440470000|2022-04-20 07:41:10|110.13|107.25|110.13|107.25|110.13|107.25|110.1|107.22|0
1650440480000|2022-04-20 07:41:20|109.97|107.09|109.89|107.01|109.97|107.09|109.89|107.01|0
1650440490000|2022-04-20 07:41:30|109.97|107.09|109.97|107.09|109.97|107.09|109.93|107.05|0
1650440500000|2022-04-20 07:41:40|109.89|107.01|109.89|107.01|109.89|107.01|109.89|107.01|0
1650440510000|2022-04-20 07:41:50|109.81|106.93|109.89|107.01|109.89|107.01|109.81|106.93|0
1650440520000|2022-04-20 07:42:00|109.81|106.93|109.81|106.93|109.81|106.93|109.81|106.93|0
1650440530000|2022-04-20 07:42:10|109.73|106.85|109.77|106.89|109.81|106.93|109.73|106.85|0
1650440540000|2022-04-20 07:42:20|109.81|106.93|109.81|106.93|109.81|106.93|109.73|106.85|0
1650440550000|2022-04-20 07:42:30|109.77|106.89|109.77|106.89|109.77|106.89|109.77|106.89|0
1650440560000|2022-04-20 07:42:40|109.73|106.85|109.85|106.97|109.85|106.97|109.73|106.85|0
1650440570000|2022-04-20 07:42:50|109.89|107.01|109.85|106.97|109.89|107.01|109.85|106.97|0
1650440580000|2022-04-20 07:43:00|109.89|107.01|109.85|106.97|109.89|107.01|109.81|106.93|0
1650440590000|2022-04-20 07:43:10|109.81|106.93|109.81|106.93|109.81|106.93|109.73|106.85|0
1650440600000|2022-04-20 07:43:20|109.93|107.05|109.89|107.01|109.93|107.05|109.89|107.01|0
1650440610000|2022-04-20 07:43:30|109.97|107.09|109.97|107.09|109.97|107.09|109.97|107.09|0
1650440620000|2022-04-20 07:43:40|110.05|107.17|110.13|107.25|110.13|107.25|110.05|107.17|0
1650440630000|2022-04-20 07:43:50|110.09|107.21|110.13|107.25|110.13|107.25|110.05|107.17|0
1650440650000|2022-04-20 07:44:10|110.45|107.57|110.37|107.49|110.45|107.57|110.37|107.49|0
1650440660000|2022-04-20 07:44:20|110.45|107.57|110.61|107.73|110.61|107.73|110.45|107.57|0
1650440670000|2022-04-20 07:44:30|110.69|107.81|110.61|107.73|110.69|107.81|110.61|107.73|0
1650440680000|2022-04-20 07:44:40|110.57|107.69|110.53|107.65|110.57|107.69|110.53|107.65|0
1650440690000|2022-04-20 07:44:50|110.61|107.73|110.65|107.77|110.65|107.77|110.53|107.65|0
1650440700000|2022-04-20 07:45:00|110.61|107.73|110.77|107.89|110.77|107.89|110.61|107.73|0
1650440710000|2022-04-20 07:45:10|110.73|107.85|110.53|107.65|110.77|107.89|110.53|107.65|0
1650440720000|2022-04-20 07:45:20|110.61|107.73|110.61|107.73|110.61|107.73|110.61|107.73|0
1650440730000|2022-04-20 07:45:30|110.53|107.65|110.45|107.57|110.53|107.65|110.45|107.57|0
1650440740000|2022-04-20 07:45:40|110.37|107.49|110.41|107.53|110.41|107.53|110.33|107.45|0
1650440750000|2022-04-20 07:45:50|110.45|107.57|110.41|107.53|110.45|107.57|110.41|107.53|0
1650440760000|2022-04-20 07:46:00|110.45|107.57|110.37|107.49|110.53|107.65|110.37|107.49|0
1650440770000|2022-04-20 07:46:10|110.33|107.45|110.45|107.57|110.45|107.57|110.33|107.45|0
1650440780000|2022-04-20 07:46:20|110.49|107.61|110.61|107.73|110.61|107.73|110.49|107.61|0
1650440790000|2022-04-20 07:46:30|110.57|107.69|110.57|107.69|110.61|107.73|110.49|107.61|0
1650440800000|2022-04-20 07:46:40|110.61|107.73|110.61|107.73|110.61|107.73|110.53|107.65|0
1650440810000|2022-04-20 07:46:50|110.69|107.81|110.61|107.73|110.69|107.81|110.61|107.73|0
1650440820000|2022-04-20 07:47:00|110.57|107.69|110.61|107.73|110.61|107.73|110.53|107.65|0
1650440830000|2022-04-20 07:47:10|110.53|107.65|110.77|107.89|110.77|107.89|110.53|107.65|0
1650440840000|2022-04-20 07:47:20|110.69|107.81|110.69|107.81|110.69|107.81|110.69|107.81|0
1650440850000|2022-04-20 07:47:30|110.73|107.85|110.61|107.73|110.73|107.85|110.61|107.73|0
1650440860000|2022-04-20 07:47:40|110.57|107.69|110.61|107.73|110.61|107.73|110.53|107.65|0
1650440880000|2022-04-20 07:48:00|110.69|107.81|110.61|107.73|110.69|107.81|110.57|107.69|0
1650440890000|2022-04-20 07:48:10|110.65|107.77|110.77|107.89|110.77|107.89|110.65|107.77|0
1650440900000|2022-04-20 07:48:20|110.73|107.85|110.77|107.89|110.77|107.89|110.73|107.85|0
1650440910000|2022-04-20 07:48:30|110.69|107.81|110.77|107.89|110.77|107.89|110.69|107.81|0
1650440920000|2022-04-20 07:48:40|110.69|107.81|110.61|107.73|110.69|107.81|110.61|107.73|0
1650440930000|2022-04-20 07:48:50|110.65|107.77|110.65|107.77|110.65|107.77|110.65|107.77|0
1650440940000|2022-04-20 07:49:00|110.69|107.81|110.93|108.05|110.93|108.05|110.69|107.81|0
1650440950000|2022-04-20 07:49:10|110.85|107.97|110.69|107.81|110.85|107.97|110.69|107.81|0
1650440960000|2022-04-20 07:49:20|110.77|107.89|110.85|107.97|110.85|107.97|110.77|107.89|0
1650440970000|2022-04-20 07:49:30|110.89|108.01|110.93|108.05|110.93|108.05|110.89|108.01|0
1650440980000|2022-04-20 07:49:40|110.85|107.97|110.77|107.89|110.85|107.97|110.77|107.89|0
1650440990000|2022-04-20 07:49:50|110.85|107.97|110.89|108.01|110.89|108.01|110.81|107.93|0
1650441000000|2022-04-20 07:50:00|110.93|108.05|110.85|107.97|110.93|108.05|110.85|107.97|0
1650441010000|2022-04-20 07:50:10|110.93|108.05|110.89|108.01|110.93|108.05|110.85|107.97|0
1650441020000|2022-04-20 07:50:20|110.85|107.97|110.85|107.97|110.85|107.97|110.81|107.93|0
1650441040000|2022-04-20 07:50:40|110.93|108.05|111.09|108.21|111.09|108.21|110.93|108.05|0
1650441050000|2022-04-20 07:50:50|111.17|108.29|111.21|108.33|111.25|108.37|111.17|108.29|0
1650441060000|2022-04-20 07:51:00|111.13|108.25|110.93|108.05|111.13|108.25|110.85|107.97|0
1650441070000|2022-04-20 07:51:10|111.01|108.13|111.01|108.13|111.01|108.13|111.01|108.13|0
1650441080000|2022-04-20 07:51:20|111.09|108.21|111.01|108.13|111.09|108.21|111.01|108.13|0
1650441090000|2022-04-20 07:51:30|111.05|108.17|111.01|108.13|111.05|108.17|111.01|108.13|0
1650441100000|2022-04-20 07:51:40|110.93|108.05|110.89|108.01|110.93|108.05|110.85|107.97|0
1650441110000|2022-04-20 07:51:50|110.85|107.97|110.89|108.01|110.89|108.01|110.85|107.97|0
1650441120000|2022-04-20 07:52:00|110.93|108.05|110.85|107.97|111.05|108.17|110.85|107.97|0
1650441130000|2022-04-20 07:52:10|110.73|107.85|110.77|107.89|110.77|107.89|110.69|107.81|0
1650441140000|2022-04-20 07:52:20|110.81|107.93|110.81|107.93|110.81|107.93|110.77|107.89|0
1650441150000|2022-04-20 07:52:30|110.77|107.89|110.77|107.89|110.77|107.89|110.77|107.89|0
1650441160000|2022-04-20 07:52:40|110.69|107.81|110.61|107.73|110.69|107.81|110.61|107.73|0
1650441170000|2022-04-20 07:52:50|110.65|107.77|110.53|107.65|110.65|107.77|110.53|107.65|0
1650441180000|2022-04-20 07:53:00|110.49|107.61|110.29|107.41|110.49|107.61|110.29|107.41|0
1650441190000|2022-04-20 07:53:10|110.33|107.45|110.69|107.81|110.69|107.81|110.33|107.45|0
1650441200000|2022-04-20 07:53:20|110.77|107.89|110.73|107.85|110.77|107.89|110.73|107.85|0
1650441210000|2022-04-20 07:53:30|110.77|107.89|110.77|107.89|110.81|107.93|110.77|107.89|0
1650441220000|2022-04-20 07:53:40|110.85|107.97|110.85|107.97|110.85|107.97|110.85|107.97|0
1650441230000|2022-04-20 07:53:50|111.01|108.13|111.25|108.37|111.25|108.37|111.01|108.13|0
1650441240000|2022-04-20 07:54:00|111.01|108.13|110.93|108.05|111.01|108.13|110.85|107.97|0
1650441250000|2022-04-20 07:54:10|111.01|108.13|111.01|108.13|111.01|108.13|110.93|108.05|0
1650441260000|2022-04-20 07:54:20|111.17|108.29|111.33|108.45|111.33|108.45|111.17|108.29|0
1650441270000|2022-04-20 07:54:30|111.41|108.53|111.33|108.45|111.41|108.53|111.33|108.45|0
1650441280000|2022-04-20 07:54:40|111.25|108.37|111.33|108.45|111.41|108.53|111.25|108.37|0
1650441290000|2022-04-20 07:54:50|111.37|108.49|111.37|108.49|111.37|108.49|111.37|108.49|0
1650441300000|2022-04-20 07:55:00|111.33|108.45|111.65|108.77|111.65|108.77|111.33|108.45|0
1650441310000|2022-04-20 07:55:10|111.82|108.94|111.65|108.77|111.82|108.94|111.65|108.77|0
1650441320000|2022-04-20 07:55:20|111.74|108.86|111.65|108.77|111.82|108.94|111.65|108.77|0
1650441330000|2022-04-20 07:55:30|111.57|108.69|111.41|108.53|111.57|108.69|111.41|108.53|0
1650441340000|2022-04-20 07:55:40|111.33|108.45|111.25|108.37|111.33|108.45|111.25|108.37|0
1650441350000|2022-04-20 07:55:50|111.33|108.45|111.29|108.41|111.33|108.45|111.25|108.37|0
1650441360000|2022-04-20 07:56:00|111.33|108.45|111.49|108.61|111.57|108.69|111.33|108.45|0
1650441370000|2022-04-20 07:56:10|111.41|108.53|111.25|108.37|111.41|108.53|111.25|108.37|0
1650441380000|2022-04-20 07:56:20|111.33|108.45|111.33|108.45|111.33|108.45|111.25|108.37|0
1650441390000|2022-04-20 07:56:30|111.25|108.37|111.25|108.37|111.29|108.41|111.25|108.37|0
1650441400000|2022-04-20 07:56:40|111.29|108.41|111.21|108.33|111.29|108.41|111.21|108.33|0
1650441410000|2022-04-20 07:56:50|111.17|108.29|111.41|108.53|111.41|108.53|111.17|108.29|0
1650441420000|2022-04-20 07:57:00|111.33|108.45|111.49|108.61|111.49|108.61|111.33|108.45|0
1650441430000|2022-04-20 07:57:10|111.41|108.53|111.33|108.45|111.41|108.53|111.25|108.37|0
1650441440000|2022-04-20 07:57:20|111.49|108.61|111.49|108.61|111.57|108.69|111.45|108.57|0
1650441450000|2022-04-20 07:57:30|111.57|108.69|111.57|108.69|111.57|108.69|111.57|108.69|0
1650441460000|2022-04-20 07:57:40|111.65|108.77|111.53|108.65|111.65|108.77|111.53|108.65|0
1650441470000|2022-04-20 07:57:50|111.49|108.61|111.45|108.57|111.49|108.61|111.41|108.53|0
1650441480000|2022-04-20 07:58:00|111.41|108.53|111.41|108.53|111.41|108.53|111.33|108.45|0
1650441490000|2022-04-20 07:58:10|111.49|108.61|111.57|108.69|111.57|108.69|111.49|108.61|0
1650441500000|2022-04-20 07:58:20|111.49|108.61|111.41|108.53|111.49|108.61|111.41|108.53|0
1650441510000|2022-04-20 07:58:30|111.49|108.61|111.49|108.61|111.49|108.61|111.45|108.57|0
1650441520000|2022-04-20 07:58:40|111.41|108.53|111.41|108.53|111.41|108.53|111.41|108.53|0
1650441530000|2022-04-20 07:58:50|111.33|108.45|111.33|108.45|111.33|108.45|111.33|108.45|0
1650441540000|2022-04-20 07:59:00|111.25|108.37|111.09|108.21|111.25|108.37|111.09|108.21|0
1650441550000|2022-04-20 07:59:10|111.33|108.45|111.25|108.37|111.33|108.45|111.25|108.37|0
1650441560000|2022-04-20 07:59:20|111.33|108.45|111.49|108.61|111.49|108.61|111.33|108.45|0
1650441580000|2022-04-20 07:59:40|111.41|108.53|111.41|108.53|111.41|108.53|111.41|108.53|0
1650441590000|2022-04-20 07:59:50|111.37|108.49|111.33|108.45|111.41|108.53|111.33|108.45|0
1650441600000|2022-04-20 08:00:00|111.37|108.49|111.73|108.85|111.73|108.85|111.37|108.49|0
1650441610000|2022-04-20 08:00:10|111.65|108.77|111.53|108.65|111.65|108.77|111.49|108.61|0
1650441620000|2022-04-20 08:00:20|111.41|108.53|111.49|108.61|111.49|108.61|111.41|108.53|0
1650441630000|2022-04-20 08:00:30|111.41|108.53|111.33|108.45|111.41|108.53|111.33|108.45|0
1650441640000|2022-04-20 08:00:40|111.37|108.49|111.41|108.53|111.49|108.61|111.37|108.49|0
1650441650000|2022-04-20 08:00:50|111.25|108.37|111.25|108.37|111.25|108.37|111.25|108.37|0
1650441660000|2022-04-20 08:01:00|111.33|108.45|111.57|108.69|111.57|108.69|111.33|108.45|0
1650441670000|2022-04-20 08:01:10|111.65|108.77|111.81|108.93|111.81|108.93|111.65|108.77|0
1650441680000|2022-04-20 08:01:20|111.65|108.77|111.81|108.93|111.81|108.93|111.65|108.77|0
1650441690000|2022-04-20 08:01:30|111.73|108.85|111.81|108.93|111.81|108.93|111.73|108.85|0
1650441700000|2022-04-20 08:01:40|111.89|109.01|111.73|109.33|111.89|109.33|111.65|108.97|0
1650441710000|2022-04-20 08:01:50|111.9|109.5|111.73|109.33|111.9|109.5|111.65|109.25|0
1650441720000|2022-04-20 08:02:00|111.78|109.38|111.73|109.33|111.78|109.38|111.73|109.33|0
1650441730000|2022-04-20 08:02:10|111.9|109.5|112.06|109.66|112.06|109.66|111.9|109.5|0
1650441740000|2022-04-20 08:02:20|112.14|109.74|112.06|109.66|112.14|109.74|112.02|109.62|0
1650441750000|2022-04-20 08:02:30|112.14|109.74|112.22|109.82|112.39|109.99|112.14|109.74|0
1650441760000|2022-04-20 08:02:40|112.3|109.9|112.39|109.99|112.39|109.99|112.3|109.9|0
1650441770000|2022-04-20 08:02:50|112.35|109.95|112.22|109.82|112.38|109.98|112.22|109.82|0
1650441780000|2022-04-20 08:03:00|112.18|109.78|112.3|109.9|112.3|109.9|112.18|109.78|0
1650441790000|2022-04-20 08:03:10|112.22|109.82|112.22|109.82|112.3|109.9|112.22|109.82|0
1650441800000|2022-04-20 08:03:20|112.26|109.86|112.14|109.74|112.26|109.86|112.14|109.74|0
1650441810000|2022-04-20 08:03:30|112.3|109.9|112.3|109.9|112.38|109.98|112.3|109.9|0
1650441820000|2022-04-20 08:03:40|112.26|109.86|112.38|109.98|112.38|109.98|112.14|109.74|0
1650441830000|2022-04-20 08:03:50|112.3|109.9|112.3|109.9|112.38|109.98|112.3|109.9|0
1650441840000|2022-04-20 08:04:00|112.38|109.98|112.47|110.07|112.47|110.07|112.38|109.98|0
1650441850000|2022-04-20 08:04:10|112.55|110.15|112.55|110.15|112.55|110.15|112.55|110.15|0
1650441860000|2022-04-20 08:04:20|112.63|110.23|112.63|110.23|112.63|110.23|112.63|110.23|0
1650441870000|2022-04-20 08:04:30|112.67|110.27|112.71|110.31|112.71|110.31|112.67|110.27|0
1650441880000|2022-04-20 08:04:40|112.63|110.23|112.55|110.15|112.63|110.23|112.55|110.15|0
1650441890000|2022-04-20 08:04:50|112.59|110.19|112.63|110.23|112.63|110.23|112.55|110.15|0
1650441900000|2022-04-20 08:05:00|112.55|110.15|112.55|110.15|112.63|110.23|112.55|110.15|0
1650441910000|2022-04-20 08:05:10|112.63|110.23|112.55|110.15|112.63|110.23|112.55|110.15|0
1650441920000|2022-04-20 08:05:20|112.63|110.23|112.75|110.35|112.75|110.35|112.63|110.23|0
1650441930000|2022-04-20 08:05:30|112.79|110.39|112.87|110.47|112.87|110.47|112.79|110.39|0
1650441940000|2022-04-20 08:05:40|112.79|110.39|112.79|110.39|112.79|110.39|112.79|110.39|0
1650441950000|2022-04-20 08:05:50|112.75|110.35|112.63|110.23|112.75|110.35|112.63|110.23|0
1650441960000|2022-04-20 08:06:00|112.71|110.31|112.79|110.39|112.83|110.43|112.71|110.31|0
1650441970000|2022-04-20 08:06:10|112.87|110.47|112.79|110.39|112.87|110.47|112.79|110.39|0
1650441980000|2022-04-20 08:06:20|112.83|110.43|112.79|110.39|112.83|110.43|112.79|110.39|0
1650441990000|2022-04-20 08:06:30|112.71|110.31|112.63|110.23|112.71|110.31|112.63|110.23|0
1650442000000|2022-04-20 08:06:40|112.71|110.31|112.71|110.31|112.71|110.31|112.63|110.23|0
1650442010000|2022-04-20 08:06:50|112.79|110.39|112.71|110.31|112.79|110.39|112.71|110.31|0
1650442020000|2022-04-20 08:07:00|112.75|110.35|112.67|110.27|112.75|110.35|112.63|110.23|0
1650442030000|2022-04-20 08:07:10|112.63|110.23|112.63|110.23|112.71|110.31|112.63|110.23|0
1650442040000|2022-04-20 08:07:20|112.71|110.31|112.63|110.23|112.71|110.31|112.63|110.23|0
1650442050000|2022-04-20 08:07:30|112.71|110.31|112.67|110.27|112.71|110.31|112.67|110.27|0
1650442060000|2022-04-20 08:07:40|112.71|110.31|112.54|110.14|112.71|110.31|112.54|110.14|0
1650442070000|2022-04-20 08:07:50|112.59|110.19|112.79|110.39|112.79|110.39|112.59|110.19|0
1650442080000|2022-04-20 08:08:00|112.71|110.31|112.38|109.98|112.71|110.31|112.38|109.98|0
1650442100000|2022-04-20 08:08:20|112.3|109.9|112.14|109.74|112.3|109.9|112.14|109.74|0
1650442110000|2022-04-20 08:08:30|112.46|110.06|112.63|110.23|112.63|110.23|112.46|110.06|0
1650442130000|2022-04-20 08:08:50|112.71|110.31|112.79|110.39|112.79|110.39|112.71|110.31|0
1650442140000|2022-04-20 08:09:00|112.95|110.55|112.71|110.31|112.95|110.55|112.63|110.23|0
1650442150000|2022-04-20 08:09:10|112.63|110.23|112.63|110.23|112.71|110.31|112.63|110.23|0
1650442160000|2022-04-20 08:09:20|112.71|110.31|112.67|110.27|112.71|110.31|112.63|110.23|0
1650442170000|2022-04-20 08:09:30|112.63|110.23|112.79|110.39|112.79|110.39|112.63|110.23|0
1650442180000|2022-04-20 08:09:40|112.71|110.31|112.71|110.31|112.71|110.31|112.71|110.31|0
1650442190000|2022-04-20 08:09:50|112.79|110.39|112.79|110.39|112.79|110.39|112.79|110.39|0
1650442200000|2022-04-20 08:10:00|112.71|110.31|112.79|110.39|112.79|110.39|112.71|110.31|0
1650442210000|2022-04-20 08:10:10|112.71|110.31|112.75|110.35|112.79|110.39|112.71|110.31|0
1650442220000|2022-04-20 08:10:20|112.79|110.39|112.87|110.47|112.87|110.47|112.79|110.39|0
1650442230000|2022-04-20 08:10:30|113.03|110.63|113.03|110.63|113.03|110.63|112.95|110.55|0
1650442240000|2022-04-20 08:10:40|112.91|110.51|112.87|110.47|113.03|110.63|112.87|110.47|0
1650442250000|2022-04-20 08:10:50|112.95|110.55|112.91|110.51|112.95|110.55|112.91|110.51|0
1650442260000|2022-04-20 08:11:00|112.95|110.55|112.71|110.31|112.95|110.55|112.71|110.31|0
1650442270000|2022-04-20 08:11:10|112.62|110.22|112.54|110.14|112.71|110.31|112.54|110.14|0
1650442280000|2022-04-20 08:11:20|112.5|110.1|112.46|110.06|112.5|110.1|112.46|110.06|0
1650442290000|2022-04-20 08:11:30|112.54|110.14|112.46|110.06|112.54|110.14|112.46|110.06|0
1650442300000|2022-04-20 08:11:40|112.42|110.02|112.22|109.82|112.42|110.02|112.22|109.82|0
1650442310000|2022-04-20 08:11:50|112.13|109.73|112.13|109.73|112.22|109.82|112.13|109.73|0
1650442320000|2022-04-20 08:12:00|112.18|109.78|112.22|109.82|112.22|109.82|112.13|109.73|0
1650442330000|2022-04-20 08:12:10|112.3|109.9|112.38|109.98|112.38|109.98|112.3|109.9|0
1650442340000|2022-04-20 08:12:20|112.46|110.06|112.34|109.94|112.46|110.06|112.34|109.94|0
1650442350000|2022-04-20 08:12:30|112.22|109.82|112.26|109.86|112.3|109.9|112.22|109.82|0
1650442360000|2022-04-20 08:12:40|112.21|109.81|112.3|109.9|112.3|109.9|112.21|109.81|0
1650442370000|2022-04-20 08:12:50|112.34|109.94|112.38|109.98|112.38|109.98|112.34|109.94|0
1650442380000|2022-04-20 08:13:00|112.21|109.81|112.13|109.73|112.26|109.86|112.13|109.73|0
1650442390000|2022-04-20 08:13:10|112.21|109.81|112.26|109.86|112.26|109.86|112.21|109.81|0
1650442400000|2022-04-20 08:13:20|112.21|109.81|112.13|109.73|112.21|109.81|112.13|109.73|0
1650442410000|2022-04-20 08:13:30|112.09|109.69|112.09|109.69|112.09|109.69|112.05|109.65|0
1650442420000|2022-04-20 08:13:40|112.13|109.73|112.13|109.73|112.13|109.73|112.09|109.69|0
1650442440000|2022-04-20 08:14:00|112.21|109.81|112.13|109.73|112.21|109.81|112.13|109.73|0
1650442450000|2022-04-20 08:14:10|112.21|109.81|112.21|109.81|112.21|109.81|112.21|109.81|0
1650442470000|2022-04-20 08:14:30|112.17|109.77|112.17|109.77|112.17|109.77|112.17|109.77|0
1650442480000|2022-04-20 08:14:40|112.13|109.73|112.05|109.65|112.13|109.73|112.05|109.65|0
1650442490000|2022-04-20 08:14:50|112.13|109.73|112.01|109.61|112.13|109.73|112.01|109.61|0
1650442500000|2022-04-20 08:15:00|112.05|109.65|112.13|109.73|112.13|109.73|112.05|109.65|0
1650442510000|2022-04-20 08:15:10|112.21|109.81|112.21|109.81|112.29|109.89|112.21|109.81|0
1650442520000|2022-04-20 08:15:20|112.13|109.73|112.13|109.73|112.21|109.81|112.13|109.73|0
1650442530000|2022-04-20 08:15:30|112.09|109.69|112.09|109.69|112.09|109.69|112.09|109.69|0
1650442540000|2022-04-20 08:15:40|112.13|109.73|112.17|109.77|112.17|109.77|112.13|109.73|0
1650442550000|2022-04-20 08:15:50|112.21|109.81|112.21|109.81|112.21|109.81|112.13|109.73|0
1650442560000|2022-04-20 08:16:00|112.05|109.65|112.09|109.69|112.17|109.77|112.05|109.65|0
1650442570000|2022-04-20 08:16:10|112.13|109.73|112.13|109.73|112.13|109.73|112.13|109.73|0
1650442580000|2022-04-20 08:16:20|112.09|109.69|112.13|109.73|112.13|109.73|112.09|109.69|0
1650442590000|2022-04-20 08:16:30|112.05|109.65|112.01|109.61|112.05|109.65|112.01|109.61|0
1650442600000|2022-04-20 08:16:40|112.05|109.65|112.01|109.61|112.05|109.65|111.97|109.57|0
1650442610000|2022-04-20 08:16:50|112.13|109.73|112.13|109.73|112.13|109.73|112.13|109.73|0
1650442620000|2022-04-20 08:17:00|112.05|109.65|111.97|109.57|112.09|109.69|111.97|109.57|0
1650442630000|2022-04-20 08:17:10|111.93|109.53|111.8|109.4|111.93|109.53|111.8|109.4|0
1650442640000|2022-04-20 08:17:20|111.77|109.37|111.72|109.32|111.8|109.4|111.72|109.32|0
1650442650000|2022-04-20 08:17:30|111.68|109.28|111.72|109.32|111.72|109.32|111.64|109.24|0
1650442660000|2022-04-20 08:17:40|111.68|109.28|111.64|109.24|111.68|109.28|111.64|109.24|0
1650442670000|2022-04-20 08:17:50|111.72|109.32|111.64|109.24|111.72|109.32|111.64|109.24|0
1650442680000|2022-04-20 08:18:00|111.68|109.28|111.48|109.08|111.68|109.28|111.48|109.08|0
1650442690000|2022-04-20 08:18:10|111.44|109.04|111.56|109.16|111.56|109.16|111.44|109.04|0
1650442700000|2022-04-20 08:18:20|111.52|109.12|111.4|109|111.52|109.12|111.4|109|0
1650442710000|2022-04-20 08:18:30|111.48|109.08|111.56|109.16|111.56|109.16|111.48|109.08|0
1650442720000|2022-04-20 08:18:40|111.64|109.24|111.64|109.24|111.68|109.28|111.64|109.24|0
1650442730000|2022-04-20 08:18:50|111.6|109.2|111.64|109.24|111.64|109.24|111.6|109.2|0
1650442740000|2022-04-20 08:19:00|111.48|109.08|111.48|109.08|111.48|109.08|111.44|109.04|0
1650442750000|2022-04-20 08:19:10|111.44|109.04|111.32|108.92|111.44|109.04|111.32|108.92|0
1650442760000|2022-04-20 08:19:20|111.4|109|111.48|109.08|111.48|109.08|111.4|109|0
1650442770000|2022-04-20 08:19:30|111.56|109.16|111.64|109.24|111.64|109.24|111.56|109.16|0
1650442780000|2022-04-20 08:19:40|111.68|109.28|111.8|109.4|111.8|109.4|111.64|109.24|0
1650442790000|2022-04-20 08:19:50|111.85|109.45|111.8|109.4|111.88|109.48|111.8|109.4|0
1650442800000|2022-04-20 08:20:00|111.88|109.48|111.97|109.57|111.97|109.57|111.85|109.45|0
1650442810000|2022-04-20 08:20:10|112.05|109.65|111.8|109.4|112.05|109.65|111.8|109.4|0
1650442820000|2022-04-20 08:20:20|111.88|109.48|111.88|109.48|111.93|109.53|111.88|109.48|0
1650442830000|2022-04-20 08:20:30|111.84|109.44|111.88|109.48|111.88|109.48|111.84|109.44|0
1650442840000|2022-04-20 08:20:40|111.93|109.53|111.88|109.48|111.93|109.53|111.88|109.48|0
1650442850000|2022-04-20 08:20:50|111.93|109.53|111.88|109.48|111.93|109.53|111.88|109.48|0
1650442860000|2022-04-20 08:21:00|111.84|109.44|111.84|109.44|111.88|109.48|111.84|109.44|0
1650442870000|2022-04-20 08:21:10|111.88|109.48|111.88|109.48|111.88|109.48|111.88|109.48|0
1650442880000|2022-04-20 08:21:20|111.8|109.4|111.8|109.4|111.8|109.4|111.8|109.4|0
1650442890000|2022-04-20 08:21:30|111.88|109.48|111.8|109.4|111.88|109.48|111.8|109.4|0
1650442910000|2022-04-20 08:21:50|111.84|109.44|111.84|109.44|111.84|109.44|111.8|109.4|0
1650442920000|2022-04-20 08:22:00|111.88|109.48|111.8|109.4|111.88|109.48|111.8|109.4|0
1650442930000|2022-04-20 08:22:10|111.76|109.36|111.84|109.44|111.84|109.44|111.76|109.36|0
1650442940000|2022-04-20 08:22:20|111.8|109.4|111.64|109.24|111.8|109.4|111.64|109.24|0
1650442950000|2022-04-20 08:22:30|111.72|109.32|111.4|109|111.72|109.32|111.4|109|0
1650442960000|2022-04-20 08:22:40|111.31|108.91|111.31|108.91|111.31|108.91|111.31|108.91|0
1650442980000|2022-04-20 08:23:00|111.23|108.83|111.36|108.96|111.36|108.96|111.23|108.83|0
1650442990000|2022-04-20 08:23:10|111.31|108.91|111.39|108.99|111.4|109|111.31|108.91|0
1650443000000|2022-04-20 08:23:20|111.36|108.96|111.39|108.99|111.39|108.99|111.36|108.96|0
1650443010000|2022-04-20 08:23:30|111.48|109.08|111.48|109.08|111.48|109.08|111.48|109.08|0
1650443020000|2022-04-20 08:23:40|111.39|108.99|111.44|109.04|111.44|109.04|111.39|108.99|0
1650443030000|2022-04-20 08:23:50|111.27|108.87|111.39|108.99|111.39|108.99|111.27|108.87|0
1650443040000|2022-04-20 08:24:00|111.48|109.08|111.56|109.16|111.56|109.16|111.48|109.08|0
1650443050000|2022-04-20 08:24:10|111.48|109.08|111.48|109.08|111.52|109.12|111.48|109.08|0
1650443060000|2022-04-20 08:24:20|111.31|108.91|111.27|108.87|111.31|108.91|111.27|108.87|0
1650443070000|2022-04-20 08:24:30|111.23|108.83|111.15|108.75|111.23|108.83|111.15|108.75|0
1650443080000|2022-04-20 08:24:40|111.23|108.83|111.23|108.83|111.31|108.91|111.23|108.83|0
1650443090000|2022-04-20 08:24:50|111.15|108.75|111.07|108.67|111.23|108.83|111.07|108.67|0
1650443100000|2022-04-20 08:25:00|111.11|108.71|111.31|108.91|111.31|108.91|111.11|108.71|0
1650443110000|2022-04-20 08:25:10|111.27|108.87|111.23|108.83|111.31|108.91|111.23|108.83|0
1650443120000|2022-04-20 08:25:20|111.15|108.75|111.23|108.83|111.23|108.83|111.15|108.75|0
1650443140000|2022-04-20 08:25:40|111.31|108.91|111.27|108.87|111.31|108.91|111.23|108.83|0
1650443150000|2022-04-20 08:25:50|111.31|108.91|111.31|108.91|111.39|108.99|111.31|108.91|0
1650443160000|2022-04-20 08:26:00|111.35|108.95|111.35|108.95|111.35|108.95|111.35|108.95|0
1650443170000|2022-04-20 08:26:10|111.31|108.91|111.31|108.91|111.31|108.91|111.31|108.91|0
1650443180000|2022-04-20 08:26:20|111.27|108.87|111.27|108.87|111.27|108.87|111.27|108.87|0
1650443190000|2022-04-20 08:26:30|111.23|108.83|111.23|108.83|111.23|108.83|111.23|108.83|0
1650443200000|2022-04-20 08:26:40|111.15|108.75|111.11|108.71|111.15|108.75|111.11|108.71|0
1650443210000|2022-04-20 08:26:50|111.07|108.67|110.99|108.59|111.07|108.67|110.99|108.59|0
1650443220000|2022-04-20 08:27:00|111.07|108.67|111.07|108.67|111.07|108.67|111.07|108.67|0
1650443230000|2022-04-20 08:27:10|111.03|108.63|110.99|108.59|111.07|108.67|110.99|108.59|0
1650443240000|2022-04-20 08:27:20|111.07|108.67|111.03|108.63|111.07|108.67|111.03|108.63|0
1650443250000|2022-04-20 08:27:30|111.07|108.67|111.07|108.67|111.07|108.67|110.99|108.59|0
1650443260000|2022-04-20 08:27:40|110.99|108.59|110.99|108.59|110.99|108.59|110.99|108.59|0
1650443280000|2022-04-20 08:28:00|110.91|108.51|110.91|108.51|110.91|108.51|110.91|108.51|0
1650443290000|2022-04-20 08:28:10|110.79|108.39|110.83|108.43|110.83|108.43|110.74|108.34|0
1650443300000|2022-04-20 08:28:20|110.87|108.47|110.87|108.47|110.87|108.47|110.87|108.47|0
1650443310000|2022-04-20 08:28:30|110.83|108.43|110.91|108.51|110.91|108.51|110.83|108.43|0
1650443320000|2022-04-20 08:28:40|110.83|108.43|110.83|108.43|110.83|108.43|110.83|108.43|0
1650443330000|2022-04-20 08:28:50|110.87|108.47|110.91|108.51|110.91|108.51|110.87|108.47|0
1650443340000|2022-04-20 08:29:00|110.87|108.47|110.87|108.47|110.91|108.51|110.87|108.47|0
1650443350000|2022-04-20 08:29:10|110.82|108.42|110.82|108.42|110.87|108.47|110.82|108.42|0
1650443360000|2022-04-20 08:29:20|110.91|108.51|110.91|108.51|110.91|108.51|110.91|108.51|0
1650443370000|2022-04-20 08:29:30|110.82|108.42|110.87|108.47|110.87|108.47|110.82|108.42|0
1650443380000|2022-04-20 08:29:40|110.99|108.59|111.07|108.67|111.07|108.67|110.99|108.59|0
1650443400000|2022-04-20 08:30:00|111.15|108.75|111.07|108.67|111.15|108.75|111.07|108.67|0
1650443410000|2022-04-20 08:30:10|111.15|108.75|111.15|108.75|111.15|108.75|111.15|108.75|0
1650443420000|2022-04-20 08:30:20|111.11|108.71|111.07|108.67|111.11|108.71|111.03|108.63|0
1650443430000|2022-04-20 08:30:30|111.15|108.75|111.15|108.75|111.15|108.75|111.15|108.75|0
1650443440000|2022-04-20 08:30:40|111.19|108.79|111.23|108.83|111.23|108.83|111.19|108.79|0
1650443450000|2022-04-20 08:30:50|111.27|108.87|111.31|108.91|111.31|108.91|111.23|108.83|0
1650443460000|2022-04-20 08:31:00|111.27|108.87|111.31|108.91|111.31|108.91|111.23|108.83|0
1650443470000|2022-04-20 08:31:10|111.35|108.95|111.39|108.99|111.47|109.07|111.35|108.95|0
1650443480000|2022-04-20 08:31:20|111.35|108.95|111.35|108.95|111.39|108.99|111.35|108.95|0
1650443490000|2022-04-20 08:31:30|111.39|108.99|111.31|108.91|111.39|108.99|111.31|108.91|0
1650443510000|2022-04-20 08:31:50|111.39|108.99|111.47|109.07|111.47|109.07|111.35|108.95|0
1650443520000|2022-04-20 08:32:00|111.51|109.11|111.51|109.11|111.51|109.11|111.51|109.11|0
1650443530000|2022-04-20 08:32:10|111.47|109.07|111.43|109.03|111.47|109.07|111.43|109.03|0
1650443540000|2022-04-20 08:32:20|111.39|108.99|111.31|108.91|111.39|108.99|111.31|108.91|0
1650443550000|2022-04-20 08:32:30|111.27|108.87|111.31|108.91|111.31|108.91|111.27|108.87|0
1650443560000|2022-04-20 08:32:40|111.27|108.87|111.27|108.87|111.31|108.91|111.27|108.87|0
1650443570000|2022-04-20 08:32:50|111.11|108.71|111.06|108.66|111.15|108.75|111.06|108.66|0
1650443580000|2022-04-20 08:33:00|111.11|108.71|111.15|108.75|111.15|108.75|111.06|108.66|0
1650443590000|2022-04-20 08:33:10|111.06|108.66|111.11|108.71|111.11|108.71|111.06|108.66|0
1650443600000|2022-04-20 08:33:20|110.98|108.58|111.03|108.63|111.03|108.63|110.98|108.58|0
1650443610000|2022-04-20 08:33:30|111.06|108.66|110.98|108.58|111.06|108.66|110.98|108.58|0
1650443620000|2022-04-20 08:33:40|111.03|108.63|111.03|108.63|111.03|108.63|110.98|108.58|0
1650443630000|2022-04-20 08:33:50|111.06|108.66|110.98|108.58|111.06|108.66|110.98|108.58|0
1650443650000|2022-04-20 08:34:10|111.02|108.62|111.06|108.66|111.06|108.66|111.02|108.62|0
1650443660000|2022-04-20 08:34:20|111.02|108.62|111.06|108.66|111.06|108.66|110.98|108.58|0
1650443670000|2022-04-20 08:34:30|110.98|108.58|110.98|108.58|110.98|108.58|110.98|108.58|0
1650443680000|2022-04-20 08:34:40|111.02|108.62|110.98|108.58|111.02|108.62|110.98|108.58|0
1650443690000|2022-04-20 08:34:50|110.9|108.5|110.78|108.38|110.9|108.5|110.78|108.38|0
1650443700000|2022-04-20 08:35:00|110.74|108.34|110.74|108.34|110.74|108.34|110.66|108.26|0
1650443710000|2022-04-20 08:35:10|110.58|108.18|110.5|108.1|110.58|108.18|110.46|108.06|0
1650443720000|2022-04-20 08:35:20|110.54|108.14|110.66|108.26|110.66|108.26|110.54|108.14|0
1650443730000|2022-04-20 08:35:30|110.54|108.14|110.42|108.02|110.54|108.14|110.42|108.02|0
1650443740000|2022-04-20 08:35:40|110.38|107.98|110.42|108.02|110.42|108.02|110.38|107.98|0
1650443750000|2022-04-20 08:35:50|110.38|107.98|110.38|107.98|110.38|107.98|110.38|107.98|0
1650443760000|2022-04-20 08:36:00|110.42|108.02|110.18|107.78|110.42|108.02|110.1|107.7|0
1650443780000|2022-04-20 08:36:20|110.1|107.7|110.1|107.7|110.1|107.7|110.1|107.7|0
1650443790000|2022-04-20 08:36:30|110.18|107.78|110.18|107.78|110.18|107.78|110.1|107.7|0
1650443800000|2022-04-20 08:36:40|110.1|107.7|110.01|107.61|110.1|107.7|110.01|107.61|0
1650443810000|2022-04-20 08:36:50|109.93|107.53|110.01|107.61|110.01|107.61|109.93|107.53|0
1650443820000|2022-04-20 08:37:00|110.09|107.69|110.09|107.69|110.09|107.69|110.09|107.69|0
1650443830000|2022-04-20 08:37:10|110.14|107.74|110.09|107.69|110.14|107.74|110.09|107.69|0
1650443840000|2022-04-20 08:37:20|110.01|107.61|110.09|107.69|110.09|107.69|110.01|107.61|0
1650443850000|2022-04-20 08:37:30|110.01|107.61|110.01|107.61|110.01|107.61|110.01|107.61|0
1650443860000|2022-04-20 08:37:40|110.06|107.66|110.06|107.66|110.06|107.66|110.01|107.61|0
1650443870000|2022-04-20 08:37:50|110.01|107.61|110.01|107.61|110.01|107.61|110.01|107.61|0
1650443880000|2022-04-20 08:38:00|109.98|107.58|109.98|107.58|109.98|107.58|109.93|107.53|0
1650443890000|2022-04-20 08:38:10|110.01|107.61|110.01|107.61|110.01|107.61|110.01|107.61|0
1650443900000|2022-04-20 08:38:20|109.93|107.53|109.85|107.45|109.98|107.58|109.85|107.45|0
1650443910000|2022-04-20 08:38:30|109.81|107.41|109.85|107.45|109.85|107.45|109.77|107.37|0
1650443930000|2022-04-20 08:38:50|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1650443940000|2022-04-20 08:39:00|110.01|107.61|110.01|107.61|110.05|107.65|110.01|107.61|0
1650443950000|2022-04-20 08:39:10|110.09|107.69|110.09|107.69|110.09|107.69|110.09|107.69|0
1650443960000|2022-04-20 08:39:20|110.17|107.77|110.17|107.77|110.17|107.77|110.17|107.77|0
1650443970000|2022-04-20 08:39:30|110.25|107.85|110.25|107.85|110.38|107.98|110.25|107.85|0
1650443980000|2022-04-20 08:39:40|110.33|107.93|110.38|107.98|110.38|107.98|110.33|107.93|0
1650443990000|2022-04-20 08:39:50|110.41|108.01|110.41|108.01|110.41|108.01|110.41|108.01|0
1650444000000|2022-04-20 08:40:00|110.17|107.77|110.25|107.85|110.33|107.93|110.17|107.77|0
1650444010000|2022-04-20 08:40:10|110.21|107.81|110.09|107.69|110.21|107.81|110.09|107.69|0
1650444020000|2022-04-20 08:40:20|110.17|107.77|110.21|107.81|110.21|107.81|110.17|107.77|0
1650444030000|2022-04-20 08:40:30|110.13|107.73|110.29|107.89|110.29|107.89|110.13|107.73|0
1650444040000|2022-04-20 08:40:40|110.25|107.85|110.29|107.89|110.29|107.89|110.25|107.85|0
1650444050000|2022-04-20 08:40:50|110.25|107.85|110.33|107.93|110.33|107.93|110.25|107.85|0
1650444060000|2022-04-20 08:41:00|110.25|107.85|110.25|107.85|110.25|107.85|110.21|107.81|0
1650444080000|2022-04-20 08:41:20|110.17|107.77|110.25|107.85|110.25|107.85|110.17|107.77|0
1650444090000|2022-04-20 08:41:30|110.33|107.93|110.41|108.01|110.41|108.01|110.25|107.85|0
1650444100000|2022-04-20 08:41:40|110.37|107.97|110.37|107.97|110.41|108.01|110.37|107.97|0
1650444110000|2022-04-20 08:41:50|110.33|107.93|110.25|107.85|110.33|107.93|110.17|107.77|0
1650444120000|2022-04-20 08:42:00|110.33|107.93|110.33|107.93|110.33|107.93|110.33|107.93|0
1650444130000|2022-04-20 08:42:10|110.29|107.89|110.25|107.85|110.29|107.89|110.25|107.85|0
1650444150000|2022-04-20 08:42:30|110.33|107.93|110.29|107.89|110.33|107.93|110.29|107.89|0
1650444160000|2022-04-20 08:42:40|110.33|107.93|110.45|108.05|110.45|108.05|110.33|107.93|0
1650444170000|2022-04-20 08:42:50|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1650444180000|2022-04-20 08:43:00|110.45|108.05|110.49|108.09|110.57|108.17|110.45|108.05|0
1650444190000|2022-04-20 08:43:10|110.45|108.05|110.37|107.97|110.45|108.05|110.37|107.97|0
1650444200000|2022-04-20 08:43:20|110.33|107.93|110.25|107.85|110.33|107.93|110.25|107.85|0
1650444210000|2022-04-20 08:43:30|110.17|107.77|110.25|107.85|110.25|107.85|110.17|107.77|0
1650444220000|2022-04-20 08:43:40|110.17|107.77|110.17|107.77|110.25|107.85|110.17|107.77|0
1650444230000|2022-04-20 08:43:50|110.13|107.73|110.05|107.65|110.13|107.73|110.05|107.65|0
1650444240000|2022-04-20 08:44:00|110.01|107.61|110.01|107.61|110.01|107.61|110.01|107.61|0
1650444250000|2022-04-20 08:44:10|109.93|107.53|109.93|107.53|110.01|107.61|109.93|107.53|0
1650444260000|2022-04-20 08:44:20|109.85|107.45|109.85|107.45|109.85|107.45|109.85|107.45|0
1650444270000|2022-04-20 08:44:30|109.93|107.53|109.93|107.53|109.93|107.53|109.93|107.53|0
1650444280000|2022-04-20 08:44:40|110.01|107.61|110.01|107.61|110.01|107.61|110.01|107.61|0
1650444300000|2022-04-20 08:45:00|110.09|107.69|110.13|107.73|110.17|107.77|110.09|107.69|0
1650444310000|2022-04-20 08:45:10|110.09|107.69|110.17|107.77|110.17|107.77|110.09|107.69|0
1650444320000|2022-04-20 08:45:20|110.25|107.85|110.25|107.85|110.25|107.85|110.25|107.85|0
1650444330000|2022-04-20 08:45:30|110.33|107.93|110.33|107.93|110.33|107.93|110.33|107.93|0
1650444340000|2022-04-20 08:45:40|110.41|108.01|110.49|108.09|110.49|108.09|110.41|108.01|0
1650444350000|2022-04-20 08:45:50|110.41|108.01|110.45|108.05|110.45|108.05|110.41|108.01|0
1650444360000|2022-04-20 08:46:00|110.49|108.09|110.49|108.09|110.49|108.09|110.41|108.01|0
1650444380000|2022-04-20 08:46:20|110.45|108.05|110.41|108.01|110.45|108.05|110.41|108.01|0
1650444390000|2022-04-20 08:46:30|110.37|107.97|110.57|108.17|110.57|108.17|110.37|107.97|0
1650444410000|2022-04-20 08:46:50|110.65|108.25|110.65|108.25|110.65|108.25|110.65|108.25|0
1650444420000|2022-04-20 08:47:00|110.69|108.29|110.57|108.17|110.69|108.29|110.57|108.17|0
1650444430000|2022-04-20 08:47:10|110.49|108.09|110.57|108.17|110.57|108.17|110.49|108.09|0
1650444440000|2022-04-20 08:47:20|110.65|108.25|110.61|108.21|110.65|108.25|110.57|108.17|0
1650444450000|2022-04-20 08:47:30|110.57|108.17|110.61|108.21|110.61|108.21|110.57|108.17|0
1650444460000|2022-04-20 08:47:40|110.57|108.17|110.65|108.25|110.65|108.25|110.57|108.17|0
1650444470000|2022-04-20 08:47:50|110.69|108.29|110.65|108.25|110.69|108.29|110.65|108.25|0
1650444480000|2022-04-20 08:48:00|110.57|108.17|110.65|108.25|110.73|108.33|110.57|108.17|0
1650444490000|2022-04-20 08:48:10|110.69|108.29|110.65|108.25|110.69|108.29|110.65|108.25|0
1650444510000|2022-04-20 08:48:30|110.69|108.29|110.53|108.13|110.69|108.29|110.53|108.13|0
1650444520000|2022-04-20 08:48:40|110.57|108.17|110.41|108.01|110.57|108.17|110.41|108.01|0
1650444530000|2022-04-20 08:48:50|110.33|107.93|110.41|108.01|110.41|108.01|110.33|107.93|0
1650444540000|2022-04-20 08:49:00|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1650444550000|2022-04-20 08:49:10|110.57|108.17|110.49|108.09|110.57|108.17|110.49|108.09|0
1650444560000|2022-04-20 08:49:20|110.41|108.01|110.41|108.01|110.49|108.09|110.41|108.01|0
1650444570000|2022-04-20 08:49:30|110.49|108.09|110.57|108.17|110.57|108.17|110.49|108.09|0
1650444590000|2022-04-20 08:49:50|110.61|108.21|110.65|108.25|110.65|108.25|110.61|108.21|0
1650444600000|2022-04-20 08:50:00|110.73|108.33|110.57|108.17|110.73|108.33|110.57|108.17|0
1650444610000|2022-04-20 08:50:10|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1650444620000|2022-04-20 08:50:20|110.53|108.13|110.57|108.17|110.57|108.17|110.53|108.13|0
1650444630000|2022-04-20 08:50:30|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1650444640000|2022-04-20 08:50:40|110.57|108.17|110.49|108.09|110.57|108.17|110.49|108.09|0
1650444650000|2022-04-20 08:50:50|110.41|108.01|110.41|108.01|110.45|108.05|110.41|108.01|0
1650444660000|2022-04-20 08:51:00|110.33|107.93|110.25|107.85|110.33|107.93|110.25|107.85|0
1650444670000|2022-04-20 08:51:10|110.33|107.93|110.49|108.09|110.49|108.09|110.33|107.93|0
1650444680000|2022-04-20 08:51:20|110.57|108.17|110.57|108.17|110.57|108.17|110.57|108.17|0
1650444690000|2022-04-20 08:51:30|110.53|108.13|110.65|108.25|110.65|108.25|110.53|108.13|0
1650444700000|2022-04-20 08:51:40|110.73|108.33|110.65|108.25|110.73|108.33|110.65|108.25|0
1650444710000|2022-04-20 08:51:50|110.57|108.17|110.65|108.25|110.65|108.25|110.57|108.17|0
1650444720000|2022-04-20 08:52:00|110.61|108.21|110.61|108.21|110.61|108.21|110.61|108.21|0
1650444730000|2022-04-20 08:52:10|110.57|108.17|110.65|108.25|110.65|108.25|110.57|108.17|0
1650444740000|2022-04-20 08:52:20|110.49|108.09|110.49|108.09|110.49|108.09|110.49|108.09|0
1650444750000|2022-04-20 08:52:30|110.41|108.01|110.45|108.05|110.45|108.05|110.41|108.01|0
1650444760000|2022-04-20 08:52:40|110.53|108.13|110.49|108.09|110.61|108.21|110.49|108.09|0
1650444780000|2022-04-20 08:53:00|110.41|108.01|110.24|107.84|110.41|108.01|110.24|107.84|0
1650444790000|2022-04-20 08:53:10|110.32|107.92|110.37|107.97|110.37|107.97|110.32|107.92|0
1650444800000|2022-04-20 08:53:20|110.4|108|110.29|107.89|110.4|108|110.29|107.89|0
1650444810000|2022-04-20 08:53:30|110.24|107.84|110.32|107.92|110.32|107.92|110.16|107.76|0
1650444820000|2022-04-20 08:53:40|110.29|107.89|110.32|107.92|110.32|107.92|110.24|107.84|0
1650444840000|2022-04-20 08:54:00|110.4|108|110.4|108|110.4|108|110.4|108|0
1650444850000|2022-04-20 08:54:10|110.48|108.08|110.4|108|110.48|108.08|110.4|108|0
1650444870000|2022-04-20 08:54:30|110.32|107.92|110.48|108.08|110.48|108.08|110.32|107.92|0
1650444880000|2022-04-20 08:54:40|110.4|108|110.4|108|110.4|108|110.4|108|0
1650444900000|2022-04-20 08:55:00|110.48|108.08|110.61|108.21|110.61|108.21|110.48|108.08|0
1650444910000|2022-04-20 08:55:10|110.53|108.13|110.48|108.08|110.56|108.16|110.48|108.08|0
1650444920000|2022-04-20 08:55:20|110.53|108.13|110.53|108.13|110.53|108.13|110.53|108.13|0
1650444930000|2022-04-20 08:55:30|110.48|108.08|110.53|108.13|110.53|108.13|110.48|108.08|0
1650444940000|2022-04-20 08:55:40|110.56|108.16|110.64|108.24|110.64|108.24|110.56|108.16|0
1650444950000|2022-04-20 08:55:50|110.61|108.21|110.56|108.16|110.61|108.21|110.56|108.16|0
1650444960000|2022-04-20 08:56:00|110.48|108.08|110.16|107.76|110.48|108.08|110.16|107.76|0
1650444970000|2022-04-20 08:56:10|110.2|107.8|110.16|107.76|110.2|107.8|110.16|107.76|0
1650444990000|2022-04-20 08:56:30|110.08|107.68|110|107.6|110.08|107.68|110|107.6|0
1650445010000|2022-04-20 08:56:50|110.08|107.68|110.04|107.64|110.08|107.68|109.96|107.56|0
1650445020000|2022-04-20 08:57:00|110|107.6|110|107.6|110.08|107.68|110|107.6|0
1650445030000|2022-04-20 08:57:10|109.92|107.52|109.92|107.52|109.92|107.52|109.84|107.44|0
1650445040000|2022-04-20 08:57:20|110|107.6|109.68|107.28|110|107.6|109.68|107.28|0
1650445050000|2022-04-20 08:57:30|109.6|107.2|109.52|107.12|109.6|107.2|109.44|107.04|0
1650445060000|2022-04-20 08:57:40|109.56|107.16|109.52|107.12|109.6|107.2|109.52|107.12|0
1650445070000|2022-04-20 08:57:50|109.56|107.16|109.64|107.24|109.64|107.24|109.52|107.12|0
1650445080000|2022-04-20 08:58:00|109.68|107.28|109.6|107.2|109.68|107.28|109.6|107.2|0
1650445090000|2022-04-20 08:58:10|109.68|107.28|109.6|107.2|109.68|107.28|109.6|107.2|0
1650445100000|2022-04-20 08:58:20|109.64|107.24|109.68|107.28|109.68|107.28|109.64|107.24|0
1650445110000|2022-04-20 08:58:30|109.52|107.12|109.52|107.12|109.52|107.12|109.52|107.12|0
1650445120000|2022-04-20 08:58:40|109.44|107.04|109.28|106.88|109.44|107.04|109.12|106.72|0
1650445130000|2022-04-20 08:58:50|109.2|106.8|109.2|106.8|109.2|106.8|109.2|106.8|0
1650445140000|2022-04-20 08:59:00|109.28|106.88|109.28|106.88|109.28|106.88|109.28|106.88|0
1650445150000|2022-04-20 08:59:10|109.2|106.8|109.2|106.8|109.2|106.8|109.2|106.8|0
1650445160000|2022-04-20 08:59:20|109.28|106.88|109.28|106.88|109.28|106.88|109.28|106.88|0
1650445180000|2022-04-20 08:59:40|109.36|106.96|109.28|106.88|109.36|106.96|109.28|106.88|0
1650445190000|2022-04-20 08:59:50|109.36|106.96|109.4|107|109.4|107|109.36|106.96|0
1650445200000|2022-04-20 09:00:00|109.44|107.04|109.04|106.64|109.44|107.04|109.04|106.64|0
1650445210000|2022-04-20 09:00:10|109.12|106.72|109.2|106.8|109.2|106.8|109.12|106.72|0
1650445220000|2022-04-20 09:00:20|109.24|106.84|109.04|106.64|109.24|106.84|109.04|106.64|0
1650445230000|2022-04-20 09:00:30|109.12|106.72|109.04|106.64|109.12|106.72|109.04|106.64|0
1650445240000|2022-04-20 09:00:40|108.88|106.48|109.04|106.64|109.04|106.64|108.88|106.48|0
1650445250000|2022-04-20 09:00:50|109|106.6|108.96|106.56|109|106.6|108.96|106.56|0
1650445260000|2022-04-20 09:01:00|108.88|106.48|108.72|106.32|108.88|106.48|108.72|106.32|0
1650445270000|2022-04-20 09:01:10|108.8|106.4|108.72|106.32|108.8|106.4|108.72|106.32|0
1650445280000|2022-04-20 09:01:20|108.8|106.4|108.8|106.4|108.8|106.4|108.8|106.4|0
1650445290000|2022-04-20 09:01:30|108.72|106.32|108.72|106.32|108.72|106.32|108.72|106.32|0
1650445300000|2022-04-20 09:01:40|108.76|106.36|108.8|106.4|108.8|106.4|108.76|106.36|0
1650445310000|2022-04-20 09:01:50|108.88|106.48|108.8|106.4|108.88|106.48|108.8|106.4|0
1650445330000|2022-04-20 09:02:10|108.64|106.24|108.64|106.24|108.64|106.24|108.64|106.24|0
1650445340000|2022-04-20 09:02:20|108.68|106.28|108.68|106.28|108.72|106.32|108.68|106.28|0
1650445350000|2022-04-20 09:02:30|108.72|106.32|108.64|106.24|108.72|106.32|108.64|106.24|0
1650445360000|2022-04-20 09:02:40|108.72|106.32|108.88|106.48|108.88|106.48|108.72|106.32|0
1650445380000|2022-04-20 09:03:00|108.96|106.56|108.88|106.48|108.96|106.56|108.88|106.48|0
1650445390000|2022-04-20 09:03:10|108.96|106.56|108.96|106.56|108.96|106.56|108.96|106.56|0
1650445400000|2022-04-20 09:03:20|108.88|106.48|108.92|106.52|108.96|106.56|108.88|106.48|0
1650445410000|2022-04-20 09:03:30|108.96|106.56|108.96|106.56|108.96|106.56|108.96|106.56|0
1650445440000|2022-04-20 09:04:00|109.04|106.64|109.04|106.64|109.04|106.64|109|106.6|0
1650445450000|2022-04-20 09:04:10|108.96|106.56|108.96|106.56|108.96|106.56|108.96|106.56|0
1650445470000|2022-04-20 09:04:30|109.04|106.64|109.12|106.72|109.12|106.72|108.96|106.56|0
1650445480000|2022-04-20 09:04:40|109.04|106.64|109.12|106.72|109.12|106.72|108.96|106.56|0
1650445500000|2022-04-20 09:05:00|109.04|106.64|109.11|106.71|109.12|106.72|109.04|106.64|0
1650445510000|2022-04-20 09:05:10|109.04|106.64|109.11|106.71|109.11|106.71|109.04|106.64|0
1650445520000|2022-04-20 09:05:20|109.19|106.79|109.24|106.84|109.24|106.84|109.19|106.79|0
1650445530000|2022-04-20 09:05:30|109.19|106.79|109.27|106.87|109.27|106.87|109.19|106.79|0
1650445540000|2022-04-20 09:05:40|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1650445550000|2022-04-20 09:05:50|109.32|106.92|109.27|106.87|109.32|106.92|109.27|106.87|0
1650445570000|2022-04-20 09:06:10|109.19|106.79|109.11|106.71|109.19|106.79|109.11|106.71|0
1650445580000|2022-04-20 09:06:20|108.95|106.55|109.03|106.63|109.03|106.63|108.95|106.55|0
1650445590000|2022-04-20 09:06:30|108.95|106.55|108.95|106.55|108.95|106.55|108.87|106.47|0
1650445600000|2022-04-20 09:06:40|108.87|106.47|108.87|106.47|108.87|106.47|108.8|106.4|0
1650445610000|2022-04-20 09:06:50|108.95|106.55|108.95|106.55|108.95|106.55|108.95|106.55|0
1650445620000|2022-04-20 09:07:00|109.03|106.63|108.95|106.55|109.03|106.63|108.95|106.55|0
1650445630000|2022-04-20 09:07:10|108.92|106.52|108.87|106.47|108.92|106.52|108.87|106.47|0
1650445640000|2022-04-20 09:07:20|108.95|106.55|108.95|106.55|108.95|106.55|108.95|106.55|0
1650445650000|2022-04-20 09:07:30|108.87|106.47|108.95|106.55|109.03|106.63|108.87|106.47|0
1650445670000|2022-04-20 09:07:50|108.87|106.47|108.95|106.55|108.95|106.55|108.87|106.47|0
1650445680000|2022-04-20 09:08:00|108.99|106.59|108.87|106.47|108.99|106.59|108.87|106.47|0
1650445690000|2022-04-20 09:08:10|108.95|106.55|108.95|106.55|108.95|106.55|108.95|106.55|0
1650445710000|2022-04-20 09:08:30|108.99|106.59|109.03|106.63|109.03|106.63|108.99|106.59|0
1650445720000|2022-04-20 09:08:40|109.07|106.67|109.03|106.63|109.07|106.67|108.95|106.55|0
1650445730000|2022-04-20 09:08:50|108.95|106.55|108.87|106.47|108.95|106.55|108.87|106.47|0
1650445740000|2022-04-20 09:09:00|108.84|106.44|108.83|106.43|108.84|106.44|108.83|106.43|0
1650445750000|2022-04-20 09:09:10|108.79|106.39|108.87|106.47|108.87|106.47|108.79|106.39|0
1650445760000|2022-04-20 09:09:20|108.95|106.55|108.95|106.55|108.95|106.55|108.95|106.55|0
1650445770000|2022-04-20 09:09:30|108.87|106.47|108.79|106.39|108.87|106.47|108.79|106.39|0
1650445790000|2022-04-20 09:09:50|108.63|106.23|108.63|106.23|108.63|106.23|108.63|106.23|0
1650445800000|2022-04-20 09:10:00|108.71|106.31|108.79|106.39|108.79|106.39|108.71|106.31|0
1650445810000|2022-04-20 09:10:10|108.71|106.31|108.63|106.23|108.71|106.31|108.63|106.23|0
1650445820000|2022-04-20 09:10:20|108.71|106.31|108.63|106.23|108.71|106.31|108.55|106.15|0
1650445830000|2022-04-20 09:10:30|108.67|106.27|108.63|106.23|108.71|106.31|108.63|106.23|0
1650445840000|2022-04-20 09:10:40|108.55|106.15|108.6|106.2|108.6|106.2|108.55|106.15|0
1650445850000|2022-04-20 09:10:50|108.63|106.23|108.71|106.31|108.71|106.31|108.63|106.23|0
1650445860000|2022-04-20 09:11:00|108.63|106.23|108.55|106.15|108.63|106.23|108.55|106.15|0
1650445870000|2022-04-20 09:11:10|108.63|106.23|108.71|106.31|108.71|106.31|108.63|106.23|0
1650445880000|2022-04-20 09:11:20|108.79|106.39|108.71|106.31|108.79|106.39|108.71|106.31|0
1650445890000|2022-04-20 09:11:30|108.79|106.39|108.79|106.39|108.79|106.39|108.79|106.39|0
1650445900000|2022-04-20 09:11:40|108.75|106.35|108.79|106.39|108.79|106.39|108.71|106.31|0
1650445920000|2022-04-20 09:12:00|108.87|106.47|108.79|106.39|108.87|106.47|108.79|106.39|0
1650445930000|2022-04-20 09:12:10|108.83|106.43|108.95|106.55|108.95|106.55|108.83|106.43|0
1650445940000|2022-04-20 09:12:20|109.54|107.14|109.62|107.22|109.62|107.22|109.51|107.11|0
1650445950000|2022-04-20 09:12:30|109.67|107.27|109.59|107.19|109.67|107.27|109.59|107.19|0
1650445960000|2022-04-20 09:12:40|109.62|107.22|109.46|107.06|109.62|107.22|109.46|107.06|0
1650445970000|2022-04-20 09:12:50|109.51|107.11|109.54|107.14|109.54|107.14|109.51|107.11|0
1650445980000|2022-04-20 09:13:00|109.7|107.3|109.7|107.3|109.78|107.38|109.7|107.3|0
1650445990000|2022-04-20 09:13:10|109.62|107.22|109.62|107.22|109.67|107.27|109.62|107.22|0
1650446000000|2022-04-20 09:13:20|109.67|107.27|109.7|107.3|109.7|107.3|109.67|107.27|0
1650446020000|2022-04-20 09:13:40|109.75|107.35|109.78|107.38|109.78|107.38|109.75|107.35|0
1650446030000|2022-04-20 09:13:50|109.86|107.46|109.94|107.54|109.94|107.54|109.86|107.46|0
1650446040000|2022-04-20 09:14:00|109.86|107.46|109.94|107.54|109.94|107.54|109.86|107.46|0
1650446050000|2022-04-20 09:14:10|109.17|106.77|109.17|106.77|109.17|106.77|109.17|106.77|0
1650446080000|2022-04-20 09:14:40|109.25|106.85|109.25|106.85|109.25|106.85|109.25|106.85|0
1650446090000|2022-04-20 09:14:50|109.21|106.81|109.25|106.85|109.25|106.85|109.21|106.81|0
1650446100000|2022-04-20 09:15:00|109.17|106.77|109.09|106.69|109.17|106.77|109.09|106.69|0
1650446110000|2022-04-20 09:15:10|109.17|106.77|109.33|106.93|109.33|106.93|109.17|106.77|0
1650446130000|2022-04-20 09:15:30|109.41|107.01|109.41|107.01|109.41|107.01|109.41|107.01|0
1650446150000|2022-04-20 09:15:50|109.33|106.93|109.33|106.93|109.33|106.93|109.33|106.93|0
1650446160000|2022-04-20 09:16:00|109.25|106.85|109.33|106.93|109.33|106.93|109.25|106.85|0
1650446170000|2022-04-20 09:16:10|109.29|106.89|109.29|106.89|109.29|106.89|109.29|106.89|0
1650446180000|2022-04-20 09:16:20|109.17|106.77|109.25|106.85|109.25|106.85|109.17|106.77|0
1650446190000|2022-04-20 09:16:30|109.33|106.93|109.25|106.85|109.33|106.93|109.25|106.85|0
1650446200000|2022-04-20 09:16:40|109.21|106.81|109.09|106.69|109.25|106.85|109.09|106.69|0
1650446210000|2022-04-20 09:16:50|109.01|106.61|109.01|106.61|109.01|106.61|109.01|106.61|0
1650446220000|2022-04-20 09:17:00|109.09|106.69|109.09|106.69|109.13|106.73|109.09|106.69|0
1650446230000|2022-04-20 09:17:10|109.01|106.61|109.01|106.61|109.09|106.69|109.01|106.61|0
1650446250000|2022-04-20 09:17:30|108.93|106.53|108.93|106.53|108.93|106.53|108.93|106.53|0
1650446270000|2022-04-20 09:17:50|108.85|106.45|108.81|106.41|108.85|106.45|108.81|106.41|0
1650446280000|2022-04-20 09:18:00|108.77|106.37|108.61|106.21|108.77|106.37|108.61|106.21|0
1650446290000|2022-04-20 09:18:10|108.53|106.13|108.29|105.89|108.53|106.13|108.29|105.89|0
1650446300000|2022-04-20 09:18:20|108.25|105.85|107.9|105.5|108.25|105.85|107.9|105.5|0
1650446310000|2022-04-20 09:18:30|107.82|105.42|107.9|105.5|107.9|105.5|107.82|105.42|0
1650446320000|2022-04-20 09:18:40|107.82|105.42|107.82|105.42|107.82|105.42|107.82|105.42|0
1650446330000|2022-04-20 09:18:50|107.9|105.5|107.82|105.42|107.9|105.5|107.82|105.42|0
1650446340000|2022-04-20 09:19:00|107.66|105.26|107.74|105.34|107.82|105.42|107.66|105.26|0
1650446350000|2022-04-20 09:19:10|107.66|105.26|107.66|105.26|107.66|105.26|107.66|105.26|0
1650446370000|2022-04-20 09:19:30|107.74|105.34|107.74|105.34|107.74|105.34|107.74|105.34|0
1650446380000|2022-04-20 09:19:40|107.66|105.26|107.74|105.34|107.74|105.34|107.66|105.26|0
1650446390000|2022-04-20 09:19:50|107.34|104.94|107.42|105.02|107.42|105.02|107.34|104.94|0
1650446400000|2022-04-20 09:20:00|107.34|104.94|107.34|104.94|107.34|104.94|107.26|104.86|0
1650446410000|2022-04-20 09:20:10|107.26|104.86|107.15|104.75|107.26|104.86|107.15|104.75|0
1650446420000|2022-04-20 09:20:20|107.26|104.86|107.26|104.86|107.34|104.94|107.26|104.86|0
1650446430000|2022-04-20 09:20:30|107.18|104.78|107.11|104.71|107.18|104.78|107.11|104.71|0
1650446440000|2022-04-20 09:20:40|107.03|104.63|107.03|104.63|107.11|104.71|107.03|104.63|0
1650446450000|2022-04-20 09:20:50|107.11|104.71|107.03|104.63|107.11|104.71|107.03|104.63|0
1650446460000|2022-04-20 09:21:00|106.95|104.55|106.95|104.55|106.95|104.55|106.95|104.55|0
1650446470000|2022-04-20 09:21:10|106.87|104.47|106.95|104.55|106.95|104.55|106.87|104.47|0
1650446480000|2022-04-20 09:21:20|107.22|104.82|106.95|104.55|107.22|104.82|106.95|104.55|0
1650446490000|2022-04-20 09:21:30|107.03|104.63|106.95|104.55|107.03|104.63|106.95|104.55|0
1650446500000|2022-04-20 09:21:40|106.87|104.47|106.95|104.55|106.95|104.55|106.87|104.47|0
1650446510000|2022-04-20 09:21:50|106.79|104.39|106.95|104.55|106.95|104.55|106.79|104.39|0
1650446520000|2022-04-20 09:22:00|106.91|104.51|106.79|104.39|106.95|104.55|106.79|104.39|0
1650446530000|2022-04-20 09:22:10|106.87|104.47|106.95|104.55|106.95|104.55|106.87|104.47|0
1650446540000|2022-04-20 09:22:20|107.1|104.7|107.1|104.7|107.1|104.7|107.03|104.63|0
1650446550000|2022-04-20 09:22:30|107.03|104.63|106.95|104.55|107.03|104.63|106.95|104.55|0
1650446560000|2022-04-20 09:22:40|107.03|104.63|107.03|104.63|107.03|104.63|107.03|104.63|0
1650446570000|2022-04-20 09:22:50|106.95|104.55|106.95|104.55|106.95|104.55|106.87|104.47|0
1650446580000|2022-04-20 09:23:00|106.87|104.47|106.99|104.59|107.03|104.63|106.87|104.47|0
1650446590000|2022-04-20 09:23:10|106.95|104.55|106.79|104.39|106.95|104.55|106.79|104.39|0
1650446600000|2022-04-20 09:23:20|106.83|104.43|106.87|104.47|106.87|104.47|106.79|104.39|0
1650446610000|2022-04-20 09:23:30|106.71|104.31|106.79|104.39|106.79|104.39|106.71|104.31|0
1650446620000|2022-04-20 09:23:40|106.71|104.31|106.71|104.31|106.71|104.31|106.63|104.23|0
1650446630000|2022-04-20 09:23:50|106.75|104.35|106.79|104.39|106.87|104.47|106.75|104.35|0
1650446640000|2022-04-20 09:24:00|106.87|104.47|106.95|104.55|106.95|104.55|106.87|104.47|0
1650446650000|2022-04-20 09:24:10|106.79|104.39|106.87|104.47|106.87|104.47|106.71|104.31|0
1650446660000|2022-04-20 09:24:20|106.79|104.39|106.87|104.47|106.87|104.47|106.79|104.39|0
1650446670000|2022-04-20 09:24:30|106.83|104.43|106.87|104.47|106.87|104.47|106.79|104.39|0
1650446680000|2022-04-20 09:24:40|106.91|104.51|107.54|105.14|107.58|105.18|106.91|104.51|0
1650446690000|2022-04-20 09:24:50|107.5|105.1|105.84|103.44|107.5|105.1|105.84|103.44|0
1650446700000|2022-04-20 09:25:00|105.92|103.52|106.61|104.21|106.69|104.29|105.92|103.52|0
1650446710000|2022-04-20 09:25:10|106.69|104.29|106.61|104.21|106.69|104.29|106.61|104.21|0
1650446720000|2022-04-20 09:25:20|106.57|104.17|106.45|104.05|106.57|104.17|106.45|104.05|0
1650446730000|2022-04-20 09:25:30|106.53|104.13|106.61|104.21|106.61|104.21|106.53|104.13|0
1650446740000|2022-04-20 09:25:40|106.57|104.17|106.61|104.21|106.61|104.21|106.57|104.17|0
1650446760000|2022-04-20 09:26:00|106.57|104.17|106.61|104.21|106.61|104.21|106.57|104.17|0
1650446770000|2022-04-20 09:26:10|106.53|104.13|106.53|104.13|106.57|104.17|106.53|104.13|0
1650446780000|2022-04-20 09:26:20|106.61|104.21|106.53|104.13|106.61|104.21|106.53|104.13|0
1650446790000|2022-04-20 09:26:30|106.61|104.21|106.61|104.21|106.61|104.21|106.61|104.21|0
1650446800000|2022-04-20 09:26:40|106.53|104.13|106.57|104.17|106.57|104.17|106.53|104.13|0
1650446810000|2022-04-20 09:26:50|106.61|104.21|106.53|104.13|106.61|104.21|106.53|104.13|0
1650446820000|2022-04-20 09:27:00|106.49|104.09|106.38|103.98|106.53|104.13|106.38|103.98|0
1650446830000|2022-04-20 09:27:10|106.3|103.9|106.06|103.66|106.3|103.9|106.06|103.66|0
1650446840000|2022-04-20 09:27:20|106.14|103.74|106.14|103.74|106.22|103.82|106.14|103.74|0
1650446850000|2022-04-20 09:27:30|106.22|103.82|106.3|103.9|106.3|103.9|106.22|103.82|0
1650446860000|2022-04-20 09:27:40|106.45|104.05|106.45|104.05|106.45|104.05|106.37|103.97|0
1650446870000|2022-04-20 09:27:50|106.61|104.21|106.53|104.13|106.61|104.21|106.53|104.13|0
1650446880000|2022-04-20 09:28:00|106.61|104.21|106.65|104.25|106.65|104.25|106.61|104.21|0
1650446890000|2022-04-20 09:28:10|106.61|104.21|106.61|104.21|106.61|104.21|106.57|104.17|0
1650446900000|2022-04-20 09:28:20|106.53|104.13|106.53|104.13|106.57|104.17|106.53|104.13|0
1650446910000|2022-04-20 09:28:30|106.57|104.17|106.61|104.21|106.61|104.21|106.57|104.17|0
1650446920000|2022-04-20 09:28:40|106.65|104.25|106.61|104.21|106.65|104.25|106.53|104.13|0
1650446930000|2022-04-20 09:28:50|106.53|104.13|106.57|104.17|106.57|104.17|106.53|104.13|0
1650446940000|2022-04-20 09:29:00|106.61|104.21|106.69|104.29|106.69|104.29|106.61|104.21|0
1650446950000|2022-04-20 09:29:10|106.61|104.21|106.69|104.29|106.77|104.37|106.61|104.21|0
1650446960000|2022-04-20 09:29:20|106.61|104.21|106.61|104.21|106.69|104.29|106.61|104.21|0
1650446970000|2022-04-20 09:29:30|106.69|104.29|106.69|104.29|106.69|104.29|106.69|104.29|0
1650446980000|2022-04-20 09:29:40|106.73|104.33|106.73|104.33|106.73|104.33|106.73|104.33|0
1650446990000|2022-04-20 09:29:50|106.69|104.29|106.77|104.37|106.77|104.37|106.69|104.29|0
1650447000000|2022-04-20 09:30:00|106.81|104.41|106.92|104.52|106.92|104.52|106.81|104.41|0
1650447010000|2022-04-20 09:30:10|106.84|104.44|106.76|104.36|106.84|104.44|106.76|104.36|0
1650447020000|2022-04-20 09:30:20|106.81|104.41|106.84|104.44|106.84|104.44|106.81|104.41|0
1650447030000|2022-04-20 09:30:30|106.88|104.48|106.88|104.48|106.88|104.48|106.84|104.44|0
1650447040000|2022-04-20 09:30:40|106.92|104.52|106.96|104.56|106.96|104.56|106.92|104.52|0
1650447050000|2022-04-20 09:30:50|106.92|104.52|106.92|104.52|106.92|104.52|106.92|104.52|0
1650447060000|2022-04-20 09:31:00|106.84|104.44|106.84|104.44|106.84|104.44|106.84|104.44|0
1650447070000|2022-04-20 09:31:10|106.92|104.52|106.88|104.48|106.92|104.52|106.88|104.48|0
1650447080000|2022-04-20 09:31:20|106.84|104.44|106.84|104.44|106.92|104.52|106.84|104.44|0
1650447090000|2022-04-20 09:31:30|106.92|104.52|106.88|104.48|107|104.6|106.88|104.48|0
1650447100000|2022-04-20 09:31:40|106.92|104.52|106.76|104.36|106.92|104.52|106.76|104.36|0
1650447110000|2022-04-20 09:31:50|106.84|104.44|106.76|104.36|106.84|104.44|106.69|104.29|0
1650447120000|2022-04-20 09:32:00|106.84|104.44|106.84|104.44|106.84|104.44|106.84|104.44|0
1650447130000|2022-04-20 09:32:10|106.76|104.36|106.84|104.44|106.84|104.44|106.76|104.36|0
1650447140000|2022-04-20 09:32:20|106.76|104.36|106.84|104.44|106.84|104.44|106.76|104.36|0
1650447150000|2022-04-20 09:32:30|106.76|104.36|106.76|104.36|106.76|104.36|106.76|104.36|0
1650447160000|2022-04-20 09:32:40|106.68|104.28|106.76|104.36|106.76|104.36|106.68|104.28|0
1650447170000|2022-04-20 09:32:50|106.84|104.44|106.84|104.44|106.84|104.44|106.84|104.44|0
1650447190000|2022-04-20 09:33:10|106.92|104.52|106.92|104.52|107|104.6|106.92|104.52|0
1650447200000|2022-04-20 09:33:20|106.84|104.44|106.68|104.28|106.84|104.44|106.68|104.28|0
1650447210000|2022-04-20 09:33:30|106.65|104.25|106.53|104.13|106.65|104.25|106.53|104.13|0
1650447220000|2022-04-20 09:33:40|106.61|104.21|106.76|104.36|106.76|104.36|106.61|104.21|0
1650447230000|2022-04-20 09:33:50|106.8|104.4|106.68|104.28|106.8|104.4|106.68|104.28|0
1650447240000|2022-04-20 09:34:00|106.76|104.36|106.72|104.32|106.76|104.36|106.68|104.28|0
1650447250000|2022-04-20 09:34:10|106.76|104.36|106.68|104.28|106.76|104.36|106.68|104.28|0
1650447260000|2022-04-20 09:34:20|106.76|104.36|106.6|104.2|106.76|104.36|106.6|104.2|0
1650447270000|2022-04-20 09:34:30|106.68|104.28|106.6|104.2|106.68|104.28|106.57|104.17|0
1650447290000|2022-04-20 09:34:50|106.53|104.13|106.45|104.05|106.53|104.13|106.45|104.05|0
1650447300000|2022-04-20 09:35:00|106.41|104.01|106.45|104.05|106.45|104.05|106.41|104.01|0
1650447310000|2022-04-20 09:35:10|106.53|104.13|106.45|104.05|106.53|104.13|106.45|104.05|0
1650447320000|2022-04-20 09:35:20|106.53|104.13|106.45|104.05|106.53|104.13|106.45|104.05|0
1650447330000|2022-04-20 09:35:30|106.37|103.97|106.45|104.05|106.45|104.05|106.37|103.97|0
1650447340000|2022-04-20 09:35:40|106.37|103.97|106.53|104.13|106.53|104.13|106.37|103.97|0
1650447350000|2022-04-20 09:35:50|106.45|104.05|106.45|104.05|106.53|104.13|106.45|104.05|0
1650447370000|2022-04-20 09:36:10|106.37|103.97|106.45|104.05|106.45|104.05|106.37|103.97|0
1650447380000|2022-04-20 09:36:20|106.37|103.97|106.49|104.09|106.49|104.09|106.21|103.81|0
1650447390000|2022-04-20 09:36:30|106.45|104.05|106.13|103.73|106.45|104.05|106.13|103.73|0
1650447400000|2022-04-20 09:36:40|106.17|103.77|106.33|103.93|106.37|103.97|106.17|103.77|0
1650447410000|2022-04-20 09:36:50|106.21|103.81|106.21|103.81|106.21|103.81|106.1|103.7|0
1650447420000|2022-04-20 09:37:00|106.29|103.89|106.13|103.73|106.29|103.89|106.06|103.66|0
1650447430000|2022-04-20 09:37:10|106.21|103.81|106.21|103.81|106.21|103.81|106.13|103.73|0
1650447440000|2022-04-20 09:37:20|106.29|103.89|106.37|103.97|106.45|104.05|106.29|103.89|0
1650447450000|2022-04-20 09:37:30|106.33|103.93|106.29|103.89|106.33|103.93|106.29|103.89|0
1650447460000|2022-04-20 09:37:40|106.37|103.97|106.37|103.97|106.37|103.97|106.29|103.89|0
1650447470000|2022-04-20 09:37:50|106.33|103.93|106.29|103.89|106.37|103.97|106.29|103.89|0
1650447480000|2022-04-20 09:38:00|106.37|103.97|106.45|104.05|106.45|104.05|106.37|103.97|0
1650447490000|2022-04-20 09:38:10|106.37|103.97|106.37|103.97|106.37|103.97|106.37|103.97|0
1650447500000|2022-04-20 09:38:20|106.29|103.89|106.29|103.89|106.29|103.89|106.29|103.89|0
1650447510000|2022-04-20 09:38:30|106.21|103.81|106.13|103.73|106.21|103.81|106.13|103.73|0
1650447530000|2022-04-20 09:38:50|106.05|103.65|105.9|103.5|106.05|103.65|105.82|103.42|0
1650447540000|2022-04-20 09:39:00|106.13|103.73|106.21|103.81|106.21|103.81|106.05|103.65|0
1650447550000|2022-04-20 09:39:10|106.17|103.77|106.17|103.77|106.17|103.77|106.17|103.77|0
1650447560000|2022-04-20 09:39:20|106.21|103.81|106.29|103.89|106.29|103.89|106.17|103.77|0
1650447570000|2022-04-20 09:39:30|106.37|103.97|106.29|103.89|106.44|104.04|106.29|103.89|0
1650447580000|2022-04-20 09:39:40|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1650447590000|2022-04-20 09:39:50|106.29|103.89|106.41|104.01|106.41|104.01|106.21|103.81|0
1650447600000|2022-04-20 09:40:00|106.37|103.97|106.41|104.01|106.41|104.01|106.37|103.97|0
1650447610000|2022-04-20 09:40:10|106.21|103.81|106.21|103.81|106.29|103.89|106.21|103.81|0
1650447620000|2022-04-20 09:40:20|106.13|103.73|106.17|103.77|106.17|103.77|106.13|103.73|0
1650447630000|2022-04-20 09:40:30|106.13|103.73|106.21|103.81|106.21|103.81|106.13|103.73|0
1650447640000|2022-04-20 09:40:40|106.29|103.89|106.29|103.89|106.29|103.89|106.29|103.89|0
1650447650000|2022-04-20 09:40:50|106.25|103.85|106.29|103.89|106.29|103.89|106.25|103.85|0
1650447660000|2022-04-20 09:41:00|106.33|103.93|106.37|103.97|106.37|103.97|106.33|103.93|0
1650447670000|2022-04-20 09:41:10|106.44|104.04|106.44|104.04|106.44|104.04|106.44|104.04|0
1650447680000|2022-04-20 09:41:20|106.37|103.97|106.29|103.89|106.37|103.97|106.29|103.89|0
1650447690000|2022-04-20 09:41:30|106.36|103.96|106.36|103.96|106.36|103.96|106.36|103.96|0
1650447700000|2022-04-20 09:41:40|106.21|103.81|106.29|103.89|106.29|103.89|106.21|103.81|0
1650447710000|2022-04-20 09:41:50|106.21|103.81|106.09|103.69|106.21|103.81|106.09|103.69|0
1650447720000|2022-04-20 09:42:00|106.05|103.65|105.97|103.57|106.05|103.65|105.97|103.57|0
1650447730000|2022-04-20 09:42:10|105.58|103.18|105.82|103.42|105.82|103.42|105.58|103.18|0
1650447740000|2022-04-20 09:42:20|105.74|103.34|105.74|103.34|105.74|103.34|105.7|103.3|0
1650447750000|2022-04-20 09:42:30|105.82|103.42|105.82|103.42|105.82|103.42|105.74|103.34|0
1650447760000|2022-04-20 09:42:40|105.78|103.38|105.74|103.34|105.82|103.42|105.74|103.34|0
1650447770000|2022-04-20 09:42:50|105.78|103.38|105.74|103.34|105.82|103.42|105.74|103.34|0
1650447780000|2022-04-20 09:43:00|105.82|103.42|105.74|103.34|105.82|103.42|105.7|103.3|0
1650447800000|2022-04-20 09:43:20|105.7|103.3|105.7|103.3|105.7|103.3|105.66|103.26|0
1650447810000|2022-04-20 09:43:30|105.74|103.34|105.66|103.26|105.74|103.34|105.66|103.26|0
1650447820000|2022-04-20 09:43:40|105.58|103.18|105.5|103.1|105.58|103.18|105.5|103.1|0
1650447830000|2022-04-20 09:43:50|105.58|103.18|105.58|103.18|105.58|103.18|105.5|103.1|0
1650447840000|2022-04-20 09:44:00|105.47|103.07|105.66|103.26|105.66|103.26|105.47|103.07|0
1650447850000|2022-04-20 09:44:10|105.58|103.18|105.58|103.18|105.62|103.22|105.58|103.18|0
1650447860000|2022-04-20 09:44:20|105.66|103.26|105.62|103.22|105.66|103.26|105.58|103.18|0
1650447870000|2022-04-20 09:44:30|105.66|103.26|105.66|103.26|105.66|103.26|105.66|103.26|0
1650447880000|2022-04-20 09:44:40|105.74|103.34|105.5|103.1|105.74|103.34|105.5|103.1|0
1650447890000|2022-04-20 09:44:50|105.66|103.26|105.58|103.18|105.66|103.26|105.58|103.18|0
1650447900000|2022-04-20 09:45:00|105.66|103.26|105.58|103.18|105.66|103.26|105.58|103.18|0
1650447910000|2022-04-20 09:45:10|105.54|103.14|105.58|103.18|105.58|103.18|105.54|103.14|0
1650447930000|2022-04-20 09:45:30|105.5|103.1|105.58|103.18|105.58|103.18|105.5|103.1|0
1650447940000|2022-04-20 09:45:40|105.66|103.26|105.66|103.26|105.66|103.26|105.58|103.18|0
1650447950000|2022-04-20 09:45:50|105.5|103.1|105.5|103.1|105.5|103.1|105.5|103.1|0
1650447960000|2022-04-20 09:46:00|105.47|103.07|105.47|103.07|105.5|103.1|105.43|103.03|0
1650447970000|2022-04-20 09:46:10|105.43|103.03|105.43|103.03|105.5|103.1|105.43|103.03|0
1650447980000|2022-04-20 09:46:20|105.19|102.79|105.27|102.87|105.35|102.95|105.19|102.79|0
1650447990000|2022-04-20 09:46:30|105.35|102.95|105.35|102.95|105.35|102.95|105.27|102.87|0
1650448000000|2022-04-20 09:46:40|105.27|102.87|105.27|102.87|105.27|102.87|105.19|102.79|0
1650448010000|2022-04-20 09:46:50|105.35|102.95|105.42|103.02|105.42|103.02|105.35|102.95|0
1650448020000|2022-04-20 09:47:00|105.47|103.07|105.42|103.02|105.47|103.07|105.42|103.02|0
1650448030000|2022-04-20 09:47:10|105.5|103.1|105.5|103.1|105.5|103.1|105.5|103.1|0
1650448040000|2022-04-20 09:47:20|105.58|103.18|105.58|103.18|105.58|103.18|105.58|103.18|0
1650448050000|2022-04-20 09:47:30|105.54|103.14|105.58|103.18|105.58|103.18|105.54|103.14|0
1650448060000|2022-04-20 09:47:40|105.5|103.1|105.58|103.18|105.58|103.18|105.5|103.1|0
1650448100000|2022-04-20 09:48:20|105.62|103.22|105.66|103.26|105.66|103.26|105.58|103.18|0
1650448110000|2022-04-20 09:48:30|105.62|103.22|105.81|103.41|105.81|103.41|105.62|103.22|0
1650448120000|2022-04-20 09:48:40|105.73|103.33|105.73|103.33|105.73|103.33|105.66|103.26|0
1650448130000|2022-04-20 09:48:50|105.66|103.26|105.73|103.33|105.73|103.33|105.66|103.26|0
1650448140000|2022-04-20 09:49:00|105.81|103.41|105.81|103.41|105.81|103.41|105.81|103.41|0
1650448150000|2022-04-20 09:49:10|105.89|103.49|105.81|103.41|105.89|103.49|105.81|103.41|0
1650448160000|2022-04-20 09:49:20|105.78|103.38|105.81|103.41|105.81|103.41|105.73|103.33|0
1650448170000|2022-04-20 09:49:30|105.73|103.33|105.81|103.41|105.81|103.41|105.73|103.33|0
1650448180000|2022-04-20 09:49:40|105.89|103.49|105.89|103.49|105.89|103.49|105.89|103.49|0
1650448190000|2022-04-20 09:49:50|105.97|103.57|105.97|103.57|105.97|103.57|105.97|103.57|0
1650448200000|2022-04-20 09:50:00|105.89|103.49|105.89|103.49|105.93|103.53|105.89|103.49|0
1650448210000|2022-04-20 09:50:10|105.81|103.41|105.81|103.41|105.81|103.41|105.81|103.41|0
1650448220000|2022-04-20 09:50:20|105.73|103.33|105.73|103.33|105.73|103.33|105.73|103.33|0
1650448230000|2022-04-20 09:50:30|105.81|103.41|105.81|103.41|105.85|103.45|105.81|103.41|0
1650448240000|2022-04-20 09:50:40|105.85|103.45|105.89|103.49|105.89|103.49|105.85|103.45|0
1650448250000|2022-04-20 09:50:50|105.93|103.53|105.89|103.49|105.93|103.53|105.81|103.41|0
1650448260000|2022-04-20 09:51:00|105.81|103.41|105.81|103.41|105.81|103.41|105.81|103.41|0
1650448270000|2022-04-20 09:51:10|105.89|103.49|105.81|103.41|105.89|103.49|105.81|103.41|0
1650448290000|2022-04-20 09:51:30|105.77|103.37|106.09|103.69|106.09|103.69|105.73|103.33|0
1650448300000|2022-04-20 09:51:40|106.13|103.73|106.09|103.69|106.13|103.73|106.09|103.69|0
1650448310000|2022-04-20 09:51:50|106.01|103.61|105.97|103.57|106.01|103.61|105.97|103.57|0
1650448320000|2022-04-20 09:52:00|106.01|103.61|106.01|103.61|106.01|103.61|105.93|103.53|0
1650448330000|2022-04-20 09:52:10|106.09|103.69|106.01|103.61|106.09|103.69|106.01|103.61|0
1650448340000|2022-04-20 09:52:20|105.93|103.53|106.01|103.61|106.01|103.61|105.93|103.53|0
1650448350000|2022-04-20 09:52:30|106.05|103.65|106.05|103.65|106.09|103.69|106.05|103.65|0
1650448360000|2022-04-20 09:52:40|106.09|103.69|105.93|103.53|106.09|103.69|105.93|103.53|0
1650448370000|2022-04-20 09:52:50|105.85|103.45|105.7|103.3|105.85|103.45|105.7|103.3|0
1650448380000|2022-04-20 09:53:00|105.62|103.22|105.74|103.34|105.74|103.34|105.62|103.22|0
1650448390000|2022-04-20 09:53:10|105.62|103.22|105.77|103.37|105.77|103.37|105.62|103.22|0
1650448400000|2022-04-20 09:53:20|105.85|103.45|105.74|103.34|105.85|103.45|105.74|103.34|0
1650448410000|2022-04-20 09:53:30|105.7|103.3|105.77|103.37|105.77|103.37|105.7|103.3|0
1650448420000|2022-04-20 09:53:40|105.81|103.41|105.7|103.3|105.81|103.41|105.7|103.3|0
1650448430000|2022-04-20 09:53:50|105.62|103.22|105.46|103.06|105.62|103.22|105.39|102.99|0
1650448440000|2022-04-20 09:54:00|105.39|102.99|105.62|103.22|105.62|103.22|105.39|102.99|0
1650448450000|2022-04-20 09:54:10|105.7|103.3|105.62|103.22|105.7|103.3|105.62|103.22|0
1650448460000|2022-04-20 09:54:20|105.54|103.14|105.54|103.14|105.54|103.14|105.54|103.14|0
1650448470000|2022-04-20 09:54:30|105.46|103.06|105.54|103.14|105.54|103.14|105.46|103.06|0
1650448480000|2022-04-20 09:54:40|105.62|103.22|105.7|103.3|105.7|103.3|105.62|103.22|0
1650448490000|2022-04-20 09:54:50|105.62|103.22|105.62|103.22|105.62|103.22|105.62|103.22|0
1650448510000|2022-04-20 09:55:10|105.69|103.29|105.54|103.14|105.74|103.34|105.54|103.14|0
1650448520000|2022-04-20 09:55:20|105.62|103.22|105.62|103.22|105.66|103.26|105.62|103.22|0
1650448530000|2022-04-20 09:55:30|105.69|103.29|105.69|103.29|105.69|103.29|105.46|103.06|0
1650448540000|2022-04-20 09:55:40|105.62|103.22|105.62|103.22|105.62|103.22|105.54|103.14|0
1650448550000|2022-04-20 09:55:50|105.77|103.37|105.69|103.29|105.77|103.37|105.69|103.29|0
1650448560000|2022-04-20 09:56:00|105.77|103.37|105.77|103.37|105.77|103.37|105.77|103.37|0
1650448570000|2022-04-20 09:56:10|105.85|103.45|106.08|103.68|106.08|103.68|105.85|103.45|0
1650448580000|2022-04-20 09:56:20|106.05|103.65|105.97|103.57|106.05|103.65|105.97|103.57|0
1650448590000|2022-04-20 09:56:30|106.01|103.61|105.93|103.53|106.01|103.61|105.89|103.49|0
1650448600000|2022-04-20 09:56:40|105.85|103.45|105.81|103.41|105.85|103.45|105.77|103.37|0
1650448610000|2022-04-20 09:56:50|105.77|103.37|105.69|103.29|105.77|103.37|105.69|103.29|0
1650448620000|2022-04-20 09:57:00|105.62|103.22|105.69|103.29|105.69|103.29|105.62|103.22|0
1650448630000|2022-04-20 09:57:10|105.77|103.37|105.85|103.45|105.85|103.45|105.77|103.37|0
1650448640000|2022-04-20 09:57:20|105.81|103.41|105.77|103.37|105.85|103.45|105.77|103.37|0
1650448650000|2022-04-20 09:57:30|105.85|103.45|105.85|103.45|105.85|103.45|105.85|103.45|0
1650448660000|2022-04-20 09:57:40|105.77|103.37|105.89|103.49|105.89|103.49|105.77|103.37|0
1650448670000|2022-04-20 09:57:50|105.93|103.53|105.85|103.45|105.93|103.53|105.77|103.37|0
1650448680000|2022-04-20 09:58:00|105.77|103.37|105.77|103.37|105.85|103.45|105.77|103.37|0
1650448690000|2022-04-20 09:58:10|105.81|103.41|105.77|103.37|105.81|103.41|105.77|103.37|0
1650448700000|2022-04-20 09:58:20|105.85|103.45|105.77|103.37|105.85|103.45|105.77|103.37|0
1650448710000|2022-04-20 09:58:30|105.69|103.29|105.77|103.37|105.77|103.37|105.69|103.29|0
1650448720000|2022-04-20 09:58:40|105.66|103.26|105.61|103.21|105.69|103.29|105.61|103.21|0
1650448730000|2022-04-20 09:58:50|105.69|103.29|105.66|103.26|105.69|103.29|105.61|103.21|0
1650448740000|2022-04-20 09:59:00|105.61|103.21|105.58|103.18|105.61|103.21|105.58|103.18|0
1650448750000|2022-04-20 09:59:10|105.54|103.14|105.5|103.1|105.54|103.14|105.5|103.1|0
1650448760000|2022-04-20 09:59:20|105.46|103.06|105.54|103.14|105.54|103.14|105.46|103.06|0
1650448770000|2022-04-20 09:59:30|105.65|103.25|105.69|103.29|105.69|103.29|105.54|103.14|0
1650448800000|2022-04-20 10:00:00|105.77|103.37|105.73|103.33|105.77|103.37|105.73|103.33|0
1650448810000|2022-04-20 10:00:10|105.77|103.37|105.69|103.29|105.77|103.37|105.69|103.29|0
1650448820000|2022-04-20 10:00:20|105.81|103.41|105.77|103.37|105.81|103.41|105.77|103.37|0
1650448830000|2022-04-20 10:00:30|105.73|103.33|105.77|103.37|105.77|103.37|105.73|103.33|0
1650448860000|2022-04-20 10:01:00|105.69|103.29|105.69|103.29|105.69|103.29|105.69|103.29|0
1650448870000|2022-04-20 10:01:10|105.65|103.25|105.61|103.21|105.65|103.25|105.54|103.14|0
1650448880000|2022-04-20 10:01:20|105.54|103.14|105.69|103.29|105.69|103.29|105.54|103.14|0
1650448890000|2022-04-20 10:01:30|105.65|103.25|105.69|103.29|105.69|103.29|105.65|103.25|0
1650448900000|2022-04-20 10:01:40|105.77|103.37|105.77|103.37|105.77|103.37|105.77|103.37|0
1650448920000|2022-04-20 10:02:00|105.81|103.41|105.77|103.37|105.85|103.45|105.77|103.37|0
1650448930000|2022-04-20 10:02:10|105.81|103.41|105.85|103.45|105.96|103.56|105.81|103.41|0
1650448940000|2022-04-20 10:02:20|105.77|103.37|105.85|103.45|105.85|103.45|105.77|103.37|0
1650448950000|2022-04-20 10:02:30|105.92|103.52|105.92|103.52|105.92|103.52|105.92|103.52|0
1650448960000|2022-04-20 10:02:40|105.85|103.45|105.89|103.49|105.89|103.49|105.85|103.45|0
1650448970000|2022-04-20 10:02:50|105.85|103.45|105.85|103.45|105.85|103.45|105.85|103.45|0
1650448980000|2022-04-20 10:03:00|105.92|103.52|106|103.6|106|103.6|105.92|103.52|0
1650448990000|2022-04-20 10:03:10|105.96|103.56|105.96|103.56|105.96|103.56|105.96|103.56|0
1650449000000|2022-04-20 10:03:20|106|103.6|106|103.6|106|103.6|106|103.6|0
1650449010000|2022-04-20 10:03:30|106.16|103.76|106.16|103.76|106.16|103.76|106.16|103.76|0
1650449030000|2022-04-20 10:03:50|106.47|104.07|106.39|103.99|106.47|104.07|106.39|103.99|0
1650449040000|2022-04-20 10:04:00|106.47|104.07|106.47|104.07|106.47|104.07|106.47|104.07|0
1650449050000|2022-04-20 10:04:10|106.55|104.15|106.7|104.3|106.7|104.3|106.55|104.15|0
1650449060000|2022-04-20 10:04:20|106.74|104.34|106.47|104.07|106.74|104.34|106.47|104.07|0
1650449070000|2022-04-20 10:04:30|106.55|104.15|106.55|104.15|106.55|104.15|106.55|104.15|0
1650449080000|2022-04-20 10:04:40|106.51|104.11|106.55|104.15|106.55|104.15|106.47|104.07|0
1650449090000|2022-04-20 10:04:50|106.47|104.07|106.39|103.99|106.55|104.15|106.39|103.99|0
1650449100000|2022-04-20 10:05:00|106.47|104.07|106.51|104.11|106.51|104.11|106.47|104.07|0
1650449110000|2022-04-20 10:05:10|106.55|104.15|106.7|104.3|106.7|104.3|106.55|104.15|0
1650449120000|2022-04-20 10:05:20|106.62|104.22|106.55|104.15|106.62|104.22|106.55|104.15|0
1650449130000|2022-04-20 10:05:30|106.47|104.07|106.55|104.15|106.55|104.15|106.39|103.99|0
1650449140000|2022-04-20 10:05:40|106.62|104.22|106.62|104.22|106.62|104.22|106.62|104.22|0
1650449150000|2022-04-20 10:05:50|106.55|104.15|106.62|104.22|106.62|104.22|106.55|104.15|0
1650449160000|2022-04-20 10:06:00|106.66|104.26|106.7|104.3|106.7|104.3|106.62|104.22|0
1650449180000|2022-04-20 10:06:20|106.78|104.38|106.7|104.3|106.78|104.38|106.7|104.3|0
1650449210000|2022-04-20 10:06:50|106.66|104.26|106.62|104.22|106.7|104.3|106.62|104.22|0
1650449230000|2022-04-20 10:07:10|106.54|104.14|106.54|104.14|106.54|104.14|106.54|104.14|0
1650449240000|2022-04-20 10:07:20|106.47|104.07|106.39|103.99|106.47|104.07|106.39|103.99|0
1650449270000|2022-04-20 10:07:50|106.31|103.91|106.31|103.91|106.31|103.91|106.23|103.83|0
1650449280000|2022-04-20 10:08:00|106.23|103.83|106.23|103.83|106.23|103.83|106.23|103.83|0
1650449290000|2022-04-20 10:08:10|106.15|103.75|106.23|103.83|106.23|103.83|106.15|103.75|0
1650449300000|2022-04-20 10:08:20|106.31|103.91|106.31|103.91|106.31|103.91|106.31|103.91|0
1650449330000|2022-04-20 10:08:50|106.35|103.95|106.31|103.91|106.39|103.99|106.31|103.91|0
1650449340000|2022-04-20 10:09:00|106.23|103.83|106.15|103.75|106.23|103.83|106.15|103.75|0
1650449350000|2022-04-20 10:09:10|106.07|103.67|106.15|103.75|106.15|103.75|106.07|103.67|0
1650449380000|2022-04-20 10:09:40|106.11|103.71|106.15|103.75|106.15|103.75|106.11|103.71|0
1650449390000|2022-04-20 10:09:50|106.07|103.67|105.92|103.52|106.07|103.67|105.92|103.52|0
1650449400000|2022-04-20 10:10:00|106|103.6|105.92|103.52|106|103.6|105.92|103.52|0
1650449410000|2022-04-20 10:10:10|105.76|103.36|105.61|103.21|105.76|103.36|105.61|103.21|0
1650449420000|2022-04-20 10:10:20|105.72|103.32|105.76|103.36|105.76|103.36|105.72|103.32|0
1650449430000|2022-04-20 10:10:30|105.68|103.28|105.68|103.28|105.76|103.36|105.68|103.28|0
1650449440000|2022-04-20 10:10:40|105.76|103.36|105.76|103.36|105.76|103.36|105.76|103.36|0
1650449460000|2022-04-20 10:11:00|105.84|103.44|105.8|103.4|105.84|103.44|105.8|103.4|0
1650449470000|2022-04-20 10:11:10|105.84|103.44|105.68|103.28|105.84|103.44|105.68|103.28|0
1650449480000|2022-04-20 10:11:20|105.61|103.21|105.65|103.25|105.65|103.25|105.61|103.21|0
1650449490000|2022-04-20 10:11:30|105.61|103.21|105.61|103.21|105.65|103.25|105.61|103.21|0
1650449500000|2022-04-20 10:11:40|105.53|103.13|105.53|103.13|105.53|103.13|105.53|103.13|0
1650449520000|2022-04-20 10:12:00|105.45|103.05|105.53|103.13|105.53|103.13|105.45|103.05|0
1650449530000|2022-04-20 10:12:10|105.45|103.05|105.45|103.05|105.45|103.05|105.45|103.05|0
1650449540000|2022-04-20 10:12:20|105.53|103.13|105.53|103.13|105.53|103.13|105.53|103.13|0
1650449570000|2022-04-20 10:12:50|105.6|103.2|105.57|103.17|105.6|103.2|105.57|103.17|0
1650449580000|2022-04-20 10:13:00|105.53|103.13|105.45|103.05|105.53|103.13|105.45|103.05|0
1650449590000|2022-04-20 10:13:10|105.49|103.09|105.6|103.2|105.6|103.2|105.49|103.09|0
1650449600000|2022-04-20 10:13:20|105.76|103.36|105.76|103.36|105.76|103.36|105.76|103.36|0
1650449610000|2022-04-20 10:13:30|105.72|103.32|105.8|103.4|105.8|103.4|105.72|103.32|0
1650449620000|2022-04-20 10:13:40|105.68|103.28|105.53|103.13|105.68|103.28|105.53|103.13|0
1650449630000|2022-04-20 10:13:50|105.6|103.2|105.6|103.2|105.6|103.2|105.6|103.2|0
1650449650000|2022-04-20 10:14:10|105.53|103.13|105.53|103.13|105.53|103.13|105.53|103.13|0
1650449660000|2022-04-20 10:14:20|105.6|103.2|105.57|103.17|105.6|103.2|105.53|103.13|0
1650449670000|2022-04-20 10:14:30|105.6|103.2|105.68|103.28|105.68|103.28|105.57|103.17|0
1650449680000|2022-04-20 10:14:40|105.64|103.24|105.53|103.13|105.64|103.24|105.53|103.13|0
1650449690000|2022-04-20 10:14:50|105.49|103.09|105.37|102.97|105.49|103.09|105.37|102.97|0
1650449700000|2022-04-20 10:15:00|105.41|103.01|105.37|102.97|105.41|103.01|105.37|102.97|0
1650449710000|2022-04-20 10:15:10|105.33|102.93|105.22|102.82|105.37|102.97|105.22|102.82|0
1650449720000|2022-04-20 10:15:20|104.98|102.58|104.91|102.51|104.98|102.58|104.91|102.51|0
1650449730000|2022-04-20 10:15:30|104.98|102.58|104.91|102.51|104.98|102.58|104.83|102.43|0
1650449750000|2022-04-20 10:15:50|104.9|102.5|104.98|102.58|105.06|102.66|104.9|102.5|0
1650449760000|2022-04-20 10:16:00|104.95|102.55|104.95|102.55|104.95|102.55|104.95|102.55|0
1650449770000|2022-04-20 10:16:10|104.94|102.54|104.94|102.54|104.98|102.58|104.94|102.54|0
1650449780000|2022-04-20 10:16:20|104.9|102.5|104.98|102.58|104.98|102.58|104.9|102.5|0
1650449790000|2022-04-20 10:16:30|105.06|102.66|105.06|102.66|105.06|102.66|105.06|102.66|0
1650449800000|2022-04-20 10:16:40|105.14|102.74|105.14|102.74|105.14|102.74|105.14|102.74|0
1650449810000|2022-04-20 10:16:50|105.06|102.66|105.14|102.74|105.14|102.74|105.06|102.66|0
1650449820000|2022-04-20 10:17:00|105.1|102.7|105.21|102.81|105.21|102.81|105.1|102.7|0
1650449830000|2022-04-20 10:17:10|105.1|102.7|105.14|102.74|105.18|102.78|105.1|102.7|0
1650449840000|2022-04-20 10:17:20|105.1|102.7|105.14|102.74|105.14|102.74|105.1|102.7|0
1650449850000|2022-04-20 10:17:30|105.1|102.7|105.06|102.66|105.1|102.7|105.06|102.66|0
1650449860000|2022-04-20 10:17:40|104.98|102.58|105.02|102.62|105.02|102.62|104.98|102.58|0
1650449870000|2022-04-20 10:17:50|105.06|102.66|105.02|102.62|105.06|102.66|105.02|102.62|0
1650449880000|2022-04-20 10:18:00|105.06|102.66|105.14|102.74|105.14|102.74|105.06|102.66|0
1650449900000|2022-04-20 10:18:20|105.06|102.66|105.06|102.66|105.06|102.66|105.06|102.66|0
1650449910000|2022-04-20 10:18:30|105.14|102.74|105.1|102.7|105.14|102.74|105.1|102.7|0
1650449920000|2022-04-20 10:18:40|105.06|102.66|105.02|102.62|105.06|102.66|105.02|102.62|0
1650449930000|2022-04-20 10:18:50|105.06|102.66|104.98|102.58|105.06|102.66|104.98|102.58|0
1650449940000|2022-04-20 10:19:00|105.02|102.62|105.1|102.7|105.13|102.73|105.02|102.62|0
1650449950000|2022-04-20 10:19:10|105.06|102.66|105.13|102.73|105.21|102.81|105.06|102.66|0
1650449970000|2022-04-20 10:19:30|105.17|102.77|105.21|102.81|105.21|102.81|105.13|102.73|0
1650449980000|2022-04-20 10:19:40|105.17|102.77|105.21|102.81|105.21|102.81|105.17|102.77|0
1650449990000|2022-04-20 10:19:50|105.13|102.73|105.21|102.81|105.21|102.81|105.13|102.73|0
1650450000000|2022-04-20 10:20:00|105.13|102.73|105.37|102.97|105.37|102.97|105.13|102.73|0
1650450030000|2022-04-20 10:20:30|105.44|103.04|105.44|103.04|105.52|103.12|105.44|103.04|0
1650450040000|2022-04-20 10:20:40|105.37|102.97|105.52|103.12|105.52|103.12|105.37|102.97|0
1650450050000|2022-04-20 10:20:50|105.44|103.04|105.44|103.04|105.44|103.04|105.44|103.04|0
1650450070000|2022-04-20 10:21:10|105.29|102.89|105.29|102.89|105.37|102.97|105.29|102.89|0
1650450080000|2022-04-20 10:21:20|105.21|102.81|105.21|102.81|105.21|102.81|105.13|102.73|0
1650450090000|2022-04-20 10:21:30|105.29|102.89|105.25|102.85|105.29|102.89|105.25|102.85|0
1650450100000|2022-04-20 10:21:40|105.21|102.81|105.37|102.97|105.37|102.97|105.21|102.81|0
1650450110000|2022-04-20 10:21:50|105.41|103.01|105.37|102.97|105.41|103.01|105.37|102.97|0
1650450120000|2022-04-20 10:22:00|105.44|103.04|105.44|103.04|105.48|103.08|105.44|103.04|0
1650450130000|2022-04-20 10:22:10|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650450140000|2022-04-20 10:22:20|105.44|103.04|105.52|103.12|105.52|103.12|105.44|103.04|0
1650450160000|2022-04-20 10:22:40|105.56|103.16|105.6|103.2|105.6|103.2|105.56|103.16|0
1650450170000|2022-04-20 10:22:50|105.52|103.12|105.52|103.12|105.52|103.12|105.52|103.12|0
1650450180000|2022-04-20 10:23:00|105.44|103.04|105.36|102.96|105.44|103.04|105.33|102.93|0
1650450190000|2022-04-20 10:23:10|105.21|102.81|105.17|102.77|105.21|102.81|105.17|102.77|0
1650450200000|2022-04-20 10:23:20|105.21|102.81|105.21|102.81|105.25|102.85|105.21|102.81|0
1650450210000|2022-04-20 10:23:30|105.25|102.85|105.29|102.89|105.29|102.89|105.25|102.85|0
1650450220000|2022-04-20 10:23:40|105.21|102.81|105.21|102.81|105.21|102.81|105.21|102.81|0
1650450230000|2022-04-20 10:23:50|105.29|102.89|105.29|102.89|105.29|102.89|105.21|102.81|0
1650450240000|2022-04-20 10:24:00|105.21|102.81|105.21|102.81|105.21|102.81|105.21|102.81|0
1650450250000|2022-04-20 10:24:10|105.13|102.73|105.17|102.77|105.17|102.77|105.13|102.73|0
1650450260000|2022-04-20 10:24:20|105.21|102.81|105.21|102.81|105.21|102.81|105.21|102.81|0
1650450270000|2022-04-20 10:24:30|105.25|102.85|105.4|103|105.4|103|105.25|102.85|0
1650450280000|2022-04-20 10:24:40|105.44|103.04|105.52|103.12|105.52|103.12|105.44|103.04|0
1650450290000|2022-04-20 10:24:50|105.56|103.16|105.36|102.96|105.56|103.16|105.36|102.96|0
1650450300000|2022-04-20 10:25:00|105.29|102.89|105.21|102.81|105.29|102.89|105.13|102.73|0
1650450310000|2022-04-20 10:25:10|105.17|102.77|105.13|102.73|105.21|102.81|105.13|102.73|0
1650450320000|2022-04-20 10:25:20|105.21|102.81|105.21|102.81|105.21|102.81|105.21|102.81|0
1650450330000|2022-04-20 10:25:30|105.17|102.77|105.13|102.73|105.17|102.77|105.13|102.73|0
1650450340000|2022-04-20 10:25:40|104.98|102.58|104.98|102.58|104.98|102.58|104.94|102.54|0
1650450350000|2022-04-20 10:25:50|105.05|102.65|105.02|102.62|105.05|102.65|105.02|102.62|0
1650450360000|2022-04-20 10:26:00|105.05|102.65|104.98|102.58|105.05|102.65|104.98|102.58|0
1650450370000|2022-04-20 10:26:10|104.9|102.5|104.9|102.5|104.9|102.5|104.9|102.5|0
1650450380000|2022-04-20 10:26:20|104.94|102.54|104.94|102.54|104.94|102.54|104.94|102.54|0
1650450390000|2022-04-20 10:26:30|105.02|102.62|104.94|102.54|105.02|102.62|104.94|102.54|0
1650450400000|2022-04-20 10:26:40|104.9|102.5|104.94|102.54|104.94|102.54|104.9|102.5|0
1650450410000|2022-04-20 10:26:50|104.9|102.5|104.97|102.57|104.97|102.57|104.9|102.5|0
1650450420000|2022-04-20 10:27:00|105.01|102.61|104.94|102.54|105.01|102.61|104.94|102.54|0
1650450430000|2022-04-20 10:27:10|104.97|102.57|104.97|102.57|104.97|102.57|104.97|102.57|0
1650450440000|2022-04-20 10:27:20|105.05|102.65|105.05|102.65|105.05|102.65|104.97|102.57|0
1650450450000|2022-04-20 10:27:30|105.13|102.73|105.05|102.65|105.13|102.73|105.05|102.65|0
1650450460000|2022-04-20 10:27:40|105.09|102.69|105.05|102.65|105.09|102.69|105.05|102.65|0
1650450470000|2022-04-20 10:27:50|105.01|102.61|105.01|102.61|105.01|102.61|104.97|102.57|0
1650450480000|2022-04-20 10:28:00|104.97|102.57|104.97|102.57|104.97|102.57|104.97|102.57|0
1650450490000|2022-04-20 10:28:10|104.9|102.5|104.9|102.5|104.9|102.5|104.9|102.5|0
1650450500000|2022-04-20 10:28:20|104.97|102.57|104.9|102.5|104.97|102.57|104.9|102.5|0
1650450510000|2022-04-20 10:28:30|104.94|102.54|104.94|102.54|104.94|102.54|104.94|102.54|0
1650450520000|2022-04-20 10:28:40|104.9|102.5|104.9|102.5|104.9|102.5|104.9|102.5|0
1650450530000|2022-04-20 10:28:50|104.94|102.54|104.9|102.5|104.94|102.54|104.9|102.5|0
1650450570000|2022-04-20 10:29:30|104.82|102.42|104.86|102.46|104.86|102.46|104.82|102.42|0
1650450580000|2022-04-20 10:29:40|104.82|102.42|104.86|102.46|104.86|102.46|104.82|102.42|0
1650450590000|2022-04-20 10:29:50|104.82|102.42|104.86|102.46|104.86|102.46|104.82|102.42|0
1650450600000|2022-04-20 10:30:00|104.9|102.5|104.94|102.54|104.97|102.57|104.9|102.5|0
1650450610000|2022-04-20 10:30:10|104.89|102.49|104.94|102.54|104.94|102.54|104.89|102.49|0
1650450620000|2022-04-20 10:30:20|104.97|102.57|104.89|102.49|104.97|102.57|104.89|102.49|0
1650450630000|2022-04-20 10:30:30|104.82|102.42|104.74|102.34|104.82|102.42|104.74|102.34|0
1650450640000|2022-04-20 10:30:40|104.82|102.42|104.82|102.42|104.82|102.42|104.82|102.42|0
1650450650000|2022-04-20 10:30:50|104.78|102.38|104.78|102.38|104.82|102.42|104.78|102.38|0
1650450660000|2022-04-20 10:31:00|104.82|102.42|104.74|102.34|104.82|102.42|104.74|102.34|0
1650450670000|2022-04-20 10:31:10|104.66|102.26|104.59|102.19|104.66|102.26|104.59|102.19|0
1650450690000|2022-04-20 10:31:30|104.82|102.42|104.97|102.57|104.97|102.57|104.82|102.42|0
1650450700000|2022-04-20 10:31:40|104.93|102.53|104.97|102.57|104.97|102.57|104.93|102.53|0
1650450710000|2022-04-20 10:31:50|104.89|102.49|104.86|102.46|104.89|102.49|104.86|102.46|0
1650450720000|2022-04-20 10:32:00|104.66|102.26|104.58|102.18|104.74|102.34|104.58|102.18|0
1650450730000|2022-04-20 10:32:10|104.39|101.99|104.43|102.03|104.43|102.03|104.35|101.95|0
1650450740000|2022-04-20 10:32:20|104.51|102.11|104.51|102.11|104.51|102.11|104.51|102.11|0
1650450750000|2022-04-20 10:32:30|104.47|102.07|104.66|102.26|104.66|102.26|104.43|102.03|0
1650450760000|2022-04-20 10:32:40|104.58|102.18|104.58|102.18|104.58|102.18|104.51|102.11|0
1650450780000|2022-04-20 10:33:00|104.66|102.26|104.66|102.26|104.66|102.26|104.66|102.26|0
1650450790000|2022-04-20 10:33:10|104.7|102.3|104.51|102.11|104.7|102.3|104.51|102.11|0
1650450800000|2022-04-20 10:33:20|104.43|102.03|104.43|102.03|104.43|102.03|104.35|101.95|0
1650450810000|2022-04-20 10:33:30|104.47|102.07|104.43|102.03|104.47|102.07|104.43|102.03|0
1650450820000|2022-04-20 10:33:40|104.47|102.07|104.51|102.11|104.51|102.11|104.47|102.07|0
1650450830000|2022-04-20 10:33:50|104.55|102.15|104.51|102.11|104.55|102.15|104.51|102.11|0
1650450840000|2022-04-20 10:34:00|104.55|102.15|104.51|102.11|104.58|102.18|104.51|102.11|0
1650450850000|2022-04-20 10:34:10|104.55|102.15|104.51|102.11|104.55|102.15|104.51|102.11|0
1650450860000|2022-04-20 10:34:20|104.43|102.03|104.43|102.03|104.47|102.07|104.43|102.03|0
1650450870000|2022-04-20 10:34:30|104.47|102.07|104.43|102.03|104.47|102.07|104.43|102.03|0
1650450880000|2022-04-20 10:34:40|104.47|102.07|104.35|101.95|104.47|102.07|104.35|101.95|0
1650450890000|2022-04-20 10:34:50|104.39|101.99|103.97|101.57|104.39|101.99|103.97|101.57|0
1650450900000|2022-04-20 10:35:00|104.04|101.64|104.12|101.72|104.12|101.72|104.04|101.64|0
1650450920000|2022-04-20 10:35:20|104.55|102.15|104.47|102.07|104.55|102.15|104.43|102.03|0
1650450930000|2022-04-20 10:35:30|104.43|102.03|104.58|102.18|104.58|102.18|104.43|102.03|0
1650450940000|2022-04-20 10:35:40|104.51|102.11|104.35|101.95|104.51|102.11|104.35|101.95|0
1650450950000|2022-04-20 10:35:50|104.43|102.03|104.35|101.95|104.43|102.03|104.35|101.95|0
1650450960000|2022-04-20 10:36:00|104.43|102.03|104.39|101.99|104.43|102.03|104.39|101.99|0
1650450970000|2022-04-20 10:36:10|104.43|102.03|104.5|102.1|104.5|102.1|104.43|102.03|0
1650450980000|2022-04-20 10:36:20|104.58|102.18|104.5|102.1|104.58|102.18|104.5|102.1|0
1650451000000|2022-04-20 10:36:40|104.47|102.07|104.5|102.1|104.5|102.1|104.47|102.07|0
1650451010000|2022-04-20 10:36:50|104.43|102.03|104.43|102.03|104.5|102.1|104.43|102.03|0
1650451020000|2022-04-20 10:37:00|104.31|101.91|104.31|101.91|104.31|101.91|104.31|101.91|0
1650451030000|2022-04-20 10:37:10|104.27|101.87|104.43|102.03|104.43|102.03|104.27|101.87|0
1650451040000|2022-04-20 10:37:20|104.5|102.1|104.5|102.1|104.5|102.1|104.5|102.1|0
1650451050000|2022-04-20 10:37:30|104.58|102.18|104.5|102.1|104.58|102.18|104.5|102.1|0
1650451070000|2022-04-20 10:37:50|104.47|102.07|104.43|102.03|104.5|102.1|104.43|102.03|0
1650451080000|2022-04-20 10:38:00|104.5|102.1|104.47|102.07|104.5|102.1|104.43|102.03|0
1650451090000|2022-04-20 10:38:10|104.43|102.03|104.43|102.03|104.43|102.03|104.43|102.03|0
1650451100000|2022-04-20 10:38:20|104.39|101.99|104.43|102.03|104.43|102.03|104.39|101.99|0
1650451110000|2022-04-20 10:38:30|104.47|102.07|104.47|102.07|104.47|102.07|104.47|102.07|0
1650451120000|2022-04-20 10:38:40|104.35|101.95|104.23|101.83|104.35|101.95|104.23|101.83|0
1650451130000|2022-04-20 10:38:50|104.19|101.79|104.19|101.79|104.19|101.79|104.19|101.79|0
1650451140000|2022-04-20 10:39:00|104.27|101.87|104.19|101.79|104.27|101.87|104.19|101.79|0
1650451150000|2022-04-20 10:39:10|104.27|101.87|104.27|101.87|104.27|101.87|104.27|101.87|0
1650451170000|2022-04-20 10:39:30|104.19|101.79|104.19|101.79|104.19|101.79|104.19|101.79|0
1650451180000|2022-04-20 10:39:40|104.27|101.87|104.27|101.87|104.27|101.87|104.27|101.87|0
1650451190000|2022-04-20 10:39:50|104.19|101.79|104.27|101.87|104.27|101.87|104.19|101.79|0
1650451220000|2022-04-20 10:40:20|104.5|102.1|104.58|102.18|104.58|102.18|104.5|102.1|0
1650451230000|2022-04-20 10:40:30|104.5|102.1|104.5|102.1|104.58|102.18|104.5|102.1|0
1650451240000|2022-04-20 10:40:40|104.42|102.02|104.46|102.06|104.5|102.1|104.42|102.02|0
1650451250000|2022-04-20 10:40:50|104.5|102.1|104.42|102.02|104.5|102.1|104.42|102.02|0
1650451260000|2022-04-20 10:41:00|104.5|102.1|104.42|102.02|104.5|102.1|104.42|102.02|0
1650451270000|2022-04-20 10:41:10|104.58|102.18|104.58|102.18|104.58|102.18|104.58|102.18|0
1650451280000|2022-04-20 10:41:20|104.66|102.26|104.66|102.26|104.66|102.26|104.66|102.26|0
1650451290000|2022-04-20 10:41:30|104.58|102.18|104.58|102.18|104.58|102.18|104.54|102.14|0
1650451300000|2022-04-20 10:41:40|104.54|102.14|104.54|102.14|104.54|102.14|104.54|102.14|0
1650451310000|2022-04-20 10:41:50|104.58|102.18|104.58|102.18|104.58|102.18|104.54|102.14|0
1650451320000|2022-04-20 10:42:00|104.54|102.14|104.62|102.22|104.62|102.22|104.54|102.14|0
1650451330000|2022-04-20 10:42:10|104.54|102.14|104.65|102.25|104.65|102.25|104.54|102.14|0
1650451340000|2022-04-20 10:42:20|104.69|102.29|104.69|102.29|104.69|102.29|104.65|102.25|0
1650451350000|2022-04-20 10:42:30|104.73|102.33|104.73|102.33|104.73|102.33|104.69|102.29|0
1650451370000|2022-04-20 10:42:50|104.65|102.25|104.58|102.18|104.65|102.25|104.58|102.18|0
1650451380000|2022-04-20 10:43:00|104.62|102.22|104.58|102.18|104.62|102.22|104.58|102.18|0
1650451390000|2022-04-20 10:43:10|104.65|102.25|104.58|102.18|104.65|102.25|104.58|102.18|0
1650451420000|2022-04-20 10:43:40|104.5|102.1|104.5|102.1|104.5|102.1|104.5|102.1|0
1650451430000|2022-04-20 10:43:50|104.46|102.06|104.42|102.02|104.46|102.06|104.42|102.02|0
1650451440000|2022-04-20 10:44:00|104.5|102.1|104.5|102.1|104.5|102.1|104.5|102.1|0
1650451450000|2022-04-20 10:44:10|104.58|102.18|104.5|102.1|104.58|102.18|104.5|102.1|0
1650451470000|2022-04-20 10:44:30|104.46|102.06|104.42|102.02|104.5|102.1|104.42|102.02|0
1650451480000|2022-04-20 10:44:40|104.38|101.98|104.42|102.02|104.42|102.02|104.38|101.98|0
1650451490000|2022-04-20 10:44:50|104.46|102.06|104.42|102.02|104.5|102.1|104.42|102.02|0
1650451500000|2022-04-20 10:45:00|104.34|101.94|104.42|102.02|104.42|102.02|104.34|101.94|0
1650451510000|2022-04-20 10:45:10|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1650451520000|2022-04-20 10:45:20|104.42|102.02|104.04|101.64|104.42|102.02|104.04|101.64|0
1650451530000|2022-04-20 10:45:30|104.11|101.71|104.04|101.64|104.11|101.71|104.04|101.64|0
1650451540000|2022-04-20 10:45:40|104.11|101.71|104.04|101.64|104.11|101.71|104.04|101.64|0
1650451550000|2022-04-20 10:45:50|103.96|101.56|103.96|101.56|103.96|101.56|103.96|101.56|0
1650451560000|2022-04-20 10:46:00|104.04|101.64|104.11|101.71|104.11|101.71|104.04|101.64|0
1650451570000|2022-04-20 10:46:10|104.19|101.79|104.11|101.71|104.19|101.79|104.11|101.71|0
1650451600000|2022-04-20 10:46:40|104.19|101.79|104.34|101.94|104.34|101.94|104.19|101.79|0
1650451610000|2022-04-20 10:46:50|104.27|101.87|104.34|101.94|104.34|101.94|104.27|101.87|0
1650451620000|2022-04-20 10:47:00|104.27|101.87|104.27|101.87|104.27|101.87|104.27|101.87|0
1650451630000|2022-04-20 10:47:10|104.19|101.79|104.11|101.71|104.19|101.79|104.11|101.71|0
1650451640000|2022-04-20 10:47:20|104.19|101.79|104.23|101.83|104.27|101.87|104.19|101.79|0
1650451650000|2022-04-20 10:47:30|104.27|101.87|104.31|101.91|104.31|101.91|104.27|101.87|0
1650451660000|2022-04-20 10:47:40|104.34|101.94|104.34|101.94|104.34|101.94|104.34|101.94|0
1650451670000|2022-04-20 10:47:50|104.38|101.98|104.42|102.02|104.42|102.02|104.38|101.98|0
1650451680000|2022-04-20 10:48:00|104.34|101.94|104.42|102.02|104.42|102.02|104.34|101.94|0
1650451700000|2022-04-20 10:48:20|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1650451710000|2022-04-20 10:48:30|104.42|102.02|104.57|102.17|104.57|102.17|104.42|102.02|0
1650451720000|2022-04-20 10:48:40|104.5|102.1|104.57|102.17|104.65|102.25|104.5|102.1|0
1650451730000|2022-04-20 10:48:50|104.5|102.1|104.57|102.17|104.57|102.17|104.5|102.1|0
1650451740000|2022-04-20 10:49:00|104.65|102.25|104.61|102.21|104.65|102.25|104.61|102.21|0
1650451750000|2022-04-20 10:49:10|104.65|102.25|104.65|102.25|104.69|102.29|104.65|102.25|0
1650451760000|2022-04-20 10:49:20|104.73|102.33|104.73|102.33|104.73|102.33|104.73|102.33|0
1650451770000|2022-04-20 10:49:30|104.69|102.29|104.73|102.33|104.73|102.33|104.65|102.25|0
1650451780000|2022-04-20 10:49:40|104.69|102.29|104.69|102.29|104.69|102.29|104.69|102.29|0
1650451790000|2022-04-20 10:49:50|104.65|102.25|104.69|102.29|104.69|102.29|104.65|102.25|0
1650451800000|2022-04-20 10:50:00|104.73|102.33|104.65|102.25|104.73|102.33|104.65|102.25|0
1650451810000|2022-04-20 10:50:10|104.73|102.33|104.49|102.09|104.73|102.33|104.49|102.09|0
1650451820000|2022-04-20 10:50:20|104.57|102.17|104.57|102.17|104.57|102.17|104.57|102.17|0
1650451830000|2022-04-20 10:50:30|104.65|102.25|104.65|102.25|104.65|102.25|104.65|102.25|0
1650451840000|2022-04-20 10:50:40|104.57|102.17|104.73|102.33|104.73|102.33|104.57|102.17|0
1650451850000|2022-04-20 10:50:50|105.04|102.64|105.04|102.64|105.11|102.71|105.04|102.64|0
1650451860000|2022-04-20 10:51:00|105.11|102.71|105.11|102.71|105.19|102.79|105.11|102.71|0
1650451870000|2022-04-20 10:51:10|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650451880000|2022-04-20 10:51:20|105.11|102.71|105.19|102.79|105.19|102.79|105.11|102.71|0
1650451890000|2022-04-20 10:51:30|105.11|102.71|105.03|102.63|105.11|102.71|105.03|102.63|0
1650451900000|2022-04-20 10:51:40|105.11|102.71|105.11|102.71|105.11|102.71|105.11|102.71|0
1650451910000|2022-04-20 10:51:50|105.19|102.79|105.19|102.79|105.19|102.79|105.19|102.79|0
1650451920000|2022-04-20 10:52:00|105.11|102.71|105.11|102.71|105.11|102.71|105.11|102.71|0
1650451930000|2022-04-20 10:52:10|105.19|102.79|105.27|102.87|105.27|102.87|105.19|102.79|0
1650451960000|2022-04-20 10:52:40|105.19|102.79|105.15|102.75|105.19|102.79|105.11|102.71|0
1650451970000|2022-04-20 10:52:50|105.11|102.71|105.19|102.79|105.19|102.79|105.11|102.71|0
1650451980000|2022-04-20 10:53:00|105.03|102.63|105.03|102.63|105.03|102.63|105.03|102.63|0
1650451990000|2022-04-20 10:53:10|104.96|102.56|104.96|102.56|104.96|102.56|104.88|102.48|0
1650452000000|2022-04-20 10:53:20|104.88|102.48|104.88|102.48|104.88|102.48|104.88|102.48|0
1650452020000|2022-04-20 10:53:40|104.8|102.4|104.8|102.4|104.8|102.4|104.8|102.4|0
1650452030000|2022-04-20 10:53:50|104.76|102.36|104.76|102.36|104.76|102.36|104.76|102.36|0
1650452040000|2022-04-20 10:54:00|104.8|102.4|104.65|102.25|104.8|102.4|104.65|102.25|0
1650452050000|2022-04-20 10:54:10|104.57|102.17|104.57|102.17|104.57|102.17|104.49|102.09|0
1650452060000|2022-04-20 10:54:20|104.49|102.09|104.26|101.86|104.49|102.09|104.18|101.78|0
1650452070000|2022-04-20 10:54:30|104.18|101.78|104.18|101.78|104.18|101.78|104.18|101.78|0
1650452100000|2022-04-20 10:55:00|104.41|102.01|104.41|102.01|104.41|102.01|104.41|102.01|0
1650452110000|2022-04-20 10:55:10|104.34|101.94|104.26|101.86|104.34|101.94|104.26|101.86|0
1650452120000|2022-04-20 10:55:20|104.3|101.9|104.34|101.94|104.34|101.94|104.26|101.86|0
1650452130000|2022-04-20 10:55:30|104.41|102.01|104.57|102.17|104.65|102.25|104.41|102.01|0
1650452140000|2022-04-20 10:55:40|104.49|102.09|104.49|102.09|104.49|102.09|104.49|102.09|0
1650452150000|2022-04-20 10:55:50|104.41|102.01|104.41|102.01|104.41|102.01|104.41|102.01|0
1650452160000|2022-04-20 10:56:00|104.49|102.09|104.45|102.05|104.49|102.09|104.41|102.01|0
1650452170000|2022-04-20 10:56:10|104.49|102.09|104.41|102.01|104.49|102.09|104.41|102.01|0
1650452180000|2022-04-20 10:56:20|104.38|101.98|104.49|102.09|104.49|102.09|104.34|101.94|0
1650452190000|2022-04-20 10:56:30|104.41|102.01|104.26|101.86|104.41|102.01|104.26|101.86|0
1650452200000|2022-04-20 10:56:40|104.41|102.01|104.45|102.05|104.45|102.05|104.41|102.01|0
1650452210000|2022-04-20 10:56:50|104.49|102.09|104.49|102.09|104.49|102.09|104.49|102.09|0
1650452220000|2022-04-20 10:57:00|104.41|102.01|104.49|102.09|104.49|102.09|104.41|102.01|0
1650452240000|2022-04-20 10:57:20|104.57|102.17|104.57|102.17|104.57|102.17|104.53|102.13|0
1650452260000|2022-04-20 10:57:40|104.53|102.13|104.53|102.13|104.53|102.13|104.53|102.13|0
1650452270000|2022-04-20 10:57:50|104.49|102.09|104.49|102.09|104.49|102.09|104.49|102.09|0
1650452280000|2022-04-20 10:58:00|104.45|102.05|104.41|102.01|104.49|102.09|104.41|102.01|0
1650452290000|2022-04-20 10:58:10|104.49|102.09|104.41|102.01|104.57|102.17|104.41|102.01|0
1650452300000|2022-04-20 10:58:20|104.34|101.94|104.34|101.94|104.41|102.01|104.34|101.94|0
1650452310000|2022-04-20 10:58:30|104.33|101.93|104.49|102.09|104.49|102.09|104.33|101.93|0
1650452320000|2022-04-20 10:58:40|104.57|102.17|104.64|102.24|104.68|102.28|104.57|102.17|0
1650452330000|2022-04-20 10:58:50|104.61|102.21|104.57|102.17|104.64|102.24|104.57|102.17|0
1650452350000|2022-04-20 10:59:10|104.49|102.09|104.45|102.05|104.49|102.09|104.41|102.01|0
1650452360000|2022-04-20 10:59:20|104.41|102.01|104.41|102.01|104.49|102.09|104.41|102.01|0
1650452370000|2022-04-20 10:59:30|104.49|102.09|104.57|102.17|104.57|102.17|104.49|102.09|0
1650452380000|2022-04-20 10:59:40|104.64|102.24|104.64|102.24|104.64|102.24|104.64|102.24|0
1650452390000|2022-04-20 10:59:50|104.61|102.21|104.61|102.21|104.61|102.21|104.57|102.17|0
1650452400000|2022-04-20 11:00:00|104.49|102.09|104.61|102.21|104.61|102.21|104.49|102.09|0
1650452410000|2022-04-20 11:00:10|104.72|102.32|104.8|102.4|104.8|102.4|104.72|102.32|0
1650452420000|2022-04-20 11:00:20|104.87|102.47|105.11|102.71|105.18|102.78|104.87|102.47|0
1650452430000|2022-04-20 11:00:30|105.03|102.63|105.07|102.67|105.07|102.67|105.03|102.63|0
1650452440000|2022-04-20 11:00:40|105.11|102.71|105.03|102.63|105.18|102.78|105.03|102.63|0
1650452450000|2022-04-20 11:00:50|105.15|102.75|105.18|102.78|105.18|102.78|105.15|102.75|0
1650452460000|2022-04-20 11:01:00|105.26|102.86|105.18|102.78|105.26|102.86|105.18|102.78|0
1650452470000|2022-04-20 11:01:10|105.26|102.86|105.18|102.78|105.26|102.86|105.18|102.78|0
1650452480000|2022-04-20 11:01:20|105.22|102.82|105.34|102.94|105.34|102.94|105.18|102.78|0
1650452490000|2022-04-20 11:01:30|105.26|102.86|105.26|102.86|105.26|102.86|105.26|102.86|0
1650452500000|2022-04-20 11:01:40|105.18|102.78|105.18|102.78|105.18|102.78|105.18|102.78|0
1650452510000|2022-04-20 11:01:50|105.1|102.7|105.26|102.86|105.26|102.86|105.1|102.7|0
1650452520000|2022-04-20 11:02:00|105.18|102.78|105.22|102.82|105.22|102.82|105.18|102.78|0
1650452530000|2022-04-20 11:02:10|105.26|102.86|105.26|102.86|105.34|102.94|105.26|102.86|0
1650452540000|2022-04-20 11:02:20|105.18|102.78|105.18|102.78|105.18|102.78|105.18|102.78|0
1650452550000|2022-04-20 11:02:30|105.26|102.86|105.26|102.86|105.26|102.86|105.18|102.78|0
1650452560000|2022-04-20 11:02:40|105.34|102.94|105.26|102.86|105.34|102.94|105.26|102.86|0
1650452590000|2022-04-20 11:03:10|105.34|102.94|105.34|102.94|105.34|102.94|105.34|102.94|0
1650452600000|2022-04-20 11:03:20|105.26|102.86|105.26|102.86|105.26|102.86|105.26|102.86|0
1650452610000|2022-04-20 11:03:30|105.34|102.94|105.34|102.94|105.34|102.94|105.34|102.94|0
1650452620000|2022-04-20 11:03:40|105.26|102.86|105.26|102.86|105.26|102.86|105.26|102.86|0
1650452630000|2022-04-20 11:03:50|105.34|102.94|105.34|102.94|105.34|102.94|105.3|102.9|0
1650452640000|2022-04-20 11:04:00|105.26|102.86|105.34|102.94|105.41|103.01|105.26|102.86|0
1650452660000|2022-04-20 11:04:20|105.26|102.86|105.26|102.86|105.34|102.94|105.26|102.86|0
1650452670000|2022-04-20 11:04:30|105.34|102.94|105.22|102.82|105.34|102.94|105.22|102.82|0
1650452680000|2022-04-20 11:04:40|105.18|102.78|104.95|102.55|105.18|102.78|104.95|102.55|0
1650452690000|2022-04-20 11:04:50|105.03|102.63|104.87|102.47|105.03|102.63|104.87|102.47|0
1650452700000|2022-04-20 11:05:00|104.95|102.55|105.03|102.63|105.03|102.63|104.95|102.55|0
1650452710000|2022-04-20 11:05:10|105.1|102.7|105.14|102.74|105.18|102.78|105.1|102.7|0
1650452720000|2022-04-20 11:05:20|105.1|102.7|105.03|102.63|105.1|102.7|105.03|102.63|0
1650452730000|2022-04-20 11:05:30|105.02|102.62|105.02|102.62|105.02|102.62|105.02|102.62|0
1650452750000|2022-04-20 11:05:50|105.1|102.7|105.18|102.78|105.18|102.78|105.1|102.7|0
1650452760000|2022-04-20 11:06:00|105.06|102.66|105.06|102.66|105.06|102.66|105.02|102.62|0
1650452770000|2022-04-20 11:06:10|105.02|102.62|105.14|102.74|105.14|102.74|105.02|102.62|0
1650452780000|2022-04-20 11:06:20|105.02|102.62|105.1|102.7|105.1|102.7|105.02|102.62|0
1650452790000|2022-04-20 11:06:30|105.14|102.74|105.14|102.74|105.14|102.74|105.14|102.74|0
1650452800000|2022-04-20 11:06:40|105.1|102.7|105.14|102.74|105.14|102.74|105.02|102.62|0
1650452810000|2022-04-20 11:06:50|105.26|102.86|105.1|102.7|105.26|102.86|105.1|102.7|0
1650452820000|2022-04-20 11:07:00|105.18|102.78|105.26|102.86|105.26|102.86|105.18|102.78|0
1650452840000|2022-04-20 11:07:20|105.18|102.78|105.18|102.78|105.18|102.78|105.1|102.7|0
1650452850000|2022-04-20 11:07:30|105.26|102.86|105.26|102.86|105.26|102.86|105.26|102.86|0
1650452860000|2022-04-20 11:07:40|105.22|102.82|105.18|102.78|105.22|102.82|105.18|102.78|0
1650452870000|2022-04-20 11:07:50|105.1|102.7|105.1|102.7|105.1|102.7|105.1|102.7|0
1650452880000|2022-04-20 11:08:00|104.95|102.55|104.95|102.55|104.99|102.59|104.95|102.55|0
1650452890000|2022-04-20 11:08:10|104.91|102.51|104.79|102.39|104.91|102.51|104.79|102.39|0
1650452900000|2022-04-20 11:08:20|104.87|102.47|104.95|102.55|104.95|102.55|104.87|102.47|0
1650452910000|2022-04-20 11:08:30|105.02|102.62|104.91|102.51|105.02|102.62|104.91|102.51|0
1650452920000|2022-04-20 11:08:40|104.87|102.47|104.83|102.43|104.87|102.47|104.83|102.43|0
1650452930000|2022-04-20 11:08:50|104.87|102.47|104.83|102.43|104.87|102.47|104.83|102.43|0
1650452940000|2022-04-20 11:09:00|104.87|102.47|104.79|102.39|104.87|102.47|104.79|102.39|0
1650452960000|2022-04-20 11:09:20|104.83|102.43|105.02|102.62|105.02|102.62|104.83|102.43|0
1650452970000|2022-04-20 11:09:30|105.06|102.66|105.02|102.62|105.06|102.66|105.02|102.62|0
1650452980000|2022-04-20 11:09:40|104.91|102.51|104.87|102.47|104.91|102.51|104.87|102.47|0
1650452990000|2022-04-20 11:09:50|104.91|102.51|104.87|102.47|104.91|102.51|104.87|102.47|0
1650453000000|2022-04-20 11:10:00|104.91|102.51|104.87|102.47|104.91|102.51|104.87|102.47|0
1650453010000|2022-04-20 11:10:10|104.94|102.54|105.02|102.62|105.02|102.62|104.94|102.54|0
1650453020000|2022-04-20 11:10:20|105.1|102.7|105.1|102.7|105.14|102.74|105.1|102.7|0
1650453030000|2022-04-20 11:10:30|105.14|102.74|105.14|102.74|105.18|102.78|105.14|102.74|0
1650453040000|2022-04-20 11:10:40|105.18|102.78|105.18|102.78|105.18|102.78|105.1|102.7|0
1650453050000|2022-04-20 11:10:50|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1650453060000|2022-04-20 11:11:00|105.18|102.78|105.33|102.93|105.37|102.97|105.18|102.78|0
1650453070000|2022-04-20 11:11:10|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1650453100000|2022-04-20 11:11:40|105.18|102.78|105.18|102.78|105.18|102.78|105.18|102.78|0
1650453110000|2022-04-20 11:11:50|105.25|102.85|105.25|102.85|105.25|102.85|105.18|102.78|0
1650453120000|2022-04-20 11:12:00|105.18|102.78|105.25|102.85|105.25|102.85|105.18|102.78|0
1650453130000|2022-04-20 11:12:10|105.18|102.78|105.18|102.78|105.25|102.85|105.18|102.78|0
1650453140000|2022-04-20 11:12:20|105.1|102.7|105.1|102.7|105.1|102.7|105.1|102.7|0
1650453150000|2022-04-20 11:12:30|105.18|102.78|105.02|102.62|105.18|102.78|105.02|102.62|0
1650453160000|2022-04-20 11:12:40|105.1|102.7|105.1|102.7|105.1|102.7|105.1|102.7|0
1650453170000|2022-04-20 11:12:50|105.17|102.77|105.17|102.77|105.17|102.77|105.17|102.77|0
1650453200000|2022-04-20 11:13:20|105.25|102.85|105.17|102.77|105.25|102.85|105.17|102.77|0
1650453240000|2022-04-20 11:14:00|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1650453260000|2022-04-20 11:14:20|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650453310000|2022-04-20 11:15:10|105.41|103.01|105.41|103.01|105.41|103.01|105.41|103.01|0
1650453320000|2022-04-20 11:15:20|105.48|103.08|105.56|103.16|105.56|103.16|105.48|103.08|0
1650453330000|2022-04-20 11:15:30|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650453340000|2022-04-20 11:15:40|105.56|103.16|105.48|103.08|105.56|103.16|105.48|103.08|0
1650453350000|2022-04-20 11:15:50|105.56|103.16|105.56|103.16|105.56|103.16|105.56|103.16|0
1650453360000|2022-04-20 11:16:00|105.64|103.24|105.64|103.24|105.64|103.24|105.64|103.24|0
1650453380000|2022-04-20 11:16:20|105.72|103.32|105.72|103.32|105.72|103.32|105.72|103.32|0
1650453390000|2022-04-20 11:16:30|105.64|103.24|105.68|103.28|105.68|103.28|105.64|103.24|0
1650453400000|2022-04-20 11:16:40|105.64|103.24|105.64|103.24|105.72|103.32|105.64|103.24|0
1650453420000|2022-04-20 11:17:00|105.33|102.93|105.25|102.85|105.33|102.93|105.25|102.85|0
1650453430000|2022-04-20 11:17:10|105.4|103|105.4|103|105.48|103.08|105.4|103|0
1650453440000|2022-04-20 11:17:20|105.33|102.93|105.37|102.97|105.4|103|105.33|102.93|0
1650453450000|2022-04-20 11:17:30|105.33|102.93|105.33|102.93|105.33|102.93|105.33|102.93|0
1650453460000|2022-04-20 11:17:40|105.4|103|105.33|102.93|105.4|103|105.33|102.93|0
1650453470000|2022-04-20 11:17:50|105.4|103|105.33|102.93|105.4|103|105.33|102.93|0
1650453480000|2022-04-20 11:18:00|105.25|102.85|105.25|102.85|105.25|102.85|105.25|102.85|0
1650453500000|2022-04-20 11:18:20|105.33|102.93|105.33|102.93|105.33|102.93|105.33|102.93|0
1650453510000|2022-04-20 11:18:30|105.4|103|105.4|103|105.4|103|105.4|103|0
1650453540000|2022-04-20 11:19:00|105.44|103.04|105.4|103|105.44|103.04|105.4|103|0
1650453550000|2022-04-20 11:19:10|105.44|103.04|105.48|103.08|105.48|103.08|105.4|103|0
1650453560000|2022-04-20 11:19:20|105.4|103|105.4|103|105.4|103|105.4|103|0
1650453580000|2022-04-20 11:19:40|105.33|102.93|105.32|102.92|105.33|102.93|105.32|102.92|0
1650453590000|2022-04-20 11:19:50|105.48|103.08|105.56|103.16|105.56|103.16|105.4|103|0
1650453600000|2022-04-20 11:20:00|105.64|103.24|105.64|103.24|105.64|103.24|105.64|103.24|0
1650453610000|2022-04-20 11:20:10|105.71|103.31|105.71|103.31|105.71|103.31|105.71|103.31|0
1650453620000|2022-04-20 11:20:20|105.79|103.39|105.79|103.39|105.79|103.39|105.71|103.31|0
1650453630000|2022-04-20 11:20:30|105.71|103.31|105.71|103.31|105.71|103.31|105.71|103.31|0
1650453640000|2022-04-20 11:20:40|105.56|103.16|105.56|103.16|105.56|103.16|105.56|103.16|0
1650453650000|2022-04-20 11:20:50|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650453660000|2022-04-20 11:21:00|105.4|103|105.4|103|105.4|103|105.4|103|0
1650453670000|2022-04-20 11:21:10|105.56|103.16|105.48|103.08|105.56|103.16|105.48|103.08|0
1650453700000|2022-04-20 11:21:40|105.56|103.16|105.48|103.08|105.56|103.16|105.48|103.08|0
1650453710000|2022-04-20 11:21:50|105.56|103.16|105.63|103.23|105.63|103.23|105.48|103.08|0
1650453730000|2022-04-20 11:22:10|105.71|103.31|105.6|103.2|105.71|103.31|105.6|103.2|0
1650453740000|2022-04-20 11:22:20|105.63|103.23|105.63|103.23|105.63|103.23|105.63|103.23|0
1650453750000|2022-04-20 11:22:30|105.71|103.31|105.63|103.23|105.71|103.31|105.63|103.23|0
1650453770000|2022-04-20 11:22:50|105.6|103.2|105.56|103.16|105.6|103.2|105.56|103.16|0
1650453780000|2022-04-20 11:23:00|105.63|103.23|105.63|103.23|105.71|103.31|105.63|103.23|0
1650453790000|2022-04-20 11:23:10|105.56|103.16|105.56|103.16|105.56|103.16|105.56|103.16|0
1650453800000|2022-04-20 11:23:20|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650453810000|2022-04-20 11:23:30|105.52|103.12|105.63|103.23|105.63|103.23|105.52|103.12|0
1650453820000|2022-04-20 11:23:40|105.56|103.16|105.48|103.08|105.56|103.16|105.48|103.08|0
1650453830000|2022-04-20 11:23:50|105.4|103|105.4|103|105.4|103|105.4|103|0
1650453840000|2022-04-20 11:24:00|105.48|103.08|105.4|103|105.55|103.15|105.4|103|0
1650453850000|2022-04-20 11:24:10|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650453860000|2022-04-20 11:24:20|105.55|103.15|105.55|103.15|105.55|103.15|105.55|103.15|0
1650453870000|2022-04-20 11:24:30|105.48|103.08|105.48|103.08|105.48|103.08|105.48|103.08|0
1650453880000|2022-04-20 11:24:40|105.4|103|105.4|103|105.4|103|105.4|103|0
1650453890000|2022-04-20 11:24:50|105.48|103.08|105.4|103|105.48|103.08|105.4|103|0
1650453900000|2022-04-20 11:25:00|105.32|102.92|105.32|102.92|105.32|102.92|105.32|102.92|0
1650453910000|2022-04-20 11:25:10|105.24|102.84|105.21|102.81|105.24|102.84|105.21|102.81|0
1650453920000|2022-04-20 11:25:20|105.17|102.77|105.17|102.77|105.17|102.77|105.17|102.77|0
1650453940000|2022-04-20 11:25:40|105.21|102.81|105.17|102.77|105.21|102.81|105.17|102.77|0
1650453950000|2022-04-20 11:25:50|105.32|102.92|105.24|102.84|105.32|102.92|105.24|102.84|0
1650453960000|2022-04-20 11:26:00|105.17|102.77|105.17|102.77|105.17|102.77|105.17|102.77|0
1650453980000|2022-04-20 11:26:20|105.09|102.69|105.05|102.65|105.09|102.69|105.05|102.65|0
1650453990000|2022-04-20 11:26:30|105.09|102.69|105.09|102.69|105.09|102.69|105.01|102.61|0
1650454000000|2022-04-20 11:26:40|105.05|102.65|104.93|102.53|105.05|102.65|104.93|102.53|0
1650454010000|2022-04-20 11:26:50|105.01|102.61|105.09|102.69|105.09|102.69|105.01|102.61|0
1650454030000|2022-04-20 11:27:10|105.13|102.73|105.09|102.69|105.16|102.76|105.09|102.69|0
1650454040000|2022-04-20 11:27:20|105.01|102.61|105.09|102.69|105.09|102.69|105.01|102.61|0
1650454060000|2022-04-20 11:27:40|105.01|102.61|105.05|102.65|105.05|102.65|105.01|102.61|0
1650454070000|2022-04-20 11:27:50|105.01|102.61|105.01|102.61|105.01|102.61|105.01|102.61|0
1650454080000|2022-04-20 11:28:00|105.05|102.65|105.09|102.69|105.09|102.69|105.05|102.65|0
1650454090000|2022-04-20 11:28:10|105.13|102.73|105.13|102.73|105.13|102.73|105.13|102.73|0
1650454100000|2022-04-20 11:28:20|105.16|102.76|105.16|102.76|105.16|102.76|105.16|102.76|0
1650454110000|2022-04-20 11:28:30|105.24|102.84|105.16|102.76|105.24|102.84|105.16|102.76|0
1650454120000|2022-04-20 11:28:40|105.2|102.8|105.2|102.8|105.2|102.8|105.2|102.8|0
1650454130000|2022-04-20 11:28:50|105.16|102.76|105.16|102.76|105.24|102.84|105.16|102.76|0
1650454140000|2022-04-20 11:29:00|105.2|102.8|105.24|102.84|105.24|102.84|105.2|102.8|0
1650454150000|2022-04-20 11:29:10|105.2|102.8|105.24|102.84|105.24|102.84|105.16|102.76|0
1650454160000|2022-04-20 11:29:20|105.16|102.76|105.16|102.76|105.16|102.76|105.16|102.76|0
1650454170000|2022-04-20 11:29:30|105.09|102.69|105.13|102.73|105.13|102.73|105.09|102.69|0
1650454180000|2022-04-20 11:29:40|105.16|102.76|105.09|102.69|105.16|102.76|105.09|102.69|0
1650454200000|2022-04-20 11:30:00|105.16|102.76|105.16|102.76|105.16|102.76|105.16|102.76|0
1650454210000|2022-04-20 11:30:10|105.24|102.84|105.24|102.84|105.24|102.84|105.24|102.84|0
1650454220000|2022-04-20 11:30:20|105.32|102.92|105.24|102.84|105.32|102.92|105.24|102.84|0
1650454230000|2022-04-20 11:30:30|105.2|102.8|105.2|102.8|105.2|102.8|105.2|102.8|0
1650454240000|2022-04-20 11:30:40|105.24|102.84|105.16|102.76|105.24|102.84|105.16|102.76|0
1650454250000|2022-04-20 11:30:50|105.12|102.72|105.16|102.76|105.16|102.76|105.08|102.68|0
1650454260000|2022-04-20 11:31:00|105.24|102.84|105.28|102.88|105.28|102.88|105.24|102.84|0
1650454270000|2022-04-20 11:31:10|105.24|102.84|105.39|102.99|105.39|102.99|105.24|102.84|0
1650454280000|2022-04-20 11:31:20|105.32|102.92|105.32|102.92|105.32|102.92|105.32|102.92|0
1650454300000|2022-04-20 11:31:40|105.24|102.84|105.24|102.84|105.24|102.84|105.24|102.84|0
1650454310000|2022-04-20 11:31:50|105.28|102.88|105.32|102.92|105.32|102.92|105.28|102.88|0
1650454320000|2022-04-20 11:32:00|105.16|102.76|105.16|102.76|105.16|102.76|105.16|102.76|0
1650454340000|2022-04-20 11:32:20|105.24|102.84|105.24|102.84|105.32|102.92|105.24|102.84|0
1650454350000|2022-04-20 11:32:30|105.16|102.76|105.08|102.68|105.24|102.84|105.08|102.68|0
1650454370000|2022-04-20 11:32:50|105.01|102.61|104.93|102.53|105.01|102.61|104.93|102.53|0
1650454380000|2022-04-20 11:33:00|105.01|102.61|105.05|102.65|105.05|102.65|105.01|102.61|0
1650454390000|2022-04-20 11:33:10|105.08|102.68|105.16|102.76|105.16|102.76|105.08|102.68|0
1650454400000|2022-04-20 11:33:20|105.12|102.72|105.12|102.72|105.12|102.72|105.12|102.72|0
1650454410000|2022-04-20 11:33:30|105.16|102.76|105.08|102.68|105.16|102.76|105.08|102.68|0
1650454420000|2022-04-20 11:33:40|105.12|102.72|105.12|102.72|105.12|102.72|105.12|102.72|0
1650454430000|2022-04-20 11:33:50|105.08|102.68|105.16|102.76|105.16|102.76|105.08|102.68|0
1650454440000|2022-04-20 11:34:00|105.12|102.72|105.39|102.99|105.39|102.99|105.12|102.72|0
1650454450000|2022-04-20 11:34:10|105.31|102.91|105.31|102.91|105.31|102.91|105.24|102.84|0
1650454470000|2022-04-20 11:34:30|105.39|102.99|105.39|102.99|105.39|102.99|105.39|102.99|0
1650454480000|2022-04-20 11:34:40|105.31|102.91|105.31|102.91|105.39|102.99|105.31|102.91|0
1650454490000|2022-04-20 11:34:50|105.35|102.95|105.39|102.99|105.39|102.99|105.31|102.91|0
1650454500000|2022-04-20 11:35:00|105.31|102.91|105.24|102.84|105.31|102.91|105.24|102.84|0
1650454510000|2022-04-20 11:35:10|105.28|102.88|105.12|102.72|105.28|102.88|105.12|102.72|0
1650454520000|2022-04-20 11:35:20|105.16|102.76|105.24|102.84|105.24|102.84|105.16|102.76|0
1650454530000|2022-04-20 11:35:30|105.31|102.91|105.31|102.91|105.31|102.91|105.24|102.84|0
1650454540000|2022-04-20 11:35:40|105.39|102.99|105.39|102.99|105.39|102.99|105.39|102.99|0
1650454560000|2022-04-20 11:36:00|105.31|102.91|105.35|102.95|105.39|102.99|105.31|102.91|0
1650454570000|2022-04-20 11:36:10|105.31|102.91|105.39|102.99|105.39|102.99|105.31|102.91|0
1650454580000|2022-04-20 11:36:20|105.47|103.07|105.39|102.99|105.47|103.07|105.39|102.99|0
1650454590000|2022-04-20 11:36:30|105.35|102.95|105.31|102.91|105.35|102.95|105.31|102.91|0
1650454600000|2022-04-20 11:36:40|105.39|102.99|105.31|102.91|105.39|102.99|105.31|102.91|0
1650454620000|2022-04-20 11:37:00|105.24|102.84|105.16|102.76|105.24|102.84|105.16|102.76|0
1650454630000|2022-04-20 11:37:10|105.2|102.8|105.24|102.84|105.24|102.84|105.2|102.8|0
1650454640000|2022-04-20 11:37:20|105.28|102.88|105.28|102.88|105.28|102.88|105.28|102.88|0
1650454650000|2022-04-20 11:37:30|105.39|102.99|105.39|102.99|105.39|102.99|105.39|102.99|0
1650454660000|2022-04-20 11:37:40|105.31|102.91|105.31|102.91|105.31|102.91|105.31|102.91|0
1650454670000|2022-04-20 11:37:50|105.39|102.99|105.39|102.99|105.39|102.99|105.39|102.99|0
1650454680000|2022-04-20 11:38:00|105.31|102.91|105.39|102.99|105.39|102.99|105.31|102.91|0
1650454690000|2022-04-20 11:38:10|105.31|102.91|105.39|102.99|105.39|102.99|105.31|102.91|0
1650454700000|2022-04-20 11:38:20|105.31|102.91|105.31|102.91|105.31|102.91|105.31|102.91|0
1650454710000|2022-04-20 11:38:30|105.12|102.72|105.08|102.68|105.12|102.72|105.08|102.68|0
1650454730000|2022-04-20 11:38:50|105.16|102.76|105.16|102.76|105.16|102.76|105.16|102.76|0
1650454740000|2022-04-20 11:39:00|105.08|102.68|105.08|102.68|105.08|102.68|105.08|102.68|0
1650454750000|2022-04-20 11:39:10|105.16|102.76|105.12|102.72|105.16|102.76|105.12|102.72|0
1650454760000|2022-04-20 11:39:20|105.08|102.68|105|102.6|105.08|102.68|105|102.6|0
1650454770000|2022-04-20 11:39:30|104.85|102.45|104.92|102.52|104.92|102.52|104.85|102.45|0
1650454780000|2022-04-20 11:39:40|104.89|102.49|104.92|102.52|104.92|102.52|104.85|102.45|0
1650454790000|2022-04-20 11:39:50|104.85|102.45|104.77|102.37|104.85|102.45|104.77|102.37|0
1650454800000|2022-04-20 11:40:00|104.85|102.45|104.77|102.37|104.85|102.45|104.77|102.37|0
1650454810000|2022-04-20 11:40:10|104.85|102.45|105|102.6|105|102.6|104.85|102.45|0
1650454830000|2022-04-20 11:40:30|105.08|102.68|105.08|102.68|105.08|102.68|105.08|102.68|0
1650454840000|2022-04-20 11:40:40|105|102.6|105|102.6|105|102.6|105|102.6|0
1650454860000|2022-04-20 11:41:00|104.96|102.56|104.92|102.52|104.96|102.56|104.92|102.52|0
1650454880000|2022-04-20 11:41:20|105|102.6|104.85|102.45|105|102.6|104.85|102.45|0
1650454890000|2022-04-20 11:41:30|104.84|102.44|104.84|102.44|104.84|102.44|104.84|102.44|0
1650454920000|2022-04-20 11:42:00|104.69|102.29|104.81|102.41|104.81|102.41|104.69|102.29|0
1650454930000|2022-04-20 11:42:10|104.77|102.37|104.77|102.37|104.77|102.37|104.77|102.37|0
1650454940000|2022-04-20 11:42:20|104.84|102.44|104.77|102.37|104.84|102.44|104.77|102.37|0
1650454960000|2022-04-20 11:42:40|104.69|102.29|104.77|102.37|104.77|102.37|104.69|102.29|0
1650454970000|2022-04-20 11:42:50|104.84|102.44|104.84|102.44|104.84|102.44|104.84|102.44|0
1650454980000|2022-04-20 11:43:00|104.77|102.37|104.77|102.37|104.77|102.37|104.77|102.37|0
1650455000000|2022-04-20 11:43:20|104.84|102.44|104.81|102.41|104.84|102.44|104.81|102.41|0
1650455010000|2022-04-20 11:43:30|104.84|102.44|104.84|102.44|104.84|102.44|104.77|102.37|0
1650455020000|2022-04-20 11:43:40|104.77|102.37|104.77|102.37|104.77|102.37|104.77|102.37|0
1650455030000|2022-04-20 11:43:50|104.84|102.44|104.81|102.41|104.84|102.44|104.77|102.37|0
1650455040000|2022-04-20 11:44:00|104.84|102.44|105.08|102.68|105.08|102.68|104.84|102.44|0
1650455050000|2022-04-20 11:44:10|105|102.6|105|102.6|105|102.6|105|102.6|0
1650455060000|2022-04-20 11:44:20|104.92|102.52|104.92|102.52|104.92|102.52|104.92|102.52|0
1650455100000|2022-04-20 11:45:00|104.84|102.44|104.88|102.48|104.88|102.48|104.84|102.44|0
1650455110000|2022-04-20 11:45:10|104.84|102.44|104.84|102.44|104.84|102.44|104.84|102.44|0
1650455130000|2022-04-20 11:45:30|104.76|102.36|104.69|102.29|104.76|102.36|104.69|102.29|0
1650455140000|2022-04-20 11:45:40|104.76|102.36|104.76|102.36|104.84|102.44|104.76|102.36|0
1650455160000|2022-04-20 11:46:00|104.69|102.29|104.76|102.36|104.76|102.36|104.69|102.29|0
1650455180000|2022-04-20 11:46:20|104.84|102.44|104.76|102.36|104.84|102.44|104.76|102.36|0
1650455190000|2022-04-20 11:46:30|104.8|102.4|104.69|102.29|104.8|102.4|104.69|102.29|0
1650455210000|2022-04-20 11:46:50|104.61|102.21|104.69|102.29|104.69|102.29|104.61|102.21|0
1650455220000|2022-04-20 11:47:00|104.65|102.25|104.69|102.29|104.69|102.29|104.65|102.25|0
1650455230000|2022-04-20 11:47:10|104.61|102.21|104.69|102.29|104.69|102.29|104.61|102.21|0
1650455240000|2022-04-20 11:47:20|104.61|102.21|104.53|102.13|104.61|102.21|104.45|102.05|0
1650455250000|2022-04-20 11:47:30|104.45|102.05|104.45|102.05|104.45|102.05|104.45|102.05|0
1650455270000|2022-04-20 11:47:50|104.38|101.98|104.38|101.98|104.38|101.98|104.38|101.98|0
1650455280000|2022-04-20 11:48:00|104.45|102.05|104.3|101.9|104.53|102.13|104.3|101.9|0
1650455290000|2022-04-20 11:48:10|104.22|101.82|104.22|101.82|104.22|101.82|104.22|101.82|0
1650455330000|2022-04-20 11:48:50|104.15|101.75|104.15|101.75|104.15|101.75|104.15|101.75|0
1650455340000|2022-04-20 11:49:00|104.22|101.82|104.22|101.82|104.22|101.82|104.22|101.82|0
1650455350000|2022-04-20 11:49:10|104.15|101.75|104.15|101.75|104.15|101.75|104.15|101.75|0
1650455360000|2022-04-20 11:49:20|104.07|101.67|104.15|101.75|104.15|101.75|104.07|101.67|0
1650455370000|2022-04-20 11:49:30|103.91|101.51|103.76|101.36|103.91|101.51|103.76|101.36|0
1650455380000|2022-04-20 11:49:40|103.68|101.28|103.68|101.28|103.76|101.36|103.68|101.28|0
1650455390000|2022-04-20 11:49:50|103.76|101.36|103.76|101.36|103.76|101.36|103.76|101.36|0
1650455400000|2022-04-20 11:50:00|103.84|101.44|103.76|101.36|103.84|101.44|103.76|101.36|0
1650455410000|2022-04-20 11:50:10|103.84|101.44|103.61|101.21|103.84|101.44|103.61|101.21|0
1650455420000|2022-04-20 11:50:20|103.53|101.13|101.4|99|103.53|101.13|101.4|99|0
1650455430000|2022-04-20 11:50:30|102.01|99.61|102.16|99.76|102.16|99.76|101.78|99.38|0
1650455440000|2022-04-20 11:50:40|102.24|99.84|102.39|99.99|102.39|99.99|102.24|99.84|0
1650455450000|2022-04-20 11:50:50|102.35|99.95|102.35|99.95|102.39|99.99|102.35|99.95|0
1650455460000|2022-04-20 11:51:00|102.46|100.06|102.46|100.06|102.46|100.06|102.39|99.99|0
1650455470000|2022-04-20 11:51:10|102.39|99.99|102.46|100.06|102.46|100.06|102.39|99.99|0
1650455480000|2022-04-20 11:51:20|102.61|100.21|102.61|100.21|102.69|100.29|102.61|100.21|0
1650455490000|2022-04-20 11:51:30|102.54|100.14|102.54|100.14|102.61|100.21|102.54|100.14|0
1650455500000|2022-04-20 11:51:40|102.61|100.21|102.77|100.37|102.77|100.37|102.61|100.21|0
1650455510000|2022-04-20 11:51:50|102.69|100.29|102.77|100.37|102.77|100.37|102.69|100.29|0
1650455520000|2022-04-20 11:52:00|102.69|100.29|102.65|100.25|102.69|100.29|102.65|100.25|0
1650455530000|2022-04-20 11:52:10|102.61|100.21|102.61|100.21|102.69|100.29|102.61|100.21|0
1650455540000|2022-04-20 11:52:20|102.69|100.29|102.54|100.14|102.69|100.29|102.54|100.14|0
1650455550000|2022-04-20 11:52:30|102.46|100.06|102.39|99.99|102.46|100.06|102.31|99.91|0
1650455560000|2022-04-20 11:52:40|102.23|99.83|102.16|99.76|102.31|99.91|102.16|99.76|0
1650455570000|2022-04-20 11:52:50|102.2|99.8|102.16|99.76|102.2|99.8|102.16|99.76|0
1650455580000|2022-04-20 11:53:00|102.23|99.83|102.16|99.76|102.23|99.83|102.16|99.76|0
1650455590000|2022-04-20 11:53:10|102.12|99.72|102.16|99.76|102.16|99.76|102.12|99.72|0
1650455600000|2022-04-20 11:53:20|102.12|99.72|102.16|99.76|102.16|99.76|102.12|99.72|0
1650455610000|2022-04-20 11:53:30|102.23|99.83|102.23|99.83|102.31|99.91|102.23|99.83|0
1650455620000|2022-04-20 11:53:40|102.16|99.76|102.16|99.76|102.16|99.76|102.16|99.76|0
1650455630000|2022-04-20 11:53:50|102.23|99.83|102.23|99.83|102.27|99.87|102.23|99.83|0
1650455640000|2022-04-20 11:54:00|102.31|99.91|102.31|99.91|102.39|99.99|102.31|99.91|0
1650455650000|2022-04-20 11:54:10|102.39|99.99|102.31|99.91|102.39|99.99|102.23|99.83|0
1650455660000|2022-04-20 11:54:20|102.23|99.83|102.23|99.83|102.23|99.83|102.16|99.76|0
1650455670000|2022-04-20 11:54:30|102.2|99.8|102.23|99.83|102.23|99.83|102.2|99.8|0
1650455680000|2022-04-20 11:54:40|102.31|99.91|102.23|99.83|102.31|99.91|102.23|99.83|0
1650455690000|2022-04-20 11:54:50|102.31|99.91|102.31|99.91|102.31|99.91|102.31|99.91|0
1650455700000|2022-04-20 11:55:00|102.01|99.61|102.08|99.68|102.08|99.68|102.01|99.61|0
1650455710000|2022-04-20 11:55:10|102.23|99.83|102.16|99.76|102.31|99.91|102.16|99.76|0
1650455720000|2022-04-20 11:55:20|102.01|99.61|101.55|99.15|102.01|99.61|101.55|99.15|0
1650455730000|2022-04-20 11:55:30|101.48|99.08|101.18|98.78|101.48|99.08|101.18|98.78|0
1650455740000|2022-04-20 11:55:40|101.33|98.93|101.18|98.78|101.33|98.93|101.18|98.78|0
1650455750000|2022-04-20 11:55:50|101.1|98.7|101.1|98.7|101.25|98.85|101.1|98.7|0
1650455760000|2022-04-20 11:56:00|101.14|98.74|101.02|98.62|101.18|98.78|101.02|98.62|0
1650455770000|2022-04-20 11:56:10|101.18|98.78|100.72|98.32|101.18|98.78|100.72|98.32|0
1650455780000|2022-04-20 11:56:20|100.65|98.25|100.35|97.95|100.65|98.25|100.35|97.95|0
1650455790000|2022-04-20 11:56:30|100.43|98.03|100.35|97.95|100.5|98.1|100.35|97.95|0
1650455800000|2022-04-20 11:56:40|100.57|98.17|101.19|98.79|102.63|100.23|100.57|98.17|0
1650455810000|2022-04-20 11:56:50|100.44|98.04|100.36|97.96|100.44|98.04|100.14|97.74|0
1650455820000|2022-04-20 11:57:00|100.29|97.89|100.4|98|100.4|98|100.29|97.89|0
1650455830000|2022-04-20 11:57:10|100.47|98.07|100.36|97.96|100.47|98.07|100.36|97.96|0
1650455840000|2022-04-20 11:57:20|100.44|98.04|100.44|98.04|100.44|98.04|100.29|97.89|0
1650455850000|2022-04-20 11:57:30|100.47|98.07|100.29|97.89|100.47|98.07|100.29|97.89|0
1650455860000|2022-04-20 11:57:40|100.36|97.96|100.14|97.74|100.36|97.96|100.14|97.74|0
1650455870000|2022-04-20 11:57:50|100.21|97.81|100.14|97.74|100.21|97.81|100.14|97.74|0
1650455880000|2022-04-20 11:58:00|100.1|97.7|100.06|97.66|100.21|97.81|99.99|97.59|0
1650455890000|2022-04-20 11:58:10|100.21|97.81|99.99|97.59|100.21|97.81|99.99|97.59|0
1650455900000|2022-04-20 11:58:20|99.91|97.51|99.8|97.4|99.91|97.51|99.76|97.36|0
1650455910000|2022-04-20 11:58:30|100.06|97.66|100.1|97.7|100.1|97.7|100.06|97.66|0
1650455920000|2022-04-20 11:58:40|100.06|97.66|99.84|97.44|100.14|97.74|99.84|97.44|0
1650455930000|2022-04-20 11:58:50|99.91|97.51|99.84|97.44|99.91|97.51|99.84|97.44|0
1650455940000|2022-04-20 11:59:00|99.91|97.51|99.91|97.51|99.99|97.59|99.91|97.51|0
1650455950000|2022-04-20 11:59:10|99.99|97.59|99.99|97.59|100.06|97.66|99.99|97.59|0
1650455960000|2022-04-20 11:59:20|100.06|97.66|99.84|97.44|100.06|97.66|99.76|97.36|0
1650455970000|2022-04-20 11:59:30|99.69|97.29|99.76|97.36|99.84|97.44|99.69|97.29|0
1650455980000|2022-04-20 11:59:40|99.69|97.29|99.76|97.36|99.84|97.44|99.69|97.29|0
1650455990000|2022-04-20 11:59:50|99.84|97.44|99.69|97.29|99.84|97.44|99.69|97.29|0
1650456000000|2022-04-20 12:00:00|99.76|97.36|100.06|97.66|100.13|97.73|99.76|97.36|0
1650456010000|2022-04-20 12:00:10|99.99|97.59|100.02|97.62|100.02|97.62|99.99|97.59|0
1650456020000|2022-04-20 12:00:20|99.99|97.59|100.13|97.73|100.21|97.81|99.99|97.59|0
1650456030000|2022-04-20 12:00:30|100.06|97.66|99.91|97.51|100.06|97.66|99.91|97.51|0
1650456040000|2022-04-20 12:00:40|99.98|97.58|99.95|97.55|99.98|97.58|99.95|97.55|0
1650456050000|2022-04-20 12:00:50|99.84|97.44|99.61|97.21|99.84|97.44|99.61|97.21|0
1650456060000|2022-04-20 12:01:00|99.54|97.14|99.61|97.21|99.61|97.21|99.54|97.14|0
1650456070000|2022-04-20 12:01:10|99.69|97.29|99.84|97.44|99.84|97.44|99.69|97.29|0
1650456080000|2022-04-20 12:01:20|99.91|97.51|99.98|97.58|99.98|97.58|99.91|97.51|0
1650456090000|2022-04-20 12:01:30|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650456100000|2022-04-20 12:01:40|99.98|97.58|99.98|97.58|99.98|97.58|99.91|97.51|0
1650456110000|2022-04-20 12:01:50|100.06|97.66|99.95|97.55|100.06|97.66|99.91|97.51|0
1650456120000|2022-04-20 12:02:00|100.13|97.73|100.21|97.81|100.28|97.88|100.13|97.73|0
1650456130000|2022-04-20 12:02:10|100.13|97.73|100.13|97.73|100.13|97.73|100.13|97.73|0
1650456140000|2022-04-20 12:02:20|100.21|97.81|100.06|97.66|100.21|97.81|100.06|97.66|0
1650456150000|2022-04-20 12:02:30|99.95|97.55|99.98|97.58|99.98|97.58|99.91|97.51|0
1650456160000|2022-04-20 12:02:40|99.91|97.51|99.91|97.51|99.91|97.51|99.91|97.51|0
1650456170000|2022-04-20 12:02:50|99.98|97.58|99.98|97.58|99.98|97.58|99.98|97.58|0
1650456180000|2022-04-20 12:03:00|100.06|97.66|100.06|97.66|100.13|97.73|100.06|97.66|0
1650456190000|2022-04-20 12:03:10|100.13|97.73|100.13|97.73|100.13|97.73|100.13|97.73|0
1650456200000|2022-04-20 12:03:20|100.06|97.66|100.13|97.73|100.13|97.73|100.06|97.66|0
1650456210000|2022-04-20 12:03:30|100.1|97.7|100.21|97.81|100.21|97.81|100.06|97.66|0
1650456220000|2022-04-20 12:03:40|100.13|97.73|100.13|97.73|100.13|97.73|100.13|97.73|0
1650456230000|2022-04-20 12:03:50|100.21|97.81|100.13|97.73|100.21|97.81|100.13|97.73|0
1650456240000|2022-04-20 12:04:00|100.21|97.81|100.13|97.73|100.21|97.81|100.13|97.73|0
1650456250000|2022-04-20 12:04:10|100.21|97.81|100.13|97.73|100.21|97.81|100.13|97.73|0
1650456260000|2022-04-20 12:04:20|99.95|97.55|99.95|97.55|99.95|97.55|99.91|97.51|0
1650456270000|2022-04-20 12:04:30|99.91|97.51|100.02|97.62|100.02|97.62|99.91|97.51|0
1650456280000|2022-04-20 12:04:40|100.06|97.66|100.06|97.66|100.06|97.66|99.98|97.58|0
1650456290000|2022-04-20 12:04:50|100.17|97.77|99.98|97.58|100.17|97.77|99.98|97.58|0
1650456300000|2022-04-20 12:05:00|99.91|97.51|100.02|97.62|100.13|97.73|99.91|97.51|0
1650456310000|2022-04-20 12:05:10|99.98|97.58|100.1|97.7|100.1|97.7|99.98|97.58|0
1650456320000|2022-04-20 12:05:20|100.13|97.73|100.06|97.66|100.13|97.73|100.06|97.66|0
1650456330000|2022-04-20 12:05:30|100.09|97.69|100.17|97.77|100.17|97.77|100.09|97.69|0
1650456340000|2022-04-20 12:05:40|100.13|97.73|100.35|97.95|100.35|97.95|100.13|97.73|0
1650456350000|2022-04-20 12:05:50|100.28|97.88|100.21|97.81|100.28|97.88|100.21|97.81|0
1650456360000|2022-04-20 12:06:00|100.28|97.88|100.28|97.88|100.28|97.88|100.28|97.88|0
1650456380000|2022-04-20 12:06:20|100.35|97.95|100.35|97.95|100.43|98.03|100.35|97.95|0
1650456390000|2022-04-20 12:06:30|100.43|98.03|100.35|97.95|100.43|98.03|100.35|97.95|0
1650456400000|2022-04-20 12:06:40|100.28|97.88|100.2|97.8|100.28|97.88|100.2|97.8|0
1650456410000|2022-04-20 12:06:50|100.13|97.73|100.2|97.8|100.2|97.8|100.13|97.73|0
1650456420000|2022-04-20 12:07:00|100.13|97.73|100.13|97.73|100.2|97.8|100.13|97.73|0
1650456430000|2022-04-20 12:07:10|100.05|97.65|100.13|97.73|100.13|97.73|100.05|97.65|0
1650456440000|2022-04-20 12:07:20|100.05|97.65|100.05|97.65|100.13|97.73|100.05|97.65|0
1650456450000|2022-04-20 12:07:30|100.13|97.73|99.98|97.58|100.13|97.73|99.98|97.58|0
1650456460000|2022-04-20 12:07:40|100.05|97.65|99.98|97.58|100.05|97.65|99.98|97.58|0
1650456470000|2022-04-20 12:07:50|99.94|97.54|99.91|97.51|99.94|97.54|99.83|97.43|0
1650456480000|2022-04-20 12:08:00|99.98|97.58|99.91|97.51|99.98|97.58|99.91|97.51|0
1650456490000|2022-04-20 12:08:10|99.83|97.43|100.05|97.65|100.05|97.65|99.83|97.43|0
1650456500000|2022-04-20 12:08:20|99.98|97.58|99.98|97.58|99.98|97.58|99.98|97.58|0
1650456510000|2022-04-20 12:08:30|100.02|97.62|99.98|97.58|100.05|97.65|99.98|97.58|0
1650456520000|2022-04-20 12:08:40|99.9|97.5|99.98|97.58|99.98|97.58|99.9|97.5|0
1650456530000|2022-04-20 12:08:50|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1650456540000|2022-04-20 12:09:00|99.83|97.43|99.9|97.5|99.9|97.5|99.83|97.43|0
1650456550000|2022-04-20 12:09:10|99.98|97.58|99.98|97.58|99.98|97.58|99.9|97.5|0
1650456560000|2022-04-20 12:09:20|100.05|97.65|99.98|97.58|100.05|97.65|99.98|97.58|0
1650456570000|2022-04-20 12:09:30|100.05|97.65|99.98|97.58|100.13|97.73|99.98|97.58|0
1650456580000|2022-04-20 12:09:40|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1650456590000|2022-04-20 12:09:50|100.05|97.65|99.9|97.5|100.05|97.65|99.9|97.5|0
1650456600000|2022-04-20 12:10:00|99.94|97.54|99.9|97.5|99.94|97.54|99.87|97.47|0
1650456610000|2022-04-20 12:10:10|99.83|97.43|99.9|97.5|99.9|97.5|99.83|97.43|0
1650456620000|2022-04-20 12:10:20|99.87|97.47|99.83|97.43|99.87|97.47|99.83|97.43|0
1650456630000|2022-04-20 12:10:30|99.9|97.5|99.9|97.5|99.9|97.5|99.87|97.47|0
1650456640000|2022-04-20 12:10:40|99.98|97.58|99.98|97.58|99.98|97.58|99.98|97.58|0
1650456650000|2022-04-20 12:10:50|99.9|97.5|99.98|97.58|99.98|97.58|99.9|97.5|0
1650456660000|2022-04-20 12:11:00|100.05|97.65|99.9|97.5|100.05|97.65|99.9|97.5|0
1650456670000|2022-04-20 12:11:10|99.98|97.58|99.98|97.58|99.98|97.58|99.9|97.5|0
1650456690000|2022-04-20 12:11:30|99.9|97.5|99.9|97.5|99.98|97.58|99.9|97.5|0
1650456700000|2022-04-20 12:11:40|99.98|97.58|99.98|97.58|99.98|97.58|99.9|97.5|0
1650456710000|2022-04-20 12:11:50|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1650456720000|2022-04-20 12:12:00|99.98|97.58|99.9|97.5|99.98|97.58|99.9|97.5|0
1650456750000|2022-04-20 12:12:30|99.98|97.58|99.9|97.5|99.98|97.58|99.9|97.5|0
1650456770000|2022-04-20 12:12:50|99.98|97.58|99.98|97.58|99.98|97.58|99.98|97.58|0
1650456780000|2022-04-20 12:13:00|100.27|97.87|100.2|97.8|100.27|97.87|100.05|97.65|0
1650456790000|2022-04-20 12:13:10|100.27|97.87|100.35|97.95|100.35|97.95|100.27|97.87|0
1650456800000|2022-04-20 12:13:20|100.42|98.02|100.35|97.95|100.42|98.02|100.35|97.95|0
1650456810000|2022-04-20 12:13:30|100.42|98.02|100.42|98.02|100.42|98.02|100.35|97.95|0
1650456830000|2022-04-20 12:13:50|100.35|97.95|100.35|97.95|100.35|97.95|100.35|97.95|0
1650456840000|2022-04-20 12:14:00|100.42|98.02|100.42|98.02|100.42|98.02|100.42|98.02|0
1650456850000|2022-04-20 12:14:10|100.5|98.1|100.42|98.02|100.5|98.1|100.42|98.02|0
1650456860000|2022-04-20 12:14:20|100.35|97.95|100.42|98.02|100.42|98.02|100.35|97.95|0
1650456870000|2022-04-20 12:14:30|100.5|98.1|100.5|98.1|100.5|98.1|100.42|98.02|0
1650456880000|2022-04-20 12:14:40|100.46|98.06|100.5|98.1|100.5|98.1|100.42|98.02|0
1650456890000|2022-04-20 12:14:50|100.42|98.02|100.42|98.02|100.5|98.1|100.42|98.02|0
1650456900000|2022-04-20 12:15:00|100.5|98.1|100.5|98.1|100.5|98.1|100.5|98.1|0
1650456910000|2022-04-20 12:15:10|100.42|98.02|100.5|98.1|100.5|98.1|100.42|98.02|0
1650456920000|2022-04-20 12:15:20|100.57|98.17|100.65|98.25|100.65|98.25|100.57|98.17|0
1650456930000|2022-04-20 12:15:30|100.72|98.32|100.65|98.25|100.72|98.32|100.65|98.25|0
1650456940000|2022-04-20 12:15:40|100.72|98.32|100.72|98.32|100.72|98.32|100.72|98.32|0
1650456950000|2022-04-20 12:15:50|100.65|98.25|100.72|98.32|100.72|98.32|100.65|98.25|0
1650456960000|2022-04-20 12:16:00|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1650456970000|2022-04-20 12:16:10|100.72|98.32|100.8|98.4|100.8|98.4|100.72|98.32|0
1650456980000|2022-04-20 12:16:20|100.84|98.44|100.87|98.47|100.87|98.47|100.8|98.4|0
1650456990000|2022-04-20 12:16:30|100.8|98.4|100.87|98.47|100.87|98.47|100.8|98.4|0
1650457000000|2022-04-20 12:16:40|100.84|98.44|100.95|98.55|100.95|98.55|100.84|98.44|0
1650457010000|2022-04-20 12:16:50|101.02|98.62|101.02|98.62|101.02|98.62|101.02|98.62|0
1650457020000|2022-04-20 12:17:00|100.95|98.55|100.87|98.47|100.95|98.55|100.87|98.47|0
1650457040000|2022-04-20 12:17:20|100.8|98.4|100.87|98.47|100.87|98.47|100.8|98.4|0
1650457050000|2022-04-20 12:17:30|100.84|98.44|100.87|98.47|100.87|98.47|100.84|98.44|0
1650457060000|2022-04-20 12:17:40|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1650457070000|2022-04-20 12:17:50|100.84|98.44|100.8|98.4|100.84|98.44|100.8|98.4|0
1650457080000|2022-04-20 12:18:00|100.87|98.47|100.83|98.43|100.87|98.47|100.83|98.43|0
1650457090000|2022-04-20 12:18:10|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1650457100000|2022-04-20 12:18:20|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1650457110000|2022-04-20 12:18:30|100.8|98.4|100.8|98.4|100.8|98.4|100.8|98.4|0
1650457140000|2022-04-20 12:19:00|100.95|98.55|100.87|98.47|100.95|98.55|100.87|98.47|0
1650457150000|2022-04-20 12:19:10|100.95|98.55|100.95|98.55|100.95|98.55|100.95|98.55|0
1650457160000|2022-04-20 12:19:20|100.87|98.47|100.95|98.55|100.95|98.55|100.87|98.47|0
1650457170000|2022-04-20 12:19:30|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1650457180000|2022-04-20 12:19:40|100.95|98.55|100.98|98.58|101.02|98.62|100.95|98.55|0
1650457190000|2022-04-20 12:19:50|101.02|98.62|100.94|98.54|101.02|98.62|100.87|98.47|0
1650457200000|2022-04-20 12:20:00|101.02|98.62|100.91|98.51|101.02|98.62|100.87|98.47|0
1650457210000|2022-04-20 12:20:10|100.79|98.39|100.72|98.32|100.79|98.39|100.72|98.32|0
1650457220000|2022-04-20 12:20:20|100.79|98.39|100.79|98.39|100.79|98.39|100.72|98.32|0
1650457230000|2022-04-20 12:20:30|100.64|98.24|100.72|98.32|100.72|98.32|100.64|98.24|0
1650457240000|2022-04-20 12:20:40|100.64|98.24|100.72|98.32|100.72|98.32|100.64|98.24|0
1650457250000|2022-04-20 12:20:50|100.68|98.28|100.72|98.32|100.72|98.32|100.68|98.28|0
1650457260000|2022-04-20 12:21:00|100.64|98.24|100.72|98.32|100.72|98.32|100.64|98.24|0
1650457270000|2022-04-20 12:21:10|100.68|98.28|100.72|98.32|100.72|98.32|100.68|98.28|0
1650457280000|2022-04-20 12:21:20|100.79|98.39|100.76|98.36|100.79|98.39|100.72|98.32|0
1650457290000|2022-04-20 12:21:30|100.79|98.39|100.64|98.24|100.79|98.39|100.64|98.24|0
1650457300000|2022-04-20 12:21:40|100.61|98.21|100.64|98.24|100.64|98.24|100.57|98.17|0
1650457310000|2022-04-20 12:21:50|100.72|98.32|100.72|98.32|100.76|98.36|100.72|98.32|0
1650457320000|2022-04-20 12:22:00|100.68|98.28|100.57|98.17|100.68|98.28|100.57|98.17|0
1650457330000|2022-04-20 12:22:10|100.49|98.09|100.49|98.09|100.49|98.09|100.49|98.09|0
1650457340000|2022-04-20 12:22:20|100.53|98.13|100.57|98.17|100.57|98.17|100.49|98.09|0
1650457350000|2022-04-20 12:22:30|100.64|98.24|100.57|98.17|100.64|98.24|100.57|98.17|0
1650457360000|2022-04-20 12:22:40|100.49|98.09|100.49|98.09|100.49|98.09|100.49|98.09|0
1650457370000|2022-04-20 12:22:50|100.53|98.13|100.57|98.17|100.57|98.17|100.53|98.13|0
1650457380000|2022-04-20 12:23:00|100.79|98.39|100.72|98.32|100.79|98.39|100.72|98.32|0
1650457390000|2022-04-20 12:23:10|100.64|98.24|100.72|98.32|100.72|98.32|100.64|98.24|0
1650457410000|2022-04-20 12:23:30|100.64|98.24|100.64|98.24|100.64|98.24|100.64|98.24|0
1650457420000|2022-04-20 12:23:40|100.72|98.32|100.79|98.39|100.79|98.39|100.72|98.32|0
1650457430000|2022-04-20 12:23:50|100.72|98.32|100.79|98.39|100.87|98.47|100.72|98.32|0
1650457440000|2022-04-20 12:24:00|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1650457450000|2022-04-20 12:24:10|100.79|98.39|100.79|98.39|100.79|98.39|100.79|98.39|0
1650457460000|2022-04-20 12:24:20|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1650457470000|2022-04-20 12:24:30|100.79|98.39|100.79|98.39|100.79|98.39|100.79|98.39|0
1650457490000|2022-04-20 12:24:50|100.87|98.47|100.79|98.39|100.87|98.47|100.79|98.39|0
1650457500000|2022-04-20 12:25:00|100.83|98.43|101.02|98.62|101.02|98.62|100.83|98.43|0
1650457510000|2022-04-20 12:25:10|100.94|98.54|100.79|98.39|100.94|98.54|100.79|98.39|0
1650457520000|2022-04-20 12:25:20|100.87|98.47|100.87|98.47|100.87|98.47|100.87|98.47|0
1650457540000|2022-04-20 12:25:40|100.94|98.54|100.94|98.54|100.94|98.54|100.94|98.54|0
1650457550000|2022-04-20 12:25:50|100.87|98.47|100.94|98.54|100.94|98.54|100.87|98.47|0
1650457560000|2022-04-20 12:26:00|100.87|98.47|101.02|98.62|101.02|98.62|100.87|98.47|0
1650457580000|2022-04-20 12:26:20|100.94|98.54|100.94|98.54|100.94|98.54|100.94|98.54|0
1650457600000|2022-04-20 12:26:40|100.87|98.47|100.86|98.46|100.87|98.47|100.86|98.46|0
1650457610000|2022-04-20 12:26:50|100.9|98.5|100.94|98.54|100.94|98.54|100.9|98.5|0
1650457620000|2022-04-20 12:27:00|100.86|98.46|100.56|98.16|100.86|98.46|100.56|98.16|0
1650457630000|2022-04-20 12:27:10|100.64|98.24|100.41|98.01|100.64|98.24|100.41|98.01|0
1650457640000|2022-04-20 12:27:20|100.34|97.94|100.41|98.01|100.41|98.01|100.34|97.94|0
1650457650000|2022-04-20 12:27:30|100.49|98.09|100.53|98.13|100.53|98.13|100.49|98.09|0
1650457660000|2022-04-20 12:27:40|100.64|98.24|100.41|98.01|100.64|98.24|100.41|98.01|0
1650457670000|2022-04-20 12:27:50|100.49|98.09|99.29|96.89|100.49|98.09|99.21|96.81|0
1650457680000|2022-04-20 12:28:00|98.46|96.06|98.46|96.06|98.46|96.06|98.46|96.06|0
1650457690000|2022-04-20 12:28:10|98.5|96.1|98.53|96.13|98.53|96.13|98.46|96.06|0
1650457700000|2022-04-20 12:28:20|98.46|96.06|97.94|95.54|98.46|96.06|97.94|95.54|0
1650457710000|2022-04-20 12:28:30|98.09|95.69|98.09|95.69|98.09|95.69|98.09|95.69|0
1650457720000|2022-04-20 12:28:40|98.16|95.76|98.16|95.76|98.16|95.76|98.16|95.76|0
1650457730000|2022-04-20 12:28:50|98.09|95.69|97.87|95.47|98.09|95.69|97.87|95.47|0
1650457740000|2022-04-20 12:29:00|97.79|95.39|98.01|95.61|98.01|95.61|97.79|95.39|0
1650457750000|2022-04-20 12:29:10|97.94|95.54|98.09|95.69|98.09|95.69|97.94|95.54|0
1650457760000|2022-04-20 12:29:20|98.01|95.61|97.94|95.54|98.01|95.61|97.87|95.47|0
1650457780000|2022-04-20 12:29:40|98.01|95.61|98.01|95.61|98.01|95.61|98.01|95.61|0
1650457790000|2022-04-20 12:29:50|98.09|95.69|98.01|95.61|98.09|95.69|97.94|95.54|0
1650457800000|2022-04-20 12:30:00|98.09|95.69|98.01|95.61|98.09|95.69|98.01|95.61|0
1650457810000|2022-04-20 12:30:10|98.09|95.69|98.53|96.13|98.53|96.13|98.09|95.69|0
1650457820000|2022-04-20 12:30:20|98.46|96.06|98.46|96.06|98.53|96.13|98.46|96.06|0
1650457830000|2022-04-20 12:30:30|98.53|96.13|98.46|96.06|98.53|96.13|98.46|96.06|0
1650457850000|2022-04-20 12:30:50|98.31|95.91|98.53|96.13|98.53|96.13|98.31|95.91|0
1650457860000|2022-04-20 12:31:00|98.46|96.06|98.38|95.98|98.46|96.06|98.38|95.98|0
1650457870000|2022-04-20 12:31:10|98.46|96.06|98.38|95.98|98.46|96.06|98.38|95.98|0
1650457880000|2022-04-20 12:31:20|98.46|96.06|98.46|96.06|98.53|96.13|98.46|96.06|0
1650457890000|2022-04-20 12:31:30|98.53|96.13|98.46|96.06|98.53|96.13|98.46|96.06|0
1650457900000|2022-04-20 12:31:40|98.42|96.02|98.46|96.06|98.46|96.06|98.38|95.98|0
1650457910000|2022-04-20 12:31:50|98.42|96.02|98.46|96.06|98.46|96.06|98.42|96.02|0
1650457920000|2022-04-20 12:32:00|98.53|96.13|98.53|96.13|98.53|96.13|98.53|96.13|0
1650457930000|2022-04-20 12:32:10|98.46|96.06|98.68|96.28|98.68|96.28|98.46|96.06|0
1650457940000|2022-04-20 12:32:20|98.53|96.13|98.46|96.06|98.53|96.13|98.46|96.06|0
1650457950000|2022-04-20 12:32:30|98.53|96.13|98.53|96.13|98.53|96.13|98.46|96.06|0
1650457970000|2022-04-20 12:32:50|98.46|96.06|98.46|96.06|98.46|96.06|98.46|96.06|0
1650457980000|2022-04-20 12:33:00|98.53|96.13|98.46|96.06|98.53|96.13|98.38|95.98|0
1650457990000|2022-04-20 12:33:10|98.42|96.02|98.31|95.91|98.42|96.02|98.31|95.91|0
1650458000000|2022-04-20 12:33:20|98.23|95.83|98.16|95.76|98.23|95.83|98.16|95.76|0
1650458010000|2022-04-20 12:33:30|98.23|95.83|98.01|95.61|98.23|95.83|98.01|95.61|0
1650458020000|2022-04-20 12:33:40|98.05|95.65|98.08|95.68|98.08|95.68|98.01|95.61|0
1650458030000|2022-04-20 12:33:50|98.16|95.76|98.01|95.61|98.16|95.76|98.01|95.61|0
1650458040000|2022-04-20 12:34:00|97.94|95.54|98.01|95.61|98.01|95.61|97.94|95.54|0
1650458050000|2022-04-20 12:34:10|98.16|95.76|98.31|95.91|98.31|95.91|98.16|95.76|0
1650458060000|2022-04-20 12:34:20|98.23|95.83|98.23|95.83|98.23|95.83|98.23|95.83|0
1650458070000|2022-04-20 12:34:30|98.2|95.8|98.23|95.83|98.23|95.83|98.2|95.8|0
1650458080000|2022-04-20 12:34:40|98.16|95.76|98.08|95.68|98.16|95.76|98.08|95.68|0
1650458090000|2022-04-20 12:34:50|98.16|95.76|98.2|95.8|98.2|95.8|98.16|95.76|0
1650458100000|2022-04-20 12:35:00|98.23|95.83|98.05|95.65|98.23|95.83|98.05|95.65|0
1650458110000|2022-04-20 12:35:10|97.94|95.54|98.01|95.61|98.01|95.61|97.94|95.54|0
1650458120000|2022-04-20 12:35:20|97.97|95.57|97.94|95.54|97.97|95.57|97.94|95.54|0
1650458140000|2022-04-20 12:35:40|97.97|95.57|98.16|95.76|98.16|95.76|97.97|95.57|0
1650458150000|2022-04-20 12:35:50|98.08|95.68|98.08|95.68|98.08|95.68|98.01|95.61|0
1650458160000|2022-04-20 12:36:00|98.16|95.76|98.08|95.68|98.16|95.76|98.08|95.68|0
1650458170000|2022-04-20 12:36:10|98.12|95.72|98.2|95.8|98.23|95.83|98.12|95.72|0
1650458180000|2022-04-20 12:36:20|98.23|95.83|98.08|95.68|98.27|95.87|98.08|95.68|0
1650458210000|2022-04-20 12:36:50|98.12|95.72|98.16|95.76|98.16|95.76|98.12|95.72|0
1650458220000|2022-04-20 12:37:00|98.23|95.83|98.23|95.83|98.23|95.83|98.23|95.83|0
1650458230000|2022-04-20 12:37:10|98.27|95.87|98.38|95.98|98.38|95.98|98.27|95.87|0
1650458240000|2022-04-20 12:37:20|98.3|95.9|98.38|95.98|98.38|95.98|98.3|95.9|0
1650458250000|2022-04-20 12:37:30|98.3|95.9|98.3|95.9|98.3|95.9|98.3|95.9|0
1650458260000|2022-04-20 12:37:40|98.34|95.94|98.3|95.9|98.38|95.98|98.3|95.9|0
1650458280000|2022-04-20 12:38:00|98.38|95.98|98.23|95.83|98.38|95.98|98.23|95.83|0
1650458290000|2022-04-20 12:38:10|98.3|95.9|98.3|95.9|98.3|95.9|98.3|95.9|0
1650458300000|2022-04-20 12:38:20|98.38|95.98|98.45|96.05|98.45|96.05|98.38|95.98|0
1650458310000|2022-04-20 12:38:30|98.38|95.98|98.45|96.05|98.45|96.05|98.38|95.98|0
1650458320000|2022-04-20 12:38:40|98.38|95.98|98.38|95.98|98.38|95.98|98.38|95.98|0
1650458330000|2022-04-20 12:38:50|98.45|96.05|98.45|96.05|98.45|96.05|98.45|96.05|0
1650458340000|2022-04-20 12:39:00|98.38|95.98|98.3|95.9|98.38|95.98|98.3|95.9|0
1650458350000|2022-04-20 12:39:10|98.38|95.98|98.45|96.05|98.45|96.05|98.38|95.98|0
1650458360000|2022-04-20 12:39:20|98.38|95.98|98.38|95.98|98.38|95.98|98.38|95.98|0
1650458370000|2022-04-20 12:39:30|98.3|95.9|98.23|95.83|98.3|95.9|98.23|95.83|0
1650458380000|2022-04-20 12:39:40|98.3|95.9|98.3|95.9|98.3|95.9|98.3|95.9|0
1650458390000|2022-04-20 12:39:50|98.23|95.83|98.3|95.9|98.3|95.9|98.23|95.83|0
1650458400000|2022-04-20 12:40:00|98.23|95.83|98.3|95.9|98.3|95.9|98.23|95.83|0
1650458410000|2022-04-20 12:40:10|98.23|95.83|98.15|95.75|98.23|95.83|98.15|95.75|0
1650458420000|2022-04-20 12:40:20|98.08|95.68|98.08|95.68|98.15|95.75|98.08|95.68|0
1650458430000|2022-04-20 12:40:30|98.15|95.75|98.15|95.75|98.15|95.75|98.15|95.75|0
1650458440000|2022-04-20 12:40:40|98.08|95.68|98.01|95.61|98.12|95.72|98.01|95.61|0
1650458450000|2022-04-20 12:40:50|97.78|95.38|97.86|95.46|97.86|95.46|97.78|95.38|0
1650458460000|2022-04-20 12:41:00|98.08|95.68|98.08|95.68|98.15|95.75|98.08|95.68|0
1650458470000|2022-04-20 12:41:10|98.15|95.75|98.15|95.75|98.15|95.75|98.15|95.75|0
1650458480000|2022-04-20 12:41:20|98.23|95.83|98.15|95.75|98.23|95.83|98.15|95.75|0
1650458490000|2022-04-20 12:41:30|98.23|95.83|98.08|95.68|98.23|95.83|98.08|95.68|0
1650458500000|2022-04-20 12:41:40|98.15|95.75|98.01|95.61|98.15|95.75|98.01|95.61|0
1650458510000|2022-04-20 12:41:50|97.93|95.53|97.93|95.53|97.97|95.57|97.93|95.53|0
1650458520000|2022-04-20 12:42:00|97.97|95.57|97.86|95.46|97.97|95.57|97.86|95.46|0
1650458530000|2022-04-20 12:42:10|97.93|95.53|98.08|95.68|98.08|95.68|97.93|95.53|0
1650458540000|2022-04-20 12:42:20|98.15|95.75|98.15|95.75|98.15|95.75|98.15|95.75|0
1650458550000|2022-04-20 12:42:30|98.08|95.68|98.23|95.83|98.23|95.83|98.08|95.68|0
1650458560000|2022-04-20 12:42:40|98.15|95.75|98.23|95.83|98.23|95.83|98.15|95.75|0
1650458570000|2022-04-20 12:42:50|98.3|95.9|98.23|95.83|98.3|95.9|98.23|95.83|0
1650458580000|2022-04-20 12:43:00|98.27|95.87|98.23|95.83|98.3|95.9|98.23|95.83|0
1650458590000|2022-04-20 12:43:10|98.3|95.9|98.3|95.9|98.3|95.9|98.3|95.9|0
1650458620000|2022-04-20 12:43:40|98.26|95.86|98.37|95.97|98.37|95.97|98.23|95.83|0
1650458640000|2022-04-20 12:44:00|98.45|96.05|98.3|95.9|98.45|96.05|98.3|95.9|0
1650458650000|2022-04-20 12:44:10|98.37|95.97|98.3|95.9|98.37|95.97|98.3|95.9|0
1650458660000|2022-04-20 12:44:20|98.37|95.97|98.37|95.97|98.37|95.97|98.34|95.94|0
1650458670000|2022-04-20 12:44:30|98.45|96.05|98.45|96.05|98.45|96.05|98.45|96.05|0
1650458680000|2022-04-20 12:44:40|98.52|96.12|98.52|96.12|98.52|96.12|98.45|96.05|0
1650458690000|2022-04-20 12:44:50|98.6|96.2|98.45|96.05|98.6|96.2|98.45|96.05|0
1650458700000|2022-04-20 12:45:00|98.34|95.94|98.3|95.9|98.37|95.97|98.3|95.9|0
1650458710000|2022-04-20 12:45:10|98.37|95.97|98.37|95.97|98.37|95.97|98.37|95.97|0
1650458720000|2022-04-20 12:45:20|98.3|95.9|98.3|95.9|98.37|95.97|98.3|95.9|0
1650458730000|2022-04-20 12:45:30|98.45|96.05|98.6|96.2|98.6|96.2|98.45|96.05|0
1650458740000|2022-04-20 12:45:40|98.52|96.12|98.52|96.12|98.52|96.12|98.52|96.12|0
1650458750000|2022-04-20 12:45:50|98.45|96.05|98.52|96.12|98.52|96.12|98.45|96.05|0
1650458760000|2022-04-20 12:46:00|98.56|96.16|98.6|96.2|98.6|96.2|98.52|96.12|0
1650458770000|2022-04-20 12:46:10|98.67|96.27|98.67|96.27|98.67|96.27|98.67|96.27|0
1650458780000|2022-04-20 12:46:20|98.63|96.23|98.6|96.2|98.63|96.23|98.6|96.2|0
1650458790000|2022-04-20 12:46:30|98.67|96.27|98.74|96.34|98.74|96.34|98.67|96.27|0
1650458800000|2022-04-20 12:46:40|98.82|96.42|98.97|96.57|98.97|96.57|98.82|96.42|0
1650458820000|2022-04-20 12:47:00|98.89|96.49|98.97|96.57|98.97|96.57|98.89|96.49|0
1650458830000|2022-04-20 12:47:10|98.89|96.49|98.97|96.57|98.97|96.57|98.89|96.49|0
1650458840000|2022-04-20 12:47:20|98.89|96.49|98.89|96.49|98.89|96.49|98.89|96.49|0
1650458850000|2022-04-20 12:47:30|98.97|96.57|99.01|96.61|99.01|96.61|98.97|96.57|0
1650458860000|2022-04-20 12:47:40|99.04|96.64|98.97|96.57|99.04|96.64|98.97|96.57|0
1650458870000|2022-04-20 12:47:50|98.89|96.49|98.89|96.49|98.89|96.49|98.89|96.49|0
1650458880000|2022-04-20 12:48:00|98.82|96.42|99.04|96.64|99.04|96.64|98.82|96.42|0
1650458890000|2022-04-20 12:48:10|98.97|96.57|98.97|96.57|98.97|96.57|98.97|96.57|0
1650458900000|2022-04-20 12:48:20|99.04|96.64|98.97|96.57|99.04|96.64|98.97|96.57|0
1650458910000|2022-04-20 12:48:30|99.01|96.61|98.97|96.57|99.04|96.64|98.97|96.57|0
1650458940000|2022-04-20 12:49:00|99.04|96.64|98.97|96.57|99.04|96.64|98.97|96.57|0
1650458960000|2022-04-20 12:49:20|99.04|96.64|99.04|96.64|99.04|96.64|99.04|96.64|0
1650458970000|2022-04-20 12:49:30|98.97|96.57|98.97|96.57|98.97|96.57|98.97|96.57|0
1650458980000|2022-04-20 12:49:40|98.82|96.42|98.67|96.27|98.82|96.42|98.67|96.27|0
1650458990000|2022-04-20 12:49:50|98.59|96.19|98.67|96.27|98.67|96.27|98.59|96.19|0
1650459000000|2022-04-20 12:50:00|98.89|96.49|98.74|96.34|98.89|96.49|98.74|96.34|0
1650459010000|2022-04-20 12:50:10|98.82|96.42|98.74|96.34|98.82|96.42|98.74|96.34|0
1650459020000|2022-04-20 12:50:20|98.67|96.27|98.67|96.27|98.67|96.27|98.67|96.27|0
1650459030000|2022-04-20 12:50:30|98.74|96.34|98.74|96.34|98.74|96.34|98.74|96.34|0
1650459040000|2022-04-20 12:50:40|98.52|96.12|98.52|96.12|98.52|96.12|98.52|96.12|0
1650459050000|2022-04-20 12:50:50|98.44|96.04|98.59|96.19|98.59|96.19|98.44|96.04|0
1650459060000|2022-04-20 12:51:00|98.67|96.27|98.67|96.27|98.67|96.27|98.59|96.19|0
1650459070000|2022-04-20 12:51:10|98.74|96.34|98.59|96.19|98.74|96.34|98.59|96.19|0
1650459080000|2022-04-20 12:51:20|98.67|96.27|98.44|96.04|98.67|96.27|98.44|96.04|0
1650459090000|2022-04-20 12:51:30|98.52|96.12|98.67|96.27|98.74|96.34|98.52|96.12|0
1650459100000|2022-04-20 12:51:40|98.74|96.34|98.74|96.34|98.74|96.34|98.74|96.34|0
1650459110000|2022-04-20 12:51:50|98.82|96.42|98.89|96.49|98.89|96.49|98.81|96.41|0
1650459120000|2022-04-20 12:52:00|98.81|96.41|98.89|96.49|98.89|96.49|98.81|96.41|0
1650459130000|2022-04-20 12:52:10|98.81|96.41|98.74|96.34|98.89|96.49|98.74|96.34|0
1650459140000|2022-04-20 12:52:20|98.67|96.27|98.67|96.27|98.67|96.27|98.67|96.27|0
1650459150000|2022-04-20 12:52:30|98.74|96.34|98.74|96.34|98.74|96.34|98.74|96.34|0
1650459160000|2022-04-20 12:52:40|98.67|96.27|98.59|96.19|98.67|96.27|98.59|96.19|0
1650459170000|2022-04-20 12:52:50|98.67|96.27|98.74|96.34|98.74|96.34|98.67|96.27|0
1650459180000|2022-04-20 12:53:00|98.67|96.27|98.67|96.27|98.67|96.27|98.67|96.27|0
1650459200000|2022-04-20 12:53:20|98.74|96.34|98.67|96.27|98.74|96.34|98.67|96.27|0
1650459210000|2022-04-20 12:53:30|98.59|96.19|98.52|96.12|98.59|96.19|98.52|96.12|0
1650459220000|2022-04-20 12:53:40|98.44|96.04|98.37|95.97|98.44|96.04|98.37|95.97|0
1650459230000|2022-04-20 12:53:50|98.22|95.82|98.22|95.82|98.22|95.82|98.22|95.82|0
1650459240000|2022-04-20 12:54:00|98.15|95.75|98|95.6|98.15|95.75|98|95.6|0
1650459250000|2022-04-20 12:54:10|98.07|95.67|98.14|95.74|98.14|95.74|98.07|95.67|0
1650459260000|2022-04-20 12:54:20|98.07|95.67|98.07|95.67|98.07|95.67|98|95.6|0
1650459270000|2022-04-20 12:54:30|98|95.6|97.92|95.52|98|95.6|97.92|95.52|0
1650459280000|2022-04-20 12:54:40|97.85|95.45|97.85|95.45|97.85|95.45|97.85|95.45|0
1650459290000|2022-04-20 12:54:50|97.92|95.52|97.85|95.45|98|95.6|97.85|95.45|0
1650459300000|2022-04-20 12:55:00|97.92|95.52|97.92|95.52|97.92|95.52|97.92|95.52|0
1650459320000|2022-04-20 12:55:20|98|95.6|98.07|95.67|98.07|95.67|98|95.6|0
1650459330000|2022-04-20 12:55:30|98.14|95.74|98|95.6|98.14|95.74|98|95.6|0
1650459340000|2022-04-20 12:55:40|97.92|95.52|97.85|95.45|97.92|95.52|97.77|95.37|0
1650459350000|2022-04-20 12:55:50|97.77|95.37|97.77|95.37|97.85|95.45|97.77|95.37|0
1650459360000|2022-04-20 12:56:00|97.85|95.45|97.85|95.45|97.85|95.45|97.85|95.45|0
1650459370000|2022-04-20 12:56:10|98|95.6|97.92|95.52|98|95.6|97.92|95.52|0
1650459380000|2022-04-20 12:56:20|98|95.6|98|95.6|98|95.6|98|95.6|0
1650459390000|2022-04-20 12:56:30|98.07|95.67|98|95.6|98.07|95.67|98|95.6|0
1650459400000|2022-04-20 12:56:40|97.96|95.56|98|95.6|98|95.6|97.96|95.56|0
1650459410000|2022-04-20 12:56:50|97.92|95.52|97.99|95.59|98.07|95.67|97.92|95.52|0
1650459420000|2022-04-20 12:57:00|98.07|95.67|98.07|95.67|98.07|95.67|97.99|95.59|0
1650459430000|2022-04-20 12:57:10|97.99|95.59|98.07|95.67|98.07|95.67|97.99|95.59|0
1650459440000|2022-04-20 12:57:20|98.14|95.74|98.07|95.67|98.14|95.74|98.07|95.67|0
1650459460000|2022-04-20 12:57:40|98.03|95.63|97.99|95.59|98.03|95.63|97.99|95.59|0
1650459470000|2022-04-20 12:57:50|97.92|95.52|97.77|95.37|97.92|95.52|97.77|95.37|0
1650459480000|2022-04-20 12:58:00|97.85|95.45|97.85|95.45|97.85|95.45|97.85|95.45|0
1650459490000|2022-04-20 12:58:10|97.92|95.52|97.85|95.45|97.92|95.52|97.85|95.45|0
1650459500000|2022-04-20 12:58:20|97.92|95.52|97.92|95.52|97.92|95.52|97.92|95.52|0
1650459510000|2022-04-20 12:58:30|97.99|95.59|97.62|95.22|97.99|95.59|97.62|95.22|0
1650459520000|2022-04-20 12:58:40|97.55|95.15|97.55|95.15|97.55|95.15|97.48|95.08|0
1650459530000|2022-04-20 12:58:50|97.4|95|97.4|95|97.4|95|97.4|95|0
1650459540000|2022-04-20 12:59:00|97.48|95.08|97.48|95.08|97.48|95.08|97.48|95.08|0
1650459550000|2022-04-20 12:59:10|97.55|95.15|97.55|95.15|97.55|95.15|97.55|95.15|0
1650459560000|2022-04-20 12:59:20|97.62|95.22|97.55|95.15|97.62|95.22|97.55|95.15|0
1650459570000|2022-04-20 12:59:30|97.48|95.08|97.48|95.08|97.48|95.08|97.4|95|0
1650459580000|2022-04-20 12:59:40|97.4|95|97.4|95|97.4|95|97.4|95|0
1650459590000|2022-04-20 12:59:50|97.48|95.08|97.48|95.08|97.48|95.08|97.48|95.08|0
1650459600000|2022-04-20 13:00:00|97.4|95|97.55|95.15|97.55|95.15|97.4|95|0
1650459610000|2022-04-20 13:00:10|97.62|95.22|97.48|95.08|97.7|95.3|97.48|95.08|0
1650459630000|2022-04-20 13:00:30|97.55|95.15|97.7|95.3|97.7|95.3|97.55|95.15|0
1650459640000|2022-04-20 13:00:40|97.77|95.37|97.77|95.37|97.77|95.37|97.77|95.37|0
1650459650000|2022-04-20 13:00:50|97.7|95.3|97.77|95.37|97.77|95.37|97.7|95.3|0
1650459660000|2022-04-20 13:01:00|97.84|95.44|97.77|95.37|97.84|95.44|97.77|95.37|0
1650459670000|2022-04-20 13:01:10|97.84|95.44|97.77|95.37|97.84|95.44|97.77|95.37|0
1650459680000|2022-04-20 13:01:20|97.84|95.44|97.77|95.37|97.84|95.44|97.77|95.37|0
1650459690000|2022-04-20 13:01:30|97.84|95.44|98.07|95.67|98.07|95.67|97.84|95.44|0
1650459700000|2022-04-20 13:01:40|98.14|95.74|98.14|95.74|98.14|95.74|98.14|95.74|0
1650459710000|2022-04-20 13:01:50|98.07|95.67|97.92|95.52|98.07|95.67|97.92|95.52|0
1650459720000|2022-04-20 13:02:00|97.99|95.59|98.21|95.81|98.21|95.81|97.99|95.59|0
1650459730000|2022-04-20 13:02:10|98.29|95.89|98.29|95.89|98.29|95.89|98.29|95.89|0
1650459740000|2022-04-20 13:02:20|98.21|95.81|98.21|95.81|98.29|95.89|98.21|95.81|0
1650459750000|2022-04-20 13:02:30|98.14|95.74|98.21|95.81|98.21|95.81|98.14|95.74|0
1650459760000|2022-04-20 13:02:40|98.29|95.89|98.29|95.89|98.29|95.89|98.29|95.89|0
1650459770000|2022-04-20 13:02:50|98.21|95.81|98.21|95.81|98.21|95.81|98.21|95.81|0
1650459780000|2022-04-20 13:03:00|98.14|95.74|97.99|95.59|98.14|95.74|97.99|95.59|0
1650459790000|2022-04-20 13:03:10|98.06|95.66|98.06|95.66|98.14|95.74|98.06|95.66|0
1650459800000|2022-04-20 13:03:20|98.14|95.74|98.21|95.81|98.21|95.81|98.14|95.74|0
1650459810000|2022-04-20 13:03:30|98.14|95.74|98.21|95.81|98.21|95.81|98.14|95.74|0
1650459820000|2022-04-20 13:03:40|98.14|95.74|98.29|95.89|98.29|95.89|98.14|95.74|0
1650459830000|2022-04-20 13:03:50|98.36|95.96|98.36|95.96|98.43|96.03|98.29|95.89|0
1650459840000|2022-04-20 13:04:00|98.29|95.89|98.36|95.96|98.36|95.96|98.29|95.89|0
1650459850000|2022-04-20 13:04:10|98.43|96.03|98.51|96.11|98.51|96.11|98.43|96.03|0
1650459860000|2022-04-20 13:04:20|98.47|96.07|98.47|96.07|98.47|96.07|98.47|96.07|0
1650459870000|2022-04-20 13:04:30|98.51|96.11|98.43|96.03|98.51|96.11|98.36|95.96|0
1650459880000|2022-04-20 13:04:40|98.47|96.07|98.51|96.11|98.51|96.11|98.43|96.03|0
1650459890000|2022-04-20 13:04:50|98.55|96.15|98.51|96.11|98.55|96.15|98.51|96.11|0
1650459900000|2022-04-20 13:05:00|98.43|96.03|98.51|96.11|98.51|96.11|98.43|96.03|0
1650459910000|2022-04-20 13:05:10|98.58|96.18|98.66|96.26|98.66|96.26|98.51|96.11|0
1650459920000|2022-04-20 13:05:20|98.58|96.18|98.58|96.18|98.58|96.18|98.58|96.18|0
1650459930000|2022-04-20 13:05:30|98.66|96.26|98.58|96.18|98.66|96.26|98.51|96.11|0
1650459940000|2022-04-20 13:05:40|98.66|96.26|98.66|96.26|98.66|96.26|98.66|96.26|0
1650459950000|2022-04-20 13:05:50|98.73|96.33|98.73|96.33|98.73|96.33|98.66|96.26|0
1650459960000|2022-04-20 13:06:00|98.81|96.41|98.73|96.33|98.81|96.41|98.66|96.26|0
1650459970000|2022-04-20 13:06:10|98.66|96.26|98.66|96.26|98.73|96.33|98.66|96.26|0
1650459980000|2022-04-20 13:06:20|98.58|96.18|98.51|96.11|98.58|96.18|98.51|96.11|0
1650459990000|2022-04-20 13:06:30|98.43|96.03|98.43|96.03|98.47|96.07|98.43|96.03|0
1650460000000|2022-04-20 13:06:40|98.51|96.11|98.36|95.96|98.58|96.18|98.36|95.96|0
1650460010000|2022-04-20 13:06:50|98.28|95.88|98.28|95.88|98.28|95.88|98.28|95.88|0
1650460020000|2022-04-20 13:07:00|98.36|95.96|98.36|95.96|98.36|95.96|98.28|95.88|0
1650460030000|2022-04-20 13:07:10|98.43|96.03|98.43|96.03|98.43|96.03|98.36|95.96|0
1650460040000|2022-04-20 13:07:20|98.51|96.11|98.66|96.26|98.66|96.26|98.51|96.11|0
1650460050000|2022-04-20 13:07:30|98.58|96.18|98.51|96.11|98.58|96.18|98.51|96.11|0
1650460060000|2022-04-20 13:07:40|98.58|96.18|98.58|96.18|98.58|96.18|98.51|96.11|0
1650460070000|2022-04-20 13:07:50|98.51|96.11|98.51|96.11|98.51|96.11|98.51|96.11|0
1650460080000|2022-04-20 13:08:00|98.58|96.18|98.66|96.26|98.73|96.33|98.58|96.18|0
1650460090000|2022-04-20 13:08:10|98.65|96.25|98.65|96.25|98.65|96.25|98.58|96.18|0
1650460100000|2022-04-20 13:08:20|98.58|96.18|98.73|96.33|98.73|96.33|98.58|96.18|0
1650460110000|2022-04-20 13:08:30|98.8|96.4|98.73|96.33|98.8|96.4|98.73|96.33|0
1650460120000|2022-04-20 13:08:40|98.8|96.4|98.88|96.48|98.88|96.48|98.8|96.4|0
1650460130000|2022-04-20 13:08:50|98.95|96.55|98.8|96.4|98.95|96.55|98.8|96.4|0
1650460140000|2022-04-20 13:09:00|98.73|96.33|98.65|96.25|98.73|96.33|98.65|96.25|0
1650460150000|2022-04-20 13:09:10|98.73|96.33|98.65|96.25|98.73|96.33|98.65|96.25|0
1650460160000|2022-04-20 13:09:20|98.73|96.33|98.88|96.48|98.88|96.48|98.73|96.33|0
1650460170000|2022-04-20 13:09:30|98.8|96.4|98.88|96.48|98.88|96.48|98.8|96.4|0
1650460180000|2022-04-20 13:09:40|99.03|96.63|99.03|96.63|99.03|96.63|99.03|96.63|0
1650460190000|2022-04-20 13:09:50|98.95|96.55|98.95|96.55|98.95|96.55|98.95|96.55|0
1650460200000|2022-04-20 13:10:00|99.03|96.63|99.03|96.63|99.03|96.63|99.03|96.63|0
1650460210000|2022-04-20 13:10:10|98.95|96.55|98.88|96.48|98.95|96.55|98.88|96.48|0
1650460230000|2022-04-20 13:10:30|98.8|96.4|98.88|96.48|98.88|96.48|98.8|96.4|0
1650460240000|2022-04-20 13:10:40|98.8|96.4|98.8|96.4|98.8|96.4|98.8|96.4|0
1650460250000|2022-04-20 13:10:50|98.88|96.48|98.88|96.48|98.88|96.48|98.88|96.48|0
1650460260000|2022-04-20 13:11:00|98.8|96.4|98.95|96.55|98.95|96.55|98.8|96.4|0
1650460270000|2022-04-20 13:11:10|99.03|96.63|98.95|96.55|99.03|96.63|98.95|96.55|0
1650460280000|2022-04-20 13:11:20|99.03|96.63|99.03|96.63|99.03|96.63|99.03|96.63|0
1650460290000|2022-04-20 13:11:30|98.95|96.55|98.95|96.55|98.95|96.55|98.91|96.51|0
1650460300000|2022-04-20 13:11:40|98.88|96.48|98.88|96.48|98.88|96.48|98.88|96.48|0
1650460310000|2022-04-20 13:11:50|98.8|96.4|99.1|96.7|99.1|96.7|98.8|96.4|0
1650460330000|2022-04-20 13:12:10|99.17|96.77|99.17|96.77|99.25|96.85|99.17|96.77|0
1650460340000|2022-04-20 13:12:20|99.25|96.85|99.25|96.85|99.32|96.92|99.25|96.85|0
1650460350000|2022-04-20 13:12:30|99.17|96.77|99.14|96.74|99.17|96.77|99.1|96.7|0
1650460360000|2022-04-20 13:12:40|99.02|96.62|99.02|96.62|99.02|96.62|99.02|96.62|0
1650460370000|2022-04-20 13:12:50|99.1|96.7|99.17|96.77|99.17|96.77|99.1|96.7|0
1650460380000|2022-04-20 13:13:00|99.25|96.85|99.25|96.85|99.25|96.85|99.25|96.85|0
1650460390000|2022-04-20 13:13:10|99.17|96.77|99.1|96.7|99.17|96.77|99.1|96.7|0
1650460400000|2022-04-20 13:13:20|99.17|96.77|99.25|96.85|99.25|96.85|99.17|96.77|0
1650460420000|2022-04-20 13:13:40|99.17|96.77|99.1|96.7|99.17|96.77|99.1|96.7|0
1650460440000|2022-04-20 13:14:00|99.17|96.77|99.17|96.77|99.17|96.77|99.17|96.77|0
1650460450000|2022-04-20 13:14:10|99.25|96.85|99.32|96.92|99.32|96.92|99.25|96.85|0
1650460460000|2022-04-20 13:14:20|99.25|96.85|99.17|96.77|99.32|96.92|99.17|96.77|0
1650460470000|2022-04-20 13:14:30|99.21|96.81|99.25|96.85|99.25|96.85|99.21|96.81|0
1650460480000|2022-04-20 13:14:40|99.17|96.77|99.17|96.77|99.17|96.77|99.17|96.77|0
1650460500000|2022-04-20 13:15:00|99.25|96.85|99.32|96.92|99.32|96.92|99.25|96.85|0
1650460510000|2022-04-20 13:15:10|99.25|96.85|99.17|96.77|99.32|96.92|99.17|96.77|0
1650460520000|2022-04-20 13:15:20|99.25|96.85|99.17|96.77|99.25|96.85|99.17|96.77|0
1650460530000|2022-04-20 13:15:30|99.25|96.85|99.25|96.85|99.25|96.85|99.25|96.85|0
1650460550000|2022-04-20 13:15:50|99.32|96.92|99.32|96.92|99.32|96.92|99.32|96.92|0
1650460560000|2022-04-20 13:16:00|99.25|96.85|99.25|96.85|99.25|96.85|99.25|96.85|0
1650460570000|2022-04-20 13:16:10|99.32|96.92|99.32|96.92|99.32|96.92|99.32|96.92|0
1650460580000|2022-04-20 13:16:20|99.25|96.85|99.25|96.85|99.25|96.85|99.25|96.85|0
1650460590000|2022-04-20 13:16:30|99.32|96.92|99.17|96.77|99.32|96.92|99.17|96.77|0
1650460610000|2022-04-20 13:16:50|99.02|96.62|99.1|96.7|99.1|96.7|99.02|96.62|0
1650460620000|2022-04-20 13:17:00|99.02|96.62|99.02|96.62|99.1|96.7|99.02|96.62|0
1650460630000|2022-04-20 13:17:10|98.95|96.55|98.95|96.55|98.95|96.55|98.95|96.55|0
1650460650000|2022-04-20 13:17:30|99.02|96.62|99.1|96.7|99.1|96.7|99.02|96.62|0
1650460660000|2022-04-20 13:17:40|99.17|96.77|99.06|96.66|99.17|96.77|99.06|96.66|0
1650460670000|2022-04-20 13:17:50|99.1|96.7|99.13|96.73|99.13|96.73|99.1|96.7|0
1650460680000|2022-04-20 13:18:00|99.21|96.81|99.17|96.77|99.21|96.81|99.17|96.77|0
1650460690000|2022-04-20 13:18:10|99.21|96.81|99.24|96.84|99.24|96.84|99.17|96.77|0
1650460700000|2022-04-20 13:18:20|99.21|96.81|99.24|96.84|99.24|96.84|99.21|96.81|0
1650460710000|2022-04-20 13:18:30|99.32|96.92|99.28|96.88|99.32|96.92|99.24|96.84|0
1650460720000|2022-04-20 13:18:40|99.09|96.69|99.02|96.62|99.09|96.69|99.02|96.62|0
1650460730000|2022-04-20 13:18:50|98.95|96.55|98.95|96.55|99.02|96.62|98.95|96.55|0
1650460740000|2022-04-20 13:19:00|99.02|96.62|99.09|96.69|99.09|96.69|99.02|96.62|0
1650460750000|2022-04-20 13:19:10|99.02|96.62|99.02|96.62|99.02|96.62|98.95|96.55|0
1650460760000|2022-04-20 13:19:20|98.95|96.55|98.95|96.55|98.95|96.55|98.95|96.55|0
1650460770000|2022-04-20 13:19:30|98.98|96.58|98.98|96.58|98.98|96.58|98.98|96.58|0
1650460780000|2022-04-20 13:19:40|99.02|96.62|98.94|96.54|99.02|96.62|98.94|96.54|0
1650460790000|2022-04-20 13:19:50|98.98|96.58|98.94|96.54|99.02|96.62|98.94|96.54|0
1650460800000|2022-04-20 13:20:00|99.02|96.62|99.06|96.66|99.06|96.66|99.02|96.62|0
1650460810000|2022-04-20 13:20:10|99.09|96.69|99.09|96.69|99.09|96.69|99.09|96.69|0
1650460870000|2022-04-20 13:21:10|99.17|96.77|99.17|96.77|99.17|96.77|99.13|96.73|0
1650460890000|2022-04-20 13:21:30|99.24|96.84|99.24|96.84|99.24|96.84|99.24|96.84|0
1650460900000|2022-04-20 13:21:40|99.17|96.77|99.17|96.77|99.17|96.77|99.17|96.77|0
1650460920000|2022-04-20 13:22:00|99.02|96.62|99.02|96.62|99.09|96.69|99.02|96.62|0
1650460930000|2022-04-20 13:22:10|98.87|96.47|98.87|96.47|98.87|96.47|98.87|96.47|0
1650460950000|2022-04-20 13:22:30|99.02|96.62|99.02|96.62|99.02|96.62|99.02|96.62|0
1650460960000|2022-04-20 13:22:40|99.17|96.77|99.17|96.77|99.17|96.77|99.02|96.62|0
1650460970000|2022-04-20 13:22:50|99.24|96.84|99.21|96.81|99.24|96.84|99.21|96.81|0
1650460980000|2022-04-20 13:23:00|99.17|96.77|99.24|96.84|99.24|96.84|99.17|96.77|0
1650460990000|2022-04-20 13:23:10|99.17|96.77|99.24|96.84|99.24|96.84|99.17|96.77|0
1650461010000|2022-04-20 13:23:30|99.02|96.62|98.79|96.39|99.02|96.62|98.79|96.39|0
1650461020000|2022-04-20 13:23:40|98.94|96.54|98.87|96.47|98.94|96.54|98.87|96.47|0
1650461030000|2022-04-20 13:23:50|98.94|96.54|98.94|96.54|98.94|96.54|98.87|96.47|0
1650461040000|2022-04-20 13:24:00|98.91|96.51|98.94|96.54|98.94|96.54|98.91|96.51|0
1650461060000|2022-04-20 13:24:20|99.02|96.62|99.09|96.69|99.09|96.69|99.02|96.62|0
1650461070000|2022-04-20 13:24:30|99.17|96.77|99.09|96.69|99.17|96.77|99.09|96.69|0
1650461080000|2022-04-20 13:24:40|99.02|96.62|99.02|96.62|99.02|96.62|99.02|96.62|0
1650461090000|2022-04-20 13:24:50|99.09|96.69|99.05|96.65|99.09|96.69|99.05|96.65|0
1650461100000|2022-04-20 13:25:00|99.09|96.69|99.09|96.69|99.09|96.69|99.09|96.69|0
1650461110000|2022-04-20 13:25:10|99.02|96.62|99.02|96.62|99.02|96.62|99.02|96.62|0
1650461120000|2022-04-20 13:25:20|99.09|96.69|98.87|96.47|99.09|96.69|98.87|96.47|0
1650461130000|2022-04-20 13:25:30|98.94|96.54|98.87|96.47|98.94|96.54|98.87|96.47|0
1650461140000|2022-04-20 13:25:40|98.94|96.54|98.94|96.54|98.94|96.54|98.94|96.54|0
1650461150000|2022-04-20 13:25:50|99.02|96.62|98.87|96.47|99.02|96.62|98.87|96.47|0
1650461160000|2022-04-20 13:26:00|98.94|96.54|98.94|96.54|98.94|96.54|98.94|96.54|0
1650461180000|2022-04-20 13:26:20|98.79|96.39|98.72|96.32|98.79|96.39|98.72|96.32|0
1650461190000|2022-04-20 13:26:30|98.64|96.24|98.57|96.17|98.64|96.24|98.57|96.17|0
1650461200000|2022-04-20 13:26:40|98.49|96.09|98.49|96.09|98.49|96.09|98.42|96.02|0
1650461210000|2022-04-20 13:26:50|98.57|96.17|98.79|96.39|98.79|96.39|98.57|96.17|0
1650461220000|2022-04-20 13:27:00|98.87|96.47|98.72|96.32|98.87|96.47|98.72|96.32|0
1650461230000|2022-04-20 13:27:10|98.79|96.39|98.72|96.32|98.79|96.39|98.72|96.32|0
1650461240000|2022-04-20 13:27:20|98.79|96.39|98.94|96.54|98.94|96.54|98.79|96.39|0
1650461250000|2022-04-20 13:27:30|98.87|96.47|98.57|96.17|99.01|96.61|98.57|96.17|0
1650461260000|2022-04-20 13:27:40|98.87|96.47|98.79|96.39|98.87|96.47|98.72|96.32|0
1650461270000|2022-04-20 13:27:50|98.64|96.24|98.79|96.39|98.79|96.39|98.64|96.24|0
1650461280000|2022-04-20 13:28:00|98.86|96.46|98.64|96.24|98.86|96.46|98.64|96.24|0
1650461290000|2022-04-20 13:28:10|98.57|96.17|98.79|96.39|98.79|96.39|98.57|96.17|0
1650461300000|2022-04-20 13:28:20|98.72|96.32|98.57|96.17|98.72|96.32|98.57|96.17|0
1650461310000|2022-04-20 13:28:30|98.64|96.24|98.49|96.09|98.64|96.24|98.49|96.09|0
1650461320000|2022-04-20 13:28:40|98.57|96.17|98.64|96.24|98.64|96.24|98.57|96.17|0
1650461330000|2022-04-20 13:28:50|98.72|96.32|98.64|96.24|98.72|96.32|98.64|96.24|0
1650461340000|2022-04-20 13:29:00|98.72|96.32|98.86|96.46|98.86|96.46|98.72|96.32|0
1650461350000|2022-04-20 13:29:10|98.94|96.54|98.64|96.24|98.94|96.54|98.64|96.24|0
1650461360000|2022-04-20 13:29:20|98.57|96.17|98.49|96.09|98.57|96.17|98.49|96.09|0
1650461370000|2022-04-20 13:29:30|98.27|95.87|98.46|96.06|98.46|96.06|98.19|95.79|0
1650461380000|2022-04-20 13:29:40|98.42|96.02|98.19|95.79|98.42|96.02|98.12|95.72|0
1650461390000|2022-04-20 13:29:50|98.12|95.72|98.12|95.72|98.16|95.76|98.12|95.72|0
1650461400000|2022-04-20 13:30:00|98.19|95.79|97.9|95.5|98.27|95.87|97.9|95.5|0
1650461410000|2022-04-20 13:30:10|97.97|95.57|97.68|95.28|97.97|95.57|97.6|95.2|0
1650461420000|2022-04-20 13:30:20|98.05|95.65|98.34|95.94|98.49|96.09|98.05|95.65|0
1650461430000|2022-04-20 13:30:30|98.12|95.72|98.57|96.17|98.57|96.17|98.12|95.72|0
1650461440000|2022-04-20 13:30:40|98.27|95.87|97.97|95.57|98.27|95.87|97.97|95.57|0
1650461450000|2022-04-20 13:30:50|97.75|95.35|97.82|95.42|97.82|95.42|97.6|95.2|0
1650461460000|2022-04-20 13:31:00|97.97|95.57|98.05|95.65|98.12|95.72|97.97|95.57|0
1650461470000|2022-04-20 13:31:10|97.75|95.35|97.09|94.69|97.75|95.35|97.09|94.69|0
1650461480000|2022-04-20 13:31:20|97.23|94.83|96.94|94.54|97.23|94.83|96.94|94.54|0
1650461490000|2022-04-20 13:31:30|97.09|94.69|96.87|94.47|97.09|94.69|96.87|94.47|0
1650461500000|2022-04-20 13:31:40|97.09|94.69|96.43|94.03|97.09|94.69|96.43|94.03|0
1650461510000|2022-04-20 13:31:50|96.28|93.88|96.65|94.25|96.65|94.25|96.28|93.88|0
1650461520000|2022-04-20 13:32:00|96.87|94.47|96.57|94.17|97.01|94.61|96.57|94.17|0
1650461530000|2022-04-20 13:32:10|96.35|93.95|96.72|94.32|96.72|94.32|96.35|93.95|0
1650461540000|2022-04-20 13:32:20|96.94|94.54|97.01|94.61|97.01|94.61|96.87|94.47|0
1650461550000|2022-04-20 13:32:30|97.09|94.69|97.09|94.69|97.23|94.83|97.09|94.69|0
1650461560000|2022-04-20 13:32:40|97.01|94.61|97.16|94.76|97.16|94.76|97.01|94.61|0
1650461570000|2022-04-20 13:32:50|97.38|94.98|97.75|95.35|97.75|95.35|97.31|94.91|0
1650461580000|2022-04-20 13:33:00|97.9|95.5|97.6|95.2|97.93|95.53|97.6|95.2|0
1650461590000|2022-04-20 13:33:10|97.67|95.27|97.6|95.2|97.75|95.35|97.6|95.2|0
1650461600000|2022-04-20 13:33:20|97.53|95.13|98.19|95.79|98.19|95.79|97.53|95.13|0
1650461610000|2022-04-20 13:33:30|98.04|95.64|97.82|95.42|98.19|95.79|97.82|95.42|0
1650461620000|2022-04-20 13:33:40|97.67|95.27|97.9|95.5|97.9|95.5|97.67|95.27|0
1650461630000|2022-04-20 13:33:50|97.97|95.57|98.12|95.72|98.12|95.72|97.9|95.5|0
1650461640000|2022-04-20 13:34:00|98.34|95.94|98.64|96.24|98.64|96.24|98.34|95.94|0
1650461650000|2022-04-20 13:34:10|98.71|96.31|98.49|96.09|98.71|96.31|98.41|96.01|0
1650461660000|2022-04-20 13:34:20|98.56|96.16|98.41|96.01|98.56|96.16|98.41|96.01|0
1650461670000|2022-04-20 13:34:30|98.27|95.87|98.56|96.16|98.71|96.31|98.27|95.87|0
1650461680000|2022-04-20 13:34:40|98.64|96.24|99.01|96.61|99.01|96.61|98.64|96.24|0
1650461690000|2022-04-20 13:34:50|98.93|96.53|98.86|96.46|99.01|96.61|98.86|96.46|0
1650461700000|2022-04-20 13:35:00|98.12|95.72|97.45|95.05|98.12|95.72|97.45|95.05|0
1650461710000|2022-04-20 13:35:10|97.6|95.2|97.53|95.13|97.75|95.35|97.53|95.13|0
1650461720000|2022-04-20 13:35:20|97.6|95.2|98.12|95.72|98.12|95.72|97.6|95.2|0
1650461730000|2022-04-20 13:35:30|98.19|95.79|98.19|95.79|98.41|96.01|98.12|95.72|0
1650461740000|2022-04-20 13:35:40|98.12|95.72|98.19|95.79|98.26|95.86|98.12|95.72|0
1650461750000|2022-04-20 13:35:50|98.34|95.94|98.41|96.01|98.41|96.01|98.19|95.79|0
1650461760000|2022-04-20 13:36:00|98.56|96.16|98.56|96.16|98.56|96.16|98.49|96.09|0
1650461770000|2022-04-20 13:36:10|98.64|96.24|98.71|96.31|98.71|96.31|98.64|96.24|0
1650461780000|2022-04-20 13:36:20|99.01|96.61|99.01|96.61|99.16|96.76|99.01|96.61|0
1650461790000|2022-04-20 13:36:30|98.93|96.53|98.64|96.24|98.93|96.53|98.64|96.24|0
1650461800000|2022-04-20 13:36:40|98.49|96.09|98.56|96.16|98.56|96.16|98.34|95.94|0
1650461810000|2022-04-20 13:36:50|98.64|96.24|98.64|96.24|98.64|96.24|98.56|96.16|0
1650461820000|2022-04-20 13:37:00|98.41|96.01|98.41|96.01|98.41|96.01|98.34|95.94|0
1650461830000|2022-04-20 13:37:10|98.64|96.24|98.64|96.24|98.71|96.31|98.64|96.24|0
1650461840000|2022-04-20 13:37:20|98.41|96.01|98.34|95.94|98.41|96.01|98.26|95.86|0
1650461850000|2022-04-20 13:37:30|98.41|96.01|98.19|95.79|98.41|96.01|98.12|95.72|0
1650461860000|2022-04-20 13:37:40|97.97|95.57|97.6|95.2|97.97|95.57|97.6|95.2|0
1650461870000|2022-04-20 13:37:50|97.49|95.09|97.52|95.12|97.52|95.12|97.38|94.98|0
1650461880000|2022-04-20 13:38:00|97.6|95.2|97.67|95.27|97.67|95.27|97.6|95.2|0
1650461890000|2022-04-20 13:38:10|97.82|95.42|98.11|95.71|98.11|95.71|97.82|95.42|0
1650461900000|2022-04-20 13:38:20|97.97|95.57|97.97|95.57|98.11|95.71|97.97|95.57|0
1650461910000|2022-04-20 13:38:30|97.6|95.2|97.6|95.2|97.74|95.34|97.52|95.12|0
1650461920000|2022-04-20 13:38:40|97.52|95.12|97.45|95.05|97.52|95.12|97.38|94.98|0
1650461930000|2022-04-20 13:38:50|97.52|95.12|97.67|95.27|97.67|95.27|97.45|95.05|0
1650461940000|2022-04-20 13:39:00|97.82|95.42|97.67|95.27|97.82|95.42|97.67|95.27|0
1650461950000|2022-04-20 13:39:10|97.89|95.49|98.11|95.71|98.19|95.79|97.89|95.49|0
1650461960000|2022-04-20 13:39:20|98.04|95.64|97.89|95.49|98.04|95.64|97.89|95.49|0
1650461970000|2022-04-20 13:39:30|97.82|95.42|97.93|95.53|97.93|95.53|97.82|95.42|0
1650461980000|2022-04-20 13:39:40|97.74|95.34|97.82|95.42|97.82|95.42|97.74|95.34|0
1650461990000|2022-04-20 13:39:50|97.89|95.49|98.19|95.79|98.19|95.79|97.89|95.49|0
1650462000000|2022-04-20 13:40:00|97.97|95.57|98.56|96.16|98.56|96.16|97.97|95.57|0
1650462010000|2022-04-20 13:40:10|98.71|96.31|98.93|96.53|98.93|96.53|98.71|96.31|0
1650462020000|2022-04-20 13:40:20|98.56|96.16|98.63|96.23|98.63|96.23|98.48|96.08|0
1650462030000|2022-04-20 13:40:30|98.86|96.46|98.93|96.53|99.01|96.61|98.86|96.46|0
1650462040000|2022-04-20 13:40:40|98.86|96.46|99.01|96.61|99.01|96.61|98.86|96.46|0
1650462050000|2022-04-20 13:40:50|99.23|96.83|99.15|96.75|99.3|96.9|99.15|96.75|0
1650462060000|2022-04-20 13:41:00|99.01|96.61|99.15|96.75|99.15|96.75|99.01|96.61|0
1650462070000|2022-04-20 13:41:10|99.23|96.83|99.08|96.68|99.23|96.83|99|96.6|0
1650462080000|2022-04-20 13:41:20|99|96.6|99.15|96.75|99.23|96.83|99|96.6|0
1650462090000|2022-04-20 13:41:30|99.3|96.9|99|96.6|99.53|97.13|99|96.6|0
1650462100000|2022-04-20 13:41:40|99.3|96.9|99.3|96.9|99.3|96.9|99.23|96.83|0
1650462110000|2022-04-20 13:41:50|99.38|96.98|99.68|97.28|99.68|97.28|99.38|96.98|0
1650462120000|2022-04-20 13:42:00|99.9|97.5|99.9|97.5|99.98|97.58|99.83|97.43|0
1650462130000|2022-04-20 13:42:10|99.98|97.58|99.83|97.43|99.98|97.58|99.83|97.43|0
1650462140000|2022-04-20 13:42:20|99.75|97.35|99.53|97.13|99.75|97.35|99.53|97.13|0
1650462150000|2022-04-20 13:42:30|99.6|97.2|99.83|97.43|99.9|97.5|99.6|97.2|0
1650462160000|2022-04-20 13:42:40|99.38|96.98|99.75|97.35|99.75|97.35|99.38|96.98|0
1650462170000|2022-04-20 13:42:50|99.83|97.43|100.05|97.65|100.05|97.65|99.83|97.43|0
1650462180000|2022-04-20 13:43:00|100.28|97.88|100.35|97.95|100.43|98.03|100.28|97.88|0
1650462190000|2022-04-20 13:43:10|100.43|98.03|100.58|98.18|100.58|98.18|100.43|98.03|0
1650462200000|2022-04-20 13:43:20|100.81|98.41|100.73|98.33|100.81|98.41|100.66|98.26|0
1650462210000|2022-04-20 13:43:30|100.66|98.26|100.58|98.18|100.66|98.26|100.58|98.18|0
1650462220000|2022-04-20 13:43:40|100.73|98.33|100.81|98.41|100.81|98.41|100.66|98.26|0
1650462230000|2022-04-20 13:43:50|100.88|98.48|100.73|98.33|100.88|98.48|100.73|98.33|0
1650462240000|2022-04-20 13:44:00|100.88|98.48|100.96|98.56|100.96|98.56|100.81|98.41|0
1650462250000|2022-04-20 13:44:10|100.88|98.48|101.26|98.86|101.26|98.86|100.88|98.48|0
1650462260000|2022-04-20 13:44:20|101.41|99.01|101.64|99.24|101.72|99.32|101.41|99.01|0
1650462270000|2022-04-20 13:44:30|101.72|99.32|101.57|99.17|101.72|99.32|101.57|99.17|0
1650462280000|2022-04-20 13:44:40|101.72|99.32|101.49|99.09|101.72|99.32|101.49|99.09|0
1650462290000|2022-04-20 13:44:50|101.79|99.39|101.79|99.39|101.79|99.39|101.79|99.39|0
1650462370000|2022-04-20 13:46:10|102.4|100|102.48|100.08|102.48|100.08|102.33|99.93|0
1650462380000|2022-04-20 13:46:20|102.33|99.93|102.71|100.31|102.71|100.31|102.33|99.93|0
1650462390000|2022-04-20 13:46:30|102.79|100.39|103.1|100.7|103.1|100.7|102.79|100.39|0
1650462400000|2022-04-20 13:46:40|103.21|100.81|103.25|100.85|103.4|101|103.21|100.81|0
1650462410000|2022-04-20 13:46:50|103.02|100.62|102.56|100.16|103.02|100.62|102.56|100.16|0
1650462420000|2022-04-20 13:47:00|102.6|100.2|102.63|100.23|102.63|100.23|102.56|100.16|0
1650462430000|2022-04-20 13:47:10|102.86|100.46|102.94|100.54|102.94|100.54|102.79|100.39|0
1650462440000|2022-04-20 13:47:20|103.02|100.62|103.63|101.23|103.63|101.23|102.79|100.39|0
1650462450000|2022-04-20 13:47:30|103.71|101.31|103.63|101.23|103.79|101.39|103.63|101.23|0
1650462460000|2022-04-20 13:47:40|103.79|101.39|103.02|100.62|103.79|101.39|103.02|100.62|0
1650462470000|2022-04-20 13:47:50|102.94|100.54|102.4|100|102.94|100.54|102.4|100|0
1650462480000|2022-04-20 13:48:00|102.33|99.93|102.63|100.23|102.63|100.23|102.33|99.93|0
1650462490000|2022-04-20 13:48:10|102.48|100.08|102.86|100.46|102.86|100.46|102.48|100.08|0
1650462500000|2022-04-20 13:48:20|102.71|100.31|102.86|100.46|102.86|100.46|102.71|100.31|0
1650462510000|2022-04-20 13:48:30|103.25|100.85|102.94|100.54|103.25|100.85|102.94|100.54|0
1650462520000|2022-04-20 13:48:40|102.86|100.46|103.48|101.08|103.48|101.08|102.86|100.46|0
1650462530000|2022-04-20 13:48:50|103.71|101.31|103.71|101.31|103.71|101.31|103.63|101.23|0
1650462540000|2022-04-20 13:49:00|103.94|101.54|104.1|101.7|104.18|101.78|103.94|101.54|0
1650462550000|2022-04-20 13:49:10|104.02|101.62|103.71|101.31|104.02|101.62|103.71|101.31|0
1650462560000|2022-04-20 13:49:20|103.63|101.23|103.79|101.39|103.79|101.39|103.63|101.23|0
1650462570000|2022-04-20 13:49:30|103.56|101.16|103.63|101.23|103.71|101.31|103.56|101.16|0
1650462580000|2022-04-20 13:49:40|103.56|101.16|103.71|101.31|103.79|101.39|103.56|101.16|0
1650462590000|2022-04-20 13:49:50|103.79|101.39|103.71|101.31|103.79|101.39|103.71|101.31|0
1650462600000|2022-04-20 13:50:00|103.63|101.23|103.63|101.23|105.51|103.11|103.55|101.15|0
1650462610000|2022-04-20 13:50:10|103.55|101.15|103.47|101.07|103.55|101.15|103.47|101.07|0
1650462620000|2022-04-20 13:50:20|103.4|101|103.32|100.92|103.47|101.07|103.32|100.92|0
1650462630000|2022-04-20 13:50:30|103.09|100.69|103.16|100.76|103.16|100.76|103.01|100.61|0
1650462640000|2022-04-20 13:50:40|102.93|100.53|102.7|100.3|102.93|100.53|102.7|100.3|0
1650462650000|2022-04-20 13:50:50|102.55|100.15|102.55|100.15|102.55|100.15|102.47|100.07|0
1650462660000|2022-04-20 13:51:00|102.39|99.99|102.47|100.07|102.55|100.15|102.39|99.99|0
1650462670000|2022-04-20 13:51:10|102.55|100.15|102.7|100.3|102.86|100.46|102.55|100.15|0
1650462680000|2022-04-20 13:51:20|102.63|100.23|102.62|100.22|102.63|100.23|102.55|100.15|0
1650462690000|2022-04-20 13:51:30|102.55|100.15|102.78|100.38|102.78|100.38|102.55|100.15|0
1650462700000|2022-04-20 13:51:40|102.86|100.46|102.9|100.5|102.9|100.5|102.86|100.46|0
1650462710000|2022-04-20 13:51:50|102.7|100.3|102.86|100.46|102.93|100.53|102.7|100.3|0
1650462720000|2022-04-20 13:52:00|102.93|100.53|103.24|100.84|103.24|100.84|102.93|100.53|0
1650462730000|2022-04-20 13:52:10|103.4|101|103.7|101.3|103.86|101.46|103.4|101|0
1650462740000|2022-04-20 13:52:20|103.4|101|103.32|100.92|103.47|101.07|103.24|100.84|0
1650462750000|2022-04-20 13:52:30|103.24|100.84|102.93|100.53|103.24|100.84|102.85|100.45|0
1650462760000|2022-04-20 13:52:40|102.78|100.38|102.97|100.57|102.97|100.57|102.78|100.38|0
1650462770000|2022-04-20 13:52:50|103.24|100.84|103.39|100.99|103.39|100.99|103.24|100.84|0
1650462780000|2022-04-20 13:53:00|103.24|100.84|103.24|100.84|103.47|101.07|103.24|100.84|0
1650462790000|2022-04-20 13:53:10|103.39|100.99|103.47|101.07|103.7|101.3|103.39|100.99|0
1650462800000|2022-04-20 13:53:20|103.39|100.99|103.7|101.3|103.7|101.3|103.39|100.99|0
1650462810000|2022-04-20 13:53:30|103.78|101.38|103.7|101.3|103.78|101.38|103.55|101.15|0
1650462820000|2022-04-20 13:53:40|103.63|101.23|103.28|100.88|103.63|101.23|103.28|100.88|0
1650462830000|2022-04-20 13:53:50|103.47|101.07|103.7|101.3|103.7|101.3|103.47|101.07|0
1650462840000|2022-04-20 13:54:00|103.55|101.15|103.7|101.3|103.78|101.38|103.55|101.15|0
1650462850000|2022-04-20 13:54:10|103.63|101.23|103.39|100.99|103.63|101.23|103.32|100.92|0
1650462860000|2022-04-20 13:54:20|103.16|100.76|103.47|101.07|103.47|101.07|103.16|100.76|0
1650462870000|2022-04-20 13:54:30|103.32|100.92|103.32|100.92|103.32|100.92|103.24|100.84|0
1650462880000|2022-04-20 13:54:40|103.16|100.76|103.39|100.99|103.47|101.07|103.16|100.76|0
1650462890000|2022-04-20 13:54:50|103.32|100.92|103.24|100.84|103.32|100.92|103.24|100.84|0
1650462900000|2022-04-20 13:55:00|103.32|100.92|103.39|100.99|103.47|101.07|103.32|100.92|0
1650462910000|2022-04-20 13:55:10|103.55|101.15|103.32|100.92|103.55|101.15|103.32|100.92|0
1650462920000|2022-04-20 13:55:20|103.39|100.99|103.39|100.99|103.55|101.15|103.39|100.99|0
1650462930000|2022-04-20 13:55:30|103.55|101.15|103.55|101.15|103.55|101.15|103.32|100.92|0
1650462940000|2022-04-20 13:55:40|103.78|101.38|103.55|101.15|103.78|101.38|103.55|101.15|0
1650462950000|2022-04-20 13:55:50|103.74|101.34|103.62|101.22|103.78|101.38|103.62|101.22|0
1650462960000|2022-04-20 13:56:00|103.78|101.38|103.86|101.46|104.01|101.61|103.78|101.38|0
1650462970000|2022-04-20 13:56:10|104.09|101.69|104.13|101.73|104.13|101.73|104.09|101.69|0
1650462980000|2022-04-20 13:56:20|104.01|101.61|104.17|101.77|104.4|102|104.01|101.61|0
1650462990000|2022-04-20 13:56:30|104.09|101.69|103.39|100.99|104.09|101.69|103.39|100.99|0
1650463000000|2022-04-20 13:56:40|103.31|100.91|103.24|100.84|103.31|100.91|103.24|100.84|0
1650463010000|2022-04-20 13:56:50|103.31|100.91|103.16|100.76|103.31|100.91|103.16|100.76|0
1650463020000|2022-04-20 13:57:00|103.08|100.68|103.39|100.99|103.39|100.99|103.08|100.68|0
1650463030000|2022-04-20 13:57:10|103.47|101.07|104.01|101.61|104.01|101.61|103.47|101.07|0
1650463040000|2022-04-20 13:57:20|104.09|101.69|104.32|101.92|104.4|102|104.01|101.61|0
1650463050000|2022-04-20 13:57:30|104.17|101.77|104.48|102.08|104.48|102.08|104.17|101.77|0
1650463060000|2022-04-20 13:57:40|104.56|102.16|104.95|102.55|104.95|102.55|104.56|102.16|0
1650463070000|2022-04-20 13:57:50|105.18|102.78|105.18|102.78|105.18|102.78|105.02|102.62|0
1650463080000|2022-04-20 13:58:00|105.02|102.62|104.87|102.47|105.02|102.62|104.87|102.47|0
1650463090000|2022-04-20 13:58:10|104.95|102.55|104.71|102.31|104.95|102.55|104.63|102.23|0
1650463100000|2022-04-20 13:58:20|104.56|102.16|104.24|101.84|104.56|102.16|104.24|101.84|0
1650463110000|2022-04-20 13:58:30|104.4|102|104.28|101.88|104.4|102|104.28|101.88|0
1650463120000|2022-04-20 13:58:40|104.24|101.84|104.32|101.92|104.4|102|104.24|101.84|0
1650463130000|2022-04-20 13:58:50|104.24|101.84|104.32|101.92|104.4|102|104.17|101.77|0
1650463140000|2022-04-20 13:59:00|104.09|101.69|104.32|101.92|104.32|101.92|104.01|101.61|0
1650463150000|2022-04-20 13:59:10|104.13|101.73|104.17|101.77|104.24|101.84|104.13|101.73|0
1650463160000|2022-04-20 13:59:20|104.28|101.88|104.24|101.84|104.28|101.88|104.17|101.77|0
1650463170000|2022-04-20 13:59:30|104.09|101.69|103.93|101.53|104.09|101.69|103.93|101.53|0
1650463180000|2022-04-20 13:59:40|103.97|101.57|103.85|101.45|104.01|101.61|103.85|101.45|0
1650463190000|2022-04-20 13:59:50|103.93|101.53|104.09|101.69|104.09|101.69|103.93|101.53|0
1650463200000|2022-04-20 14:00:00|103.54|101.14|103.7|101.3|104.16|101.76|103.54|101.14|0
1650463210000|2022-04-20 14:00:10|103.31|100.91|103.12|100.72|103.31|100.91|102.85|100.45|0
1650463220000|2022-04-20 14:00:20|102.93|100.53|102.24|99.84|102.93|100.53|102.08|99.68|0
1650463230000|2022-04-20 14:00:30|102.62|100.22|102.85|100.45|102.85|100.45|102.62|100.22|0
1650463240000|2022-04-20 14:00:40|102.7|100.3|102.77|100.37|102.77|100.37|102.7|100.3|0
1650463250000|2022-04-20 14:00:50|102.7|100.3|103|100.6|103|100.6|102.7|100.3|0
1650463260000|2022-04-20 14:01:00|103.23|100.83|103.08|100.68|103.27|100.87|103.08|100.68|0
1650463270000|2022-04-20 14:01:10|103.16|100.76|103.47|101.07|103.47|101.07|103.16|100.76|0
1650463280000|2022-04-20 14:01:20|103.7|101.3|103.62|101.22|103.7|101.3|103.62|101.22|0
1650463290000|2022-04-20 14:01:30|103.78|101.38|103.93|101.53|104.01|101.61|103.78|101.38|0
1650463300000|2022-04-20 14:01:40|104.01|101.61|104.24|101.84|104.24|101.84|104.01|101.61|0
1650463310000|2022-04-20 14:01:50|104.32|101.92|104.63|102.23|104.63|102.23|104.32|101.92|0
1650463320000|2022-04-20 14:02:00|104.71|102.31|104.47|102.07|104.87|102.47|104.47|102.07|0
1650463330000|2022-04-20 14:02:10|104.55|102.15|104.4|102|104.55|102.15|104.4|102|0
1650463340000|2022-04-20 14:02:20|104.32|101.92|104.01|101.61|104.32|101.92|103.85|101.45|0
1650463350000|2022-04-20 14:02:30|104.09|101.69|104.32|101.92|104.32|101.92|104.09|101.69|0
1650463360000|2022-04-20 14:02:40|104.47|102.07|104.55|102.15|104.55|102.15|104.4|102|0
1650463370000|2022-04-20 14:02:50|104.51|102.11|104.71|102.31|104.71|102.31|104.51|102.11|0
1650463380000|2022-04-20 14:03:00|104.79|102.39|104.86|102.46|104.86|102.46|104.63|102.23|0
1650463390000|2022-04-20 14:03:10|104.79|102.39|104.86|102.46|104.86|102.46|104.79|102.39|0
1650463400000|2022-04-20 14:03:20|104.79|102.39|104.55|102.15|104.79|102.39|104.55|102.15|0
1650463410000|2022-04-20 14:03:30|104.63|102.23|104.63|102.23|104.71|102.31|104.55|102.15|0
1650463420000|2022-04-20 14:03:40|104.71|102.31|104.79|102.39|104.79|102.39|104.71|102.31|0
1650463430000|2022-04-20 14:03:50|104.83|102.43|104.4|102|104.83|102.43|104.4|102|0
1650463440000|2022-04-20 14:04:00|104.55|102.15|104.16|101.76|104.55|102.15|104.16|101.76|0
1650463450000|2022-04-20 14:04:10|104.24|101.84|104.32|101.92|104.32|101.92|104.16|101.76|0
1650463460000|2022-04-20 14:04:20|104.24|101.84|104.01|101.61|104.24|101.84|103.93|101.53|0
1650463470000|2022-04-20 14:04:30|104.16|101.76|104.16|101.76|104.16|101.76|104.01|101.61|0
1650463480000|2022-04-20 14:04:40|104.01|101.61|103.85|101.45|104.01|101.61|103.85|101.45|0
1650463490000|2022-04-20 14:04:50|103.93|101.53|103.85|101.45|103.93|101.53|103.81|101.41|0
1650463500000|2022-04-20 14:05:00|103.77|101.37|104.08|101.68|104.08|101.68|103.7|101.3|0
1650463510000|2022-04-20 14:05:10|104.12|101.72|104.32|101.92|104.32|101.92|104.08|101.68|0
1650463520000|2022-04-20 14:05:20|104.47|102.07|104.63|102.23|104.63|102.23|104.47|102.07|0
1650463530000|2022-04-20 14:05:30|104.39|101.99|104.08|101.68|104.39|101.99|104.08|101.68|0
1650463540000|2022-04-20 14:05:40|104.01|101.61|104.08|101.68|104.24|101.84|104.01|101.61|0
1650463550000|2022-04-20 14:05:50|104.24|101.84|104.08|101.68|104.36|101.96|104.08|101.68|0
1650463560000|2022-04-20 14:06:00|104.16|101.76|104.32|101.92|104.39|101.99|104.16|101.76|0
1650463570000|2022-04-20 14:06:10|104.39|101.99|104.47|102.07|104.47|102.07|104.39|101.99|0
1650463580000|2022-04-20 14:06:20|104.24|101.84|104.39|101.99|104.39|101.99|104.24|101.84|0
1650463590000|2022-04-20 14:06:30|104.47|102.07|104.39|101.99|104.47|102.07|104.39|101.99|0
1650463600000|2022-04-20 14:06:40|104.63|102.23|104.63|102.23|104.71|102.31|104.63|102.23|0
1650463610000|2022-04-20 14:06:50|104.71|102.31|104.63|102.23|104.71|102.31|104.63|102.23|0
1650463620000|2022-04-20 14:07:00|104.71|102.31|104.63|102.23|104.71|102.31|104.63|102.23|0
1650463630000|2022-04-20 14:07:10|104.78|102.38|104.63|102.23|104.78|102.38|104.63|102.23|0
1650463640000|2022-04-20 14:07:20|104.71|102.31|104.55|102.15|104.71|102.31|104.55|102.15|0
1650463650000|2022-04-20 14:07:30|104.47|102.07|104.16|101.76|104.47|102.07|104.16|101.76|0
1650463660000|2022-04-20 14:07:40|104.24|101.84|104.39|101.99|104.39|101.99|104.16|101.76|0
1650463670000|2022-04-20 14:07:50|104.32|101.92|104.7|102.3|104.7|102.3|104.32|101.92|0
1650463680000|2022-04-20 14:08:00|105.02|102.62|105.02|102.62|105.33|102.93|105.02|102.62|0
1650463690000|2022-04-20 14:08:10|104.94|102.54|104.86|102.46|104.94|102.54|104.82|102.42|0
1650463700000|2022-04-20 14:08:20|105.02|102.62|105.17|102.77|105.25|102.85|105.02|102.62|0
1650463710000|2022-04-20 14:08:30|105.02|102.62|104.94|102.54|105.06|102.66|104.78|102.38|0
1650463720000|2022-04-20 14:08:40|104.78|102.38|104.86|102.46|104.86|102.46|104.78|102.38|0
1650463730000|2022-04-20 14:08:50|104.78|102.38|104.94|102.54|104.94|102.54|104.78|102.38|0
1650463740000|2022-04-20 14:09:00|104.63|102.23|104.47|102.07|104.63|102.23|104.39|101.99|0
1650463750000|2022-04-20 14:09:10|104.39|101.99|104.7|102.3|104.7|102.3|104.39|101.99|0
1650463760000|2022-04-20 14:09:20|104.63|102.23|104.63|102.23|104.63|102.23|104.39|101.99|0
1650463770000|2022-04-20 14:09:30|104.55|102.15|104.55|102.15|104.63|102.23|104.47|102.07|0
1650463780000|2022-04-20 14:09:40|104.47|102.07|104.24|101.84|104.47|102.07|104.24|101.84|0
1650463790000|2022-04-20 14:09:50|104.31|101.91|104.31|101.91|104.55|102.15|104.31|101.91|0
1650463800000|2022-04-20 14:10:00|104.16|101.76|103.85|101.45|104.16|101.76|103.85|101.45|0
1650463810000|2022-04-20 14:10:10|103.77|101.37|104.39|101.99|104.39|101.99|103.69|101.29|0
1650463820000|2022-04-20 14:10:20|104.47|102.07|104.2|101.8|104.47|102.07|104.2|101.8|0
1650463830000|2022-04-20 14:10:30|104.08|101.68|104.08|101.68|104.16|101.76|104.08|101.68|0
1650463840000|2022-04-20 14:10:40|104|101.6|104.08|101.68|104.08|101.68|103.92|101.52|0
1650463850000|2022-04-20 14:10:50|104.16|101.76|104.08|101.68|104.16|101.76|104|101.6|0
1650463860000|2022-04-20 14:11:00|103.77|101.37|103.85|101.45|103.85|101.45|103.69|101.29|0
1650463870000|2022-04-20 14:11:10|103.77|101.37|103.69|101.29|103.77|101.37|103.69|101.29|0
1650463880000|2022-04-20 14:11:20|103.85|101.45|103.58|101.18|103.89|101.49|103.46|101.06|0
1650463890000|2022-04-20 14:11:30|103.61|101.21|103.61|101.21|103.92|101.52|103.61|101.21|0
1650463900000|2022-04-20 14:11:40|103.58|101.18|103.69|101.29|103.69|101.29|103.58|101.18|0
1650463910000|2022-04-20 14:11:50|103.85|101.45|103.92|101.52|104|101.6|103.85|101.45|0
1650463920000|2022-04-20 14:12:00|104.23|101.83|104.16|101.76|104.23|101.83|104.16|101.76|0
1650463930000|2022-04-20 14:12:10|104.23|101.83|104.16|101.76|104.23|101.83|104.08|101.68|0
1650463940000|2022-04-20 14:12:20|104|101.6|104.16|101.76|104.16|101.76|104|101.6|0
1650463950000|2022-04-20 14:12:30|103.77|101.37|103.85|101.45|103.85|101.45|103.77|101.37|0
1650463960000|2022-04-20 14:12:40|103.77|101.37|103.38|100.98|103.77|101.37|103.38|100.98|0
1650463970000|2022-04-20 14:12:50|103.46|101.06|103.61|101.21|103.61|101.21|103.46|101.06|0
1650463980000|2022-04-20 14:13:00|103.54|101.14|103.3|100.9|103.54|101.14|103.3|100.9|0
1650463990000|2022-04-20 14:13:10|102.99|100.59|102.84|100.44|102.99|100.59|102.84|100.44|0
1650464000000|2022-04-20 14:13:20|102.92|100.52|102.92|100.52|102.92|100.52|102.92|100.52|0
1650464010000|2022-04-20 14:13:30|103.07|100.67|102.84|100.44|103.07|100.67|102.84|100.44|0
1650464020000|2022-04-20 14:13:40|102.69|100.29|102.76|100.36|102.76|100.36|102.61|100.21|0
1650464030000|2022-04-20 14:13:50|102.61|100.21|102.61|100.21|102.61|100.21|102.61|100.21|0
1650464040000|2022-04-20 14:14:00|102.53|100.13|102.92|100.52|102.92|100.52|102.53|100.13|0
1650464050000|2022-04-20 14:14:10|103.07|100.67|103.38|100.98|103.38|100.98|103.07|100.67|0
1650464060000|2022-04-20 14:14:20|103.53|101.13|103.61|101.21|103.61|101.21|103.53|101.13|0
1650464070000|2022-04-20 14:14:30|103.38|100.98|103.23|100.83|103.38|100.98|103.15|100.75|0
1650464080000|2022-04-20 14:14:40|103.15|100.75|103.15|100.75|103.15|100.75|103.07|100.67|0
1650464090000|2022-04-20 14:14:50|103.07|100.67|102.92|100.52|103.15|100.75|102.92|100.52|0
1650464100000|2022-04-20 14:15:00|102.76|100.36|102.61|100.21|102.76|100.36|102.61|100.21|0
1650464110000|2022-04-20 14:15:10|102.38|99.98|102.38|99.98|102.38|99.98|102.22|99.82|0
1650464120000|2022-04-20 14:15:20|102.61|100.21|102.84|100.44|102.84|100.44|102.61|100.21|0
1650464130000|2022-04-20 14:15:30|102.92|100.52|102.53|100.13|102.92|100.52|102.53|100.13|0
1650464140000|2022-04-20 14:15:40|102.38|99.98|102.38|99.98|102.38|99.98|102.3|99.9|0
1650464150000|2022-04-20 14:15:50|102.3|99.9|102.53|100.13|102.61|100.21|102.3|99.9|0
1650464160000|2022-04-20 14:16:00|102.45|100.05|102.3|99.9|102.45|100.05|102.3|99.9|0
1650464170000|2022-04-20 14:16:10|102.15|99.75|102.22|99.82|102.3|99.9|102.15|99.75|0
1650464180000|2022-04-20 14:16:20|102.19|99.79|102.45|100.05|102.45|100.05|102.19|99.79|0
1650464190000|2022-04-20 14:16:30|102.53|100.13|102.22|99.82|102.53|100.13|102.22|99.82|0
1650464200000|2022-04-20 14:16:40|102.15|99.75|102.22|99.82|102.3|99.9|102.07|99.67|0
1650464210000|2022-04-20 14:16:50|102.3|99.9|101.99|99.59|102.3|99.9|101.99|99.59|0
1650464220000|2022-04-20 14:17:00|102.15|99.75|102.07|99.67|102.15|99.75|102.07|99.67|0
1650464230000|2022-04-20 14:17:10|101.92|99.52|101.92|99.52|101.92|99.52|101.84|99.44|0
1650464240000|2022-04-20 14:17:20|101.84|99.44|102.07|99.67|102.07|99.67|101.84|99.44|0
1650464250000|2022-04-20 14:17:30|101.99|99.59|101.99|99.59|101.99|99.59|101.99|99.59|0
1650464260000|2022-04-20 14:17:40|101.92|99.52|101.84|99.44|101.92|99.52|101.84|99.44|0
1650464270000|2022-04-20 14:17:50|101.92|99.52|101.76|99.36|101.99|99.59|101.76|99.36|0
1650464280000|2022-04-20 14:18:00|101.69|99.29|101.92|99.52|101.92|99.52|101.69|99.29|0
1650464290000|2022-04-20 14:18:10|101.99|99.59|101.92|99.52|101.99|99.59|101.84|99.44|0
1650464300000|2022-04-20 14:18:20|101.99|99.59|102.22|99.82|102.22|99.82|101.99|99.59|0
1650464310000|2022-04-20 14:18:30|102.15|99.75|102.15|99.75|102.22|99.82|102.07|99.67|0
1650464320000|2022-04-20 14:18:40|102.22|99.82|102.3|99.9|102.3|99.9|102.15|99.75|0
1650464330000|2022-04-20 14:18:50|102.45|100.05|102.76|100.36|102.76|100.36|102.45|100.05|0
1650464340000|2022-04-20 14:19:00|102.61|100.21|102.99|100.59|102.99|100.59|102.61|100.21|0
1650464350000|2022-04-20 14:19:10|102.84|100.44|102.8|100.4|102.84|100.44|102.61|100.21|0
1650464360000|2022-04-20 14:19:20|102.68|100.28|102.53|100.13|102.68|100.28|102.53|100.13|0
1650464370000|2022-04-20 14:19:30|102.45|100.05|102.3|99.9|102.45|100.05|102.22|99.82|0
1650464380000|2022-04-20 14:19:40|102.15|99.75|102.15|99.75|102.15|99.75|102.07|99.67|0
1650464390000|2022-04-20 14:19:50|102.3|99.9|102.3|99.9|102.3|99.9|102.22|99.82|0
1650464400000|2022-04-20 14:20:00|102.34|99.94|101.69|99.29|102.34|99.94|101.69|99.29|0
1650464410000|2022-04-20 14:20:10|101.84|99.44|101.69|99.29|101.84|99.44|101.61|99.21|0
1650464420000|2022-04-20 14:20:20|101.61|99.21|101.38|98.98|101.61|99.21|101.31|98.91|0
1650464430000|2022-04-20 14:20:30|101.23|98.83|101.15|98.75|101.23|98.83|101.08|98.68|0
1650464440000|2022-04-20 14:20:40|100.96|98.56|101.15|98.75|101.15|98.75|100.96|98.56|0
1650464450000|2022-04-20 14:20:50|100.93|98.53|100.85|98.45|100.93|98.53|100.85|98.45|0
1650464460000|2022-04-20 14:21:00|100.77|98.37|100.85|98.45|100.92|98.52|100.7|98.3|0
1650464470000|2022-04-20 14:21:10|100.92|98.52|100.55|98.15|100.92|98.52|100.55|98.15|0
1650464480000|2022-04-20 14:21:20|100.39|97.99|100.47|98.07|100.47|98.07|100.39|97.99|0
1650464490000|2022-04-20 14:21:30|100.55|98.15|100.7|98.3|100.7|98.3|100.55|98.15|0
1650464500000|2022-04-20 14:21:40|100.77|98.37|100.85|98.45|100.92|98.52|100.77|98.37|0
1650464510000|2022-04-20 14:21:50|100.77|98.37|100.7|98.3|100.77|98.37|100.62|98.22|0
1650464520000|2022-04-20 14:22:00|100.85|98.45|101|98.6|101.08|98.68|100.85|98.45|0
1650464530000|2022-04-20 14:22:10|100.92|98.52|100.92|98.52|101.08|98.68|100.92|98.52|0
1650464540000|2022-04-20 14:22:20|100.85|98.45|101.15|98.75|101.15|98.75|100.85|98.45|0
1650464550000|2022-04-20 14:22:30|101.08|98.68|101.04|98.64|101.08|98.68|101|98.6|0
1650464560000|2022-04-20 14:22:40|101|98.6|100.92|98.52|101|98.6|100.92|98.52|0
1650464570000|2022-04-20 14:22:50|101|98.6|101.15|98.75|101.15|98.75|100.92|98.52|0
1650464580000|2022-04-20 14:23:00|101|98.6|101|98.6|101|98.6|101|98.6|0
1650464590000|2022-04-20 14:23:10|101.08|98.68|100.92|98.52|101.08|98.68|100.92|98.52|0
1650464600000|2022-04-20 14:23:20|100.85|98.45|101.08|98.68|101.23|98.83|100.85|98.45|0
1650464610000|2022-04-20 14:23:30|101.15|98.75|101.07|98.67|101.15|98.75|101.07|98.67|0
1650464620000|2022-04-20 14:23:40|101.19|98.79|101.15|98.75|101.19|98.79|101.07|98.67|0
1650464630000|2022-04-20 14:23:50|101.23|98.83|101.3|98.9|101.3|98.9|101.15|98.75|0
1650464640000|2022-04-20 14:24:00|101.53|99.13|102.3|99.9|102.3|99.9|101.53|99.13|0
1650464650000|2022-04-20 14:24:10|102.64|100.24|102.68|100.28|102.68|100.28|102.6|100.2|0
1650464660000|2022-04-20 14:24:20|102.91|100.51|102.83|100.43|102.99|100.59|102.83|100.43|0
1650464670000|2022-04-20 14:24:30|102.76|100.36|102.76|100.36|102.95|100.55|102.76|100.36|0
1650464680000|2022-04-20 14:24:40|102.99|100.59|102.99|100.59|102.99|100.59|102.91|100.51|0
1650464690000|2022-04-20 14:24:50|103.06|100.66|102.68|100.28|103.06|100.66|102.68|100.28|0
1650464700000|2022-04-20 14:25:00|102.52|100.12|102.99|100.59|102.99|100.59|102.52|100.12|0
1650464710000|2022-04-20 14:25:10|102.91|100.51|102.68|100.28|102.99|100.59|102.68|100.28|0
1650464720000|2022-04-20 14:25:20|102.45|100.05|102.6|100.2|102.6|100.2|102.45|100.05|0
1650464730000|2022-04-20 14:25:30|102.76|100.36|102.52|100.12|102.76|100.36|102.52|100.12|0
1650464740000|2022-04-20 14:25:40|102.68|100.28|102.72|100.32|102.72|100.32|102.68|100.28|0
1650464750000|2022-04-20 14:25:50|102.64|100.24|102.83|100.43|102.87|100.47|102.64|100.24|0
1650464760000|2022-04-20 14:26:00|102.68|100.28|102.83|100.43|102.83|100.43|102.68|100.28|0
1650464770000|2022-04-20 14:26:10|102.75|100.35|102.45|100.05|102.75|100.35|102.37|99.97|0
1650464780000|2022-04-20 14:26:20|102.41|100.01|102.6|100.2|102.6|100.2|102.37|99.97|0
1650464790000|2022-04-20 14:26:30|102.52|100.12|102.52|100.12|102.56|100.16|102.52|100.12|0
1650464800000|2022-04-20 14:26:40|102.6|100.2|102.37|99.97|102.6|100.2|102.29|99.89|0
1650464810000|2022-04-20 14:26:50|102.29|99.89|102.06|99.66|102.29|99.89|101.99|99.59|0
1650464820000|2022-04-20 14:27:00|101.38|98.98|100.92|98.52|101.38|98.98|100.92|98.52|0
1650464830000|2022-04-20 14:27:10|100.69|98.29|100.84|98.44|100.92|98.52|100.62|98.22|0
1650464840000|2022-04-20 14:27:20|101|98.6|101.04|98.64|101.04|98.64|101|98.6|0
1650464850000|2022-04-20 14:27:30|101.07|98.67|101.07|98.67|101.15|98.75|100.84|98.44|0
1650464860000|2022-04-20 14:27:40|101.3|98.9|101.53|99.13|101.53|99.13|101.3|98.9|0
1650464870000|2022-04-20 14:27:50|101.45|99.05|101.38|98.98|101.45|99.05|101.38|98.98|0
1650464880000|2022-04-20 14:28:00|101.22|98.82|100.92|98.52|101.22|98.82|100.92|98.52|0
1650464890000|2022-04-20 14:28:10|101|98.6|101.15|98.75|101.22|98.82|101|98.6|0
1650464900000|2022-04-20 14:28:20|101.22|98.82|101.53|99.13|101.53|99.13|101.15|98.75|0
1650464910000|2022-04-20 14:28:30|101.6|99.2|101.6|99.2|101.68|99.28|101.6|99.2|0
1650464920000|2022-04-20 14:28:40|101.45|99.05|101.38|98.98|101.45|99.05|101.38|98.98|0
1650464930000|2022-04-20 14:28:50|101.45|99.05|101.3|98.9|101.45|99.05|101.3|98.9|0
1650464940000|2022-04-20 14:29:00|101.15|98.75|100.92|98.52|101.15|98.75|100.92|98.52|0
1650464950000|2022-04-20 14:29:10|101.3|98.9|101.15|98.75|101.3|98.9|101.07|98.67|0
1650464960000|2022-04-20 14:29:20|101.22|98.82|101.07|98.67|101.22|98.82|101.07|98.67|0
1650464970000|2022-04-20 14:29:30|100.99|98.59|100.99|98.59|100.99|98.59|100.99|98.59|0
1650464980000|2022-04-20 14:29:40|100.92|98.52|101.22|98.82|101.22|98.82|100.92|98.52|0
1650464990000|2022-04-20 14:29:50|101.19|98.79|101.15|98.75|101.3|98.9|101.15|98.75|0
1650465000000|2022-04-20 14:30:00|100.62|98.22|100.84|98.44|100.84|98.44|100.62|98.22|0
1650465010000|2022-04-20 14:30:10|100.69|98.29|101.22|98.82|101.22|98.82|100.69|98.29|0
1650465020000|2022-04-20 14:30:20|101.3|98.9|101.37|98.97|101.37|98.97|101.22|98.82|0
1650465030000|2022-04-20 14:30:30|101.45|99.05|102.29|99.89|102.29|99.89|101.45|99.05|0
1650465040000|2022-04-20 14:30:40|102.06|99.66|101.91|99.51|102.06|99.66|101.83|99.43|0
1650465050000|2022-04-20 14:30:50|101.83|99.43|102.14|99.74|102.14|99.74|101.83|99.43|0
1650465060000|2022-04-20 14:31:00|102.25|99.85|102.21|99.81|102.25|99.85|102.14|99.74|0
1650465070000|2022-04-20 14:31:10|102.14|99.74|100.54|98.14|102.14|99.74|100.54|98.14|0
1650465080000|2022-04-20 14:31:20|100.47|98.07|100.39|97.99|100.47|98.07|100.39|97.99|0
1650465090000|2022-04-20 14:31:30|100.31|97.91|100.39|97.99|100.39|97.99|100.31|97.91|0
1650465100000|2022-04-20 14:31:40|100.54|98.14|100.01|97.61|100.54|98.14|100.01|97.61|0
1650465110000|2022-04-20 14:31:50|99.93|97.53|100.01|97.61|100.01|97.61|99.93|97.53|0
1650465120000|2022-04-20 14:32:00|99.93|97.53|99.78|97.38|100.01|97.61|99.78|97.38|0
1650465130000|2022-04-20 14:32:10|99.33|96.93|98.5|96.1|99.33|96.93|98.5|96.1|0
1650465140000|2022-04-20 14:32:20|98.31|95.91|98.76|96.36|98.8|96.4|98.31|95.91|0
1650465150000|2022-04-20 14:32:30|98.65|96.25|99.1|96.7|99.1|96.7|98.65|96.25|0
1650465160000|2022-04-20 14:32:40|99.18|96.78|99.48|97.08|99.52|97.12|99.18|96.78|0
1650465170000|2022-04-20 14:32:50|99.63|97.23|99.55|97.15|99.78|97.38|99.55|97.15|0
1650465180000|2022-04-20 14:33:00|99.48|97.08|99.33|96.93|99.48|97.08|99.33|96.93|0
1650465190000|2022-04-20 14:33:10|99.25|96.85|98.95|96.55|99.25|96.85|98.95|96.55|0
1650465200000|2022-04-20 14:33:20|98.87|96.47|99.03|96.63|99.03|96.63|98.8|96.4|0
1650465210000|2022-04-20 14:33:30|98.42|96.02|98.42|96.02|98.65|96.25|98.42|96.02|0
1650465220000|2022-04-20 14:33:40|98.5|96.1|98.35|95.95|98.5|96.1|98.35|95.95|0
1650465230000|2022-04-20 14:33:50|98.31|95.91|98.27|95.87|98.31|95.91|98.27|95.87|0
1650465240000|2022-04-20 14:34:00|98.35|95.95|98.27|95.87|98.35|95.95|98.2|95.8|0
1650465250000|2022-04-20 14:34:10|98.2|95.8|98.27|95.87|98.27|95.87|98.12|95.72|0
1650465260000|2022-04-20 14:34:20|98.35|95.95|98.57|96.17|98.57|96.17|98.35|95.95|0
1650465270000|2022-04-20 14:34:30|98.42|96.02|98.5|96.1|98.5|96.1|98.42|96.02|0
1650465280000|2022-04-20 14:34:40|98.35|95.95|98.42|96.02|98.5|96.1|98.35|95.95|0
1650465290000|2022-04-20 14:34:50|98.27|95.87|98.27|95.87|98.27|95.87|98.27|95.87|0
1650465300000|2022-04-20 14:35:00|98.35|95.95|98.2|95.8|98.42|96.02|98.2|95.8|0
1650465310000|2022-04-20 14:35:10|98.12|95.72|98.05|95.65|98.12|95.72|97.75|95.35|0
1650465320000|2022-04-20 14:35:20|97.97|95.57|97.82|95.42|97.97|95.57|97.82|95.42|0
1650465330000|2022-04-20 14:35:30|97.75|95.35|97.4|95|98.91|96.51|97.4|95|0
1650465340000|2022-04-20 14:35:40|97.55|95.15|97.63|95.23|97.63|95.23|97.48|95.08|0
1650465350000|2022-04-20 14:35:50|97.55|95.15|98.08|95.68|98.08|95.68|97.55|95.15|0
1650465360000|2022-04-20 14:36:00|98.23|95.83|98|95.6|98.23|95.83|98|95.6|0
1650465370000|2022-04-20 14:36:10|97.85|95.45|98|95.6|98|95.6|97.85|95.45|0
1650465380000|2022-04-20 14:36:20|97.93|95.53|97.63|95.23|97.93|95.53|97.63|95.23|0
1650465390000|2022-04-20 14:36:30|97.85|95.45|97.7|95.3|97.85|95.45|97.7|95.3|0
1650465400000|2022-04-20 14:36:40|97.67|95.27|97.7|95.3|97.7|95.3|97.67|95.27|0
1650465410000|2022-04-20 14:36:50|97.55|95.15|97.63|95.23|97.7|95.3|97.55|95.15|0
1650465420000|2022-04-20 14:37:00|97.55|95.15|97.7|95.3|97.7|95.3|97.55|95.15|0
1650465430000|2022-04-20 14:37:10|97.67|95.27|97.63|95.23|97.67|95.27|97.48|95.08|0
1650465440000|2022-04-20 14:37:20|97.55|95.15|97.33|94.93|97.55|95.15|97.33|94.93|0
1650465450000|2022-04-20 14:37:30|97.25|94.85|97.33|94.93|97.33|94.93|97.25|94.85|0
1650465460000|2022-04-20 14:37:40|97.11|94.71|96.96|94.56|97.11|94.71|96.96|94.56|0
1650465470000|2022-04-20 14:37:50|97.03|94.63|97.03|94.63|97.03|94.63|96.96|94.56|0
1650465480000|2022-04-20 14:38:00|97.1|94.7|96.96|94.56|97.1|94.7|96.96|94.56|0
1650465490000|2022-04-20 14:38:10|97.03|94.63|97.25|94.85|97.25|94.85|97.03|94.63|0
1650465500000|2022-04-20 14:38:20|97.33|94.93|97.4|95|97.4|95|97.25|94.85|0
1650465510000|2022-04-20 14:38:30|97.33|94.93|97.33|94.93|97.4|95|97.33|94.93|0
1650465530000|2022-04-20 14:38:50|97.4|95|97.25|94.85|97.4|95|97.25|94.85|0
1650465540000|2022-04-20 14:39:00|96.96|94.56|97.18|94.78|97.18|94.78|96.73|94.33|0
1650465550000|2022-04-20 14:39:10|97.25|94.85|97.33|94.93|97.4|95|97.25|94.85|0
1650465560000|2022-04-20 14:39:20|97.25|94.85|97.48|95.08|97.48|95.08|97.25|94.85|0
1650465570000|2022-04-20 14:39:30|97.4|95|97.18|94.78|97.4|95|97.18|94.78|0
1650465580000|2022-04-20 14:39:40|97.25|94.85|97.33|94.93|97.33|94.93|97.18|94.78|0
1650465590000|2022-04-20 14:39:50|97.18|94.78|97.18|94.78|97.25|94.85|97.18|94.78|0
1650465600000|2022-04-20 14:40:00|96.96|94.56|96.73|94.33|96.96|94.56|96.73|94.33|0
1650465610000|2022-04-20 14:40:10|96.95|94.55|97.03|94.63|97.03|94.63|96.95|94.55|0
1650465620000|2022-04-20 14:40:20|96.88|94.48|96.77|94.37|96.88|94.48|96.58|94.18|0
1650465630000|2022-04-20 14:40:30|96.81|94.41|96.88|94.48|96.88|94.48|96.73|94.33|0
1650465640000|2022-04-20 14:40:40|96.81|94.41|96.95|94.55|96.95|94.55|96.81|94.41|0
1650465650000|2022-04-20 14:40:50|96.88|94.48|96.66|94.26|96.88|94.48|96.66|94.26|0
1650465660000|2022-04-20 14:41:00|96.7|94.3|96.51|94.11|96.7|94.3|96.51|94.11|0
1650465670000|2022-04-20 14:41:10|96.58|94.18|96.21|93.81|96.58|94.18|96.21|93.81|0
1650465680000|2022-04-20 14:41:20|96.07|93.67|96.07|93.67|96.07|93.67|95.99|93.59|0
1650465690000|2022-04-20 14:41:30|95.99|93.59|96.14|93.74|96.14|93.74|95.99|93.59|0
1650465700000|2022-04-20 14:41:40|96.07|93.67|95.92|93.52|96.07|93.67|95.85|93.45|0
1650465710000|2022-04-20 14:41:50|95.99|93.59|96.07|93.67|96.14|93.74|95.99|93.59|0
1650465720000|2022-04-20 14:42:00|96.21|93.81|95.99|93.59|96.21|93.81|95.99|93.59|0
1650465730000|2022-04-20 14:42:10|95.92|93.52|95.88|93.48|95.99|93.59|95.88|93.48|0
1650465740000|2022-04-20 14:42:20|95.99|93.59|96.14|93.74|96.14|93.74|95.99|93.59|0
1650465750000|2022-04-20 14:42:30|96.07|93.67|95.99|93.59|96.14|93.74|95.99|93.59|0
1650465760000|2022-04-20 14:42:40|96.07|93.67|96.07|93.67|96.07|93.67|95.99|93.59|0
1650465770000|2022-04-20 14:42:50|96.14|93.74|96.51|94.11|96.51|94.11|96.14|93.74|0
1650465780000|2022-04-20 14:43:00|96.66|94.26|96.95|94.55|96.95|94.55|96.66|94.26|0
1650465790000|2022-04-20 14:43:10|96.88|94.48|96.95|94.55|96.95|94.55|96.88|94.48|0
1650465800000|2022-04-20 14:43:20|96.88|94.48|96.73|94.33|96.88|94.48|96.58|94.18|0
1650465810000|2022-04-20 14:43:30|96.66|94.26|96.66|94.26|96.73|94.33|96.66|94.26|0
1650465820000|2022-04-20 14:43:40|96.73|94.33|96.88|94.48|96.88|94.48|96.73|94.33|0
1650465830000|2022-04-20 14:43:50|96.73|94.33|96.88|94.48|96.88|94.48|96.73|94.33|0
1650465840000|2022-04-20 14:44:00|96.8|94.4|96.66|94.26|96.84|94.44|96.66|94.26|0
1650465850000|2022-04-20 14:44:10|96.8|94.4|96.8|94.4|96.8|94.4|96.73|94.33|0
1650465860000|2022-04-20 14:44:20|96.88|94.48|96.88|94.48|96.95|94.55|96.88|94.48|0
1650465870000|2022-04-20 14:44:30|96.95|94.55|96.88|94.48|96.95|94.55|96.73|94.33|0
1650465880000|2022-04-20 14:44:40|96.8|94.4|96.88|94.48|96.95|94.55|96.8|94.4|0
1650465890000|2022-04-20 14:44:50|96.8|94.4|96.8|94.4|96.95|94.55|96.8|94.4|0
1650465900000|2022-04-20 14:45:00|96.73|94.33|96.58|94.18|96.8|94.4|96.58|94.18|0
1650465910000|2022-04-20 14:45:10|96.66|94.26|96.66|94.26|96.69|94.29|96.66|94.26|0
1650465920000|2022-04-20 14:45:20|96.58|94.18|96.43|94.03|96.58|94.18|96.43|94.03|0
1650465930000|2022-04-20 14:45:30|96.14|93.74|96.36|93.96|96.36|93.96|96.14|93.74|0
1650465940000|2022-04-20 14:45:40|96.51|94.11|96.43|94.03|96.58|94.18|96.43|94.03|0
1650465950000|2022-04-20 14:45:50|96.36|93.96|96.58|94.18|96.58|94.18|96.36|93.96|0
1650465960000|2022-04-20 14:46:00|96.51|94.11|96.51|94.11|96.58|94.18|96.43|94.03|0
1650465970000|2022-04-20 14:46:10|96.43|94.03|96.58|94.18|96.58|94.18|96.43|94.03|0
1650465980000|2022-04-20 14:46:20|96.51|94.11|96.51|94.11|96.51|94.11|96.51|94.11|0
1650465990000|2022-04-20 14:46:30|96.47|94.07|96.65|94.25|96.65|94.25|96.47|94.07|0
1650466000000|2022-04-20 14:46:40|96.58|94.18|96.73|94.33|96.73|94.33|96.58|94.18|0
1650466010000|2022-04-20 14:46:50|96.8|94.4|96.88|94.48|96.88|94.48|96.73|94.33|0
1650466020000|2022-04-20 14:47:00|96.73|94.33|96.51|94.11|96.8|94.4|96.51|94.11|0
1650466030000|2022-04-20 14:47:10|96.43|94.03|96.73|94.33|96.73|94.33|96.43|94.03|0
1650466040000|2022-04-20 14:47:20|96.65|94.25|96.54|94.14|96.65|94.25|96.54|94.14|0
1650466050000|2022-04-20 14:47:30|96.65|94.25|96.88|94.48|96.88|94.48|96.65|94.25|0
1650466060000|2022-04-20 14:47:40|96.95|94.55|97.25|94.85|97.4|95|96.95|94.55|0
1650466070000|2022-04-20 14:47:50|97.17|94.77|97.25|94.85|97.25|94.85|97.1|94.7|0
1650466080000|2022-04-20 14:48:00|97.4|95|97.4|95|97.47|95.07|97.4|95|0
1650466090000|2022-04-20 14:48:10|97.25|94.85|97.17|94.77|97.32|94.92|97.17|94.77|0
1650466100000|2022-04-20 14:48:20|97.02|94.62|96.95|94.55|97.06|94.66|96.95|94.55|0
1650466110000|2022-04-20 14:48:30|96.8|94.4|97.02|94.62|97.02|94.62|96.8|94.4|0
1650466120000|2022-04-20 14:48:40|97.1|94.7|97.32|94.92|97.32|94.92|97.1|94.7|0
1650466130000|2022-04-20 14:48:50|97.25|94.85|97.25|94.85|97.32|94.92|97.1|94.7|0
1650466140000|2022-04-20 14:49:00|97.1|94.7|97.02|94.62|97.1|94.7|96.95|94.55|0
1650466150000|2022-04-20 14:49:10|97.17|94.77|96.8|94.4|97.17|94.77|96.8|94.4|0
1650466160000|2022-04-20 14:49:20|97.02|94.62|96.87|94.47|97.02|94.62|96.87|94.47|0
1650466170000|2022-04-20 14:49:30|96.95|94.55|96.73|94.33|96.95|94.55|96.73|94.33|0
1650466180000|2022-04-20 14:49:40|96.8|94.4|96.8|94.4|96.8|94.4|96.8|94.4|0
1650466190000|2022-04-20 14:49:50|96.87|94.47|96.65|94.25|96.87|94.47|96.65|94.25|0
1650466200000|2022-04-20 14:50:00|96.73|94.33|96.87|94.47|97.02|94.62|96.73|94.33|0
1650466210000|2022-04-20 14:50:10|96.8|94.4|96.95|94.55|96.95|94.55|96.8|94.4|0
1650466220000|2022-04-20 14:50:20|96.87|94.47|96.95|94.55|96.95|94.55|96.87|94.47|0
1650466230000|2022-04-20 14:50:30|97.02|94.62|96.95|94.55|97.1|94.7|96.95|94.55|0
1650466240000|2022-04-20 14:50:40|97.02|94.62|97.02|94.62|97.02|94.62|96.95|94.55|0
1650466250000|2022-04-20 14:50:50|96.87|94.47|96.73|94.33|96.87|94.47|96.73|94.33|0
1650466260000|2022-04-20 14:51:00|96.8|94.4|96.28|93.88|96.8|94.4|96.28|93.88|0
1650466270000|2022-04-20 14:51:10|96.21|93.81|96.58|94.18|96.58|94.18|96.21|93.81|0
1650466280000|2022-04-20 14:51:20|96.5|94.1|96.43|94.03|96.5|94.1|96.36|93.96|0
1650466290000|2022-04-20 14:51:30|96.36|93.96|96.21|93.81|96.36|93.96|96.21|93.81|0
1650466300000|2022-04-20 14:51:40|96.13|93.73|95.99|93.59|96.13|93.73|95.99|93.59|0
1650466310000|2022-04-20 14:51:50|96.13|93.73|96.13|93.73|96.21|93.81|96.13|93.73|0
1650466320000|2022-04-20 14:52:00|96.1|93.7|95.62|93.22|96.1|93.7|95.62|93.22|0
1650466330000|2022-04-20 14:52:10|95.55|93.15|95.62|93.22|95.62|93.22|95.55|93.15|0
1650466340000|2022-04-20 14:52:20|95.69|93.29|95.4|93|95.69|93.29|95.4|93|0
1650466350000|2022-04-20 14:52:30|95.47|93.07|95.33|92.93|95.47|93.07|95.33|92.93|0
1650466360000|2022-04-20 14:52:40|95.62|93.22|95.4|93|95.62|93.22|95.33|92.93|0
1650466370000|2022-04-20 14:52:50|95.33|92.93|95.47|93.07|95.47|93.07|95.33|92.93|0
1650466380000|2022-04-20 14:53:00|95.54|93.14|95.54|93.14|95.69|93.29|95.54|93.14|0
1650466390000|2022-04-20 14:53:10|95.62|93.22|95.47|93.07|95.62|93.22|95.47|93.07|0
1650466400000|2022-04-20 14:53:20|95.54|93.14|95.62|93.22|95.62|93.22|95.54|93.14|0
1650466410000|2022-04-20 14:53:30|95.69|93.29|95.76|93.36|95.76|93.36|95.69|93.29|0
1650466420000|2022-04-20 14:53:40|95.84|93.44|95.76|93.36|95.84|93.44|95.76|93.36|0
1650466430000|2022-04-20 14:53:50|95.91|93.51|95.91|93.51|95.99|93.59|95.91|93.51|0
1650466440000|2022-04-20 14:54:00|95.99|93.59|96.13|93.73|96.28|93.88|95.99|93.59|0
1650466450000|2022-04-20 14:54:10|96.06|93.66|95.98|93.58|96.06|93.66|95.91|93.51|0
1650466460000|2022-04-20 14:54:20|95.91|93.51|95.69|93.29|95.91|93.51|95.69|93.29|0
1650466470000|2022-04-20 14:54:30|95.62|93.22|95.62|93.22|95.69|93.29|95.62|93.22|0
1650466480000|2022-04-20 14:54:40|95.76|93.36|95.8|93.4|95.8|93.4|95.69|93.29|0
1650466490000|2022-04-20 14:54:50|95.69|93.29|95.4|93|95.69|93.29|95.32|92.92|0
1650466500000|2022-04-20 14:55:00|95.62|93.22|95.32|92.92|95.62|93.22|95.32|92.92|0
1650466510000|2022-04-20 14:55:10|95.4|93|95.4|93|95.4|93|95.32|92.92|0
1650466520000|2022-04-20 14:55:20|95.25|92.85|95.03|92.63|95.25|92.85|95.03|92.63|0
1650466530000|2022-04-20 14:55:30|95.1|92.7|95.18|92.78|95.18|92.78|95.1|92.7|0
1650466540000|2022-04-20 14:55:40|95.1|92.7|95.25|92.85|95.25|92.85|95.1|92.7|0
1650466550000|2022-04-20 14:55:50|95.32|92.92|95.25|92.85|95.4|93|95.25|92.85|0
1650466560000|2022-04-20 14:56:00|95.32|92.92|95.25|92.85|95.32|92.92|95.18|92.78|0
1650466570000|2022-04-20 14:56:10|95.36|92.96|95.32|92.92|95.4|93|95.32|92.92|0
1650466580000|2022-04-20 14:56:20|95.4|93|95.4|93|95.47|93.07|95.4|93|0
1650466590000|2022-04-20 14:56:30|95.47|93.07|95.47|93.07|95.47|93.07|95.4|93|0
1650466600000|2022-04-20 14:56:40|95.62|93.22|95.76|93.36|95.76|93.36|95.54|93.14|0
1650466610000|2022-04-20 14:56:50|95.69|93.29|95.76|93.36|95.76|93.36|95.62|93.22|0
1650466620000|2022-04-20 14:57:00|95.84|93.44|95.69|93.29|95.84|93.44|95.69|93.29|0
1650466630000|2022-04-20 14:57:10|95.84|93.44|95.76|93.36|95.84|93.44|95.76|93.36|0
1650466640000|2022-04-20 14:57:20|95.91|93.51|95.91|93.51|95.91|93.51|95.84|93.44|0
1650466650000|2022-04-20 14:57:30|95.84|93.44|95.91|93.51|95.91|93.51|95.76|93.36|0
1650466660000|2022-04-20 14:57:40|96.06|93.66|96.13|93.73|96.13|93.73|96.06|93.66|0
1650466670000|2022-04-20 14:57:50|96.2|93.8|96.13|93.73|96.2|93.8|96.13|93.73|0
1650466680000|2022-04-20 14:58:00|96.06|93.66|96.13|93.73|96.2|93.8|96.06|93.66|0
1650466690000|2022-04-20 14:58:10|96.06|93.66|96.13|93.73|96.13|93.73|96.02|93.62|0
1650466700000|2022-04-20 14:58:20|96.2|93.8|96.2|93.8|96.28|93.88|96.2|93.8|0
1650466710000|2022-04-20 14:58:30|96.06|93.66|96.06|93.66|96.13|93.73|96.06|93.66|0
1650466720000|2022-04-20 14:58:40|96.13|93.73|96.2|93.8|96.2|93.8|96.13|93.73|0
1650466730000|2022-04-20 14:58:50|96.13|93.73|96.13|93.73|96.2|93.8|96.13|93.73|0
1650466740000|2022-04-20 14:59:00|95.91|93.51|95.91|93.51|95.91|93.51|95.69|93.29|0
1650466750000|2022-04-20 14:59:10|95.83|93.43|95.98|93.58|96.02|93.62|95.83|93.43|0
1650466760000|2022-04-20 14:59:20|95.76|93.36|95.83|93.43|95.98|93.58|95.76|93.36|0
1650466780000|2022-04-20 14:59:40|95.8|93.4|95.76|93.36|95.83|93.43|95.76|93.36|0
1650466790000|2022-04-20 14:59:50|95.83|93.43|95.91|93.51|95.91|93.51|95.83|93.43|0
1650466800000|2022-04-20 15:00:00|95.83|93.43|96.05|93.65|96.05|93.65|95.83|93.43|0
1650466810000|2022-04-20 15:00:10|96.2|93.8|96.35|93.95|96.35|93.95|96.2|93.8|0
1650466820000|2022-04-20 15:00:20|96.42|94.02|96.64|94.24|96.64|94.24|96.42|94.02|0
1650466830000|2022-04-20 15:00:30|96.72|94.32|96.87|94.47|96.87|94.47|96.72|94.32|0
1650466840000|2022-04-20 15:00:40|97.13|94.73|97.16|94.76|97.39|94.99|97.13|94.73|0
1650466850000|2022-04-20 15:00:50|97.31|94.91|97.54|95.14|97.54|95.14|97.31|94.91|0
1650466860000|2022-04-20 15:01:00|97.46|95.06|97.98|95.58|97.98|95.58|97.39|94.99|0
1650466870000|2022-04-20 15:01:10|97.91|95.51|97.95|95.55|97.98|95.58|97.91|95.51|0
1650466880000|2022-04-20 15:01:20|97.91|95.51|97.54|95.14|97.91|95.51|97.54|95.14|0
1650466890000|2022-04-20 15:01:30|97.61|95.21|97.83|95.43|97.83|95.43|97.61|95.21|0
1650466900000|2022-04-20 15:01:40|97.98|95.58|97.76|95.36|97.98|95.58|97.76|95.36|0
1650466910000|2022-04-20 15:01:50|97.83|95.43|97.83|95.43|97.91|95.51|97.83|95.43|0
1650466920000|2022-04-20 15:02:00|97.61|95.21|97.91|95.51|97.91|95.51|97.61|95.21|0
1650466930000|2022-04-20 15:02:10|97.76|95.36|97.68|95.28|97.76|95.36|97.61|95.21|0
1650466940000|2022-04-20 15:02:20|97.54|95.14|97.39|94.99|97.54|95.14|97.31|94.91|0
1650466950000|2022-04-20 15:02:30|97.53|95.13|97.91|95.51|97.91|95.51|97.53|95.13|0
1650466960000|2022-04-20 15:02:40|97.76|95.36|98.06|95.66|98.13|95.73|97.76|95.36|0
1650466970000|2022-04-20 15:02:50|98.13|95.73|98.13|95.73|98.13|95.73|97.98|95.58|0
1650466980000|2022-04-20 15:03:00|97.98|95.58|98.36|95.96|98.36|95.96|97.98|95.58|0
1650466990000|2022-04-20 15:03:10|97.98|95.58|97.87|95.47|97.98|95.58|97.76|95.36|0
1650467000000|2022-04-20 15:03:20|97.83|95.43|98.06|95.66|98.06|95.66|97.83|95.43|0
1650467010000|2022-04-20 15:03:30|98.13|95.73|98.28|95.88|98.28|95.88|98.13|95.73|0
1650467020000|2022-04-20 15:03:40|98.21|95.81|98.28|95.88|98.28|95.88|98.06|95.66|0
1650467030000|2022-04-20 15:03:50|98.21|95.81|98.13|95.73|98.21|95.81|98.13|95.73|0
1650467040000|2022-04-20 15:04:00|97.98|95.58|98.06|95.66|98.06|95.66|97.91|95.51|0
1650467050000|2022-04-20 15:04:10|97.91|95.51|97.98|95.58|97.98|95.58|97.91|95.51|0
1650467060000|2022-04-20 15:04:20|97.76|95.36|97.83|95.43|97.83|95.43|97.76|95.36|0
1650467070000|2022-04-20 15:04:30|97.91|95.51|98.06|95.66|98.06|95.66|97.91|95.51|0
1650467080000|2022-04-20 15:04:40|98.17|95.77|98.21|95.81|98.21|95.81|98.13|95.73|0
1650467090000|2022-04-20 15:04:50|98.28|95.88|98.58|96.18|98.58|96.18|98.28|95.88|0
1650467100000|2022-04-20 15:05:00|98.73|96.33|98.36|95.96|98.73|96.33|98.21|95.81|0
1650467110000|2022-04-20 15:05:10|98.28|95.88|97.98|95.58|98.28|95.88|97.98|95.58|0
1650467120000|2022-04-20 15:05:20|98.06|95.66|98.13|95.73|98.21|95.81|98.06|95.66|0
1650467130000|2022-04-20 15:05:30|98.17|95.77|97.98|95.58|98.17|95.77|97.98|95.58|0
1650467140000|2022-04-20 15:05:40|97.87|95.47|97.53|95.13|97.87|95.47|97.53|95.13|0
1650467150000|2022-04-20 15:05:50|97.68|95.28|97.91|95.51|97.91|95.51|97.68|95.28|0
1650467160000|2022-04-20 15:06:00|97.83|95.43|98.06|95.66|98.06|95.66|97.83|95.43|0
1650467170000|2022-04-20 15:06:10|97.98|95.58|97.91|95.51|98.06|95.66|97.91|95.51|0
1650467180000|2022-04-20 15:06:20|97.83|95.43|98.06|95.66|98.06|95.66|97.83|95.43|0
1650467190000|2022-04-20 15:06:30|98.35|95.95|98.32|95.92|98.43|96.03|98.28|95.88|0
1650467200000|2022-04-20 15:06:40|98.35|95.95|98.43|96.03|98.5|96.1|98.35|95.95|0
1650467210000|2022-04-20 15:06:50|98.35|95.95|98.35|95.95|98.35|95.95|98.28|95.88|0
1650467220000|2022-04-20 15:07:00|98.28|95.88|98.5|96.1|98.5|96.1|98.28|95.88|0
1650467230000|2022-04-20 15:07:10|98.43|96.03|98.58|96.18|98.58|96.18|98.43|96.03|0
1650467240000|2022-04-20 15:07:20|98.65|96.25|98.43|96.03|98.65|96.25|98.43|96.03|0
1650467250000|2022-04-20 15:07:30|98.58|96.18|98.5|96.1|98.58|96.18|98.5|96.1|0
1650467260000|2022-04-20 15:07:40|98.43|96.03|98.43|96.03|98.43|96.03|98.43|96.03|0
1650467270000|2022-04-20 15:07:50|98.35|95.95|98.81|96.41|98.81|96.41|98.35|95.95|0
1650467280000|2022-04-20 15:08:00|98.88|96.48|98.88|96.48|98.88|96.48|98.8|96.4|0
1650467290000|2022-04-20 15:08:10|98.8|96.4|98.73|96.33|98.8|96.4|98.73|96.33|0
1650467300000|2022-04-20 15:08:20|98.65|96.25|98.5|96.1|98.65|96.25|98.5|96.1|0
1650467310000|2022-04-20 15:08:30|98.43|96.03|98.58|96.18|98.58|96.18|98.43|96.03|0
1650467320000|2022-04-20 15:08:40|98.5|96.1|98.43|96.03|98.5|96.1|98.28|95.88|0
1650467330000|2022-04-20 15:08:50|98.77|96.37|98.58|96.18|98.77|96.37|98.58|96.18|0
1650467340000|2022-04-20 15:09:00|98.5|96.1|98.5|96.1|98.5|96.1|98.43|96.03|0
1650467350000|2022-04-20 15:09:10|98.58|96.18|98.58|96.18|98.8|96.4|98.58|96.18|0
1650467360000|2022-04-20 15:09:20|98.65|96.25|98.65|96.25|98.65|96.25|98.58|96.18|0
1650467370000|2022-04-20 15:09:30|98.73|96.33|98.8|96.4|98.8|96.4|98.65|96.25|0
1650467380000|2022-04-20 15:09:40|98.65|96.25|98.58|96.18|98.65|96.25|98.5|96.1|0
1650467390000|2022-04-20 15:09:50|98.73|96.33|98.58|96.18|98.73|96.33|98.58|96.18|0
1650467400000|2022-04-20 15:10:00|98.73|96.33|98.8|96.4|98.8|96.4|98.73|96.33|0
1650467410000|2022-04-20 15:10:10|98.88|96.48|98.95|96.55|99.03|96.63|98.88|96.48|0
1650467420000|2022-04-20 15:10:20|98.88|96.48|98.95|96.55|98.95|96.55|98.88|96.48|0
1650467430000|2022-04-20 15:10:30|99.03|96.63|99.03|96.63|99.03|96.63|99.03|96.63|0
1650467440000|2022-04-20 15:10:40|99.1|96.7|99.26|96.86|99.26|96.86|99.1|96.7|0
1650467450000|2022-04-20 15:10:50|99.33|96.93|99.18|96.78|99.33|96.93|99.1|96.7|0
1650467460000|2022-04-20 15:11:00|99.03|96.63|98.88|96.48|99.03|96.63|98.88|96.48|0
1650467470000|2022-04-20 15:11:10|98.73|96.33|98.73|96.33|98.73|96.33|98.65|96.25|0
1650467480000|2022-04-20 15:11:20|98.8|96.4|98.92|96.52|98.95|96.55|98.8|96.4|0
1650467490000|2022-04-20 15:11:30|98.95|96.55|99.1|96.7|99.1|96.7|98.95|96.55|0
1650467500000|2022-04-20 15:11:40|99.03|96.63|99.26|96.86|99.26|96.86|99.03|96.63|0
1650467510000|2022-04-20 15:11:50|99.33|96.93|99.33|96.93|99.33|96.93|99.33|96.93|0
1650467520000|2022-04-20 15:12:00|99.41|97.01|99.41|97.01|99.48|97.08|99.41|97.01|0
1650467530000|2022-04-20 15:12:10|99.48|97.08|99.71|97.31|99.71|97.31|99.48|97.08|0
1650467540000|2022-04-20 15:12:20|99.63|97.23|99.63|97.23|99.63|97.23|99.63|97.23|0
1650467550000|2022-04-20 15:12:30|99.71|97.31|99.78|97.38|99.78|97.38|99.63|97.23|0
1650467560000|2022-04-20 15:12:40|99.86|97.46|99.94|97.54|99.94|97.54|99.78|97.38|0
1650467570000|2022-04-20 15:12:50|99.78|97.38|100.01|97.61|100.01|97.61|99.78|97.38|0
1650467580000|2022-04-20 15:13:00|100.09|97.69|99.78|97.38|100.09|97.69|99.78|97.38|0
1650467590000|2022-04-20 15:13:10|99.86|97.46|100.01|97.61|100.09|97.69|99.86|97.46|0
1650467600000|2022-04-20 15:13:20|100.16|97.76|100.09|97.69|100.16|97.76|100.09|97.69|0
1650467610000|2022-04-20 15:13:30|100.01|97.61|100.09|97.69|100.16|97.76|100.01|97.61|0
1650467620000|2022-04-20 15:13:40|100.16|97.76|100.09|97.69|100.16|97.76|100.09|97.69|0
1650467630000|2022-04-20 15:13:50|100.01|97.61|99.94|97.54|100.01|97.61|99.94|97.54|0
1650467640000|2022-04-20 15:14:00|100.09|97.69|99.94|97.54|100.09|97.69|99.94|97.54|0
1650467650000|2022-04-20 15:14:10|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1650467660000|2022-04-20 15:14:20|99.86|97.46|99.71|97.31|99.86|97.46|99.71|97.31|0
1650467670000|2022-04-20 15:14:30|99.56|97.16|99.78|97.38|99.78|97.38|99.56|97.16|0
1650467680000|2022-04-20 15:14:40|99.71|97.31|99.48|97.08|99.71|97.31|99.48|97.08|0
1650467690000|2022-04-20 15:14:50|99.4|97|99.4|97|99.4|97|99.4|97|0
1650467700000|2022-04-20 15:15:00|99.56|97.16|99.48|97.08|99.63|97.23|99.48|97.08|0
1650467710000|2022-04-20 15:15:10|99.4|97|99.71|97.31|99.71|97.31|99.4|97|0
1650467720000|2022-04-20 15:15:20|99.78|97.38|99.71|97.31|99.78|97.38|99.63|97.23|0
1650467730000|2022-04-20 15:15:30|99.93|97.53|100.01|97.61|100.01|97.61|99.86|97.46|0
1650467740000|2022-04-20 15:15:40|100.09|97.69|100.24|97.84|100.24|97.84|100.09|97.69|0
1650467750000|2022-04-20 15:15:50|100.31|97.91|100.16|97.76|100.31|97.91|100.16|97.76|0
1650467760000|2022-04-20 15:16:00|100.09|97.69|100.31|97.91|100.31|97.91|100.09|97.69|0
1650467770000|2022-04-20 15:16:10|100.24|97.84|100.7|98.3|100.7|98.3|100.24|97.84|0
1650467780000|2022-04-20 15:16:20|100.77|98.37|100.62|98.22|100.77|98.37|100.62|98.22|0
1650467790000|2022-04-20 15:16:30|100.7|98.3|100.93|98.53|100.93|98.53|100.7|98.3|0
1650467800000|2022-04-20 15:16:40|100.85|98.45|100.85|98.45|100.85|98.45|100.77|98.37|0
1650467810000|2022-04-20 15:16:50|100.89|98.49|100.93|98.53|100.93|98.53|100.85|98.45|0
1650467820000|2022-04-20 15:17:00|100.77|98.37|100.39|97.99|100.77|98.37|100.39|97.99|0
1650467830000|2022-04-20 15:17:10|100.31|97.91|100.39|97.99|100.39|97.99|100.31|97.91|0
1650467840000|2022-04-20 15:17:20|100.47|98.07|100.47|98.07|100.47|98.07|100.31|97.91|0
1650467850000|2022-04-20 15:17:30|100.62|98.22|100.54|98.14|100.62|98.22|100.54|98.14|0
1650467860000|2022-04-20 15:17:40|100.47|98.07|100.31|97.91|100.47|98.07|100.31|97.91|0
1650467870000|2022-04-20 15:17:50|100.47|98.07|100.39|97.99|100.47|98.07|100.39|97.99|0
1650467880000|2022-04-20 15:18:00|100.31|97.91|100.54|98.14|100.54|98.14|100.31|97.91|0
1650467890000|2022-04-20 15:18:10|100.47|98.07|100.62|98.22|100.62|98.22|100.39|97.99|0
1650467900000|2022-04-20 15:18:20|100.77|98.37|100.69|98.29|100.77|98.37|100.69|98.29|0
1650467910000|2022-04-20 15:18:30|100.47|98.07|100.62|98.22|100.62|98.22|100.47|98.07|0
1650467920000|2022-04-20 15:18:40|100.69|98.29|101|98.6|101|98.6|100.69|98.29|0
1650467930000|2022-04-20 15:18:50|100.92|98.52|100.92|98.52|100.92|98.52|100.77|98.37|0
1650467940000|2022-04-20 15:19:00|100.85|98.45|100.85|98.45|100.85|98.45|100.85|98.45|0
1650467950000|2022-04-20 15:19:10|100.77|98.37|101|98.6|101|98.6|100.77|98.37|0
1650467960000|2022-04-20 15:19:20|101.08|98.68|100.92|98.52|101.08|98.68|100.92|98.52|0
1650467970000|2022-04-20 15:19:30|100.77|98.37|100.92|98.52|100.92|98.52|100.77|98.37|0
1650467980000|2022-04-20 15:19:40|101|98.6|101|98.6|101.08|98.68|101|98.6|0
1650467990000|2022-04-20 15:19:50|100.92|98.52|101|98.6|101|98.6|100.92|98.52|0
1650468000000|2022-04-20 15:20:00|101.08|98.68|101.15|98.75|101.23|98.83|101|98.6|0
1650468010000|2022-04-20 15:20:10|101.23|98.83|100.92|98.52|101.23|98.83|100.92|98.52|0
1650468020000|2022-04-20 15:20:20|101|98.6|101|98.6|101|98.6|100.92|98.52|0
1650468030000|2022-04-20 15:20:30|101.15|98.75|101.08|98.68|101.15|98.75|101.08|98.68|0
1650468040000|2022-04-20 15:20:40|101|98.6|100.92|98.52|101|98.6|100.92|98.52|0
1650468050000|2022-04-20 15:20:50|101|98.6|100.85|98.45|101|98.6|100.85|98.45|0
1650468060000|2022-04-20 15:21:00|100.77|98.37|100.69|98.29|100.77|98.37|100.62|98.22|0
1650468070000|2022-04-20 15:21:10|100.77|98.37|100.77|98.37|100.89|98.49|100.77|98.37|0
1650468080000|2022-04-20 15:21:20|100.85|98.45|101.08|98.68|101.08|98.68|100.85|98.45|0
1650468090000|2022-04-20 15:21:30|101.15|98.75|101.23|98.83|101.23|98.83|101.08|98.68|0
1650468100000|2022-04-20 15:21:40|101.15|98.75|101|98.6|101.15|98.75|101|98.6|0
1650468110000|2022-04-20 15:21:50|101.08|98.68|101|98.6|101.08|98.68|101|98.6|0
1650468120000|2022-04-20 15:22:00|100.92|98.52|101|98.6|101|98.6|100.89|98.49|0
1650468130000|2022-04-20 15:22:10|100.85|98.45|100.85|98.45|101|98.6|100.85|98.45|0
1650468140000|2022-04-20 15:22:20|101|98.6|100.92|98.52|101|98.6|100.92|98.52|0
1650468150000|2022-04-20 15:22:30|101|98.6|100.92|98.52|101|98.6|100.92|98.52|0
1650468160000|2022-04-20 15:22:40|101|98.6|101|98.6|101.04|98.64|100.92|98.52|0
1650468170000|2022-04-20 15:22:50|101.07|98.67|101.15|98.75|101.15|98.75|101.07|98.67|0
1650468180000|2022-04-20 15:23:00|101.23|98.83|101.3|98.9|101.3|98.9|101.23|98.83|0
1650468190000|2022-04-20 15:23:10|101.15|98.75|101.15|98.75|101.15|98.75|101.07|98.67|0
1650468200000|2022-04-20 15:23:20|101.23|98.83|101.07|98.67|101.3|98.9|101.07|98.67|0
1650468210000|2022-04-20 15:23:30|101|98.6|101|98.6|101|98.6|100.92|98.52|0
1650468220000|2022-04-20 15:23:40|100.92|98.52|101.07|98.67|101.07|98.67|100.92|98.52|0
1650468230000|2022-04-20 15:23:50|101.15|98.75|101.23|98.83|101.23|98.83|101.15|98.75|0
1650468240000|2022-04-20 15:24:00|101.15|98.75|101|98.6|101.15|98.75|101|98.6|0
1650468250000|2022-04-20 15:24:10|101.07|98.67|100.88|98.48|101.07|98.67|100.84|98.44|0
1650468260000|2022-04-20 15:24:20|100.84|98.44|100.84|98.44|100.92|98.52|100.84|98.44|0
1650468270000|2022-04-20 15:24:30|100.77|98.37|100.65|98.25|100.77|98.37|100.65|98.25|0
1650468280000|2022-04-20 15:24:40|100.61|98.21|100.84|98.44|100.84|98.44|100.61|98.21|0
1650468290000|2022-04-20 15:24:50|101|98.6|101.15|98.75|101.27|98.87|101|98.6|0
1650468300000|2022-04-20 15:25:00|101.23|98.83|101.3|98.9|101.38|98.98|101.23|98.83|0
1650468310000|2022-04-20 15:25:10|101.38|98.98|101.38|98.98|101.38|98.98|101.38|98.98|0
1650468320000|2022-04-20 15:25:20|101.23|98.83|101|98.6|101.23|98.83|101|98.6|0
1650468330000|2022-04-20 15:25:30|100.92|98.52|101|98.6|101|98.6|100.84|98.44|0
1650468340000|2022-04-20 15:25:40|100.92|98.52|101.07|98.67|101.07|98.67|100.92|98.52|0
1650468350000|2022-04-20 15:25:50|100.96|98.56|101|98.6|101|98.6|100.92|98.52|0
1650468360000|2022-04-20 15:26:00|101.07|98.67|101.15|98.75|101.19|98.79|101.07|98.67|0
1650468370000|2022-04-20 15:26:10|101.04|98.64|100.84|98.44|101.04|98.64|100.84|98.44|0
1650468380000|2022-04-20 15:26:20|100.69|98.29|100.58|98.18|100.69|98.29|100.58|98.18|0
1650468390000|2022-04-20 15:26:30|100.54|98.14|100.61|98.21|100.61|98.21|100.46|98.06|0
1650468400000|2022-04-20 15:26:40|100.46|98.06|100.69|98.29|100.69|98.29|100.46|98.06|0
1650468410000|2022-04-20 15:26:50|100.73|98.33|100.69|98.29|100.73|98.33|100.54|98.14|0
1650468420000|2022-04-20 15:27:00|100.92|98.52|100.77|98.37|100.92|98.52|100.77|98.37|0
1650468430000|2022-04-20 15:27:10|100.69|98.29|100.77|98.37|100.77|98.37|100.69|98.29|0
1650468440000|2022-04-20 15:27:20|100.69|98.29|100.84|98.44|100.84|98.44|100.69|98.29|0
1650468450000|2022-04-20 15:27:30|100.92|98.52|100.96|98.56|100.99|98.59|100.92|98.52|0
1650468460000|2022-04-20 15:27:40|100.92|98.52|101.07|98.67|101.07|98.67|100.92|98.52|0
1650468470000|2022-04-20 15:27:50|100.99|98.59|101.15|98.75|101.15|98.75|100.99|98.59|0
1650468480000|2022-04-20 15:28:00|101.22|98.82|101.3|98.9|101.3|98.9|101.15|98.75|0
1650468490000|2022-04-20 15:28:10|101.07|98.67|102.52|100.12|102.52|100.12|100.99|98.59|0
1650468500000|2022-04-20 15:28:20|102.59|100.19|102.44|100.04|102.59|100.19|102.44|100.04|0
1650468510000|2022-04-20 15:28:30|102.52|100.12|102.44|100.04|102.52|100.12|102.36|99.96|0
1650468520000|2022-04-20 15:28:40|102.28|99.88|102.05|99.65|102.28|99.88|102.05|99.65|0
1650468530000|2022-04-20 15:28:50|101.9|99.5|101.75|99.35|101.9|99.5|101.75|99.35|0
1650468540000|2022-04-20 15:29:00|101.67|99.27|101.75|99.35|101.75|99.35|101.67|99.27|0
1650468550000|2022-04-20 15:29:10|101.67|99.27|101.44|99.04|101.67|99.27|101.44|99.04|0
1650468560000|2022-04-20 15:29:20|101.37|98.97|101.37|98.97|101.44|99.04|101.37|98.97|0
1650468570000|2022-04-20 15:29:30|101.29|98.89|101.29|98.89|101.29|98.89|101.21|98.81|0
1650468580000|2022-04-20 15:29:40|101.52|99.12|101.59|99.19|101.59|99.19|101.52|99.12|0
1650468590000|2022-04-20 15:29:50|101.67|99.27|101.37|98.97|101.67|99.27|101.37|98.97|0
1650468600000|2022-04-20 15:30:00|101.44|99.04|101.52|99.12|101.52|99.12|101.33|98.93|0
1650468610000|2022-04-20 15:30:10|101.75|99.35|101.59|99.19|101.82|99.42|101.59|99.19|0
1650468620000|2022-04-20 15:30:20|101.67|99.27|101.59|99.19|101.67|99.27|101.59|99.19|0
1650468630000|2022-04-20 15:30:30|101.44|99.04|101.21|98.81|101.44|99.04|101.21|98.81|0
1650468640000|2022-04-20 15:30:40|101.06|98.66|101.06|98.66|101.14|98.74|101.06|98.66|0
1650468650000|2022-04-20 15:30:50|100.91|98.51|100.91|98.51|100.91|98.51|100.76|98.36|0
1650468660000|2022-04-20 15:31:00|100.98|98.58|100.91|98.51|101.06|98.66|100.91|98.51|0
1650468670000|2022-04-20 15:31:10|100.76|98.36|100.83|98.43|100.83|98.43|100.72|98.32|0
1650468680000|2022-04-20 15:31:20|100.6|98.2|100.68|98.28|100.68|98.28|100.53|98.13|0
1650468690000|2022-04-20 15:31:30|100.6|98.2|100.76|98.36|100.83|98.43|100.6|98.2|0
1650468700000|2022-04-20 15:31:40|100.68|98.28|100.68|98.28|100.83|98.43|100.68|98.28|0
1650468710000|2022-04-20 15:31:50|100.45|98.05|100.6|98.2|100.6|98.2|100.45|98.05|0
1650468720000|2022-04-20 15:32:00|100.53|98.13|100.38|97.98|100.53|98.13|100.38|97.98|0
1650468730000|2022-04-20 15:32:10|100.45|98.05|100.38|97.98|100.45|98.05|100.38|97.98|0
1650468740000|2022-04-20 15:32:20|100.45|98.05|100.53|98.13|100.6|98.2|100.45|98.05|0
1650468750000|2022-04-20 15:32:30|100.38|97.98|100.38|97.98|100.38|97.98|100.3|97.9|0
1650468760000|2022-04-20 15:32:40|100.3|97.9|100.45|98.05|100.53|98.13|100.3|97.9|0
1650468770000|2022-04-20 15:32:50|100.38|97.98|100.38|97.98|100.38|97.98|100.3|97.9|0
1650468780000|2022-04-20 15:33:00|100.3|97.9|100.45|98.05|100.45|98.05|100.22|97.82|0
1650468790000|2022-04-20 15:33:10|100.38|97.98|100.38|97.98|100.38|97.98|100.3|97.9|0
1650468810000|2022-04-20 15:33:30|100.45|98.05|100.83|98.43|100.83|98.43|100.45|98.05|0
1650468820000|2022-04-20 15:33:40|100.75|98.35|100.75|98.35|100.75|98.35|100.75|98.35|0
1650468830000|2022-04-20 15:33:50|100.45|98.05|100.3|97.9|100.49|98.09|100.3|97.9|0
1650468840000|2022-04-20 15:34:00|100.53|98.13|100.68|98.28|100.68|98.28|100.53|98.13|0
1650468850000|2022-04-20 15:34:10|100.72|98.32|100.68|98.28|100.75|98.35|100.6|98.2|0
1650468860000|2022-04-20 15:34:20|100.6|98.2|100.83|98.43|100.83|98.43|100.6|98.2|0
1650468870000|2022-04-20 15:34:30|100.91|98.51|100.83|98.43|100.98|98.58|100.83|98.43|0
1650468880000|2022-04-20 15:34:40|100.75|98.35|100.83|98.43|100.83|98.43|100.75|98.35|0
1650468890000|2022-04-20 15:34:50|100.98|98.58|101.06|98.66|101.06|98.66|100.98|98.58|0
1650468900000|2022-04-20 15:35:00|101.13|98.73|101.13|98.73|101.13|98.73|101.13|98.73|0
1650468910000|2022-04-20 15:35:10|100.98|98.58|100.83|98.43|100.98|98.58|100.83|98.43|0
1650468920000|2022-04-20 15:35:20|100.72|98.32|100.6|98.2|100.72|98.32|100.6|98.2|0
1650468930000|2022-04-20 15:35:30|100.53|98.13|100.45|98.05|100.53|98.13|100.37|97.97|0
1650468940000|2022-04-20 15:35:40|100.53|98.13|100.6|98.2|100.6|98.2|100.53|98.13|0
1650468950000|2022-04-20 15:35:50|100.53|98.13|100.3|97.9|100.53|98.13|100.3|97.9|0
1650468960000|2022-04-20 15:36:00|100.22|97.82|100.22|97.82|100.3|97.9|100.22|97.82|0
1650468970000|2022-04-20 15:36:10|100|97.6|100.22|97.82|100.22|97.82|100|97.6|0
1650468980000|2022-04-20 15:36:20|100.45|98.05|100.37|97.97|100.52|98.12|100.37|97.97|0
1650468990000|2022-04-20 15:36:30|100.45|98.05|100.37|97.97|100.45|98.05|100.37|97.97|0
1650469000000|2022-04-20 15:36:40|100.45|98.05|100.22|97.82|100.45|98.05|100.22|97.82|0
1650469010000|2022-04-20 15:36:50|100.3|97.9|100.3|97.9|100.3|97.9|100.3|97.9|0
1650469020000|2022-04-20 15:37:00|100.37|97.97|100.3|97.9|100.45|98.05|100.3|97.9|0
1650469030000|2022-04-20 15:37:10|100.22|97.82|100.22|97.82|100.22|97.82|100.15|97.75|0
1650469040000|2022-04-20 15:37:20|100.3|97.9|100.26|97.86|100.3|97.9|100.22|97.82|0
1650469050000|2022-04-20 15:37:30|100.15|97.75|100.15|97.75|100.15|97.75|100.07|97.67|0
1650469060000|2022-04-20 15:37:40|100.07|97.67|100.15|97.75|100.15|97.75|100.07|97.67|0
1650469070000|2022-04-20 15:37:50|100.07|97.67|100.15|97.75|100.15|97.75|100.07|97.67|0
1650469080000|2022-04-20 15:38:00|100.07|97.67|99.92|97.52|100.07|97.67|99.92|97.52|0
1650469090000|2022-04-20 15:38:10|99.77|97.37|99.62|97.22|99.77|97.37|99.62|97.22|0
1650469100000|2022-04-20 15:38:20|99.54|97.14|99.69|97.29|99.69|97.29|99.54|97.14|0
1650469110000|2022-04-20 15:38:30|99.62|97.22|99.69|97.29|99.69|97.29|99.58|97.18|0
1650469120000|2022-04-20 15:38:40|99.62|97.22|99.47|97.07|99.62|97.22|99.47|97.07|0
1650469130000|2022-04-20 15:38:50|99.32|96.92|99.39|96.99|99.39|96.99|99.32|96.92|0
1650469140000|2022-04-20 15:39:00|99.62|97.22|99.92|97.52|99.92|97.52|99.62|97.22|0
1650469150000|2022-04-20 15:39:10|99.84|97.44|99.84|97.44|99.84|97.44|99.77|97.37|0
1650469160000|2022-04-20 15:39:20|99.92|97.52|99.73|97.33|99.92|97.52|99.73|97.33|0
1650469170000|2022-04-20 15:39:30|99.84|97.44|99.99|97.59|99.99|97.59|99.84|97.44|0
1650469180000|2022-04-20 15:39:40|99.84|97.44|99.92|97.52|99.92|97.52|99.84|97.44|0
1650469190000|2022-04-20 15:39:50|99.99|97.59|100.07|97.67|100.07|97.67|99.99|97.59|0
1650469200000|2022-04-20 15:40:00|100.14|97.74|100.22|97.82|100.3|97.9|100.14|97.74|0
1650469210000|2022-04-20 15:40:10|100.3|97.9|100.22|97.82|100.3|97.9|100.14|97.74|0
1650469220000|2022-04-20 15:40:20|100.14|97.74|100.03|97.63|100.14|97.74|100.03|97.63|0
1650469230000|2022-04-20 15:40:30|100.07|97.67|100.07|97.67|100.07|97.67|99.99|97.59|0
1650469240000|2022-04-20 15:40:40|99.99|97.59|99.99|97.59|99.99|97.59|99.92|97.52|0
1650469250000|2022-04-20 15:40:50|100.14|97.74|99.99|97.59|100.14|97.74|99.99|97.59|0
1650469260000|2022-04-20 15:41:00|99.92|97.52|99.92|97.52|99.99|97.59|99.84|97.44|0
1650469270000|2022-04-20 15:41:10|99.84|97.44|99.77|97.37|99.84|97.44|99.77|97.37|0
1650469280000|2022-04-20 15:41:20|99.69|97.29|99.92|97.52|99.92|97.52|99.69|97.29|0
1650469290000|2022-04-20 15:41:30|99.99|97.59|99.77|97.37|99.99|97.59|99.69|97.29|0
1650469300000|2022-04-20 15:41:40|99.84|97.44|99.62|97.22|99.84|97.44|99.62|97.22|0
1650469310000|2022-04-20 15:41:50|99.69|97.29|99.54|97.14|99.69|97.29|99.46|97.06|0
1650469320000|2022-04-20 15:42:00|99.46|97.06|99.16|96.76|99.46|97.06|99.16|96.76|0
1650469330000|2022-04-20 15:42:10|99.24|96.84|99.09|96.69|99.24|96.84|99.09|96.69|0
1650469340000|2022-04-20 15:42:20|99.01|96.61|99.01|96.61|99.09|96.69|99.01|96.61|0
1650469350000|2022-04-20 15:42:30|99.09|96.69|99.16|96.76|99.24|96.84|99.09|96.69|0
1650469360000|2022-04-20 15:42:40|99.24|96.84|99.16|96.76|99.24|96.84|99.01|96.61|0
1650469370000|2022-04-20 15:42:50|99.24|96.84|99.31|96.91|99.31|96.91|99.24|96.84|0
1650469380000|2022-04-20 15:43:00|99.24|96.84|99.39|96.99|99.39|96.99|99.16|96.76|0
1650469390000|2022-04-20 15:43:10|99.24|96.84|99.24|96.84|99.31|96.91|99.24|96.84|0
1650469400000|2022-04-20 15:43:20|99.16|96.76|99.16|96.76|99.24|96.84|99.09|96.69|0
1650469410000|2022-04-20 15:43:30|99.01|96.61|99.09|96.69|99.09|96.69|99.01|96.61|0
1650469420000|2022-04-20 15:43:40|99.01|96.61|99.01|96.61|99.01|96.61|98.94|96.54|0
1650469430000|2022-04-20 15:43:50|98.86|96.46|99.01|96.61|99.01|96.61|98.86|96.46|0
1650469440000|2022-04-20 15:44:00|98.94|96.54|99.09|96.69|99.09|96.69|98.94|96.54|0
1650469450000|2022-04-20 15:44:10|99.24|96.84|99.09|96.69|99.24|96.84|99.09|96.69|0
1650469460000|2022-04-20 15:44:20|99.16|96.76|99.09|96.69|99.16|96.76|99.09|96.69|0
1650469470000|2022-04-20 15:44:30|99.13|96.73|99.31|96.91|99.31|96.91|99.13|96.73|0
1650469480000|2022-04-20 15:44:40|99.24|96.84|99.16|96.76|99.24|96.84|99.16|96.76|0
1650469490000|2022-04-20 15:44:50|99.09|96.69|99.09|96.69|99.09|96.69|99.01|96.61|0
1650469500000|2022-04-20 15:45:00|98.86|96.46|98.86|96.46|98.86|96.46|98.86|96.46|0
1650469510000|2022-04-20 15:45:10|98.79|96.39|98.94|96.54|98.94|96.54|98.79|96.39|0
1650469520000|2022-04-20 15:45:20|98.79|96.39|98.64|96.24|98.79|96.39|98.41|96.01|0
1650469530000|2022-04-20 15:45:30|98.79|96.39|98.71|96.31|98.79|96.39|98.71|96.31|0
1650469540000|2022-04-20 15:45:40|99.01|96.61|98.94|96.54|99.01|96.61|98.86|96.46|0
1650469550000|2022-04-20 15:45:50|99.01|96.61|99.16|96.76|99.16|96.76|99.01|96.61|0
1650469560000|2022-04-20 15:46:00|99.24|96.84|99.31|96.91|99.31|96.91|99.24|96.84|0
1650469570000|2022-04-20 15:46:10|99.24|96.84|99.35|96.95|99.35|96.95|99.24|96.84|0
1650469580000|2022-04-20 15:46:20|99.43|97.03|99.39|96.99|99.46|97.06|99.39|96.99|0
1650469590000|2022-04-20 15:46:30|99.46|97.06|99.39|96.99|99.54|97.14|99.39|96.99|0
1650469600000|2022-04-20 15:46:40|99.46|97.06|99.24|96.84|99.46|97.06|99.16|96.76|0
1650469610000|2022-04-20 15:46:50|99.31|96.91|99.39|96.99|99.39|96.99|99.31|96.91|0
1650469620000|2022-04-20 15:47:00|99.46|97.06|99.54|97.14|99.54|97.14|99.39|96.99|0
1650469630000|2022-04-20 15:47:10|99.46|97.06|99.46|97.06|99.46|97.06|99.39|96.99|0
1650469640000|2022-04-20 15:47:20|99.54|97.14|99.76|97.36|99.76|97.36|99.46|97.06|0
1650469650000|2022-04-20 15:47:30|99.69|97.29|99.84|97.44|99.84|97.44|99.69|97.29|0
1650469660000|2022-04-20 15:47:40|100.06|97.66|99.84|97.44|100.06|97.66|99.84|97.44|0
1650469670000|2022-04-20 15:47:50|99.91|97.51|99.84|97.44|99.91|97.51|99.76|97.36|0
1650469680000|2022-04-20 15:48:00|99.76|97.36|99.99|97.59|99.99|97.59|99.76|97.36|0
1650469690000|2022-04-20 15:48:10|99.84|97.44|99.91|97.51|99.91|97.51|99.76|97.36|0
1650469700000|2022-04-20 15:48:20|99.99|97.59|100.06|97.66|100.06|97.66|99.99|97.59|0
1650469710000|2022-04-20 15:48:30|100.14|97.74|100.14|97.74|100.21|97.81|100.14|97.74|0
1650469720000|2022-04-20 15:48:40|100.21|97.81|100.29|97.89|100.29|97.89|100.14|97.74|0
1650469730000|2022-04-20 15:48:50|100.36|97.96|100.33|97.93|100.36|97.96|100.29|97.89|0
1650469740000|2022-04-20 15:49:00|100.14|97.74|100.21|97.81|100.21|97.81|100.14|97.74|0
1650469750000|2022-04-20 15:49:10|100.29|97.89|100.21|97.81|100.29|97.89|100.21|97.81|0
1650469760000|2022-04-20 15:49:20|100.44|98.04|100.29|97.89|100.44|98.04|100.29|97.89|0
1650469770000|2022-04-20 15:49:30|100.21|97.81|100.14|97.74|100.21|97.81|100.14|97.74|0
1650469780000|2022-04-20 15:49:40|100.06|97.66|100.06|97.66|100.14|97.74|100.06|97.66|0
1650469790000|2022-04-20 15:49:50|100.14|97.74|100.29|97.89|100.29|97.89|100.14|97.74|0
1650469800000|2022-04-20 15:50:00|100.21|97.81|100.21|97.81|100.21|97.81|100.14|97.74|0
1650469810000|2022-04-20 15:50:10|100.14|97.74|100.14|97.74|100.14|97.74|100.06|97.66|0
1650469820000|2022-04-20 15:50:20|100.06|97.66|100.21|97.81|100.21|97.81|100.06|97.66|0
1650469830000|2022-04-20 15:50:30|100.29|97.89|100.21|97.81|100.29|97.89|100.21|97.81|0
1650469840000|2022-04-20 15:50:40|100.36|97.96|100.14|97.74|100.36|97.96|100.14|97.74|0
1650469850000|2022-04-20 15:50:50|100.21|97.81|100.29|97.89|100.29|97.89|100.21|97.81|0
1650469860000|2022-04-20 15:51:00|100.36|97.96|100.36|97.96|100.4|98|100.36|97.96|0
1650469870000|2022-04-20 15:51:10|100.21|97.81|100.29|97.89|100.29|97.89|100.14|97.74|0
1650469880000|2022-04-20 15:51:20|100.21|97.81|100.36|97.96|100.36|97.96|100.21|97.81|0
1650469890000|2022-04-20 15:51:30|100.33|97.93|100.14|97.74|100.33|97.93|100.06|97.66|0
1650469900000|2022-04-20 15:51:40|100.21|97.81|100.29|97.89|100.29|97.89|100.21|97.81|0
1650469910000|2022-04-20 15:51:50|100.21|97.81|100.44|98.04|100.44|98.04|100.21|97.81|0
1650469920000|2022-04-20 15:52:00|100.51|98.11|100.51|98.11|100.59|98.19|100.51|98.11|0
1650469930000|2022-04-20 15:52:10|100.67|98.27|100.44|98.04|100.67|98.27|100.44|98.04|0
1650469940000|2022-04-20 15:52:20|100.51|98.11|100.67|98.27|100.67|98.27|100.51|98.11|0
1650469950000|2022-04-20 15:52:30|100.74|98.34|100.82|98.42|100.82|98.42|100.74|98.34|0
1650469960000|2022-04-20 15:52:40|100.97|98.57|100.97|98.57|100.97|98.57|100.82|98.42|0
1650469970000|2022-04-20 15:52:50|101.05|98.65|101.2|98.8|101.2|98.8|100.97|98.57|0
1650469980000|2022-04-20 15:53:00|101.73|99.33|101.58|99.18|101.73|99.33|101.58|99.18|0
1650469990000|2022-04-20 15:53:10|101.5|99.1|101.81|99.41|101.81|99.41|101.5|99.1|0
1650470000000|2022-04-20 15:53:20|101.73|99.33|101.65|99.25|101.73|99.33|101.65|99.25|0
1650470010000|2022-04-20 15:53:30|101.81|99.41|101.58|99.18|101.81|99.41|101.58|99.18|0
1650470020000|2022-04-20 15:53:40|101.65|99.25|101.73|99.33|101.73|99.33|101.65|99.25|0
1650470030000|2022-04-20 15:53:50|101.58|99.18|101.35|98.95|101.58|99.18|101.35|98.95|0
1650470040000|2022-04-20 15:54:00|100.97|98.57|100.97|98.57|101.04|98.64|100.89|98.49|0
1650470050000|2022-04-20 15:54:10|100.89|98.49|101.04|98.64|101.04|98.64|100.89|98.49|0
1650470060000|2022-04-20 15:54:20|100.89|98.49|100.89|98.49|100.89|98.49|100.82|98.42|0
1650470070000|2022-04-20 15:54:30|100.82|98.42|100.97|98.57|100.97|98.57|100.82|98.42|0
1650470080000|2022-04-20 15:54:40|101.04|98.64|101.12|98.72|101.12|98.72|100.97|98.57|0
1650470090000|2022-04-20 15:54:50|101.04|98.64|101.12|98.72|101.12|98.72|101.04|98.64|0
1650470100000|2022-04-20 15:55:00|101.27|98.87|101.12|98.72|101.27|98.87|101.04|98.64|0
1650470110000|2022-04-20 15:55:10|100.97|98.57|100.97|98.57|100.97|98.57|100.97|98.57|0
1650470120000|2022-04-20 15:55:20|100.82|98.42|100.82|98.42|100.89|98.49|100.82|98.42|0
1650470130000|2022-04-20 15:55:30|100.89|98.49|100.51|98.11|100.89|98.49|100.51|98.11|0
1650470140000|2022-04-20 15:55:40|100.59|98.19|100.59|98.19|100.59|98.19|100.51|98.11|0
1650470150000|2022-04-20 15:55:50|100.74|98.34|100.81|98.41|100.81|98.41|100.74|98.34|0
1650470160000|2022-04-20 15:56:00|100.74|98.34|100.74|98.34|100.81|98.41|100.74|98.34|0
1650470170000|2022-04-20 15:56:10|100.59|98.19|100.36|97.96|100.59|98.19|100.36|97.96|0
1650470180000|2022-04-20 15:56:20|100.21|97.81|100.21|97.81|100.28|97.88|100.21|97.81|0
1650470190000|2022-04-20 15:56:30|100.13|97.73|100.13|97.73|100.13|97.73|100.13|97.73|0
1650470200000|2022-04-20 15:56:40|100.21|97.81|99.83|97.43|100.21|97.81|99.83|97.43|0
1650470210000|2022-04-20 15:56:50|99.76|97.36|99.6|97.2|99.76|97.36|99.6|97.2|0
1650470220000|2022-04-20 15:57:00|99.68|97.28|99.76|97.36|99.83|97.43|99.68|97.28|0
1650470230000|2022-04-20 15:57:10|99.68|97.28|99.83|97.43|99.83|97.43|99.68|97.28|0
1650470240000|2022-04-20 15:57:20|99.72|97.32|99.91|97.51|99.91|97.51|99.72|97.32|0
1650470250000|2022-04-20 15:57:30|99.98|97.58|99.98|97.58|99.98|97.58|99.94|97.54|0
1650470260000|2022-04-20 15:57:40|99.91|97.51|99.91|97.51|99.91|97.51|99.83|97.43|0
1650470270000|2022-04-20 15:57:50|99.98|97.58|100.13|97.73|100.13|97.73|99.98|97.58|0
1650470280000|2022-04-20 15:58:00|100.06|97.66|100.13|97.73|100.13|97.73|99.98|97.58|0
1650470290000|2022-04-20 15:58:10|100.21|97.81|100.28|97.88|100.36|97.96|100.21|97.81|0
1650470300000|2022-04-20 15:58:20|100.13|97.73|100.13|97.73|100.21|97.81|100.06|97.66|0
1650470310000|2022-04-20 15:58:30|99.83|97.43|99.75|97.35|99.83|97.43|99.72|97.32|0
1650470320000|2022-04-20 15:58:40|99.83|97.43|99.98|97.58|99.98|97.58|99.83|97.43|0
1650470330000|2022-04-20 15:58:50|100.06|97.66|100.13|97.73|100.21|97.81|100.06|97.66|0
1650470340000|2022-04-20 15:59:00|100.06|97.66|100.06|97.66|100.13|97.73|100.06|97.66|0
1650470350000|2022-04-20 15:59:10|99.98|97.58|100.13|97.73|100.13|97.73|99.98|97.58|0
1650470360000|2022-04-20 15:59:20|100.21|97.81|100.13|97.73|100.21|97.81|100.06|97.66|0
1650470370000|2022-04-20 15:59:30|99.98|97.58|99.98|97.58|99.98|97.58|99.94|97.54|0
1650470380000|2022-04-20 15:59:40|99.83|97.43|99.9|97.5|99.9|97.5|99.83|97.43|0
1650470390000|2022-04-20 15:59:50|99.98|97.58|99.98|97.58|99.98|97.58|99.98|97.58|0
1650470400000|2022-04-20 16:00:00|99.75|97.35|99.9|97.5|99.9|97.5|99.75|97.35|0
1650470410000|2022-04-20 16:00:10|99.75|97.35|99.83|97.43|99.94|97.54|99.75|97.35|0
1650470420000|2022-04-20 16:00:20|99.75|97.35|99.83|97.43|99.83|97.43|99.68|97.28|0
1650470430000|2022-04-20 16:00:30|99.9|97.5|99.75|97.35|99.9|97.5|99.75|97.35|0
1650470440000|2022-04-20 16:00:40|99.68|97.28|99.72|97.32|99.72|97.32|99.68|97.28|0
1650470450000|2022-04-20 16:00:50|99.68|97.28|99.79|97.39|99.79|97.39|99.68|97.28|0
1650470460000|2022-04-20 16:01:00|99.94|97.54|100.05|97.65|100.05|97.65|99.87|97.47|0
1650470470000|2022-04-20 16:01:10|100.13|97.73|100.05|97.65|100.13|97.73|100.05|97.65|0
1650470480000|2022-04-20 16:01:20|99.94|97.54|100.05|97.65|100.05|97.65|99.94|97.54|0
1650470490000|2022-04-20 16:01:30|99.98|97.58|99.83|97.43|100.05|97.65|99.83|97.43|0
1650470500000|2022-04-20 16:01:40|99.68|97.28|99.75|97.35|99.75|97.35|99.53|97.13|0
1650470510000|2022-04-20 16:01:50|99.68|97.28|99.6|97.2|99.68|97.28|99.6|97.2|0
1650470520000|2022-04-20 16:02:00|99.75|97.35|99.9|97.5|99.9|97.5|99.75|97.35|0
1650470530000|2022-04-20 16:02:10|99.83|97.43|99.75|97.35|99.83|97.43|99.68|97.28|0
1650470540000|2022-04-20 16:02:20|99.68|97.28|99.75|97.35|99.75|97.35|99.68|97.28|0
1650470550000|2022-04-20 16:02:30|99.9|97.5|99.94|97.54|99.98|97.58|99.9|97.5|0
1650470560000|2022-04-20 16:02:40|99.75|97.35|99.94|97.54|99.94|97.54|99.75|97.35|0
1650470570000|2022-04-20 16:02:50|99.9|97.5|99.83|97.43|99.9|97.5|99.83|97.43|0
1650470580000|2022-04-20 16:03:00|99.79|97.39|99.9|97.5|99.9|97.5|99.75|97.35|0
1650470590000|2022-04-20 16:03:10|100.05|97.65|100.13|97.73|100.13|97.73|100.05|97.65|0
1650470600000|2022-04-20 16:03:20|100.05|97.65|99.75|97.35|100.13|97.73|99.75|97.35|0
1650470610000|2022-04-20 16:03:30|99.68|97.28|99.68|97.28|99.75|97.35|99.53|97.13|0
1650470620000|2022-04-20 16:03:40|99.75|97.35|99.75|97.35|99.83|97.43|99.75|97.35|0
1650470630000|2022-04-20 16:03:50|99.68|97.28|99.83|97.43|99.83|97.43|99.68|97.28|0
1650470640000|2022-04-20 16:04:00|99.9|97.5|99.98|97.58|99.98|97.58|99.9|97.5|0
1650470650000|2022-04-20 16:04:10|99.9|97.5|99.9|97.5|99.9|97.5|99.9|97.5|0
1650470660000|2022-04-20 16:04:20|99.98|97.58|99.98|97.58|99.98|97.58|99.94|97.54|0
1650470670000|2022-04-20 16:04:30|100.05|97.65|100.05|97.65|100.13|97.73|100.05|97.65|0
1650470680000|2022-04-20 16:04:40|99.9|97.5|99.6|97.2|99.9|97.5|99.6|97.2|0
1650470690000|2022-04-20 16:04:50|99.75|97.35|99.67|97.27|99.83|97.43|99.67|97.27|0
1650470700000|2022-04-20 16:05:00|99.6|97.2|99.67|97.27|99.67|97.27|99.6|97.2|0
1650470710000|2022-04-20 16:05:10|99.6|97.2|99.52|97.12|99.6|97.2|99.37|96.97|0
1650470720000|2022-04-20 16:05:20|99.67|97.27|99.45|97.05|99.67|97.27|99.45|97.05|0
1650470730000|2022-04-20 16:05:30|99.37|96.97|99.22|96.82|99.37|96.97|99.22|96.82|0
1650470740000|2022-04-20 16:05:40|99.15|96.75|99.22|96.82|99.3|96.9|99.15|96.75|0
1650470750000|2022-04-20 16:05:50|99.37|96.97|99.3|96.9|99.37|96.97|99.3|96.9|0
1650470760000|2022-04-20 16:06:00|99.26|96.86|99.15|96.75|99.26|96.86|99.15|96.75|0
1650470770000|2022-04-20 16:06:10|99.3|96.9|99.15|96.75|99.3|96.9|99.15|96.75|0
1650470780000|2022-04-20 16:06:20|99.3|96.9|99.37|96.97|99.37|96.97|99.3|96.9|0
1650470790000|2022-04-20 16:06:30|99.45|97.05|99.3|96.9|99.45|97.05|99.3|96.9|0
1650470800000|2022-04-20 16:06:40|99.37|96.97|99.22|96.82|99.37|96.97|99.22|96.82|0
1650470810000|2022-04-20 16:06:50|99.3|96.9|99.37|96.97|99.41|97.01|99.3|96.9|0
1650470820000|2022-04-20 16:07:00|99.45|97.05|99.67|97.27|99.67|97.27|99.45|97.05|0
1650470830000|2022-04-20 16:07:10|99.75|97.35|99.67|97.27|99.75|97.35|99.67|97.27|0
1650470840000|2022-04-20 16:07:20|99.6|97.2|99.9|97.5|99.97|97.57|99.6|97.2|0
1650470850000|2022-04-20 16:07:30|99.82|97.42|99.97|97.57|99.97|97.57|99.82|97.42|0
1650470860000|2022-04-20 16:07:40|100.05|97.65|100.13|97.73|100.13|97.73|100.05|97.65|0
1650470870000|2022-04-20 16:07:50|100.05|97.65|100.2|97.8|100.2|97.8|100.05|97.65|0
1650470880000|2022-04-20 16:08:00|100.12|97.72|100.28|97.88|100.28|97.88|100.12|97.72|0
1650470890000|2022-04-20 16:08:10|100.5|98.1|100.35|97.95|100.5|98.1|100.35|97.95|0
1650470900000|2022-04-20 16:08:20|100.43|98.03|100.5|98.1|100.5|98.1|100.43|98.03|0
1650470910000|2022-04-20 16:08:30|100.43|98.03|100.65|98.25|100.65|98.25|100.35|97.95|0
1650470920000|2022-04-20 16:08:40|100.5|98.1|100.73|98.33|100.73|98.33|100.5|98.1|0
1650470930000|2022-04-20 16:08:50|100.88|98.48|101.57|99.17|101.57|99.17|100.88|98.48|0
1650470940000|2022-04-20 16:09:00|101.72|99.32|101.8|99.4|101.8|99.4|101.72|99.32|0
1650470950000|2022-04-20 16:09:10|101.87|99.47|101.72|99.32|101.95|99.55|101.72|99.32|0
1650470960000|2022-04-20 16:09:20|101.64|99.24|101.64|99.24|101.64|99.24|101.57|99.17|0
1650470970000|2022-04-20 16:09:30|101.72|99.32|101.49|99.09|101.72|99.32|101.49|99.09|0
1650470980000|2022-04-20 16:09:40|101.26|98.86|101.26|98.86|101.26|98.86|101.19|98.79|0
1650470990000|2022-04-20 16:09:50|101.19|98.79|101.15|98.75|101.26|98.86|101.15|98.75|0
1650471000000|2022-04-20 16:10:00|101.26|98.86|101.19|98.79|101.26|98.86|101.11|98.71|0
1650471010000|2022-04-20 16:10:10|101.26|98.86|101.64|99.24|101.64|99.24|101.26|98.86|0
1650471020000|2022-04-20 16:10:20|101.57|99.17|101.8|99.4|101.8|99.4|101.57|99.17|0
1650471030000|2022-04-20 16:10:30|101.87|99.47|101.87|99.47|102.03|99.63|101.87|99.47|0
1650471040000|2022-04-20 16:10:40|101.72|99.32|101.72|99.32|101.72|99.32|101.64|99.24|0
1650471050000|2022-04-20 16:10:50|101.8|99.4|101.72|99.32|101.8|99.4|101.72|99.32|0
1650471060000|2022-04-20 16:11:00|101.8|99.4|102.26|99.86|102.33|99.93|101.8|99.4|0
1650471070000|2022-04-20 16:11:10|102.18|99.78|102.33|99.93|102.33|99.93|102.18|99.78|0
1650471080000|2022-04-20 16:11:20|102.26|99.86|102.49|100.09|102.49|100.09|102.26|99.86|0
1650471090000|2022-04-20 16:11:30|102.6|100.2|102.41|100.01|102.6|100.2|102.41|100.01|0
1650471100000|2022-04-20 16:11:40|102.33|99.93|102.33|99.93|102.41|100.01|102.33|99.93|0
1650471110000|2022-04-20 16:11:50|102.41|100.01|102.49|100.09|102.49|100.09|102.41|100.01|0
1650471120000|2022-04-20 16:12:00|102.56|100.16|102.49|100.09|102.56|100.16|102.49|100.09|0
1650471130000|2022-04-20 16:12:10|102.56|100.16|102.56|100.16|102.56|100.16|102.49|100.09|0
1650471140000|2022-04-20 16:12:20|102.79|100.39|102.95|100.55|102.95|100.55|102.72|100.32|0
1650471150000|2022-04-20 16:12:30|102.87|100.47|102.87|100.47|102.95|100.55|102.87|100.47|0
1650471160000|2022-04-20 16:12:40|102.79|100.39|102.87|100.47|102.87|100.47|102.79|100.39|0
1650471170000|2022-04-20 16:12:50|102.72|100.32|102.87|100.47|102.87|100.47|102.72|100.32|0
1650471180000|2022-04-20 16:13:00|102.95|100.55|102.87|100.47|102.95|100.55|102.87|100.47|0
1650471190000|2022-04-20 16:13:10|102.95|100.55|103.1|100.7|103.1|100.7|102.95|100.55|0
1650471200000|2022-04-20 16:13:20|103.18|100.78|103.26|100.86|103.26|100.86|103.02|100.62|0
1650471210000|2022-04-20 16:13:30|103.18|100.78|103.18|100.78|103.18|100.78|103.18|100.78|0
1650471220000|2022-04-20 16:13:40|103.1|100.7|102.95|100.55|103.18|100.78|102.95|100.55|0
1650471230000|2022-04-20 16:13:50|102.79|100.39|102.64|100.24|102.87|100.47|102.64|100.24|0
1650471240000|2022-04-20 16:14:00|102.79|100.39|102.64|100.24|102.79|100.39|102.64|100.24|0
1650471250000|2022-04-20 16:14:10|102.6|100.2|102.79|100.39|102.79|100.39|102.6|100.2|0
1650471260000|2022-04-20 16:14:20|102.64|100.24|102.48|100.08|102.64|100.24|102.48|100.08|0
1650471270000|2022-04-20 16:14:30|102.64|100.24|102.71|100.31|102.71|100.31|102.64|100.24|0
1650471280000|2022-04-20 16:14:40|102.64|100.24|102.71|100.31|102.71|100.31|102.64|100.24|0
1650471290000|2022-04-20 16:14:50|102.64|100.24|102.79|100.39|102.79|100.39|102.64|100.24|0
1650471300000|2022-04-20 16:15:00|102.87|100.47|102.95|100.55|102.95|100.55|102.71|100.31|0
1650471310000|2022-04-20 16:15:10|102.87|100.47|103.02|100.62|103.02|100.62|102.79|100.39|0
1650471320000|2022-04-20 16:15:20|102.95|100.55|103.02|100.62|103.02|100.62|102.79|100.39|0
1650471330000|2022-04-20 16:15:30|103.1|100.7|103.02|100.62|103.1|100.7|103.02|100.62|0
1650471340000|2022-04-20 16:15:40|103.1|100.7|103.02|100.62|103.1|100.7|103.02|100.62|0
1650471350000|2022-04-20 16:15:50|102.95|100.55|103.02|100.62|103.02|100.62|102.95|100.55|0
1650471360000|2022-04-20 16:16:00|102.95|100.55|102.79|100.39|102.95|100.55|102.79|100.39|0
1650471370000|2022-04-20 16:16:10|102.64|100.24|102.56|100.16|102.64|100.24|102.56|100.16|0
1650471380000|2022-04-20 16:16:20|102.64|100.24|102.75|100.35|102.75|100.35|102.64|100.24|0
1650471390000|2022-04-20 16:16:30|102.79|100.39|102.87|100.47|102.87|100.47|102.79|100.39|0
1650471400000|2022-04-20 16:16:40|102.91|100.51|103.02|100.62|103.02|100.62|102.91|100.51|0
1650471410000|2022-04-20 16:16:50|103.1|100.7|103.02|100.62|103.1|100.7|103.02|100.62|0
1650471420000|2022-04-20 16:17:00|103.1|100.7|103.14|100.74|103.14|100.74|103.1|100.7|0
1650471430000|2022-04-20 16:17:10|103.1|100.7|103.1|100.7|103.1|100.7|103.02|100.62|0
1650471440000|2022-04-20 16:17:20|103.02|100.62|103.1|100.7|103.18|100.78|103.02|100.62|0
1650471450000|2022-04-20 16:17:30|103.02|100.62|102.94|100.54|103.02|100.62|102.94|100.54|0
1650471460000|2022-04-20 16:17:40|103.02|100.62|102.94|100.54|103.1|100.7|102.94|100.54|0
1650471470000|2022-04-20 16:17:50|102.71|100.31|102.64|100.24|102.71|100.31|102.64|100.24|0
1650471480000|2022-04-20 16:18:00|102.56|100.16|102.64|100.24|102.71|100.31|102.56|100.16|0
1650471490000|2022-04-20 16:18:10|102.71|100.31|102.48|100.08|102.71|100.31|102.48|100.08|0
1650471500000|2022-04-20 16:18:20|102.64|100.24|102.63|100.23|102.64|100.24|102.56|100.16|0
1650471510000|2022-04-20 16:18:30|102.71|100.31|102.56|100.16|102.71|100.31|102.56|100.16|0
1650471520000|2022-04-20 16:18:40|102.48|100.08|102.4|100|102.48|100.08|102.4|100|0
1650471530000|2022-04-20 16:18:50|102.33|99.93|102.33|99.93|102.4|100|102.33|99.93|0
1650471540000|2022-04-20 16:19:00|102.4|100|102.37|99.97|102.4|100|102.1|99.7|0
1650471550000|2022-04-20 16:19:10|102.25|99.85|102.17|99.77|102.25|99.85|102.17|99.77|0
1650471560000|2022-04-20 16:19:20|102.1|99.7|102.1|99.7|102.17|99.77|102.1|99.7|0
1650471570000|2022-04-20 16:19:30|102.02|99.62|102.1|99.7|102.1|99.7|102.02|99.62|0
1650471580000|2022-04-20 16:19:40|102.17|99.77|102.4|100|102.4|100|102.17|99.77|0
1650471590000|2022-04-20 16:19:50|102.33|99.93|102.4|100|102.4|100|102.33|99.93|0
1650471600000|2022-04-20 16:20:00|102.48|100.08|102.56|100.16|102.56|100.16|102.48|100.08|0
1650471610000|2022-04-20 16:20:10|102.63|100.23|102.52|100.12|102.63|100.23|102.48|100.08|0
1650471620000|2022-04-20 16:20:20|102.63|100.23|102.4|100|102.63|100.23|102.4|100|0
1650471630000|2022-04-20 16:20:30|102.48|100.08|102.48|100.08|102.56|100.16|102.48|100.08|0
1650471640000|2022-04-20 16:20:40|102.56|100.16|102.63|100.23|102.63|100.23|102.56|100.16|0
1650471650000|2022-04-20 16:20:50|102.71|100.31|102.79|100.39|102.79|100.39|102.71|100.31|0
1650471660000|2022-04-20 16:21:00|102.75|100.35|102.71|100.31|102.75|100.35|102.48|100.08|0
1650471670000|2022-04-20 16:21:10|102.79|100.39|102.71|100.31|102.79|100.39|102.63|100.23|0
1650471680000|2022-04-20 16:21:20|102.63|100.23|102.71|100.31|102.71|100.31|102.56|100.16|0
1650471690000|2022-04-20 16:21:30|102.63|100.23|102.79|100.39|102.79|100.39|102.63|100.23|0
1650471700000|2022-04-20 16:21:40|102.71|100.31|103.02|100.62|103.02|100.62|102.71|100.31|0
1650471710000|2022-04-20 16:21:50|102.94|100.54|103.1|100.7|103.1|100.7|102.94|100.54|0
1650471720000|2022-04-20 16:22:00|103.02|100.62|103.02|100.62|103.06|100.66|103.02|100.62|0
1650471730000|2022-04-20 16:22:10|102.94|100.54|103.02|100.62|103.06|100.66|102.94|100.54|0
1650471740000|2022-04-20 16:22:20|102.94|100.54|102.79|100.39|102.94|100.54|102.79|100.39|0
1650471750000|2022-04-20 16:22:30|102.71|100.31|102.48|100.08|102.71|100.31|102.48|100.08|0
1650471760000|2022-04-20 16:22:40|102.56|100.16|102.67|100.27|102.67|100.27|102.55|100.15|0
1650471770000|2022-04-20 16:22:50|102.4|100|102.25|99.85|102.4|100|102.25|99.85|0
1650471780000|2022-04-20 16:23:00|102.32|99.92|102.52|100.12|102.52|100.12|102.32|99.92|0
1650471790000|2022-04-20 16:23:10|102.63|100.23|102.48|100.08|102.63|100.23|102.48|100.08|0
1650471800000|2022-04-20 16:23:20|102.55|100.15|102.71|100.31|102.71|100.31|102.55|100.15|0
1650471810000|2022-04-20 16:23:30|102.86|100.46|102.79|100.39|102.86|100.46|102.79|100.39|0
1650471820000|2022-04-20 16:23:40|102.86|100.46|102.94|100.54|103.06|100.66|102.86|100.46|0
1650471830000|2022-04-20 16:23:50|103.02|100.62|103.02|100.62|103.13|100.73|103.02|100.62|0
1650471840000|2022-04-20 16:24:00|103.17|100.77|103.17|100.77|103.17|100.77|103.13|100.73|0
1650471850000|2022-04-20 16:24:10|103.09|100.69|103.25|100.85|103.25|100.85|103.09|100.69|0
1650471860000|2022-04-20 16:24:20|103.17|100.77|103.09|100.69|103.25|100.85|103.02|100.62|0
1650471870000|2022-04-20 16:24:30|103.25|100.85|103.02|100.62|103.25|100.85|103.02|100.62|0
1650471880000|2022-04-20 16:24:40|103.09|100.69|102.9|100.5|103.09|100.69|102.9|100.5|0
1650471890000|2022-04-20 16:24:50|102.94|100.54|102.86|100.46|102.94|100.54|102.86|100.46|0
1650471900000|2022-04-20 16:25:00|102.75|100.35|102.94|100.54|102.94|100.54|102.75|100.35|0
1650471910000|2022-04-20 16:25:10|103.09|100.69|103.02|100.62|103.09|100.69|102.94|100.54|0
1650471920000|2022-04-20 16:25:20|102.94|100.54|103.06|100.66|103.06|100.66|102.94|100.54|0
1650471930000|2022-04-20 16:25:30|103.09|100.69|103.09|100.69|103.09|100.69|103.06|100.66|0
1650471940000|2022-04-20 16:25:40|103.02|100.62|102.86|100.46|103.02|100.62|102.86|100.46|0
1650471950000|2022-04-20 16:25:50|102.82|100.42|102.86|100.46|102.86|100.46|102.82|100.42|0
1650471960000|2022-04-20 16:26:00|102.78|100.38|102.71|100.31|102.78|100.38|102.71|100.31|0
1650471970000|2022-04-20 16:26:10|102.78|100.38|102.78|100.38|102.86|100.46|102.78|100.38|0
1650471980000|2022-04-20 16:26:20|102.86|100.46|102.78|100.38|102.86|100.46|102.78|100.38|0
1650471990000|2022-04-20 16:26:30|102.94|100.54|103.01|100.61|103.01|100.61|102.94|100.54|0
1650472000000|2022-04-20 16:26:40|102.94|100.54|102.86|100.46|102.94|100.54|102.86|100.46|0
1650472010000|2022-04-20 16:26:50|102.94|100.54|103.01|100.61|103.01|100.61|102.86|100.46|0
1650472020000|2022-04-20 16:27:00|103.09|100.69|102.94|100.54|103.09|100.69|102.94|100.54|0
1650472030000|2022-04-20 16:27:10|102.86|100.46|103.01|100.61|103.01|100.61|102.86|100.46|0
1650472040000|2022-04-20 16:27:20|102.94|100.54|102.94|100.54|102.94|100.54|102.94|100.54|0
1650472050000|2022-04-20 16:27:30|103.01|100.61|103.09|100.69|103.09|100.69|103.01|100.61|0
1650472060000|2022-04-20 16:27:40|103.17|100.77|103.25|100.85|103.25|100.85|103.17|100.77|0
1650472070000|2022-04-20 16:27:50|103.09|100.69|103.25|100.85|103.25|100.85|103.09|100.69|0
1650472080000|2022-04-20 16:28:00|103.56|101.16|103.56|101.16|103.56|101.16|103.56|101.16|0
1650472090000|2022-04-20 16:28:10|103.63|101.23|103.48|101.08|103.71|101.31|103.48|101.08|0
1650472100000|2022-04-20 16:28:20|103.4|101|103.32|100.92|103.4|101|103.32|100.92|0
1650472110000|2022-04-20 16:28:30|103.48|101.08|103.48|101.08|103.48|101.08|103.48|101.08|0
1650472120000|2022-04-20 16:28:40|103.4|101|102.94|100.54|103.4|101|102.94|100.54|0
1650472130000|2022-04-20 16:28:50|103.01|100.61|102.78|100.38|103.01|100.61|102.78|100.38|0
1650472140000|2022-04-20 16:29:00|102.94|100.54|103.01|100.61|103.01|100.61|102.86|100.46|0
1650472150000|2022-04-20 16:29:10|102.94|100.54|102.98|100.58|103.09|100.69|102.94|100.54|0
1650472160000|2022-04-20 16:29:20|103.01|100.61|103.01|100.61|103.09|100.69|102.94|100.54|0
1650472170000|2022-04-20 16:29:30|102.94|100.54|102.86|100.46|102.94|100.54|102.86|100.46|0
1650472180000|2022-04-20 16:29:40|102.94|100.54|103.01|100.61|103.01|100.61|102.86|100.46|0
1650472190000|2022-04-20 16:29:50|103.09|100.69|102.94|100.54|103.09|100.69|102.94|100.54|0
1650472200000|2022-04-20 16:30:00|103.13|100.73|102.78|100.38|103.13|100.73|102.78|100.38|0
1650472210000|2022-04-20 16:30:10|102.94|100.54|103.01|100.61|103.01|100.61|102.94|100.54|0
1650472220000|2022-04-20 16:30:20|103.17|100.77|103.09|100.69|103.24|100.84|103.09|100.69|0
1650472230000|2022-04-20 16:30:30|103.01|100.61|103.01|100.61|103.01|100.61|102.94|100.54|0
1650472240000|2022-04-20 16:30:40|102.93|100.53|102.63|100.23|102.93|100.53|102.55|100.15|0
1650472250000|2022-04-20 16:30:50|102.55|100.15|102.63|100.23|102.63|100.23|102.4|100|0
1650472260000|2022-04-20 16:31:00|102.47|100.07|102.47|100.07|102.55|100.15|102.4|100|0
1650472270000|2022-04-20 16:31:10|102.32|99.92|102.24|99.84|102.32|99.92|102.24|99.84|0
1650472280000|2022-04-20 16:31:20|102.16|99.76|102.09|99.69|102.16|99.76|102.09|99.69|0
1650472290000|2022-04-20 16:31:30|102.05|99.65|102.01|99.61|102.09|99.69|102.01|99.61|0
1650472300000|2022-04-20 16:31:40|102.09|99.69|102.09|99.69|102.09|99.69|102.09|99.69|0
1650472310000|2022-04-20 16:31:50|102.05|99.65|102.16|99.76|102.16|99.76|102.05|99.65|0
1650472320000|2022-04-20 16:32:00|102.01|99.61|102.01|99.61|102.09|99.69|102.01|99.61|0
1650472330000|2022-04-20 16:32:10|101.86|99.46|102.01|99.61|102.01|99.61|101.86|99.46|0
1650472340000|2022-04-20 16:32:20|101.86|99.46|101.78|99.38|101.86|99.46|101.7|99.3|0
1650472350000|2022-04-20 16:32:30|101.7|99.3|101.25|98.85|101.7|99.3|101.25|98.85|0
1650472360000|2022-04-20 16:32:40|101.17|98.77|101.17|98.77|101.36|98.96|101.17|98.77|0
1650472370000|2022-04-20 16:32:50|101.02|98.62|101.09|98.69|101.09|98.69|100.94|98.54|0
1650472380000|2022-04-20 16:33:00|101.02|98.62|100.83|98.43|101.02|98.62|100.83|98.43|0
1650472390000|2022-04-20 16:33:10|100.79|98.39|101.09|98.69|101.09|98.69|100.79|98.39|0
1650472400000|2022-04-20 16:33:20|101.02|98.62|100.79|98.39|101.02|98.62|100.79|98.39|0
1650472410000|2022-04-20 16:33:30|100.94|98.54|100.79|98.39|100.94|98.54|100.79|98.39|0
1650472420000|2022-04-20 16:33:40|100.86|98.46|100.86|98.46|100.94|98.54|100.79|98.39|0
1650472430000|2022-04-20 16:33:50|100.94|98.54|101.21|98.81|101.21|98.81|100.94|98.54|0
1650472440000|2022-04-20 16:34:00|101.25|98.85|101.02|98.62|101.25|98.85|100.94|98.54|0
1650472450000|2022-04-20 16:34:10|100.94|98.54|100.94|98.54|100.94|98.54|100.79|98.39|0
1650472460000|2022-04-20 16:34:20|101.02|98.62|101.09|98.69|101.09|98.69|101.02|98.62|0
1650472470000|2022-04-20 16:34:30|101.17|98.77|101.09|98.69|101.17|98.77|101.09|98.69|0
1650472480000|2022-04-20 16:34:40|100.94|98.54|100.86|98.46|101.02|98.62|100.86|98.46|0
1650472490000|2022-04-20 16:34:50|100.79|98.39|100.94|98.54|100.94|98.54|100.79|98.39|0
1650472500000|2022-04-20 16:35:00|101.09|98.69|101.02|98.62|101.09|98.69|100.94|98.54|0
1650472510000|2022-04-20 16:35:10|101.09|98.69|101.17|98.77|101.17|98.77|101.09|98.69|0
1650472520000|2022-04-20 16:35:20|101.02|98.62|100.94|98.54|101.02|98.62|100.94|98.54|0
1650472530000|2022-04-20 16:35:30|100.79|98.39|100.86|98.46|100.86|98.46|100.79|98.39|0
1650472540000|2022-04-20 16:35:40|100.79|98.39|100.56|98.16|100.79|98.39|100.56|98.16|0
1650472550000|2022-04-20 16:35:50|100.52|98.12|100.48|98.08|100.52|98.12|100.48|98.08|0
1650472560000|2022-04-20 16:36:00|100.33|97.93|100.41|98.01|100.41|98.01|100.33|97.93|0
1650472570000|2022-04-20 16:36:10|100.33|97.93|100.33|97.93|100.33|97.93|100.33|97.93|0
1650472580000|2022-04-20 16:36:20|100.26|97.86|100.33|97.93|100.33|97.93|100.22|97.82|0
1650472590000|2022-04-20 16:36:30|100.18|97.78|100.22|97.82|100.22|97.82|100.18|97.78|0
1650472600000|2022-04-20 16:36:40|100.33|97.93|99.95|97.55|100.33|97.93|99.95|97.55|0
1650472610000|2022-04-20 16:36:50|99.8|97.4|99.88|97.48|99.88|97.48|99.8|97.4|0
1650472620000|2022-04-20 16:37:00|100.03|97.63|99.88|97.48|100.11|97.71|99.88|97.48|0
1650472630000|2022-04-20 16:37:10|99.95|97.55|99.88|97.48|99.95|97.55|99.88|97.48|0
1650472640000|2022-04-20 16:37:20|99.73|97.33|99.8|97.4|99.88|97.48|99.73|97.33|0
1650472650000|2022-04-20 16:37:30|99.92|97.52|99.8|97.4|99.92|97.52|99.8|97.4|0
1650472660000|2022-04-20 16:37:40|99.88|97.48|99.88|97.48|99.88|97.48|99.88|97.48|0
1650472670000|2022-04-20 16:37:50|99.84|97.44|99.8|97.4|99.84|97.44|99.8|97.4|0
1650472680000|2022-04-20 16:38:00|99.73|97.33|99.5|97.1|99.73|97.33|99.5|97.1|0
1650472690000|2022-04-20 16:38:10|99.54|97.14|99.5|97.1|99.54|97.14|99.5|97.1|0
1650472700000|2022-04-20 16:38:20|99.58|97.18|99.8|97.4|99.8|97.4|99.58|97.18|0
1650472710000|2022-04-20 16:38:30|99.84|97.44|100.03|97.63|100.03|97.63|99.84|97.44|0
1650472720000|2022-04-20 16:38:40|99.95|97.55|100.03|97.63|100.03|97.63|99.95|97.55|0
1650472730000|2022-04-20 16:38:50|99.88|97.48|99.95|97.55|99.95|97.55|99.88|97.48|0
1650472740000|2022-04-20 16:39:00|100.03|97.63|100.25|97.85|100.25|97.85|100.03|97.63|0
1650472750000|2022-04-20 16:39:10|100.33|97.93|100.41|98.01|100.41|98.01|100.33|97.93|0
1650472760000|2022-04-20 16:39:20|100.48|98.08|100.48|98.08|100.48|98.08|100.48|98.08|0
1650472770000|2022-04-20 16:39:30|100.56|98.16|100.56|98.16|100.56|98.16|100.56|98.16|0
1650472780000|2022-04-20 16:39:40|100.48|98.08|100.48|98.08|100.48|98.08|100.48|98.08|0
1650472790000|2022-04-20 16:39:50|100.41|98.01|100.33|97.93|100.41|98.01|100.33|97.93|0
1650472800000|2022-04-20 16:40:00|100.48|98.08|100.48|98.08|100.48|98.08|100.41|98.01|0
1650472810000|2022-04-20 16:40:10|100.33|97.93|100.18|97.78|100.33|97.93|100.18|97.78|0
1650472820000|2022-04-20 16:40:20|100.03|97.63|100.25|97.85|100.25|97.85|100.03|97.63|0
1650472830000|2022-04-20 16:40:30|100.18|97.78|100.18|97.78|100.25|97.85|100.1|97.7|0
1650472840000|2022-04-20 16:40:40|100.1|97.7|100.25|97.85|100.33|97.93|100.1|97.7|0
1650472850000|2022-04-20 16:40:50|100.29|97.89|100.48|98.08|100.48|98.08|100.29|97.89|0
1650472860000|2022-04-20 16:41:00|100.56|98.16|100.56|98.16|100.63|98.23|100.56|98.16|0
1650472870000|2022-04-20 16:41:10|100.48|98.08|100.63|98.23|100.63|98.23|100.48|98.08|0
1650472880000|2022-04-20 16:41:20|100.71|98.31|100.63|98.23|100.71|98.31|100.63|98.23|0
1650472890000|2022-04-20 16:41:30|100.48|98.08|100.63|98.23|100.63|98.23|100.48|98.08|0
1650472900000|2022-04-20 16:41:40|100.48|98.08|100.48|98.08|100.56|98.16|100.48|98.08|0
1650472910000|2022-04-20 16:41:50|100.63|98.23|100.67|98.27|100.67|98.27|100.63|98.23|0
1650472920000|2022-04-20 16:42:00|100.63|98.23|100.86|98.46|100.86|98.46|100.63|98.23|0
1650472930000|2022-04-20 16:42:10|100.78|98.38|100.63|98.23|100.78|98.38|100.56|98.16|0
1650472940000|2022-04-20 16:42:20|100.78|98.38|100.71|98.31|100.86|98.46|100.71|98.31|0
1650472950000|2022-04-20 16:42:30|100.78|98.38|100.63|98.23|100.78|98.38|100.56|98.16|0
1650472960000|2022-04-20 16:42:40|100.71|98.31|100.71|98.31|100.71|98.31|100.71|98.31|0
1650472970000|2022-04-20 16:42:50|100.78|98.38|100.63|98.23|100.78|98.38|100.56|98.16|0
1650472980000|2022-04-20 16:43:00|100.71|98.31|100.55|98.15|100.71|98.31|100.55|98.15|0
1650472990000|2022-04-20 16:43:10|100.48|98.08|100.63|98.23|100.63|98.23|100.48|98.08|0
1650473000000|2022-04-20 16:43:20|100.71|98.31|100.63|98.23|100.71|98.31|100.63|98.23|0
1650473010000|2022-04-20 16:43:30|100.71|98.31|100.55|98.15|100.71|98.31|100.55|98.15|0
1650473020000|2022-04-20 16:43:40|100.48|98.08|100.71|98.31|100.71|98.31|100.48|98.08|0
1650473030000|2022-04-20 16:43:50|100.63|98.23|100.48|98.08|100.63|98.23|100.48|98.08|0
1650473040000|2022-04-20 16:44:00|100.4|98|100.63|98.23|100.63|98.23|100.4|98|0
1650473050000|2022-04-20 16:44:10|100.55|98.15|100.48|98.08|100.55|98.15|100.48|98.08|0
1650473060000|2022-04-20 16:44:20|100.4|98|100.25|97.85|100.4|98|100.25|97.85|0
1650473070000|2022-04-20 16:44:30|100.18|97.78|100.25|97.85|100.25|97.85|100.1|97.7|0
1650473080000|2022-04-20 16:44:40|100.33|97.93|100.33|97.93|100.33|97.93|100.33|97.93|0
1650473090000|2022-04-20 16:44:50|100.4|98|100.4|98|100.48|98.08|100.4|98|0
1650473100000|2022-04-20 16:45:00|100.33|97.93|100.33|97.93|100.4|98|100.33|97.93|0
1650473110000|2022-04-20 16:45:10|100.1|97.7|100.02|97.62|100.1|97.7|100.02|97.62|0
1650473120000|2022-04-20 16:45:20|99.95|97.55|100.02|97.62|100.02|97.62|99.95|97.55|0
1650473130000|2022-04-20 16:45:30|99.95|97.55|99.72|97.32|99.95|97.55|99.72|97.32|0
1650473140000|2022-04-20 16:45:40|99.87|97.47|99.87|97.47|99.87|97.47|99.87|97.47|0
1650473150000|2022-04-20 16:45:50|99.8|97.4|99.72|97.32|99.8|97.4|99.65|97.25|0
1650473160000|2022-04-20 16:46:00|99.57|97.17|99.65|97.25|99.65|97.25|99.57|97.17|0
1650473170000|2022-04-20 16:46:10|99.57|97.17|99.57|97.17|99.65|97.25|99.57|97.17|0
1650473180000|2022-04-20 16:46:20|99.65|97.25|99.42|97.02|99.65|97.25|99.42|97.02|0
1650473190000|2022-04-20 16:46:30|99.57|97.17|99.5|97.1|99.57|97.17|99.5|97.1|0
1650473200000|2022-04-20 16:46:40|99.42|97.02|99.42|97.02|99.42|97.02|99.42|97.02|0
1650473210000|2022-04-20 16:46:50|99.5|97.1|99.57|97.17|99.57|97.17|99.5|97.1|0
1650473220000|2022-04-20 16:47:00|99.5|97.1|99.42|97.02|99.5|97.1|99.42|97.02|0
1650473230000|2022-04-20 16:47:10|99.35|96.95|99.34|96.94|99.42|97.02|99.34|96.94|0
1650473240000|2022-04-20 16:47:20|99.42|97.02|99.5|97.1|99.5|97.1|99.34|96.94|0
1650473250000|2022-04-20 16:47:30|99.46|97.06|99.5|97.1|99.57|97.17|99.46|97.06|0
1650473260000|2022-04-20 16:47:40|99.49|97.09|99.57|97.17|99.57|97.17|99.49|97.09|0
1650473270000|2022-04-20 16:47:50|99.49|97.09|99.57|97.17|99.57|97.17|99.49|97.09|0
1650473280000|2022-04-20 16:48:00|99.65|97.25|99.65|97.25|99.65|97.25|99.65|97.25|0
1650473290000|2022-04-20 16:48:10|99.57|97.17|99.34|96.94|99.65|97.25|99.27|96.87|0
1650473300000|2022-04-20 16:48:20|99.49|97.09|98.97|96.57|99.49|97.09|98.97|96.57|0
1650473310000|2022-04-20 16:48:30|99.04|96.64|99.42|97.02|99.49|97.09|99.04|96.64|0
1650473320000|2022-04-20 16:48:40|99.34|96.94|99.12|96.72|99.34|96.94|99.04|96.64|0
1650473330000|2022-04-20 16:48:50|99.19|96.79|99.27|96.87|99.27|96.87|99.19|96.79|0
1650473340000|2022-04-20 16:49:00|99.34|96.94|99.57|97.17|99.57|97.17|99.34|96.94|0
1650473350000|2022-04-20 16:49:10|99.64|97.24|99.79|97.39|99.87|97.47|99.64|97.24|0
1650473360000|2022-04-20 16:49:20|99.72|97.32|99.57|97.17|99.72|97.32|99.57|97.17|0
1650473370000|2022-04-20 16:49:30|99.64|97.24|99.42|97.02|99.64|97.24|99.42|97.02|0
1650473380000|2022-04-20 16:49:40|99.34|96.94|99.34|96.94|99.34|96.94|99.34|96.94|0
1650473390000|2022-04-20 16:49:50|99.42|97.02|99.34|96.94|99.42|97.02|99.34|96.94|0
1650473400000|2022-04-20 16:50:00|99.27|96.87|99.19|96.79|99.27|96.87|99.12|96.72|0
1650473410000|2022-04-20 16:50:10|99.27|96.87|99.04|96.64|99.27|96.87|99.04|96.64|0
1650473420000|2022-04-20 16:50:20|98.97|96.57|98.59|96.19|98.97|96.57|98.59|96.19|0
1650473430000|2022-04-20 16:50:30|98.67|96.27|98.74|96.34|98.74|96.34|98.59|96.19|0
1650473440000|2022-04-20 16:50:40|98.59|96.19|98.59|96.19|98.67|96.27|98.59|96.19|0
1650473450000|2022-04-20 16:50:50|98.67|96.27|98.67|96.27|98.67|96.27|98.59|96.19|0
1650473460000|2022-04-20 16:51:00|98.74|96.34|98.59|96.19|98.74|96.34|98.59|96.19|0
1650473470000|2022-04-20 16:51:10|98.67|96.27|98.67|96.27|98.74|96.34|98.67|96.27|0
1650473480000|2022-04-20 16:51:20|98.74|96.34|98.82|96.42|98.82|96.42|98.74|96.34|0
1650473490000|2022-04-20 16:51:30|98.89|96.49|98.89|96.49|99.01|96.61|98.89|96.49|0
1650473500000|2022-04-20 16:51:40|98.97|96.57|98.97|96.57|99.04|96.64|98.97|96.57|0
1650473510000|2022-04-20 16:51:50|99.04|96.64|99.19|96.79|99.19|96.79|99.04|96.64|0
1650473520000|2022-04-20 16:52:00|99.04|96.64|98.97|96.57|99.04|96.64|98.82|96.42|0
1650473530000|2022-04-20 16:52:10|98.89|96.49|98.74|96.34|98.89|96.49|98.74|96.34|0
1650473540000|2022-04-20 16:52:20|98.67|96.27|98.52|96.12|98.67|96.27|98.44|96.04|0
1650473550000|2022-04-20 16:52:30|98.37|95.97|98.22|95.82|98.37|95.97|98.22|95.82|0
1650473560000|2022-04-20 16:52:40|98.15|95.75|98.22|95.82|98.22|95.82|98.15|95.75|0
1650473570000|2022-04-20 16:52:50|98.29|95.89|98.29|95.89|98.37|95.97|98.29|95.89|0
1650473580000|2022-04-20 16:53:00|98.15|95.75|98.22|95.82|98.22|95.82|98|95.6|0
1650473590000|2022-04-20 16:53:10|98.15|95.75|98.52|96.12|98.52|96.12|98.15|95.75|0
1650473600000|2022-04-20 16:53:20|98.59|96.19|98.59|96.19|98.67|96.27|98.59|96.19|0
1650473610000|2022-04-20 16:53:30|98.67|96.27|98.74|96.34|98.74|96.34|98.67|96.27|0
1650473620000|2022-04-20 16:53:40|98.82|96.42|98.82|96.42|98.82|96.42|98.82|96.42|0
1650473630000|2022-04-20 16:53:50|98.74|96.34|98.52|96.12|98.74|96.34|98.52|96.12|0
1650473640000|2022-04-20 16:54:00|98.59|96.19|98.67|96.27|98.67|96.27|98.59|96.19|0
1650473650000|2022-04-20 16:54:10|98.74|96.34|98.89|96.49|98.89|96.49|98.74|96.34|0
1650473660000|2022-04-20 16:54:20|98.82|96.42|98.74|96.34|98.82|96.42|98.67|96.27|0
1650473670000|2022-04-20 16:54:30|98.89|96.49|98.82|96.42|98.89|96.49|98.82|96.42|0
1650473680000|2022-04-20 16:54:40|98.89|96.49|98.82|96.42|98.89|96.49|98.82|96.42|0
1650473690000|2022-04-20 16:54:50|98.74|96.34|98.89|96.49|98.89|96.49|98.74|96.34|0
1650473700000|2022-04-20 16:55:00|98.82|96.42|98.74|96.34|98.82|96.42|98.67|96.27|0
1650473710000|2022-04-20 16:55:10|98.67|96.27|98.59|96.19|98.67|96.27|98.59|96.19|0
1650473720000|2022-04-20 16:55:20|98.74|96.34|98.74|96.34|98.74|96.34|98.67|96.27|0
1650473730000|2022-04-20 16:55:30|98.67|96.27|98.59|96.19|98.67|96.27|98.59|96.19|0
1650473740000|2022-04-20 16:55:40|98.52|96.12|98.59|96.19|98.59|96.19|98.52|96.12|0
1650473750000|2022-04-20 16:55:50|98.63|96.23|98.63|96.23|98.63|96.23|98.63|96.23|0
1650473760000|2022-04-20 16:56:00|98.59|96.19|98.44|96.04|98.59|96.19|98.44|96.04|0
1650473770000|2022-04-20 16:56:10|98.29|95.89|98.37|95.97|98.37|95.97|98.29|95.89|0
1650473780000|2022-04-20 16:56:20|98.44|96.04|98.74|96.34|98.74|96.34|98.44|96.04|0
1650473790000|2022-04-20 16:56:30|98.89|96.49|98.96|96.56|98.96|96.56|98.89|96.49|0
1650473800000|2022-04-20 16:56:40|98.89|96.49|98.96|96.56|98.96|96.56|98.89|96.49|0
1650473810000|2022-04-20 16:56:50|98.89|96.49|98.89|96.49|98.89|96.49|98.89|96.49|0
1650473820000|2022-04-20 16:57:00|98.81|96.41|98.96|96.56|98.96|96.56|98.81|96.41|0
1650473830000|2022-04-20 16:57:10|99|96.6|99.11|96.71|99.19|96.79|99|96.6|0
1650473840000|2022-04-20 16:57:20|99.19|96.79|99.41|97.01|99.41|97.01|99.19|96.79|0
1650473850000|2022-04-20 16:57:30|99.34|96.94|99.26|96.86|99.34|96.94|99.11|96.71|0
1650473860000|2022-04-20 16:57:40|99.19|96.79|99.26|96.86|99.26|96.86|99.19|96.79|0
1650473870000|2022-04-20 16:57:50|99.3|96.9|99.26|96.86|99.3|96.9|99.26|96.86|0
1650473880000|2022-04-20 16:58:00|99.41|97.01|99.34|96.94|99.41|97.01|99.34|96.94|0
1650473890000|2022-04-20 16:58:10|99.41|97.01|99.26|96.86|99.41|97.01|99.26|96.86|0
1650473900000|2022-04-20 16:58:20|99.19|96.79|99.11|96.71|99.26|96.86|99.11|96.71|0
1650473910000|2022-04-20 16:58:30|99.19|96.79|99.19|96.79|99.19|96.79|99.11|96.71|0
1650473920000|2022-04-20 16:58:40|99.26|96.86|99.26|96.86|99.26|96.86|99.19|96.79|0
1650473930000|2022-04-20 16:58:50|99.34|96.94|99.34|96.94|99.34|96.94|99.26|96.86|0
1650473940000|2022-04-20 16:59:00|99.41|97.01|99.26|96.86|99.41|97.01|99.26|96.86|0
1650473950000|2022-04-20 16:59:10|99.34|96.94|99.49|97.09|99.49|97.09|99.34|96.94|0
1650473960000|2022-04-20 16:59:20|99.41|97.01|99.34|96.94|99.41|97.01|99.26|96.86|0
1650473970000|2022-04-20 16:59:30|99.19|96.79|99.11|96.71|99.19|96.79|99.11|96.71|0
1650473980000|2022-04-20 16:59:40|99.04|96.64|99.19|96.79|99.19|96.79|99.04|96.64|0
1650473990000|2022-04-20 16:59:50|99.15|96.75|99.19|96.79|99.26|96.86|99.15|96.75|0
1650474000000|2022-04-20 17:00:00|99.15|96.75|99.19|96.79|99.19|96.79|98.96|96.56|0
1650474010000|2022-04-20 17:00:10|99.04|96.64|99.19|96.79|99.19|96.79|99.04|96.64|0
1650474020000|2022-04-20 17:00:20|98.96|96.56|98.96|96.56|98.96|96.56|98.96|96.56|0
1650474030000|2022-04-20 17:00:30|99|96.6|99.26|96.86|99.26|96.86|98.96|96.56|0
1650474040000|2022-04-20 17:00:40|99.11|96.71|98.96|96.56|99.11|96.71|98.96|96.56|0
1650474050000|2022-04-20 17:00:50|98.93|96.53|98.66|96.26|98.93|96.53|98.66|96.26|0
1650474060000|2022-04-20 17:01:00|98.51|96.11|98.66|96.26|98.66|96.26|98.51|96.11|0
1650474070000|2022-04-20 17:01:10|98.81|96.41|98.85|96.45|98.96|96.56|98.81|96.41|0
1650474080000|2022-04-20 17:01:20|98.74|96.34|98.74|96.34|98.74|96.34|98.74|96.34|0
1650474090000|2022-04-20 17:01:30|98.81|96.41|98.96|96.56|98.96|96.56|98.81|96.41|0
1650474100000|2022-04-20 17:01:40|99.04|96.64|98.89|96.49|99.04|96.64|98.89|96.49|0
1650474110000|2022-04-20 17:01:50|98.96|96.56|98.96|96.56|98.96|96.56|98.96|96.56|0
1650474120000|2022-04-20 17:02:00|98.89|96.49|98.59|96.19|99.11|96.71|98.59|96.19|0
1650474130000|2022-04-20 17:02:10|98.44|96.04|98.59|96.19|98.59|96.19|98.44|96.04|0
1650474140000|2022-04-20 17:02:20|98.74|96.34|98.74|96.34|98.85|96.45|98.74|96.34|0
1650474150000|2022-04-20 17:02:30|98.81|96.41|98.66|96.26|98.81|96.41|98.66|96.26|0
1650474160000|2022-04-20 17:02:40|98.44|96.04|98.44|96.04|98.44|96.04|98.36|95.96|0
1650474170000|2022-04-20 17:02:50|98.51|96.11|98.51|96.11|98.55|96.15|98.51|96.11|0
1650474180000|2022-04-20 17:03:00|98.44|96.04|98.44|96.04|98.51|96.11|98.44|96.04|0
1650474190000|2022-04-20 17:03:10|98.51|96.11|98.73|96.33|98.81|96.41|98.51|96.11|0
1650474200000|2022-04-20 17:03:20|98.81|96.41|98.59|96.19|98.81|96.41|98.59|96.19|0
1650474210000|2022-04-20 17:03:30|98.73|96.33|98.81|96.41|98.81|96.41|98.7|96.3|0
1650474220000|2022-04-20 17:03:40|98.73|96.33|98.81|96.41|98.81|96.41|98.73|96.33|0
1650474230000|2022-04-20 17:03:50|98.73|96.33|98.29|95.89|98.73|96.33|98.29|95.89|0
1650474240000|2022-04-20 17:04:00|98.21|95.81|98.06|95.66|98.21|95.81|98.06|95.66|0
1650474250000|2022-04-20 17:04:10|97.99|95.59|97.84|95.44|97.99|95.59|97.84|95.44|0
1650474260000|2022-04-20 17:04:20|97.91|95.51|98.14|95.74|98.14|95.74|97.91|95.51|0
1650474270000|2022-04-20 17:04:30|97.99|95.59|98.14|95.74|98.14|95.74|97.99|95.59|0
1650474280000|2022-04-20 17:04:40|98.06|95.66|98.1|95.7|98.1|95.7|98.03|95.63|0
1650474290000|2022-04-20 17:04:50|98.06|95.66|98.21|95.81|98.21|95.81|98.06|95.66|0
1650474300000|2022-04-20 17:05:00|97.99|95.59|98.06|95.66|98.06|95.66|97.99|95.59|0
1650474310000|2022-04-20 17:05:10|97.99|95.59|97.99|95.59|98.06|95.66|97.99|95.59|0
1650474320000|2022-04-20 17:05:20|97.91|95.51|97.84|95.44|97.91|95.51|97.84|95.44|0
1650474330000|2022-04-20 17:05:30|97.91|95.51|98.21|95.81|98.21|95.81|97.91|95.51|0
1650474340000|2022-04-20 17:05:40|98.14|95.74|98.14|95.74|98.14|95.74|98.14|95.74|0
1650474350000|2022-04-20 17:05:50|98.06|95.66|98.06|95.66|98.06|95.66|98.06|95.66|0
1650474360000|2022-04-20 17:06:00|98.14|95.74|98.29|95.89|98.29|95.89|98.14|95.74|0
1650474370000|2022-04-20 17:06:10|98.43|96.03|98.29|95.89|98.43|96.03|98.25|95.85|0
1650474380000|2022-04-20 17:06:20|98.36|95.96|98.43|96.03|98.43|96.03|98.36|95.96|0
1650474390000|2022-04-20 17:06:30|98.51|96.11|98.43|96.03|98.51|96.11|98.43|96.03|0
1650474400000|2022-04-20 17:06:40|98.47|96.07|98.66|96.26|98.66|96.26|98.47|96.07|0
1650474410000|2022-04-20 17:06:50|98.77|96.37|98.88|96.48|98.88|96.48|98.77|96.37|0
1650474420000|2022-04-20 17:07:00|98.81|96.41|98.77|96.37|98.81|96.41|98.77|96.37|0
1650474430000|2022-04-20 17:07:10|98.81|96.41|98.66|96.26|98.92|96.52|98.66|96.26|0
1650474440000|2022-04-20 17:07:20|98.58|96.18|98.73|96.33|98.73|96.33|98.58|96.18|0
1650474450000|2022-04-20 17:07:30|98.81|96.41|98.81|96.41|98.88|96.48|98.81|96.41|0
1650474460000|2022-04-20 17:07:40|98.73|96.33|98.88|96.48|98.88|96.48|98.73|96.33|0
1650474470000|2022-04-20 17:07:50|98.81|96.41|98.73|96.33|98.81|96.41|98.73|96.33|0
1650474480000|2022-04-20 17:08:00|98.88|96.48|98.96|96.56|98.96|96.56|98.88|96.48|0
1650474490000|2022-04-20 17:08:10|98.88|96.48|99.86|97.46|99.86|97.46|98.81|96.41|0
1650474500000|2022-04-20 17:08:20|99.71|97.31|99.63|97.23|99.71|97.31|99.56|97.16|0
1650474510000|2022-04-20 17:08:30|99.86|97.46|100.08|97.68|100.39|97.99|99.86|97.46|0
1650474520000|2022-04-20 17:08:40|100.16|97.76|100.01|97.61|100.16|97.76|99.93|97.53|0
1650474530000|2022-04-20 17:08:50|99.86|97.46|99.86|97.46|99.93|97.53|99.86|97.46|0
1650474540000|2022-04-20 17:09:00|99.78|97.38|99.78|97.38|99.86|97.46|99.78|97.38|0
1650474550000|2022-04-20 17:09:10|99.56|97.16|99.48|97.08|99.56|97.16|99.48|97.08|0
1650474560000|2022-04-20 17:09:20|99.41|97.01|99.52|97.12|99.52|97.12|99.41|97.01|0
1650474570000|2022-04-20 17:09:30|99.48|97.08|99.33|96.93|99.48|97.08|99.33|96.93|0
1650474580000|2022-04-20 17:09:40|99.4|97|99.48|97.08|99.48|97.08|99.4|97|0
1650474590000|2022-04-20 17:09:50|99.37|96.97|99.44|97.04|99.44|97.04|99.37|96.97|0
1650474600000|2022-04-20 17:10:00|99.71|97.31|99.71|97.31|99.78|97.38|99.63|97.23|0
1650474610000|2022-04-20 17:10:10|99.78|97.38|99.55|97.15|99.78|97.38|99.55|97.15|0
1650474620000|2022-04-20 17:10:20|99.52|97.12|99.63|97.23|99.63|97.23|99.52|97.12|0
1650474630000|2022-04-20 17:10:30|99.55|97.15|99.55|97.15|99.55|97.15|99.48|97.08|0
1650474640000|2022-04-20 17:10:40|99.48|97.08|99.33|96.93|99.48|97.08|99.33|96.93|0
1650474650000|2022-04-20 17:10:50|99.25|96.85|99.55|97.15|99.55|97.15|99.25|96.85|0
1650474660000|2022-04-20 17:11:00|99.63|97.23|99.63|97.23|99.63|97.23|99.55|97.15|0
1650474670000|2022-04-20 17:11:10|99.55|97.15|99.7|97.3|99.7|97.3|99.55|97.15|0
1650474680000|2022-04-20 17:11:20|99.48|97.08|99.44|97.04|99.48|97.08|99.44|97.04|0
1650474690000|2022-04-20 17:11:30|99.4|97|99.33|96.93|99.4|97|99.25|96.85|0
1650474700000|2022-04-20 17:11:40|99.25|96.85|99.18|96.78|99.25|96.85|99.18|96.78|0
1650474710000|2022-04-20 17:11:50|99.25|96.85|99.1|96.7|99.25|96.85|99.1|96.7|0
1650474720000|2022-04-20 17:12:00|99.18|96.78|99.18|96.78|99.18|96.78|99.1|96.7|0
1650474730000|2022-04-20 17:12:10|99.03|96.63|98.58|96.18|99.03|96.63|98.58|96.18|0
1650474740000|2022-04-20 17:12:20|98.36|95.96|98.47|96.07|98.47|96.07|98.36|95.96|0
1650474750000|2022-04-20 17:12:30|98.5|96.1|98.62|96.22|98.62|96.22|98.43|96.03|0
1650474760000|2022-04-20 17:12:40|98.65|96.25|98.43|96.03|98.65|96.25|98.43|96.03|0
1650474770000|2022-04-20 17:12:50|98.5|96.1|98.43|96.03|98.58|96.18|98.43|96.03|0
1650474780000|2022-04-20 17:13:00|98.28|95.88|98.1|95.7|98.28|95.88|98.1|95.7|0
1650474790000|2022-04-20 17:13:10|97.91|95.51|97.98|95.58|98.13|95.73|97.76|95.36|0
1650474800000|2022-04-20 17:13:20|98.06|95.66|98.21|95.81|98.21|95.81|98.06|95.66|0
1650474810000|2022-04-20 17:13:30|98.28|95.88|98.21|95.81|98.28|95.88|98.21|95.81|0
1650474820000|2022-04-20 17:13:40|98.13|95.73|97.98|95.58|98.13|95.73|97.98|95.58|0
1650474830000|2022-04-20 17:13:50|97.91|95.51|97.83|95.43|97.91|95.51|97.76|95.36|0
1650474840000|2022-04-20 17:14:00|97.98|95.58|97.91|95.51|97.98|95.58|97.83|95.43|0
1650474850000|2022-04-20 17:14:10|97.83|95.43|97.69|95.29|97.83|95.43|97.69|95.29|0
1650474860000|2022-04-20 17:14:20|97.76|95.36|97.83|95.43|97.83|95.43|97.76|95.36|0
1650474870000|2022-04-20 17:14:30|97.91|95.51|97.98|95.58|98.06|95.66|97.91|95.51|0
1650474880000|2022-04-20 17:14:40|98.06|95.66|98.06|95.66|98.06|95.66|97.98|95.58|0
1650474890000|2022-04-20 17:14:50|98.13|95.73|98.13|95.73|98.13|95.73|98.06|95.66|0
1650474900000|2022-04-20 17:15:00|98.2|95.8|98.17|95.77|98.2|95.8|98.17|95.77|0
1650474910000|2022-04-20 17:15:10|98.2|95.8|97.98|95.58|98.2|95.8|97.98|95.58|0
1650474920000|2022-04-20 17:15:20|98.06|95.66|98.06|95.66|98.13|95.73|98.06|95.66|0
1650474930000|2022-04-20 17:15:30|97.98|95.58|97.83|95.43|97.98|95.58|97.83|95.43|0
1650474940000|2022-04-20 17:15:40|97.61|95.21|97.61|95.21|97.61|95.21|97.5|95.1|0
1650474950000|2022-04-20 17:15:50|97.54|95.14|97.39|94.99|97.54|95.14|97.39|94.99|0
1650474960000|2022-04-20 17:16:00|97.46|95.06|97.54|95.14|97.54|95.14|97.46|95.06|0
1650474970000|2022-04-20 17:16:10|97.46|95.06|97.46|95.06|97.46|95.06|97.35|94.95|0
1650474980000|2022-04-20 17:16:20|97.39|94.99|97.39|94.99|97.39|94.99|97.39|94.99|0
1650474990000|2022-04-20 17:16:30|97.35|94.95|97.31|94.91|97.35|94.95|97.31|94.91|0
1650475000000|2022-04-20 17:16:40|97.46|95.06|97.46|95.06|97.46|95.06|97.39|94.99|0
1650475010000|2022-04-20 17:16:50|97.39|94.99|97.39|94.99|97.39|94.99|97.31|94.91|0
1650475020000|2022-04-20 17:17:00|97.31|94.91|97.31|94.91|97.31|94.91|97.31|94.91|0
1650475030000|2022-04-20 17:17:10|97.83|95.43|97.83|95.43|97.83|95.43|97.76|95.36|0
1650475040000|2022-04-20 17:17:20|97.76|95.36|97.83|95.43|97.91|95.51|97.76|95.36|0
1650475050000|2022-04-20 17:17:30|97.98|95.58|97.98|95.58|98.05|95.65|97.98|95.58|0
1650475060000|2022-04-20 17:17:40|97.91|95.51|98.05|95.65|98.13|95.73|97.91|95.51|0
1650475070000|2022-04-20 17:17:50|98.2|95.8|98.28|95.88|98.28|95.88|98.13|95.73|0
1650475080000|2022-04-20 17:18:00|98.43|96.03|98.43|96.03|98.43|96.03|98.35|95.95|0
1650475090000|2022-04-20 17:18:10|98.5|96.1|98.43|96.03|98.5|96.1|98.43|96.03|0
1650475100000|2022-04-20 17:18:20|98.5|96.1|98.5|96.1|98.58|96.18|98.5|96.1|0
1650475110000|2022-04-20 17:18:30|98.58|96.18|98.72|96.32|98.72|96.32|98.58|96.18|0
1650475120000|2022-04-20 17:18:40|98.8|96.4|98.72|96.32|98.8|96.4|98.72|96.32|0
1650475130000|2022-04-20 17:18:50|98.8|96.4|99.02|96.62|99.02|96.62|98.8|96.4|0
1650475140000|2022-04-20 17:19:00|99.25|96.85|99.32|96.92|99.32|96.92|99.25|96.85|0
1650475150000|2022-04-20 17:19:10|99.47|97.07|99.4|97|99.47|97.07|99.4|97|0
1650475160000|2022-04-20 17:19:20|99.29|96.89|99.47|97.07|99.47|97.07|99.29|96.89|0
1650475170000|2022-04-20 17:19:30|99.55|97.15|99.62|97.22|99.62|97.22|99.55|97.15|0
1650475180000|2022-04-20 17:19:40|99.55|97.15|99.32|96.92|99.55|97.15|99.32|96.92|0
1650475190000|2022-04-20 17:19:50|99.25|96.85|99.25|96.85|99.32|96.92|99.25|96.85|0
1650475200000|2022-04-20 17:20:00|99.36|96.96|99.47|97.07|99.55|97.15|99.36|96.96|0
1650475210000|2022-04-20 17:20:10|99.55|97.15|99.62|97.22|99.62|97.22|99.55|97.15|0
1650475220000|2022-04-20 17:20:20|99.55|97.15|99.55|97.15|99.55|97.15|99.55|97.15|0
1650475230000|2022-04-20 17:20:30|99.62|97.22|99.47|97.07|99.62|97.22|99.47|97.07|0
1650475240000|2022-04-20 17:20:40|99.55|97.15|99.62|97.22|99.62|97.22|99.4|97|0
1650475250000|2022-04-20 17:20:50|99.55|97.15|99.4|97|99.55|97.15|99.4|97|0
1650475260000|2022-04-20 17:21:00|99.32|96.92|99.4|97|99.4|97|99.32|96.92|0
1650475270000|2022-04-20 17:21:10|99.47|97.07|99.47|97.07|99.47|97.07|99.44|97.04|0
1650475280000|2022-04-20 17:21:20|99.4|97|99.55|97.15|99.55|97.15|99.4|97|0
1650475290000|2022-04-20 17:21:30|99.62|97.22|99.62|97.22|99.62|97.22|99.62|97.22|0
1650475300000|2022-04-20 17:21:40|99.55|97.15|99.55|97.15|99.55|97.15|99.55|97.15|0
1650475310000|2022-04-20 17:21:50|99.47|97.07|99.55|97.15|99.62|97.22|99.47|97.07|0
1650475320000|2022-04-20 17:22:00|99.47|97.07|99.4|97|99.55|97.15|99.4|97|0
1650475330000|2022-04-20 17:22:10|99.44|97.04|99.32|96.92|99.44|97.04|99.32|96.92|0
1650475340000|2022-04-20 17:22:20|99.25|96.85|99.25|96.85|99.25|96.85|99.17|96.77|0
1650475350000|2022-04-20 17:22:30|99.1|96.7|98.87|96.47|99.1|96.7|98.87|96.47|0
1650475360000|2022-04-20 17:22:40|98.8|96.4|99.1|96.7|99.1|96.7|98.8|96.4|0
1650475370000|2022-04-20 17:22:50|99.17|96.77|99.17|96.77|99.17|96.77|99.17|96.77|0
1650475380000|2022-04-20 17:23:00|99.1|96.7|99.06|96.66|99.1|96.7|99.02|96.62|0
1650475390000|2022-04-20 17:23:10|99.02|96.62|98.95|96.55|99.02|96.62|98.95|96.55|0
1650475400000|2022-04-20 17:23:20|99.06|96.66|99.02|96.62|99.17|96.77|99.02|96.62|0
1650475410000|2022-04-20 17:23:30|98.95|96.55|99.1|96.7|99.1|96.7|98.95|96.55|0
1650475420000|2022-04-20 17:23:40|99.17|96.77|99.4|97|99.4|97|99.17|96.77|0
1650475430000|2022-04-20 17:23:50|99.47|97.07|99.02|96.62|99.47|97.07|99.02|96.62|0
1650475440000|2022-04-20 17:24:00|98.95|96.55|98.87|96.47|98.95|96.55|98.87|96.47|0
1650475450000|2022-04-20 17:24:10|98.95|96.55|99.17|96.77|99.17|96.77|98.95|96.55|0
1650475460000|2022-04-20 17:24:20|99.24|96.84|99.17|96.77|99.24|96.84|99.17|96.77|0
1650475470000|2022-04-20 17:24:30|99.09|96.69|99.09|96.69|99.17|96.77|99.09|96.69|0
1650475480000|2022-04-20 17:24:40|99.02|96.62|98.94|96.54|99.02|96.62|98.94|96.54|0
1650475490000|2022-04-20 17:24:50|99.02|96.62|99.02|96.62|99.02|96.62|98.94|96.54|0
1650475500000|2022-04-20 17:25:00|98.94|96.54|99.09|96.69|99.09|96.69|98.94|96.54|0
1650475510000|2022-04-20 17:25:10|98.87|96.47|99.09|96.69|99.09|96.69|98.87|96.47|0
1650475520000|2022-04-20 17:25:20|99.17|96.77|99.39|96.99|99.39|96.99|99.17|96.77|0
1650475530000|2022-04-20 17:25:30|99.54|97.14|99.47|97.07|99.54|97.14|99.47|97.07|0
1650475540000|2022-04-20 17:25:40|99.69|97.29|99.69|97.29|99.77|97.37|99.69|97.29|0
1650475550000|2022-04-20 17:25:50|99.62|97.22|99.69|97.29|99.69|97.29|99.54|97.14|0
1650475560000|2022-04-20 17:26:00|99.77|97.37|99.77|97.37|99.77|97.37|99.77|97.37|0
1650475570000|2022-04-20 17:26:10|99.85|97.45|99.77|97.37|99.85|97.45|99.77|97.37|0
1650475580000|2022-04-20 17:26:20|99.81|97.41|99.77|97.37|99.84|97.44|99.77|97.37|0
1650475590000|2022-04-20 17:26:30|99.84|97.44|99.73|97.33|99.84|97.44|99.73|97.33|0
1650475600000|2022-04-20 17:26:40|99.77|97.37|99.77|97.37|99.77|97.37|99.54|97.14|0
1650475610000|2022-04-20 17:26:50|99.69|97.29|99.84|97.44|99.84|97.44|99.69|97.29|0
1650475620000|2022-04-20 17:27:00|99.77|97.37|99.62|97.22|99.77|97.37|99.62|97.22|0
1650475630000|2022-04-20 17:27:10|99.54|97.14|99.69|97.29|99.69|97.29|99.54|97.14|0
1650475640000|2022-04-20 17:27:20|99.62|97.22|99.69|97.29|99.69|97.29|99.54|97.14|0
1650475650000|2022-04-20 17:27:30|99.77|97.37|99.77|97.37|99.77|97.37|99.77|97.37|0
1650475660000|2022-04-20 17:27:40|99.62|97.22|99.54|97.14|99.62|97.22|99.54|97.14|0
1650475670000|2022-04-20 17:27:50|99.47|97.07|99.62|97.22|99.62|97.22|99.47|97.07|0
1650475680000|2022-04-20 17:28:00|99.69|97.29|99.73|97.33|99.77|97.37|99.69|97.29|0
1650475690000|2022-04-20 17:28:10|99.69|97.29|99.69|97.29|99.69|97.29|99.62|97.22|0
1650475700000|2022-04-20 17:28:20|99.62|97.22|99.62|97.22|99.62|97.22|99.62|97.22|0
1650475710000|2022-04-20 17:28:30|99.54|97.14|99.54|97.14|99.58|97.18|99.54|97.14|0
1650475720000|2022-04-20 17:28:40|99.47|97.07|99.47|97.07|99.47|97.07|99.47|97.07|0
1650475730000|2022-04-20 17:28:50|99.43|97.03|99.17|96.77|99.43|97.03|99.09|96.69|0
1650475740000|2022-04-20 17:29:00|99.32|96.92|99.39|96.99|99.39|96.99|99.32|96.92|0
1650475750000|2022-04-20 17:29:10|99.47|97.07|99.39|96.99|99.47|97.07|99.39|96.99|0
1650475760000|2022-04-20 17:29:20|99.47|97.07|99.62|97.22|99.62|97.22|99.47|97.07|0
1650475770000|2022-04-20 17:29:30|99.69|97.29|99.69|97.29|99.77|97.37|99.69|97.29|0
1650475780000|2022-04-20 17:29:40|99.47|97.07|99.39|96.99|99.47|97.07|99.24|96.84|0
1650475790000|2022-04-20 17:29:50|99.62|97.22|99.54|97.14|99.62|97.22|99.54|97.14|0
1650475800000|2022-04-20 17:30:00|99.62|97.22|99.47|97.07|99.62|97.22|99.47|97.07|0
1650475810000|2022-04-20 17:30:10|99.32|96.92|99.24|96.84|99.32|96.92|99.24|96.84|0
1650475820000|2022-04-20 17:30:20|99.32|96.92|99.39|96.99|99.39|96.99|99.17|96.77|0
1650475830000|2022-04-20 17:30:30|99.47|97.07|99.24|96.84|99.47|97.07|99.24|96.84|0
1650475840000|2022-04-20 17:30:40|99.17|96.77|99.2|96.8|99.2|96.8|99.09|96.69|0
1650475850000|2022-04-20 17:30:50|99.32|96.92|99.39|96.99|99.39|96.99|99.32|96.92|0
1650475860000|2022-04-20 17:31:00|99.32|96.92|99.17|96.77|99.39|96.99|99.17|96.77|0
1650475870000|2022-04-20 17:31:10|99.24|96.84|99.31|96.91|99.31|96.91|99.24|96.84|0
1650475880000|2022-04-20 17:31:20|99.24|96.84|99.16|96.76|99.24|96.84|99.16|96.76|0
1650475890000|2022-04-20 17:31:30|98.94|96.54|98.94|96.54|99.01|96.61|98.94|96.54|0
1650475900000|2022-04-20 17:31:40|99.01|96.61|99.16|96.76|99.16|96.76|98.94|96.54|0
1650475910000|2022-04-20 17:31:50|99.09|96.69|99.09|96.69|99.09|96.69|99.01|96.61|0
1650475920000|2022-04-20 17:32:00|99.31|96.91|99.31|96.91|99.39|96.99|99.31|96.91|0
1650475930000|2022-04-20 17:32:10|99.35|96.95|99.54|97.14|99.54|97.14|99.35|96.95|0
1650475940000|2022-04-20 17:32:20|99.46|97.06|99.54|97.14|99.54|97.14|99.46|97.06|0
1650475950000|2022-04-20 17:32:30|99.39|96.99|99.39|96.99|99.39|96.99|99.39|96.99|0
1650475960000|2022-04-20 17:32:40|99.31|96.91|99.39|96.99|99.39|96.99|99.31|96.91|0
1650475970000|2022-04-20 17:32:50|99.46|97.06|99.69|97.29|99.69|97.29|99.46|97.06|0
1650475980000|2022-04-20 17:33:00|99.84|97.44|99.61|97.21|99.84|97.44|99.61|97.21|0
1650475990000|2022-04-20 17:33:10|99.76|97.36|99.92|97.52|99.92|97.52|99.76|97.36|0
1650476000000|2022-04-20 17:33:20|99.99|97.59|99.69|97.29|100.07|97.67|99.69|97.29|0
1650476010000|2022-04-20 17:33:30|99.76|97.36|99.92|97.52|99.92|97.52|99.69|97.29|0
1650476020000|2022-04-20 17:33:40|99.99|97.59|99.92|97.52|99.99|97.59|99.92|97.52|0
1650476030000|2022-04-20 17:33:50|99.84|97.44|99.84|97.44|99.84|97.44|99.76|97.36|0
1650476040000|2022-04-20 17:34:00|99.92|97.52|99.84|97.44|99.99|97.59|99.84|97.44|0
1650476050000|2022-04-20 17:34:10|99.99|97.59|99.91|97.51|99.99|97.59|99.91|97.51|0
1650476060000|2022-04-20 17:34:20|99.76|97.36|99.76|97.36|99.84|97.44|99.76|97.36|0
1650476070000|2022-04-20 17:34:30|99.69|97.29|99.65|97.25|99.69|97.29|99.61|97.21|0
1650476080000|2022-04-20 17:34:40|99.61|97.21|99.54|97.14|99.69|97.29|99.54|97.14|0
1650476090000|2022-04-20 17:34:50|99.39|96.99|99.39|96.99|99.39|96.99|99.31|96.91|0
1650476100000|2022-04-20 17:35:00|99.31|96.91|98.94|96.54|99.31|96.91|98.94|96.54|0
1650476110000|2022-04-20 17:35:10|98.86|96.46|98.71|96.31|98.94|96.54|98.71|96.31|0
1650476120000|2022-04-20 17:35:20|98.79|96.39|98.68|96.28|98.79|96.39|98.68|96.28|0
1650476130000|2022-04-20 17:35:30|98.71|96.31|98.56|96.16|98.71|96.31|98.56|96.16|0
1650476140000|2022-04-20 17:35:40|98.64|96.24|98.56|96.16|98.64|96.24|98.56|96.16|0
1650476150000|2022-04-20 17:35:50|98.64|96.24|98.64|96.24|98.64|96.24|98.64|96.24|0
1650476160000|2022-04-20 17:36:00|98.56|96.16|98.71|96.31|98.71|96.31|98.56|96.16|0
1650476170000|2022-04-20 17:36:10|98.86|96.46|98.86|96.46|99.01|96.61|98.86|96.46|0
1650476180000|2022-04-20 17:36:20|98.71|96.31|98.86|96.46|98.86|96.46|98.71|96.31|0
1650476190000|2022-04-20 17:36:30|98.9|96.5|98.94|96.54|98.94|96.54|98.86|96.46|0
1650476200000|2022-04-20 17:36:40|99.01|96.61|99.01|96.61|99.01|96.61|98.94|96.54|0
1650476210000|2022-04-20 17:36:50|99.09|96.69|99.01|96.61|99.09|96.69|99.01|96.61|0
1650476220000|2022-04-20 17:37:00|98.94|96.54|98.71|96.31|98.94|96.54|98.71|96.31|0
1650476230000|2022-04-20 17:37:10|98.79|96.39|98.86|96.46|98.86|96.46|98.79|96.39|0
1650476240000|2022-04-20 17:37:20|98.79|96.39|98.79|96.39|98.86|96.46|98.79|96.39|0
1650476250000|2022-04-20 17:37:30|98.71|96.31|98.79|96.39|98.79|96.39|98.71|96.31|0
1650476260000|2022-04-20 17:37:40|98.86|96.46|98.86|96.46|98.86|96.46|98.79|96.39|0
1650476270000|2022-04-20 17:37:50|98.79|96.39|98.86|96.46|98.86|96.46|98.79|96.39|0
1650476280000|2022-04-20 17:38:00|98.79|96.39|98.71|96.31|98.79|96.39|98.71|96.31|0
1650476290000|2022-04-20 17:38:10|98.49|96.09|98.64|96.24|98.71|96.31|98.49|96.09|0
1650476300000|2022-04-20 17:38:20|98.71|96.31|98.79|96.39|98.79|96.39|98.71|96.31|0
1650476310000|2022-04-20 17:38:30|98.86|96.46|98.86|96.46|98.94|96.54|98.86|96.46|0
1650476320000|2022-04-20 17:38:40|98.94|96.54|98.86|96.46|99.01|96.61|98.86|96.46|0
1650476330000|2022-04-20 17:38:50|98.93|96.53|98.93|96.53|99.01|96.61|98.93|96.53|0
1650476340000|2022-04-20 17:39:00|99.01|96.61|99.08|96.68|99.12|96.72|99.01|96.61|0
1650476350000|2022-04-20 17:39:10|99.01|96.61|99.01|96.61|99.01|96.61|98.93|96.53|0
1650476360000|2022-04-20 17:39:20|98.93|96.53|99.01|96.61|99.01|96.61|98.93|96.53|0
1650476370000|2022-04-20 17:39:30|98.93|96.53|98.86|96.46|98.93|96.53|98.86|96.46|0
1650476380000|2022-04-20 17:39:40|98.93|96.53|98.86|96.46|98.93|96.53|98.86|96.46|0
1650476390000|2022-04-20 17:39:50|98.78|96.38|98.93|96.53|98.93|96.53|98.78|96.38|0
1650476400000|2022-04-20 17:40:00|99.01|96.61|99.01|96.61|99.01|96.61|99.01|96.61|0
1650476410000|2022-04-20 17:40:10|98.86|96.46|98.78|96.38|98.86|96.46|98.78|96.38|0
1650476420000|2022-04-20 17:40:20|98.63|96.23|98.56|96.16|98.63|96.23|98.49|96.09|0
1650476430000|2022-04-20 17:40:30|98.63|96.23|98.56|96.16|98.63|96.23|98.56|96.16|0
1650476440000|2022-04-20 17:40:40|98.63|96.23|98.56|96.16|98.63|96.23|98.56|96.16|0
1650476450000|2022-04-20 17:40:50|98.49|96.09|98.41|96.01|98.49|96.09|98.34|95.94|0
1650476460000|2022-04-20 17:41:00|98.49|96.09|98.63|96.23|98.63|96.23|98.41|96.01|0
1650476470000|2022-04-20 17:41:10|98.6|96.2|98.56|96.16|98.6|96.2|98.49|96.09|0
1650476480000|2022-04-20 17:41:20|98.63|96.23|98.52|96.12|98.63|96.23|98.52|96.12|0
1650476490000|2022-04-20 17:41:30|98.56|96.16|98.48|96.08|98.56|96.16|98.48|96.08|0
1650476500000|2022-04-20 17:41:40|98.56|96.16|98.41|96.01|98.56|96.16|98.41|96.01|0
1650476510000|2022-04-20 17:41:50|98.48|96.08|98.56|96.16|98.56|96.16|98.48|96.08|0
1650476520000|2022-04-20 17:42:00|98.63|96.23|98.56|96.16|98.63|96.23|98.56|96.16|0
1650476530000|2022-04-20 17:42:10|98.48|96.08|98.56|96.16|98.56|96.16|98.48|96.08|0
1650476540000|2022-04-20 17:42:20|98.6|96.2|98.63|96.23|98.63|96.23|98.56|96.16|0
1650476550000|2022-04-20 17:42:30|98.48|96.08|98.41|96.01|98.48|96.08|98.41|96.01|0
1650476560000|2022-04-20 17:42:40|98.48|96.08|98.41|96.01|98.48|96.08|98.41|96.01|0
1650476570000|2022-04-20 17:42:50|98.33|95.93|98.26|95.86|98.33|95.93|98.26|95.86|0
1650476580000|2022-04-20 17:43:00|98.11|95.71|98.11|95.71|98.11|95.71|98.11|95.71|0
1650476590000|2022-04-20 17:43:10|97.96|95.56|97.74|95.34|97.96|95.56|97.74|95.34|0
1650476600000|2022-04-20 17:43:20|97.81|95.41|97.89|95.49|97.96|95.56|97.81|95.41|0
1650476610000|2022-04-20 17:43:30|97.81|95.41|97.37|94.97|97.81|95.41|97.37|94.97|0
1650476620000|2022-04-20 17:43:40|97.3|94.9|97.52|95.12|97.52|95.12|97.3|94.9|0
1650476630000|2022-04-20 17:43:50|97.44|95.04|97.44|95.04|97.44|95.04|97.44|95.04|0
1650476640000|2022-04-20 17:44:00|97.52|95.12|97.37|94.97|97.52|95.12|97.37|94.97|0
1650476650000|2022-04-20 17:44:10|97.3|94.9|97.37|94.97|97.37|94.97|97.3|94.9|0
1650476660000|2022-04-20 17:44:20|97.3|94.9|97.44|95.04|97.44|95.04|97.3|94.9|0
1650476670000|2022-04-20 17:44:30|97.52|95.12|97.52|95.12|97.52|95.12|97.52|95.12|0
1650476680000|2022-04-20 17:44:40|97.44|95.04|97.52|95.12|97.52|95.12|97.44|95.04|0
1650476690000|2022-04-20 17:44:50|97.44|95.04|97.37|94.97|97.44|95.04|97.37|94.97|0
1650476700000|2022-04-20 17:45:00|97.29|94.89|97.52|95.12|97.52|95.12|97.29|94.89|0
1650476710000|2022-04-20 17:45:10|97.41|95.01|97.22|94.82|97.41|95.01|97.22|94.82|0
1650476720000|2022-04-20 17:45:20|97.07|94.67|97.29|94.89|97.29|94.89|97.07|94.67|0
1650476730000|2022-04-20 17:45:30|97.22|94.82|97.22|94.82|97.22|94.82|97.15|94.75|0
1650476740000|2022-04-20 17:45:40|97.29|94.89|97.37|94.97|97.37|94.97|97.29|94.89|0
1650476760000|2022-04-20 17:46:00|97.59|95.19|97.59|95.19|97.59|95.19|97.52|95.12|0
1650476770000|2022-04-20 17:46:10|97.44|95.04|97.37|94.97|97.44|95.04|97.37|94.97|0
1650476780000|2022-04-20 17:46:20|97.29|94.89|97.22|94.82|97.37|94.97|97.22|94.82|0
1650476790000|2022-04-20 17:46:30|97.18|94.78|97.22|94.82|97.29|94.89|97.18|94.78|0
1650476800000|2022-04-20 17:46:40|97.07|94.67|97.07|94.67|97.15|94.75|97.07|94.67|0
1650476810000|2022-04-20 17:46:50|97|94.6|97|94.6|97|94.6|97|94.6|0
1650476820000|2022-04-20 17:47:00|96.92|94.52|96.7|94.3|96.92|94.52|96.7|94.3|0
1650476830000|2022-04-20 17:47:10|96.41|94.01|96.92|94.52|96.92|94.52|96.41|94.01|0
1650476840000|2022-04-20 17:47:20|96.78|94.38|96.7|94.3|96.78|94.38|96.7|94.3|0
1650476850000|2022-04-20 17:47:30|96.82|94.42|96.85|94.45|96.85|94.45|96.82|94.42|0
1650476860000|2022-04-20 17:47:40|96.78|94.38|96.7|94.3|96.78|94.38|96.7|94.3|0
1650476870000|2022-04-20 17:47:50|96.48|94.08|96.56|94.16|96.56|94.16|96.48|94.08|0
1650476880000|2022-04-20 17:48:00|96.48|94.08|96.48|94.08|96.48|94.08|96.41|94.01|0
1650476890000|2022-04-20 17:48:10|96.56|94.16|96.63|94.23|96.63|94.23|96.56|94.16|0
1650476900000|2022-04-20 17:48:20|96.7|94.3|96.78|94.38|96.78|94.38|96.7|94.3|0
1650476910000|2022-04-20 17:48:30|96.92|94.52|97|94.6|97|94.6|96.85|94.45|0
1650476920000|2022-04-20 17:48:40|97.07|94.67|97.14|94.74|97.14|94.74|97.07|94.67|0
1650476930000|2022-04-20 17:48:50|97.07|94.67|97.07|94.67|97.07|94.67|97.07|94.67|0
1650476940000|2022-04-20 17:49:00|97|94.6|97|94.6|97.14|94.74|97|94.6|0
1650476950000|2022-04-20 17:49:10|97.07|94.67|97.07|94.67|97.14|94.74|97.07|94.67|0
1650476960000|2022-04-20 17:49:20|97.14|94.74|97.22|94.82|97.22|94.82|97.14|94.74|0
1650476970000|2022-04-20 17:49:30|97.14|94.74|97.37|94.97|97.37|94.97|97.14|94.74|0
1650476980000|2022-04-20 17:49:40|97.44|95.04|97.51|95.11|97.51|95.11|97.44|95.04|0
1650476990000|2022-04-20 17:49:50|97.59|95.19|98.26|95.86|98.26|95.86|97.59|95.19|0
1650477000000|2022-04-20 17:50:00|98.33|95.93|98.48|96.08|98.48|96.08|98.26|95.86|0
1650477010000|2022-04-20 17:50:10|98.4|96|98.63|96.23|98.63|96.23|98.4|96|0
1650477020000|2022-04-20 17:50:20|98.26|95.86|98.63|96.23|98.63|96.23|98.26|95.86|0
1650477030000|2022-04-20 17:50:30|98.55|96.15|98.44|96.04|98.55|96.15|98.44|96.04|0
1650477040000|2022-04-20 17:50:40|98.48|96.08|98.4|96|98.55|96.15|98.4|96|0
1650477050000|2022-04-20 17:50:50|98.55|96.15|98.63|96.23|98.63|96.23|98.55|96.15|0
1650477060000|2022-04-20 17:51:00|98.7|96.3|98.7|96.3|98.7|96.3|98.63|96.23|0
1650477070000|2022-04-20 17:51:10|98.63|96.23|98.63|96.23|98.63|96.23|98.48|96.08|0
1650477080000|2022-04-20 17:51:20|98.7|96.3|98.93|96.53|98.93|96.53|98.7|96.3|0
1650477090000|2022-04-20 17:51:30|99|96.6|99|96.6|99.08|96.68|99|96.6|0
1650477100000|2022-04-20 17:51:40|98.93|96.53|98.78|96.38|98.93|96.53|98.78|96.38|0
1650477110000|2022-04-20 17:51:50|98.85|96.45|98.78|96.38|98.85|96.45|98.78|96.38|0
1650477120000|2022-04-20 17:52:00|98.7|96.3|98.78|96.38|98.78|96.38|98.7|96.3|0
1650477130000|2022-04-20 17:52:10|98.7|96.3|98.63|96.23|98.7|96.3|98.63|96.23|0
1650477140000|2022-04-20 17:52:20|98.7|96.3|98.63|96.23|98.7|96.3|98.63|96.23|0
1650477150000|2022-04-20 17:52:30|98.74|96.34|98.7|96.3|98.78|96.38|98.7|96.3|0
1650477160000|2022-04-20 17:52:40|98.78|96.38|98.93|96.53|98.93|96.53|98.78|96.38|0
1650477170000|2022-04-20 17:52:50|98.89|96.49|98.93|96.53|98.93|96.53|98.89|96.49|0
1650477180000|2022-04-20 17:53:00|98.96|96.56|99|96.6|99|96.6|98.96|96.56|0
1650477190000|2022-04-20 17:53:10|98.93|96.53|99.15|96.75|99.15|96.75|98.93|96.53|0
1650477200000|2022-04-20 17:53:20|99|96.6|98.93|96.53|99|96.6|98.85|96.45|0
1650477210000|2022-04-20 17:53:30|98.92|96.52|99|96.6|99|96.6|98.92|96.52|0
1650477220000|2022-04-20 17:53:40|99.07|96.67|98.89|96.49|99.07|96.67|98.85|96.45|0
1650477230000|2022-04-20 17:53:50|98.92|96.52|99.07|96.67|99.07|96.67|98.92|96.52|0
1650477240000|2022-04-20 17:54:00|99|96.6|99|96.6|99|96.6|99|96.6|0
1650477250000|2022-04-20 17:54:10|98.85|96.45|99.07|96.67|99.07|96.67|98.85|96.45|0
1650477270000|2022-04-20 17:54:30|99|96.6|99.07|96.67|99.15|96.75|99|96.6|0
1650477280000|2022-04-20 17:54:40|99|96.6|99|96.6|99|96.6|99|96.6|0
1650477290000|2022-04-20 17:54:50|99.07|96.67|99.07|96.67|99.07|96.67|99.07|96.67|0
1650477300000|2022-04-20 17:55:00|99|96.6|99.15|96.75|99.22|96.82|99|96.6|0
1650477310000|2022-04-20 17:55:10|99.07|96.67|99.22|96.82|99.22|96.82|99|96.6|0
1650477320000|2022-04-20 17:55:20|99.3|96.9|99.37|96.97|99.37|96.97|99.3|96.9|0
1650477330000|2022-04-20 17:55:30|99.3|96.9|99.37|96.97|99.37|96.97|99.3|96.9|0
1650477340000|2022-04-20 17:55:40|99.3|96.9|99.37|96.97|99.37|96.97|99.3|96.9|0
1650477350000|2022-04-20 17:55:50|99.3|96.9|99.22|96.82|99.3|96.9|99.22|96.82|0
1650477360000|2022-04-20 17:56:00|99.37|96.97|99.34|96.94|99.37|96.97|99.26|96.86|0
1650477370000|2022-04-20 17:56:10|99.37|96.97|99.15|96.75|99.37|96.97|99.15|96.75|0
1650477380000|2022-04-20 17:56:20|99.11|96.71|99|96.6|99.11|96.71|99|96.6|0
1650477390000|2022-04-20 17:56:30|98.92|96.52|99|96.6|99.07|96.67|98.92|96.52|0
1650477400000|2022-04-20 17:56:40|99.07|96.67|98.92|96.52|99.07|96.67|98.92|96.52|0
1650477410000|2022-04-20 17:56:50|98.85|96.45|98.92|96.52|98.92|96.52|98.85|96.45|0
1650477420000|2022-04-20 17:57:00|98.77|96.37|98.92|96.52|98.92|96.52|98.7|96.3|0
1650477430000|2022-04-20 17:57:10|98.7|96.3|98.77|96.37|98.85|96.45|98.7|96.3|0
1650477440000|2022-04-20 17:57:20|98.7|96.3|98.62|96.22|98.7|96.3|98.62|96.22|0
1650477450000|2022-04-20 17:57:30|98.55|96.15|98.47|96.07|98.62|96.22|98.47|96.07|0
1650477460000|2022-04-20 17:57:40|98.55|96.15|98.55|96.15|98.62|96.22|98.55|96.15|0
1650477470000|2022-04-20 17:57:50|98.47|96.07|98.47|96.07|98.47|96.07|98.47|96.07|0
1650477480000|2022-04-20 17:58:00|98.55|96.15|98.7|96.3|98.7|96.3|98.55|96.15|0
1650477490000|2022-04-20 17:58:10|98.66|96.26|98.55|96.15|98.66|96.26|98.55|96.15|0
1650477500000|2022-04-20 17:58:20|98.62|96.22|98.62|96.22|98.62|96.22|98.55|96.15|0
1650477510000|2022-04-20 17:58:30|98.55|96.15|98.47|96.07|98.55|96.15|98.47|96.07|0
1650477530000|2022-04-20 17:58:50|98.1|95.7|98.18|95.78|98.18|95.78|98.1|95.7|0
1650477540000|2022-04-20 17:59:00|98.25|95.85|98.25|95.85|98.32|95.92|98.25|95.85|0
1650477550000|2022-04-20 17:59:10|98.17|95.77|98.25|95.85|98.25|95.85|98.17|95.77|0
1650477560000|2022-04-20 17:59:20|98.32|95.92|98.17|95.77|98.32|95.92|98.17|95.77|0
1650477570000|2022-04-20 17:59:30|98.36|95.96|98.17|95.77|98.36|95.96|98.17|95.77|0
1650477580000|2022-04-20 17:59:40|98.14|95.74|98.06|95.66|98.17|95.77|98.06|95.66|0
1650477590000|2022-04-20 17:59:50|98.1|95.7|98.17|95.77|98.17|95.77|98.03|95.63|0
1650477600000|2022-04-20 18:00:00|98.25|95.85|98.25|95.85|98.32|95.92|98.25|95.85|0
1650477610000|2022-04-20 18:00:10|98.1|95.7|98.17|95.77|98.17|95.77|98.03|95.63|0
1650477620000|2022-04-20 18:00:20|98.14|95.74|98.17|95.77|98.17|95.77|98.14|95.74|0
1650477630000|2022-04-20 18:00:30|98.1|95.7|98.17|95.77|98.17|95.77|98.03|95.63|0
1650477640000|2022-04-20 18:00:40|98.25|95.85|98.4|96|98.55|96.15|98.25|95.85|0
1650477650000|2022-04-20 18:00:50|98.47|96.07|98.4|96|98.47|96.07|98.4|96|0
1650477660000|2022-04-20 18:01:00|98.25|95.85|98.25|95.85|98.32|95.92|98.25|95.85|0
1650477670000|2022-04-20 18:01:10|98.32|95.92|98.25|95.85|98.32|95.92|98.17|95.77|0
1650477680000|2022-04-20 18:01:20|98.17|95.77|98.25|95.85|98.25|95.85|98.17|95.77|0
1650477690000|2022-04-20 18:01:30|98.29|95.89|97.73|95.33|98.29|95.89|97.73|95.33|0
1650477700000|2022-04-20 18:01:40|97.65|95.25|97.36|94.96|97.65|95.25|97.36|94.96|0
1650477710000|2022-04-20 18:01:50|97.43|95.03|97.43|95.03|97.54|95.14|97.43|95.03|0
1650477720000|2022-04-20 18:02:00|97.36|94.96|97.51|95.11|97.58|95.18|97.36|94.96|0
1650477730000|2022-04-20 18:02:10|97.58|95.18|97.58|95.18|97.65|95.25|97.58|95.18|0
1650477740000|2022-04-20 18:02:20|97.5|95.1|97.65|95.25|97.65|95.25|97.5|95.1|0
1650477750000|2022-04-20 18:02:30|97.73|95.33|97.95|95.55|97.95|95.55|97.73|95.33|0
1650477760000|2022-04-20 18:02:40|98.17|95.77|98.25|95.85|98.32|95.92|98.17|95.77|0
1650477770000|2022-04-20 18:02:50|98.47|96.07|98.54|96.14|98.54|96.14|98.47|96.07|0
1650477780000|2022-04-20 18:03:00|98.4|96|98.17|95.77|98.4|96|98.1|95.7|0
1650477790000|2022-04-20 18:03:10|98.69|96.29|98.84|96.44|98.84|96.44|98.62|96.22|0
1650477800000|2022-04-20 18:03:20|98.62|96.22|98.69|96.29|98.69|96.29|98.62|96.22|0
1650477810000|2022-04-20 18:03:30|98.47|96.07|98.47|96.07|98.54|96.14|98.4|96|0
1650477820000|2022-04-20 18:03:40|98.54|96.14|98.47|96.07|98.54|96.14|98.4|96|0
1650477830000|2022-04-20 18:03:50|98.54|96.14|98.43|96.03|98.54|96.14|98.43|96.03|0
1650477840000|2022-04-20 18:04:00|98.25|95.85|98.32|95.92|98.32|95.92|98.17|95.77|0
1650477850000|2022-04-20 18:04:10|98.25|95.85|98.17|95.77|98.47|96.07|98.17|95.77|0
1650477860000|2022-04-20 18:04:20|98.25|95.85|98.25|95.85|98.32|95.92|98.25|95.85|0
1650477870000|2022-04-20 18:04:30|98.1|95.7|98.1|95.7|98.17|95.77|98.1|95.7|0
1650477880000|2022-04-20 18:04:40|98.02|95.62|98.14|95.74|98.14|95.74|98.02|95.62|0
1650477890000|2022-04-20 18:04:50|98.02|95.62|97.99|95.59|98.02|95.62|97.95|95.55|0
1650477900000|2022-04-20 18:05:00|98.02|95.62|97.87|95.47|98.02|95.62|97.87|95.47|0
1650477910000|2022-04-20 18:05:10|97.95|95.55|98.1|95.7|98.17|95.77|97.95|95.55|0
1650477920000|2022-04-20 18:05:20|98.17|95.77|98.1|95.7|98.17|95.77|98.1|95.7|0
1650477930000|2022-04-20 18:05:30|98.02|95.62|97.95|95.55|98.02|95.62|97.8|95.4|0
1650477940000|2022-04-20 18:05:40|98.02|95.62|98.17|95.77|98.17|95.77|98.02|95.62|0
1650477950000|2022-04-20 18:05:50|98.24|95.84|97.87|95.47|98.24|95.84|97.87|95.47|0
1650477960000|2022-04-20 18:06:00|97.84|95.44|97.8|95.4|97.87|95.47|97.8|95.4|0
1650477970000|2022-04-20 18:06:10|97.91|95.51|97.87|95.47|97.95|95.55|97.87|95.47|0
1650477980000|2022-04-20 18:06:20|97.95|95.55|98.17|95.77|98.17|95.77|97.95|95.55|0
1650477990000|2022-04-20 18:06:30|98.1|95.7|98.17|95.77|98.17|95.77|98.1|95.7|0
1650478000000|2022-04-20 18:06:40|98.1|95.7|98.1|95.7|98.1|95.7|98.1|95.7|0
1650478010000|2022-04-20 18:06:50|98.02|95.62|98.02|95.62|98.02|95.62|97.95|95.55|0
1650478020000|2022-04-20 18:07:00|98.1|95.7|98.32|95.92|98.32|95.92|98.1|95.7|0
1650478030000|2022-04-20 18:07:10|98.24|95.84|97.95|95.55|98.24|95.84|97.95|95.55|0
1650478040000|2022-04-20 18:07:20|98.02|95.62|98.09|95.69|98.09|95.69|98.02|95.62|0
1650478050000|2022-04-20 18:07:30|98.02|95.62|98.02|95.62|98.09|95.69|98.02|95.62|0
1650478060000|2022-04-20 18:07:40|98.09|95.69|98.24|95.84|98.24|95.84|98.02|95.62|0
1650478070000|2022-04-20 18:07:50|98.32|95.92|98.39|95.99|98.39|95.99|98.28|95.88|0
1650478080000|2022-04-20 18:08:00|98.54|96.14|98.39|95.99|98.54|96.14|98.39|95.99|0
1650478090000|2022-04-20 18:08:10|98.32|95.92|98.24|95.84|98.32|95.92|98.24|95.84|0
1650478100000|2022-04-20 18:08:20|98.32|95.92|98.54|96.14|98.54|96.14|98.32|95.92|0
1650478110000|2022-04-20 18:08:30|98.62|96.22|98.62|96.22|98.62|96.22|98.54|96.14|0
1650478120000|2022-04-20 18:08:40|98.77|96.37|98.39|95.99|98.77|96.37|98.39|95.99|0
1650478130000|2022-04-20 18:08:50|98.32|95.92|98.39|95.99|98.39|95.99|98.32|95.92|0
1650478140000|2022-04-20 18:09:00|98.5|96.1|98.62|96.22|98.62|96.22|98.5|96.1|0
1650478150000|2022-04-20 18:09:10|98.54|96.14|98.54|96.14|98.62|96.22|98.54|96.14|0
1650478160000|2022-04-20 18:09:20|98.39|95.99|98.54|96.14|98.54|96.14|98.39|95.99|0
1650478170000|2022-04-20 18:09:30|98.47|96.07|98.39|95.99|98.47|96.07|98.39|95.99|0
1650478180000|2022-04-20 18:09:40|98.32|95.92|98.24|95.84|98.32|95.92|98.24|95.84|0
1650478190000|2022-04-20 18:09:50|98.39|95.99|98.36|95.96|98.39|95.99|98.32|95.92|0
1650478200000|2022-04-20 18:10:00|98.32|95.92|98.47|96.07|98.47|96.07|98.24|95.84|0
1650478210000|2022-04-20 18:10:10|98.5|96.1|98.5|96.1|98.61|96.21|98.39|95.99|0
1650478220000|2022-04-20 18:10:20|98.54|96.14|98.47|96.07|98.61|96.21|98.47|96.07|0
1650478230000|2022-04-20 18:10:30|98.32|95.92|98.39|95.99|98.39|95.99|98.09|95.69|0
1650478240000|2022-04-20 18:10:40|98.47|96.07|98.54|96.14|98.54|96.14|98.46|96.06|0
1650478250000|2022-04-20 18:10:50|98.46|96.06|98.32|95.92|98.46|96.06|98.32|95.92|0
1650478260000|2022-04-20 18:11:00|98.61|96.21|98.58|96.18|98.61|96.21|98.54|96.14|0
1650478270000|2022-04-20 18:11:10|98.61|96.21|98.69|96.29|98.69|96.29|98.61|96.21|0
1650478280000|2022-04-20 18:11:20|98.46|96.06|98.32|95.92|98.46|96.06|98.32|95.92|0
1650478290000|2022-04-20 18:11:30|98.39|95.99|98.35|95.95|98.39|95.99|98.35|95.95|0
1650478300000|2022-04-20 18:11:40|98.32|95.92|98.28|95.88|98.32|95.92|98.24|95.84|0
1650478310000|2022-04-20 18:11:50|98.24|95.84|98.32|95.92|98.32|95.92|98.24|95.84|0
1650478320000|2022-04-20 18:12:00|98.24|95.84|98.39|95.99|98.39|95.99|98.24|95.84|0
1650478330000|2022-04-20 18:12:10|98.24|95.84|98.46|96.06|98.46|96.06|98.24|95.84|0
1650478340000|2022-04-20 18:12:20|98.54|96.14|98.54|96.14|98.54|96.14|98.54|96.14|0
1650478350000|2022-04-20 18:12:30|98.39|95.99|98.39|95.99|98.43|96.03|98.39|95.99|0
1650478360000|2022-04-20 18:12:40|98.54|96.14|98.46|96.06|98.54|96.14|98.46|96.06|0
1650478370000|2022-04-20 18:12:50|98.43|96.03|98.54|96.14|98.54|96.14|98.43|96.03|0
1650478380000|2022-04-20 18:13:00|98.46|96.06|98.61|96.21|98.61|96.21|98.46|96.06|0
1650478390000|2022-04-20 18:13:10|98.69|96.29|98.84|96.44|98.84|96.44|98.69|96.29|0
1650478400000|2022-04-20 18:13:20|98.91|96.51|98.91|96.51|98.91|96.51|98.91|96.51|0
1650478410000|2022-04-20 18:13:30|98.84|96.44|99.14|96.74|99.14|96.74|98.84|96.44|0
1650478420000|2022-04-20 18:13:40|98.99|96.59|99.14|96.74|99.14|96.74|98.99|96.59|0
1650478430000|2022-04-20 18:13:50|99.21|96.81|99.29|96.89|99.29|96.89|99.21|96.81|0
1650478440000|2022-04-20 18:14:00|99.21|96.81|99.36|96.96|99.36|96.96|99.21|96.81|0
1650478450000|2022-04-20 18:14:10|99.29|96.89|99.29|96.89|99.36|96.96|99.29|96.89|0
1650478460000|2022-04-20 18:14:20|99.44|97.04|99.59|97.19|99.59|97.19|99.44|97.04|0
1650478470000|2022-04-20 18:14:30|99.51|97.11|99.44|97.04|99.51|97.11|99.44|97.04|0
1650478480000|2022-04-20 18:14:40|99.59|97.19|99.51|97.11|99.59|97.19|99.51|97.11|0
1650478490000|2022-04-20 18:14:50|99.59|97.19|99.59|97.19|99.59|97.19|99.59|97.19|0
1650478500000|2022-04-20 18:15:00|99.51|97.11|99.51|97.11|99.59|97.19|99.44|97.04|0
1650478510000|2022-04-20 18:15:10|99.59|97.19|99.51|97.11|99.59|97.19|99.51|97.11|0
1650478520000|2022-04-20 18:15:20|99.36|96.96|99.44|97.04|99.44|97.04|99.36|96.96|0
1650478530000|2022-04-20 18:15:30|99.59|97.19|99.43|97.03|99.59|97.19|99.43|97.03|0
1650478540000|2022-04-20 18:15:40|99.4|97|99.28|96.88|99.4|97|99.21|96.81|0
1650478550000|2022-04-20 18:15:50|99.21|96.81|99.13|96.73|99.21|96.81|99.13|96.73|0
1650478560000|2022-04-20 18:16:00|99.06|96.66|99.06|96.66|99.13|96.73|99.06|96.66|0
1650478570000|2022-04-20 18:16:10|99.13|96.73|99.36|96.96|99.36|96.96|99.13|96.73|0
1650478580000|2022-04-20 18:16:20|99.28|96.88|99.1|96.7|99.28|96.88|99.1|96.7|0
1650478590000|2022-04-20 18:16:30|99.13|96.73|99.28|96.88|99.28|96.88|99.13|96.73|0
1650478600000|2022-04-20 18:16:40|99.36|96.96|99.51|97.11|99.51|97.11|99.36|96.96|0
1650478610000|2022-04-20 18:16:50|99.43|97.03|99.51|97.11|99.51|97.11|99.43|97.03|0
1650478620000|2022-04-20 18:17:00|99.58|97.18|99.58|97.18|99.58|97.18|99.58|97.18|0
1650478630000|2022-04-20 18:17:10|99.73|97.33|99.73|97.33|99.96|97.56|99.73|97.33|0
1650478640000|2022-04-20 18:17:20|99.66|97.26|99.89|97.49|99.89|97.49|99.66|97.26|0
1650478650000|2022-04-20 18:17:30|99.96|97.56|99.96|97.56|100.04|97.64|99.96|97.56|0
1650478660000|2022-04-20 18:17:40|100.04|97.64|100.11|97.71|100.11|97.71|100.04|97.64|0
1650478670000|2022-04-20 18:17:50|100.04|97.64|99.89|97.49|100.04|97.64|99.81|97.41|0
1650478680000|2022-04-20 18:18:00|99.96|97.56|100.08|97.68|100.08|97.68|99.96|97.56|0
1650478690000|2022-04-20 18:18:10|100.04|97.64|100.19|97.79|100.19|97.79|99.96|97.56|0
1650478700000|2022-04-20 18:18:20|100.72|98.32|100.72|98.32|100.72|98.32|100.72|98.32|0
1650478710000|2022-04-20 18:18:30|100.57|98.17|100.34|97.94|100.57|98.17|100.34|97.94|0
1650478720000|2022-04-20 18:18:40|100.49|98.09|100.34|97.94|100.49|98.09|100.34|97.94|0
1650478730000|2022-04-20 18:18:50|100.41|98.01|100.57|98.17|100.57|98.17|100.41|98.01|0
1650478740000|2022-04-20 18:19:00|100.6|98.2|100.56|98.16|100.64|98.24|100.56|98.16|0
1650478750000|2022-04-20 18:19:10|100.64|98.24|100.87|98.47|100.87|98.47|100.64|98.24|0
1650478760000|2022-04-20 18:19:20|100.94|98.54|101.02|98.62|101.1|98.7|100.94|98.54|0
1650478770000|2022-04-20 18:19:30|100.94|98.54|100.79|98.39|100.94|98.54|100.79|98.39|0
1650478780000|2022-04-20 18:19:40|100.87|98.47|101.02|98.62|101.1|98.7|100.87|98.47|0
1650478790000|2022-04-20 18:19:50|100.94|98.54|100.94|98.54|100.94|98.54|100.94|98.54|0
1650478800000|2022-04-20 18:20:00|101.02|98.62|101.4|99|101.4|99|101.02|98.62|0
1650478810000|2022-04-20 18:20:10|101.32|98.92|101.17|98.77|101.32|98.92|101.17|98.77|0
1650478820000|2022-04-20 18:20:20|101.1|98.7|101.17|98.77|101.17|98.77|101.1|98.7|0
1650478830000|2022-04-20 18:20:30|101.25|98.85|101.17|98.77|101.25|98.85|101.17|98.77|0
1650478850000|2022-04-20 18:20:50|101.4|99|101.4|99|101.4|99|101.25|98.85|0
1650478860000|2022-04-20 18:21:00|101.32|98.92|101.36|98.96|101.36|98.96|101.32|98.92|0
1650478870000|2022-04-20 18:21:10|101.4|99|101.4|99|101.48|99.08|101.4|99|0
1650478880000|2022-04-20 18:21:20|101.25|98.85|100.79|98.39|101.25|98.85|100.79|98.39|0
1650478890000|2022-04-20 18:21:30|100.72|98.32|101.02|98.62|101.02|98.62|100.72|98.32|0
1650478900000|2022-04-20 18:21:40|100.91|98.51|100.94|98.54|100.94|98.54|100.87|98.47|0
1650478910000|2022-04-20 18:21:50|100.87|98.47|101.09|98.69|101.09|98.69|100.87|98.47|0
1650478920000|2022-04-20 18:22:00|101.02|98.62|101.02|98.62|101.09|98.69|101.02|98.62|0
1650478930000|2022-04-20 18:22:10|101.17|98.77|101.02|98.62|101.17|98.77|100.94|98.54|0
1650478940000|2022-04-20 18:22:20|101.09|98.69|101.17|98.77|101.17|98.77|101.09|98.69|0
1650478950000|2022-04-20 18:22:30|101.25|98.85|101.32|98.92|101.32|98.92|101.25|98.85|0
1650478960000|2022-04-20 18:22:40|101.25|98.85|101.29|98.89|101.29|98.89|101.25|98.85|0
1650478970000|2022-04-20 18:22:50|101.32|98.92|101.4|99|101.4|99|101.32|98.92|0
1650478980000|2022-04-20 18:23:00|101.32|98.92|101.21|98.81|101.4|99|101.21|98.81|0
1650478990000|2022-04-20 18:23:10|101.25|98.85|100.79|98.39|101.25|98.85|100.79|98.39|0
1650479000000|2022-04-20 18:23:20|101.09|98.69|100.94|98.54|101.09|98.69|100.87|98.47|0
1650479010000|2022-04-20 18:23:30|100.87|98.47|100.79|98.39|100.87|98.47|100.71|98.31|0
1650479020000|2022-04-20 18:23:40|100.87|98.47|100.87|98.47|100.94|98.54|100.87|98.47|0
1650479030000|2022-04-20 18:23:50|100.79|98.39|100.87|98.47|100.87|98.47|100.79|98.39|0
1650479040000|2022-04-20 18:24:00|101.09|98.69|101.09|98.69|101.17|98.77|101.09|98.69|0
1650479050000|2022-04-20 18:24:10|101.02|98.62|100.94|98.54|101.02|98.62|100.94|98.54|0
1650479060000|2022-04-20 18:24:20|101.02|98.62|101.09|98.69|101.09|98.69|101.02|98.62|0
1650479070000|2022-04-20 18:24:30|101.29|98.89|101.32|98.92|101.32|98.92|101.29|98.89|0
1650479080000|2022-04-20 18:24:40|101.25|98.85|101.17|98.77|101.25|98.85|101.09|98.69|0
1650479090000|2022-04-20 18:24:50|101.09|98.69|101.17|98.77|101.17|98.77|101.06|98.66|0
1650479100000|2022-04-20 18:25:00|101.09|98.69|101.09|98.69|101.09|98.69|101.02|98.62|0
1650479110000|2022-04-20 18:25:10|101.17|98.77|101.24|98.84|101.25|98.85|101.17|98.77|0
1650479120000|2022-04-20 18:25:20|101.17|98.77|101.32|98.92|101.32|98.92|101.17|98.77|0
1650479130000|2022-04-20 18:25:30|101.24|98.84|101.21|98.81|101.24|98.84|101.17|98.77|0
1650479140000|2022-04-20 18:25:40|101.32|98.92|101.4|99|101.4|99|101.32|98.92|0
1650479150000|2022-04-20 18:25:50|101.47|99.07|101.55|99.15|101.63|99.23|101.47|99.07|0
1650479160000|2022-04-20 18:26:00|101.47|99.07|101.55|99.15|101.55|99.15|101.47|99.07|0
1650479170000|2022-04-20 18:26:10|101.63|99.23|101.32|98.92|101.63|99.23|101.32|98.92|0
1650479180000|2022-04-20 18:26:20|101.09|98.69|101.02|98.62|101.09|98.69|101.02|98.62|0
1650479190000|2022-04-20 18:26:30|101.09|98.69|101.32|98.92|101.32|98.92|101.09|98.69|0
1650479200000|2022-04-20 18:26:40|101.24|98.84|101.24|98.84|101.24|98.84|101.24|98.84|0
1650479210000|2022-04-20 18:26:50|101.32|98.92|101.32|98.92|101.32|98.92|101.17|98.77|0
1650479220000|2022-04-20 18:27:00|101.4|99|101.4|99|101.4|99|101.32|98.92|0
1650479230000|2022-04-20 18:27:10|101.24|98.84|101.32|98.92|101.32|98.92|101.24|98.84|0
1650479240000|2022-04-20 18:27:20|101.28|98.88|101.32|98.92|101.4|99|101.28|98.88|0
1650479250000|2022-04-20 18:27:30|101.4|99|101.32|98.92|101.47|99.07|101.32|98.92|0
1650479260000|2022-04-20 18:27:40|101.4|99|101.55|99.15|101.55|99.15|101.4|99|0
1650479270000|2022-04-20 18:27:50|101.62|99.22|101.62|99.22|101.7|99.3|101.62|99.22|0
1650479280000|2022-04-20 18:28:00|101.7|99.3|101.7|99.3|101.7|99.3|101.62|99.22|0
1650479290000|2022-04-20 18:28:10|101.62|99.22|101.62|99.22|101.62|99.22|101.59|99.19|0
1650479300000|2022-04-20 18:28:20|101.55|99.15|101.47|99.07|101.55|99.15|101.47|99.07|0
1650479310000|2022-04-20 18:28:30|101.4|99|101.47|99.07|101.47|99.07|101.4|99|0
1650479330000|2022-04-20 18:28:50|101.4|99|101.47|99.07|101.47|99.07|101.4|99|0
1650479340000|2022-04-20 18:29:00|101.55|99.15|101.62|99.22|101.62|99.22|101.55|99.15|0
1650479350000|2022-04-20 18:29:10|101.59|99.19|101.47|99.07|101.59|99.19|101.47|99.07|0
1650479360000|2022-04-20 18:29:20|101.51|99.11|101.47|99.07|101.55|99.15|101.47|99.07|0
1650479370000|2022-04-20 18:29:30|101.51|99.11|101.55|99.15|101.62|99.22|101.51|99.11|0
1650479380000|2022-04-20 18:29:40|101.62|99.22|101.78|99.38|101.78|99.38|101.62|99.22|0
1650479390000|2022-04-20 18:29:50|101.85|99.45|101.7|99.3|101.85|99.45|101.7|99.3|0
1650479400000|2022-04-20 18:30:00|101.78|99.38|101.93|99.53|101.93|99.53|101.78|99.38|0
1650479410000|2022-04-20 18:30:10|102.01|99.61|102.16|99.76|102.16|99.76|102.01|99.61|0
1650479420000|2022-04-20 18:30:20|102.24|99.84|102.24|99.84|102.24|99.84|102.16|99.76|0
1650479430000|2022-04-20 18:30:30|102.31|99.91|102.31|99.91|102.31|99.91|102.31|99.91|0
1650479440000|2022-04-20 18:30:40|102.39|99.99|102.24|99.84|102.39|99.99|102.24|99.84|0
1650479450000|2022-04-20 18:30:50|102.16|99.76|102.01|99.61|102.16|99.76|102.01|99.61|0
1650479460000|2022-04-20 18:31:00|102.16|99.76|101.78|99.38|102.16|99.76|101.78|99.38|0
1650479470000|2022-04-20 18:31:10|101.62|99.22|101.62|99.22|101.62|99.22|101.47|99.07|0
1650479480000|2022-04-20 18:31:20|101.7|99.3|101.93|99.53|101.93|99.53|101.7|99.3|0
1650479490000|2022-04-20 18:31:30|101.89|99.49|101.85|99.45|101.89|99.49|101.78|99.38|0
1650479500000|2022-04-20 18:31:40|101.78|99.38|101.78|99.38|101.85|99.45|101.78|99.38|0
1650479510000|2022-04-20 18:31:50|101.74|99.34|101.78|99.38|101.78|99.38|101.7|99.3|0
1650479520000|2022-04-20 18:32:00|101.7|99.3|101.78|99.38|101.85|99.45|101.7|99.3|0
1650479530000|2022-04-20 18:32:10|101.77|99.37|101.85|99.45|101.93|99.53|101.77|99.37|0
1650479540000|2022-04-20 18:32:20|101.93|99.53|102.08|99.68|102.08|99.68|101.93|99.53|0
1650479550000|2022-04-20 18:32:30|102.16|99.76|102.23|99.83|102.23|99.83|102.08|99.68|0
1650479560000|2022-04-20 18:32:40|102.16|99.76|102.16|99.76|102.16|99.76|102.08|99.68|0
1650479570000|2022-04-20 18:32:50|102.2|99.8|102.31|99.91|102.31|99.91|102.2|99.8|0
1650479580000|2022-04-20 18:33:00|102.39|99.99|102.16|99.76|102.39|99.99|102.16|99.76|0
1650479590000|2022-04-20 18:33:10|102|99.6|102.16|99.76|102.16|99.76|102|99.6|0
1650479600000|2022-04-20 18:33:20|102.08|99.68|102.16|99.76|102.23|99.83|102.08|99.68|0
1650479610000|2022-04-20 18:33:30|102.08|99.68|102.08|99.68|102.08|99.68|102.08|99.68|0
1650479620000|2022-04-20 18:33:40|102.16|99.76|102.16|99.76|102.16|99.76|102.16|99.76|0
1650479630000|2022-04-20 18:33:50|102.04|99.64|102.08|99.68|102.08|99.68|102|99.6|0
1650479640000|2022-04-20 18:34:00|102.23|99.83|102.31|99.91|102.31|99.91|102.23|99.83|0
1650479650000|2022-04-20 18:34:10|102.23|99.83|102.16|99.76|102.23|99.83|102.16|99.76|0
1650479660000|2022-04-20 18:34:20|102.23|99.83|102.23|99.83|102.23|99.83|102.23|99.83|0
1650479670000|2022-04-20 18:34:30|102.16|99.76|102.16|99.76|102.16|99.76|102.08|99.68|0
1650479680000|2022-04-20 18:34:40|102.08|99.68|102.23|99.83|102.23|99.83|102.08|99.68|0
1650479690000|2022-04-20 18:34:50|102.31|99.91|102.31|99.91|102.31|99.91|102.31|99.91|0
1650479700000|2022-04-20 18:35:00|102.39|99.99|102.46|100.06|102.46|100.06|102.31|99.91|0
1650479710000|2022-04-20 18:35:10|102.62|100.22|102.46|100.06|102.62|100.22|102.46|100.06|0
1650479720000|2022-04-20 18:35:20|102.54|100.14|102.54|100.14|102.54|100.14|102.54|100.14|0
1650479730000|2022-04-20 18:35:30|102.62|100.22|102.93|100.53|102.93|100.53|102.62|100.22|0
1650479740000|2022-04-20 18:35:40|102.85|100.45|103.08|100.68|103.08|100.68|102.85|100.45|0
1650479750000|2022-04-20 18:35:50|103|100.6|103.08|100.68|103.08|100.68|103|100.6|0
1650479760000|2022-04-20 18:36:00|103.31|100.91|103.93|101.53|103.93|101.53|103.31|100.91|0
1650479770000|2022-04-20 18:36:10|103.78|101.38|103.86|101.46|103.86|101.46|103.78|101.38|0
1650479780000|2022-04-20 18:36:20|103.93|101.53|104.09|101.69|104.09|101.69|103.93|101.53|0
1650479790000|2022-04-20 18:36:30|104.01|101.61|103.93|101.53|104.01|101.61|103.93|101.53|0
1650479800000|2022-04-20 18:36:40|104.01|101.61|103.78|101.38|104.01|101.61|103.78|101.38|0
1650479810000|2022-04-20 18:36:50|103.86|101.46|103.93|101.53|103.93|101.53|103.86|101.46|0
1650479820000|2022-04-20 18:37:00|103.86|101.46|103.78|101.38|103.86|101.46|103.78|101.38|0
1650479830000|2022-04-20 18:37:10|103.85|101.45|104.01|101.61|104.01|101.61|103.85|101.45|0
1650479840000|2022-04-20 18:37:20|103.62|101.22|103.78|101.38|103.85|101.45|103.62|101.22|0
1650479850000|2022-04-20 18:37:30|103.7|101.3|103.78|101.38|103.78|101.38|103.7|101.3|0
1650479860000|2022-04-20 18:37:40|103.54|101.14|103.7|101.3|103.7|101.3|103.54|101.14|0
1650479870000|2022-04-20 18:37:50|103.62|101.22|103.54|101.14|103.62|101.22|103.54|101.14|0
1650479880000|2022-04-20 18:38:00|103.43|101.03|103.47|101.07|103.62|101.22|103.39|100.99|0
1650479890000|2022-04-20 18:38:10|103.62|101.22|103.7|101.3|103.7|101.3|103.62|101.22|0
1650479900000|2022-04-20 18:38:20|103.78|101.38|103.78|101.38|103.85|101.45|103.78|101.38|0
1650479910000|2022-04-20 18:38:30|103.7|101.3|103.74|101.34|103.78|101.38|103.7|101.3|0
1650479920000|2022-04-20 18:38:40|103.7|101.3|103.7|101.3|103.7|101.3|103.7|101.3|0
1650479930000|2022-04-20 18:38:50|103.78|101.38|103.78|101.38|103.78|101.38|103.78|101.38|0
1650479940000|2022-04-20 18:39:00|103.85|101.45|103.78|101.38|103.85|101.45|103.78|101.38|0
1650479950000|2022-04-20 18:39:10|103.7|101.3|103.78|101.38|103.78|101.38|103.62|101.22|0
1650479960000|2022-04-20 18:39:20|103.85|101.45|103.93|101.53|103.93|101.53|103.85|101.45|0
1650479970000|2022-04-20 18:39:30|104.01|101.61|103.93|101.53|104.01|101.61|103.93|101.53|0
1650479980000|2022-04-20 18:39:40|103.85|101.45|103.78|101.38|103.85|101.45|103.78|101.38|0
1650479990000|2022-04-20 18:39:50|103.62|101.22|103.85|101.45|103.85|101.45|103.62|101.22|0
1650480000000|2022-04-20 18:40:00|104.01|101.61|104.16|101.76|104.16|101.76|104.01|101.61|0
1650480010000|2022-04-20 18:40:10|104.09|101.69|104.05|101.65|104.09|101.69|104.01|101.61|0
1650480020000|2022-04-20 18:40:20|103.93|101.53|103.77|101.37|103.93|101.53|103.77|101.37|0
1650480030000|2022-04-20 18:40:30|103.89|101.49|103.93|101.53|103.93|101.53|103.89|101.49|0
1650480040000|2022-04-20 18:40:40|104.01|101.61|104.09|101.69|104.16|101.76|104.01|101.61|0
1650480050000|2022-04-20 18:40:50|104.01|101.61|104.01|101.61|104.01|101.61|104.01|101.61|0
1650480060000|2022-04-20 18:41:00|103.93|101.53|103.7|101.3|103.93|101.53|103.7|101.3|0
1650480070000|2022-04-20 18:41:10|103.62|101.22|103.77|101.37|103.77|101.37|103.62|101.22|0
1650480080000|2022-04-20 18:41:20|103.54|101.14|103.46|101.06|103.62|101.22|103.46|101.06|0
1650480090000|2022-04-20 18:41:30|103.54|101.14|103.54|101.14|103.54|101.14|103.46|101.06|0
1650480100000|2022-04-20 18:41:40|103.46|101.06|103.62|101.22|103.62|101.22|103.46|101.06|0
1650480110000|2022-04-20 18:41:50|103.77|101.37|103.74|101.34|103.77|101.37|103.74|101.34|0
1650480120000|2022-04-20 18:42:00|103.77|101.37|103.77|101.37|103.77|101.37|103.54|101.14|0
1650480130000|2022-04-20 18:42:10|103.7|101.3|104.01|101.61|104.01|101.61|103.7|101.3|0
1650480140000|2022-04-20 18:42:20|103.93|101.53|104.01|101.61|104.01|101.61|103.77|101.37|0
1650480150000|2022-04-20 18:42:30|103.85|101.45|103.85|101.45|103.85|101.45|103.85|101.45|0
1650480160000|2022-04-20 18:42:40|103.77|101.37|103.93|101.53|103.93|101.53|103.77|101.37|0
1650480170000|2022-04-20 18:42:50|104.01|101.61|104.32|101.92|104.32|101.92|104.01|101.61|0
1650480180000|2022-04-20 18:43:00|104.24|101.84|104.16|101.76|104.24|101.84|104.16|101.76|0
1650480190000|2022-04-20 18:43:10|104.08|101.68|104.08|101.68|104.16|101.76|104.08|101.68|0
1650480200000|2022-04-20 18:43:20|104.16|101.76|104.32|101.92|104.32|101.92|104.16|101.76|0
1650480210000|2022-04-20 18:43:30|104.4|102|104.32|101.92|104.4|102|104.24|101.84|0
1650480220000|2022-04-20 18:43:40|104.28|101.88|104.4|102|104.4|102|104.28|101.88|0
1650480230000|2022-04-20 18:43:50|104.24|101.84|104.16|101.76|104.24|101.84|104.16|101.76|0
1650480240000|2022-04-20 18:44:00|104.32|101.92|104.16|101.76|104.32|101.92|104.16|101.76|0
1650480250000|2022-04-20 18:44:10|104.2|101.8|104.16|101.76|104.32|101.92|104.16|101.76|0
1650480260000|2022-04-20 18:44:20|104.08|101.68|103.93|101.53|104.08|101.68|103.93|101.53|0
1650480270000|2022-04-20 18:44:30|104.01|101.61|103.93|101.53|104.01|101.61|103.93|101.53|0
1650480280000|2022-04-20 18:44:40|104.01|101.61|104.16|101.76|104.24|101.84|104.01|101.61|0
1650480300000|2022-04-20 18:45:00|104.24|101.84|104.24|101.84|104.32|101.92|104.24|101.84|0
1650480310000|2022-04-20 18:45:10|104.32|101.92|104.39|101.99|104.39|101.99|104.32|101.92|0
1650480320000|2022-04-20 18:45:20|104.47|102.07|104.47|102.07|104.47|102.07|104.39|101.99|0
1650480330000|2022-04-20 18:45:30|104.39|101.99|104.39|101.99|104.47|102.07|104.39|101.99|0
1650480340000|2022-04-20 18:45:40|104.32|101.92|104.32|101.92|104.39|101.99|104.32|101.92|0
1650480350000|2022-04-20 18:45:50|104.39|101.99|104.32|101.92|104.39|101.99|104.24|101.84|0
1650480360000|2022-04-20 18:46:00|104.24|101.84|104.24|101.84|104.24|101.84|104.16|101.76|0
1650480370000|2022-04-20 18:46:10|104.08|101.68|104.24|101.84|104.24|101.84|104.08|101.68|0
1650480380000|2022-04-20 18:46:20|104.39|101.99|104.32|101.92|104.39|101.99|104.32|101.92|0
1650480390000|2022-04-20 18:46:30|104.39|101.99|104.47|102.07|104.47|102.07|104.39|101.99|0
1650480400000|2022-04-20 18:46:40|104.63|102.23|104.47|102.07|104.63|102.23|104.47|102.07|0
1650480410000|2022-04-20 18:46:50|104.39|101.99|104.16|101.76|104.39|101.99|104.16|101.76|0
1650480420000|2022-04-20 18:47:00|104|101.6|103.93|101.53|104|101.6|103.93|101.53|0
1650480430000|2022-04-20 18:47:10|104|101.6|103.85|101.45|104|101.6|103.85|101.45|0
1650480440000|2022-04-20 18:47:20|103.81|101.41|103.77|101.37|103.81|101.41|103.77|101.37|0
1650480450000|2022-04-20 18:47:30|103.85|101.45|103.85|101.45|103.85|101.45|103.77|101.37|0
1650480460000|2022-04-20 18:47:40|103.93|101.53|104|101.6|104.08|101.68|103.93|101.53|0
1650480470000|2022-04-20 18:47:50|103.93|101.53|103.85|101.45|103.93|101.53|103.85|101.45|0
1650480480000|2022-04-20 18:48:00|103.69|101.29|103.5|101.1|103.69|101.29|103.5|101.1|0
1650480490000|2022-04-20 18:48:10|103.46|101.06|103.23|100.83|103.46|101.06|103.15|100.75|0
1650480500000|2022-04-20 18:48:20|103.15|100.75|103.07|100.67|103.23|100.83|102.99|100.59|0
1650480510000|2022-04-20 18:48:30|103.23|100.83|103.23|100.83|103.23|100.83|103.07|100.67|0
1650480520000|2022-04-20 18:48:40|103.15|100.75|103.03|100.63|103.15|100.75|102.99|100.59|0
1650480530000|2022-04-20 18:48:50|103.07|100.67|102.99|100.59|103.23|100.83|102.99|100.59|0
1650480540000|2022-04-20 18:49:00|103.15|100.75|103.07|100.67|103.15|100.75|103.07|100.67|0
1650480550000|2022-04-20 18:49:10|103.15|100.75|103.23|100.83|103.23|100.83|103.15|100.75|0
1650480560000|2022-04-20 18:49:20|103.46|101.06|103.54|101.14|103.61|101.21|103.46|101.06|0
1650480570000|2022-04-20 18:49:30|103.46|101.06|103.46|101.06|103.46|101.06|103.46|101.06|0
1650480580000|2022-04-20 18:49:40|103.38|100.98|103.54|101.14|103.54|101.14|103.38|100.98|0
1650480590000|2022-04-20 18:49:50|103.61|101.21|103.54|101.14|103.69|101.29|103.54|101.14|0
1650480600000|2022-04-20 18:50:00|103.69|101.29|103.69|101.29|103.69|101.29|103.69|101.29|0
1650480610000|2022-04-20 18:50:10|103.61|101.21|103.77|101.37|103.77|101.37|103.61|101.21|0
1650480620000|2022-04-20 18:50:20|103.85|101.45|103.85|101.45|104|101.6|103.85|101.45|0
1650480630000|2022-04-20 18:50:30|103.92|101.52|103.85|101.45|103.92|101.52|103.85|101.45|0
1650480640000|2022-04-20 18:50:40|103.69|101.29|103.85|101.45|103.85|101.45|103.69|101.29|0
1650480650000|2022-04-20 18:50:50|103.77|101.37|103.81|101.41|103.85|101.45|103.77|101.37|0
1650480660000|2022-04-20 18:51:00|103.85|101.45|104|101.6|104|101.6|103.85|101.45|0
1650480670000|2022-04-20 18:51:10|104.08|101.68|104.08|101.68|104.08|101.68|104|101.6|0
1650480680000|2022-04-20 18:51:20|104.16|101.76|104.47|102.07|104.47|102.07|104.16|101.76|0
1650480690000|2022-04-20 18:51:30|104.35|101.95|104.47|102.07|104.47|102.07|104.31|101.91|0
1650480700000|2022-04-20 18:51:40|104.55|102.15|104.62|102.22|104.62|102.22|104.47|102.07|0
1650480710000|2022-04-20 18:51:50|104.7|102.3|104.62|102.22|104.7|102.3|104.62|102.22|0
1650480720000|2022-04-20 18:52:00|104.7|102.3|105.25|102.85|105.33|102.93|104.62|102.22|0
1650480730000|2022-04-20 18:52:10|105.33|102.93|105.25|102.85|105.33|102.93|105.25|102.85|0
1650480740000|2022-04-20 18:52:20|105.41|103.01|105.41|103.01|105.57|103.17|105.41|103.01|0
1650480750000|2022-04-20 18:52:30|105.25|102.85|105.25|102.85|105.49|103.09|105.25|102.85|0
1650480760000|2022-04-20 18:52:40|105.17|102.77|105.49|103.09|105.49|103.09|105.17|102.77|0
1650480770000|2022-04-20 18:52:50|105.57|103.17|105.57|103.17|105.57|103.17|105.57|103.17|0
1650480780000|2022-04-20 18:53:00|105.64|103.24|105.57|103.17|105.64|103.24|105.57|103.17|0
1650480790000|2022-04-20 18:53:10|105.49|103.09|105.49|103.09|105.49|103.09|105.49|103.09|0
1650480800000|2022-04-20 18:53:20|105.45|103.05|105.41|103.01|105.45|103.05|105.41|103.01|0
1650480810000|2022-04-20 18:53:30|105.57|103.17|105.64|103.24|105.64|103.24|105.57|103.17|0
1650480820000|2022-04-20 18:53:40|105.61|103.21|105.64|103.24|105.64|103.24|105.57|103.17|0
1650480830000|2022-04-20 18:53:50|105.57|103.17|105.64|103.24|105.64|103.24|105.57|103.17|0
1650480840000|2022-04-20 18:54:00|105.72|103.32|105.57|103.17|105.72|103.32|105.57|103.17|0
1650480850000|2022-04-20 18:54:10|105.64|103.24|105.49|103.09|105.64|103.24|105.49|103.09|0
1650480860000|2022-04-20 18:54:20|105.41|103.01|105.41|103.01|105.41|103.01|105.41|103.01|0
1650480870000|2022-04-20 18:54:30|105.49|103.09|106.83|104.43|106.83|104.43|105.49|103.09|0
1650480880000|2022-04-20 18:54:40|106.75|104.35|106.91|104.51|106.91|104.51|106.75|104.35|0
1650480890000|2022-04-20 18:54:50|107.07|104.67|106.91|104.51|107.07|104.67|106.91|104.51|0
1650480900000|2022-04-20 18:55:00|106.99|104.59|107.07|104.67|107.07|104.67|106.91|104.51|0
1650480910000|2022-04-20 18:55:10|107.23|104.83|107.71|105.31|107.71|105.31|107.23|104.83|0
1650480920000|2022-04-20 18:55:20|107.39|104.99|107.55|105.15|107.71|105.31|107.39|104.99|0
1650480930000|2022-04-20 18:55:30|107.63|105.23|107.63|105.23|107.63|105.23|107.55|105.15|0
1650480940000|2022-04-20 18:55:40|107.47|105.07|107.47|105.07|107.47|105.07|107.39|104.99|0
1650480950000|2022-04-20 18:55:50|107.55|105.15|107.23|104.83|107.55|105.15|107.23|104.83|0
1650480960000|2022-04-20 18:56:00|107.19|104.79|107.15|104.75|107.19|104.79|107.07|104.67|0
1650480970000|2022-04-20 18:56:10|107.23|104.83|107.23|104.83|107.23|104.83|107.23|104.83|0
1650480980000|2022-04-20 18:56:20|107.07|104.67|107.07|104.67|107.07|104.67|107.07|104.67|0
1650480990000|2022-04-20 18:56:30|107.23|104.83|107.23|104.83|107.31|104.91|107.23|104.83|0
1650481000000|2022-04-20 18:56:40|107.31|104.91|107.39|104.99|107.39|104.99|107.23|104.83|0
1650481010000|2022-04-20 18:56:50|107.31|104.91|107.23|104.83|107.35|104.95|107.23|104.83|0
1650481020000|2022-04-20 18:57:00|107.15|104.75|107.07|104.67|107.15|104.75|107.07|104.67|0
1650481030000|2022-04-20 18:57:10|106.83|104.43|106.91|104.51|106.91|104.51|106.75|104.35|0
1650481040000|2022-04-20 18:57:20|106.83|104.43|106.59|104.19|106.83|104.43|106.59|104.19|0
1650481050000|2022-04-20 18:57:30|106.67|104.27|106.59|104.19|106.67|104.27|106.59|104.19|0
1650481060000|2022-04-20 18:57:40|106.51|104.11|106.19|103.79|106.51|104.11|106.19|103.79|0
1650481070000|2022-04-20 18:57:50|106.12|103.72|106.12|103.72|106.12|103.72|106.12|103.72|0
1650481080000|2022-04-20 18:58:00|106.19|103.79|106.12|103.72|106.19|103.79|106.12|103.72|0
1650481090000|2022-04-20 18:58:10|106.04|103.64|105.96|103.56|106.12|103.72|105.96|103.56|0
1650481100000|2022-04-20 18:58:20|105.88|103.48|106.04|103.64|106.08|103.68|105.88|103.48|0
1650481110000|2022-04-20 18:58:30|105.96|103.56|105.88|103.48|106.04|103.64|105.88|103.48|0
1650481120000|2022-04-20 18:58:40|106.04|103.64|106.11|103.71|106.11|103.71|106.04|103.64|0
1650481130000|2022-04-20 18:58:50|106.04|103.64|106.04|103.64|106.04|103.64|106.04|103.64|0
1650481140000|2022-04-20 18:59:00|106.35|103.95|106.51|104.11|106.59|104.19|106.35|103.95|0
1650481150000|2022-04-20 18:59:10|106.11|103.71|106.43|104.03|106.43|104.03|106.11|103.71|0
1650481160000|2022-04-20 18:59:20|106.51|104.11|106.35|103.95|106.51|104.11|106.35|103.95|0
1650481170000|2022-04-20 18:59:30|106.27|103.87|106.27|103.87|106.27|103.87|106.27|103.87|0
1650481180000|2022-04-20 18:59:40|106.35|103.95|106.35|103.95|106.35|103.95|106.19|103.79|0
1650481190000|2022-04-20 18:59:50|106.51|104.11|106.19|103.79|106.51|104.11|106.19|103.79|0
1650481200000|2022-04-20 19:00:00|106.03|103.63|106.11|103.71|106.43|104.03|106.03|103.63|0
1650481210000|2022-04-20 19:00:10|106.03|103.63|105.72|103.32|106.03|103.63|105.56|103.16|0
1650481220000|2022-04-20 19:00:20|105.8|103.4|105.48|103.08|105.8|103.4|105.48|103.08|0
1650481230000|2022-04-20 19:00:30|105.56|103.16|105.48|103.08|105.56|103.16|105.48|103.08|0
1650481240000|2022-04-20 19:00:40|105.44|103.04|105.4|103|105.44|103.04|105.32|102.92|0
1650481250000|2022-04-20 19:00:50|105.48|103.08|105.48|103.08|105.56|103.16|105.48|103.08|0
1650481260000|2022-04-20 19:01:00|105.56|103.16|105.25|102.85|105.56|103.16|105.17|102.77|0
1650481270000|2022-04-20 19:01:10|105.09|102.69|104.54|102.14|105.17|102.77|104.54|102.14|0
1650481280000|2022-04-20 19:01:20|103.92|101.52|104.31|101.91|104.31|101.91|103.92|101.52|0
1650481290000|2022-04-20 19:01:30|104.15|101.75|104.23|101.83|104.23|101.83|104.07|101.67|0
1650481300000|2022-04-20 19:01:40|104.31|101.91|104.38|101.98|104.38|101.98|104.23|101.83|0
1650481310000|2022-04-20 19:01:50|104.31|101.91|104.62|102.22|104.62|102.22|104.31|101.91|0
1650481320000|2022-04-20 19:02:00|104.66|102.26|104.7|102.3|104.7|102.3|104.62|102.22|0
1650481330000|2022-04-20 19:02:10|104.54|102.14|104.38|101.98|104.54|102.14|104.38|101.98|0
1650481340000|2022-04-20 19:02:20|104.31|101.91|104.35|101.95|104.35|101.95|104.3|101.9|0
1650481350000|2022-04-20 19:02:30|104.3|101.9|104.23|101.83|104.3|101.9|104.19|101.79|0
1650481360000|2022-04-20 19:02:40|104.38|101.98|104.3|101.9|104.38|101.98|104.3|101.9|0
1650481370000|2022-04-20 19:02:50|104.38|101.98|104.38|101.98|104.38|101.98|104.3|101.9|0
1650481380000|2022-04-20 19:03:00|104.46|102.06|104.46|102.06|104.46|102.06|104.38|101.98|0
1650481390000|2022-04-20 19:03:10|104.38|101.98|104.38|101.98|104.46|102.06|104.3|101.9|0
1650481400000|2022-04-20 19:03:20|104.46|102.06|104.46|102.06|104.54|102.14|104.46|102.06|0
1650481410000|2022-04-20 19:03:30|104.3|101.9|104.38|101.98|104.38|101.98|104.3|101.9|0
1650481420000|2022-04-20 19:03:40|104.3|101.9|104.23|101.83|104.3|101.9|104.23|101.83|0
1650481430000|2022-04-20 19:03:50|104.15|101.75|103.99|101.59|104.15|101.75|103.99|101.59|0
1650481450000|2022-04-20 19:04:10|104.07|101.67|103.68|101.28|104.07|101.67|103.68|101.28|0
1650481460000|2022-04-20 19:04:20|103.84|101.44|103.91|101.51|103.91|101.51|103.84|101.44|0
1650481470000|2022-04-20 19:04:30|103.99|101.59|103.99|101.59|103.99|101.59|103.84|101.44|0
1650481480000|2022-04-20 19:04:40|104.07|101.67|104.15|101.75|104.15|101.75|104.07|101.67|0
1650481490000|2022-04-20 19:04:50|104.23|101.83|104.15|101.75|104.23|101.83|104.07|101.67|0
1650481500000|2022-04-20 19:05:00|104.46|102.06|104.38|101.98|104.46|102.06|104.3|101.9|0
1650481510000|2022-04-20 19:05:10|104.07|101.67|104.3|101.9|104.3|101.9|104.07|101.67|0
1650481520000|2022-04-20 19:05:20|104.15|101.75|104.22|101.82|104.3|101.9|104.15|101.75|0
1650481530000|2022-04-20 19:05:30|104.3|101.9|104.38|101.98|104.38|101.98|104.22|101.82|0
1650481540000|2022-04-20 19:05:40|104.54|102.14|104.54|102.14|104.54|102.14|104.54|102.14|0
1650481550000|2022-04-20 19:05:50|104.58|102.18|104.62|102.22|104.69|102.29|104.58|102.18|0
1650481560000|2022-04-20 19:06:00|104.69|102.29|104.93|102.53|104.93|102.53|104.69|102.29|0
1650481570000|2022-04-20 19:06:10|105.01|102.61|105.01|102.61|105.09|102.69|104.93|102.53|0
1650481580000|2022-04-20 19:06:20|105.05|102.65|105.08|102.68|105.09|102.69|104.93|102.53|0
1650481590000|2022-04-20 19:06:30|105.01|102.61|104.61|102.21|105.01|102.61|104.46|102.06|0
1650481600000|2022-04-20 19:06:40|104.77|102.37|104.85|102.45|104.85|102.45|104.77|102.37|0
1650481610000|2022-04-20 19:06:50|104.77|102.37|104.61|102.21|104.77|102.37|104.61|102.21|0
1650481620000|2022-04-20 19:07:00|104.77|102.37|104.77|102.37|104.77|102.37|104.66|102.26|0
1650481630000|2022-04-20 19:07:10|104.85|102.45|104.85|102.45|104.93|102.53|104.85|102.45|0
1650481640000|2022-04-20 19:07:20|104.77|102.37|104.61|102.21|104.85|102.45|104.61|102.21|0
1650481650000|2022-04-20 19:07:30|104.54|102.14|104.38|101.98|104.54|102.14|104.38|101.98|0
1650481660000|2022-04-20 19:07:40|104.3|101.9|104.22|101.82|104.3|101.9|104.22|101.82|0
1650481670000|2022-04-20 19:07:50|104.3|101.9|104.42|102.02|104.42|102.02|104.3|101.9|0
1650481680000|2022-04-20 19:08:00|104.3|101.9|104.26|101.86|104.3|101.9|104.15|101.75|0
1650481690000|2022-04-20 19:08:10|104.3|101.9|104.77|102.37|104.77|102.37|104.3|101.9|0
1650481700000|2022-04-20 19:08:20|104.85|102.45|104.93|102.53|104.97|102.57|104.85|102.45|0
1650481710000|2022-04-20 19:08:30|105.01|102.61|104.85|102.45|105.01|102.61|104.85|102.45|0
1650481720000|2022-04-20 19:08:40|105.08|102.68|105.16|102.76|105.16|102.76|105.08|102.68|0
1650481730000|2022-04-20 19:08:50|105|102.6|104.85|102.45|105|102.6|104.85|102.45|0
1650481740000|2022-04-20 19:09:00|104.77|102.37|104.77|102.37|104.77|102.37|104.69|102.29|0
1650481750000|2022-04-20 19:09:10|104.69|102.29|104.53|102.13|104.69|102.29|104.53|102.13|0
1650481760000|2022-04-20 19:09:20|104.38|101.98|104.22|101.82|104.38|101.98|104.22|101.82|0
1650481770000|2022-04-20 19:09:30|103.99|101.59|103.99|101.59|104.07|101.67|103.99|101.59|0
1650481780000|2022-04-20 19:09:40|104.11|101.71|103.99|101.59|104.14|101.74|103.99|101.59|0
1650481790000|2022-04-20 19:09:50|104.07|101.67|103.99|101.59|104.07|101.67|103.91|101.51|0
1650481800000|2022-04-20 19:10:00|103.91|101.51|103.75|101.35|103.91|101.51|103.75|101.35|0
1650481810000|2022-04-20 19:10:10|103.6|101.2|103.44|101.04|103.68|101.28|103.44|101.04|0
1650481820000|2022-04-20 19:10:20|103.52|101.12|103.6|101.2|103.6|101.2|103.52|101.12|0
1650481830000|2022-04-20 19:10:30|103.52|101.12|103.6|101.2|103.6|101.2|103.44|101.04|0
1650481840000|2022-04-20 19:10:40|103.68|101.28|103.6|101.2|103.68|101.28|103.52|101.12|0
1650481850000|2022-04-20 19:10:50|103.68|101.28|103.99|101.59|104.22|101.82|103.68|101.28|0
1650481860000|2022-04-20 19:11:00|104.07|101.67|104.06|101.66|104.14|101.74|104.06|101.66|0
1650481870000|2022-04-20 19:11:10|104.14|101.74|104.14|101.74|104.14|101.74|104.14|101.74|0
1650481880000|2022-04-20 19:11:20|104.22|101.82|104.53|102.13|104.53|102.13|104.22|101.82|0
1650481890000|2022-04-20 19:11:30|104.45|102.05|104.45|102.05|104.53|102.13|104.38|101.98|0
1650481900000|2022-04-20 19:11:40|104.38|101.98|104.14|101.74|104.38|101.98|104.14|101.74|0
1650481910000|2022-04-20 19:11:50|104.3|101.9|104.14|101.74|104.3|101.9|104.14|101.74|0
1650481920000|2022-04-20 19:12:00|104.22|101.82|103.91|101.51|104.22|101.82|103.91|101.51|0
1650481930000|2022-04-20 19:12:10|103.75|101.35|103.68|101.28|103.75|101.35|103.68|101.28|0
1650481940000|2022-04-20 19:12:20|103.75|101.35|103.6|101.2|103.75|101.35|103.52|101.12|0
1650481950000|2022-04-20 19:12:30|103.36|100.96|103.29|100.89|103.36|100.96|103.13|100.73|0
1650481960000|2022-04-20 19:12:40|103.05|100.65|102.75|100.35|103.13|100.73|102.75|100.35|0
1650481970000|2022-04-20 19:12:50|102.67|100.27|102.51|100.11|102.67|100.27|102.44|100.04|0
1650481980000|2022-04-20 19:13:00|102.44|100.04|102.82|100.42|102.9|100.5|102.36|99.96|0
1650481990000|2022-04-20 19:13:10|102.79|100.39|102.82|100.42|102.82|100.42|102.75|100.35|0
1650482000000|2022-04-20 19:13:20|102.67|100.27|102.36|99.96|102.67|100.27|102.36|99.96|0
1650482010000|2022-04-20 19:13:30|102.28|99.88|101.98|99.58|102.28|99.88|101.98|99.58|0
1650482020000|2022-04-20 19:13:40|101.9|99.5|101.9|99.5|102.05|99.65|101.9|99.5|0
1650482030000|2022-04-20 19:13:50|101.82|99.42|101.9|99.5|101.9|99.5|101.82|99.42|0
1650482040000|2022-04-20 19:14:00|101.82|99.42|101.98|99.58|101.98|99.58|101.82|99.42|0
1650482050000|2022-04-20 19:14:10|102.13|99.73|102.28|99.88|102.51|100.11|102.13|99.73|0
1650482060000|2022-04-20 19:14:20|102.36|99.96|102.36|99.96|102.44|100.04|102.36|99.96|0
1650482070000|2022-04-20 19:14:30|102.51|100.11|102.36|99.96|102.51|100.11|102.36|99.96|0
1650482080000|2022-04-20 19:14:40|102.51|100.11|102.51|100.11|102.51|100.11|102.51|100.11|0
1650482090000|2022-04-20 19:14:50|102.44|100.04|102.13|99.73|102.44|100.04|102.13|99.73|0
1650482100000|2022-04-20 19:15:00|102.28|99.88|102.21|99.81|102.28|99.88|101.98|99.58|0
1650482110000|2022-04-20 19:15:10|102.36|99.96|102.51|100.11|102.59|100.19|102.36|99.96|0
1650482120000|2022-04-20 19:15:20|102.59|100.19|102.51|100.11|102.74|100.34|102.51|100.11|0
1650482130000|2022-04-20 19:15:30|102.67|100.27|102.82|100.42|102.82|100.42|102.67|100.27|0
1650482140000|2022-04-20 19:15:40|102.98|100.58|102.82|100.42|102.98|100.58|102.74|100.34|0
1650482150000|2022-04-20 19:15:50|102.9|100.5|102.9|100.5|102.9|100.5|102.82|100.42|0
1650482160000|2022-04-20 19:16:00|102.82|100.42|102.59|100.19|102.82|100.42|102.51|100.11|0
1650482170000|2022-04-20 19:16:10|102.74|100.34|102.59|100.19|102.82|100.42|102.59|100.19|0
1650482180000|2022-04-20 19:16:20|102.51|100.11|102.44|100.04|102.51|100.11|102.28|99.88|0
1650482190000|2022-04-20 19:16:30|102.51|100.11|102.44|100.04|102.51|100.11|102.44|100.04|0
1650482200000|2022-04-20 19:16:40|102.2|99.8|102.28|99.88|102.28|99.88|102.13|99.73|0
1650482210000|2022-04-20 19:16:50|102.13|99.73|102.13|99.73|102.2|99.8|102.13|99.73|0
1650482220000|2022-04-20 19:17:00|102.2|99.8|102.2|99.8|102.2|99.8|102.05|99.65|0
1650482230000|2022-04-20 19:17:10|102.05|99.65|102.05|99.65|102.05|99.65|101.97|99.57|0
1650482240000|2022-04-20 19:17:20|101.97|99.57|101.97|99.57|101.97|99.57|101.86|99.46|0
1650482250000|2022-04-20 19:17:30|102.05|99.65|102.05|99.65|102.05|99.65|101.9|99.5|0
1650482260000|2022-04-20 19:17:40|102.28|99.88|102.28|99.88|102.28|99.88|102.2|99.8|0
1650482270000|2022-04-20 19:17:50|102.13|99.73|102.13|99.73|102.13|99.73|102.05|99.65|0
1650482280000|2022-04-20 19:18:00|102.2|99.8|102.05|99.65|102.28|99.88|102.05|99.65|0
1650482290000|2022-04-20 19:18:10|102.2|99.8|102.28|99.88|102.28|99.88|102.2|99.8|0
1650482300000|2022-04-20 19:18:20|102.24|99.84|101.97|99.57|102.24|99.84|101.97|99.57|0
1650482310000|2022-04-20 19:18:30|101.9|99.5|101.67|99.27|101.9|99.5|101.67|99.27|0
1650482320000|2022-04-20 19:18:40|101.82|99.42|102.05|99.65|102.13|99.73|101.82|99.42|0
1650482330000|2022-04-20 19:18:50|101.97|99.57|101.82|99.42|101.97|99.57|101.82|99.42|0
1650482340000|2022-04-20 19:19:00|101.74|99.34|101.82|99.42|101.82|99.42|101.67|99.27|0
1650482350000|2022-04-20 19:19:10|101.9|99.5|101.9|99.5|101.9|99.5|101.74|99.34|0
1650482360000|2022-04-20 19:19:20|101.97|99.57|102.05|99.65|102.05|99.65|101.97|99.57|0
1650482370000|2022-04-20 19:19:30|102.17|99.77|102.13|99.73|102.17|99.77|102.13|99.73|0
1650482380000|2022-04-20 19:19:40|102.2|99.8|102.28|99.88|102.43|100.03|102.2|99.8|0
1650482390000|2022-04-20 19:19:50|102.32|99.92|102.43|100.03|102.43|100.03|102.28|99.88|0
1650482400000|2022-04-20 19:20:00|102.36|99.96|102.36|99.96|102.36|99.96|102.2|99.8|0
1650482410000|2022-04-20 19:20:10|102.2|99.8|102.28|99.88|102.36|99.96|102.2|99.8|0
1650482420000|2022-04-20 19:20:20|102.05|99.65|101.97|99.57|102.05|99.65|101.97|99.57|0
1650482430000|2022-04-20 19:20:30|101.89|99.49|102.12|99.72|102.2|99.8|101.89|99.49|0
1650482440000|2022-04-20 19:20:40|102.16|99.76|102.05|99.65|102.16|99.76|102.05|99.65|0
1650482450000|2022-04-20 19:20:50|101.97|99.57|102.05|99.65|102.05|99.65|101.97|99.57|0
1650482460000|2022-04-20 19:21:00|101.97|99.57|101.97|99.57|101.97|99.57|101.97|99.57|0
1650482470000|2022-04-20 19:21:10|102.05|99.65|101.97|99.57|102.05|99.65|101.89|99.49|0
1650482490000|2022-04-20 19:21:30|102.05|99.65|102.12|99.72|102.28|99.88|102.05|99.65|0
1650482500000|2022-04-20 19:21:40|101.97|99.57|102.12|99.72|102.12|99.72|101.97|99.57|0
1650482510000|2022-04-20 19:21:50|102.2|99.8|102.2|99.8|102.28|99.88|102.2|99.8|0
1650482520000|2022-04-20 19:22:00|102.05|99.65|102.2|99.8|102.2|99.8|102.05|99.65|0
1650482530000|2022-04-20 19:22:10|102.12|99.72|102.2|99.8|102.2|99.8|102.12|99.72|0
1650482540000|2022-04-20 19:22:20|102.12|99.72|102.35|99.95|102.35|99.95|102.12|99.72|0
1650482550000|2022-04-20 19:22:30|102.51|100.11|102.7|100.3|102.7|100.3|102.43|100.03|0
1650482560000|2022-04-20 19:22:40|102.74|100.34|102.66|100.26|102.74|100.34|102.58|100.18|0
1650482570000|2022-04-20 19:22:50|102.58|100.18|102.51|100.11|102.58|100.18|102.51|100.11|0
1650482580000|2022-04-20 19:23:00|102.55|100.15|102.43|100.03|102.58|100.18|102.43|100.03|0
1650482590000|2022-04-20 19:23:10|102.58|100.18|102.58|100.18|102.58|100.18|102.51|100.11|0
1650482600000|2022-04-20 19:23:20|102.51|100.11|102.47|100.07|102.51|100.11|102.35|99.95|0
1650482610000|2022-04-20 19:23:30|102.39|99.99|102.39|99.99|102.51|100.11|102.35|99.95|0
1650482620000|2022-04-20 19:23:40|102.43|100.03|102.47|100.07|102.51|100.11|102.43|100.03|0
1650482630000|2022-04-20 19:23:50|102.28|99.88|102.2|99.8|102.35|99.95|102.2|99.8|0
1650482640000|2022-04-20 19:24:00|102.05|99.65|102.05|99.65|102.05|99.65|101.97|99.57|0
1650482650000|2022-04-20 19:24:10|101.97|99.57|101.89|99.49|101.97|99.57|101.82|99.42|0
1650482660000|2022-04-20 19:24:20|101.97|99.57|102.12|99.72|102.12|99.72|101.97|99.57|0
1650482670000|2022-04-20 19:24:30|102.2|99.8|102.12|99.72|102.2|99.8|102.12|99.72|0
1650482680000|2022-04-20 19:24:40|102.35|99.95|102.35|99.95|102.35|99.95|102.35|99.95|0
1650482690000|2022-04-20 19:24:50|102.24|99.84|102.12|99.72|102.24|99.84|102.05|99.65|0
1650482700000|2022-04-20 19:25:00|101.97|99.57|101.59|99.19|101.97|99.57|101.59|99.19|0
1650482710000|2022-04-20 19:25:10|101.74|99.34|101.51|99.11|101.74|99.34|101.43|99.03|0
1650482720000|2022-04-20 19:25:20|101.43|99.03|101.43|99.03|101.59|99.19|101.43|99.03|0
1650482730000|2022-04-20 19:25:30|101.36|98.96|101.43|99.03|101.43|99.03|101.36|98.96|0
1650482740000|2022-04-20 19:25:40|101.36|98.96|100.67|98.27|101.36|98.96|100.67|98.27|0
1650482750000|2022-04-20 19:25:50|100.75|98.35|100.97|98.57|100.97|98.57|100.75|98.35|0
1650482760000|2022-04-20 19:26:00|100.75|98.35|100.52|98.12|100.79|98.39|100.52|98.12|0
1650482770000|2022-04-20 19:26:10|100.44|98.04|100.37|97.97|100.48|98.08|100.29|97.89|0
1650482780000|2022-04-20 19:26:20|100.52|98.12|100.9|98.5|100.9|98.5|100.52|98.12|0
1650482790000|2022-04-20 19:26:30|100.97|98.57|100.82|98.42|100.97|98.57|100.82|98.42|0
1650482800000|2022-04-20 19:26:40|100.97|98.57|100.97|98.57|101.13|98.73|100.9|98.5|0
1650482810000|2022-04-20 19:26:50|100.9|98.5|101.05|98.65|101.05|98.65|100.9|98.5|0
1650482820000|2022-04-20 19:27:00|100.97|98.57|100.9|98.5|100.97|98.57|100.9|98.5|0
1650482830000|2022-04-20 19:27:10|100.86|98.46|100.82|98.42|100.9|98.5|100.82|98.42|0
1650482840000|2022-04-20 19:27:20|100.67|98.27|100.59|98.19|100.67|98.27|100.59|98.19|0
1650482850000|2022-04-20 19:27:30|100.52|98.12|100.59|98.19|100.59|98.19|100.37|97.97|0
1650482860000|2022-04-20 19:27:40|100.63|98.23|100.97|98.57|100.97|98.57|100.63|98.23|0
1650482870000|2022-04-20 19:27:50|101.05|98.65|101.28|98.88|101.35|98.95|101.05|98.65|0
1650482880000|2022-04-20 19:28:00|101.35|98.95|101.58|99.18|101.58|99.18|101.35|98.95|0
1650482890000|2022-04-20 19:28:10|101.74|99.34|101.81|99.41|101.89|99.49|101.74|99.34|0
1650482900000|2022-04-20 19:28:20|101.66|99.26|101.66|99.26|101.66|99.26|101.62|99.22|0
1650482910000|2022-04-20 19:28:30|101.74|99.34|101.81|99.41|101.81|99.41|101.74|99.34|0
1650482920000|2022-04-20 19:28:40|101.66|99.26|101.74|99.34|101.74|99.34|101.66|99.26|0
1650482930000|2022-04-20 19:28:50|101.81|99.41|101.89|99.49|101.89|99.49|101.81|99.41|0
1650482940000|2022-04-20 19:29:00|102.04|99.64|102.04|99.64|102.12|99.72|102.04|99.64|0
1650482950000|2022-04-20 19:29:10|102.12|99.72|101.81|99.41|102.12|99.72|101.81|99.41|0
1650482960000|2022-04-20 19:29:20|101.74|99.34|101.81|99.41|101.81|99.41|101.74|99.34|0
1650482970000|2022-04-20 19:29:30|101.74|99.34|101.81|99.41|101.89|99.49|101.74|99.34|0
1650482980000|2022-04-20 19:29:40|101.97|99.57|101.81|99.41|101.97|99.57|101.81|99.41|0
1650482990000|2022-04-20 19:29:50|101.7|99.3|101.51|99.11|101.7|99.3|101.51|99.11|0
1650483000000|2022-04-20 19:30:00|101.28|98.88|101.51|99.11|101.51|99.11|101.28|98.88|0
1650483010000|2022-04-20 19:30:10|101.43|99.03|101.77|99.37|101.77|99.37|101.43|99.03|0
1650483020000|2022-04-20 19:30:20|101.81|99.41|101.66|99.26|101.81|99.41|101.66|99.26|0
1650483030000|2022-04-20 19:30:30|101.51|99.11|101.58|99.18|101.58|99.18|101.35|98.95|0
1650483040000|2022-04-20 19:30:40|101.66|99.26|101.89|99.49|101.89|99.49|101.66|99.26|0
1650483050000|2022-04-20 19:30:50|101.96|99.56|101.89|99.49|101.96|99.56|101.77|99.37|0
1650483060000|2022-04-20 19:31:00|101.96|99.56|101.89|99.49|102.04|99.64|101.89|99.49|0
1650483070000|2022-04-20 19:31:10|101.96|99.56|101.81|99.41|102.04|99.64|101.81|99.41|0
1650483080000|2022-04-20 19:31:20|101.89|99.49|101.96|99.56|101.96|99.56|101.89|99.49|0
1650483090000|2022-04-20 19:31:30|101.81|99.41|101.73|99.33|101.81|99.41|101.73|99.33|0
1650483100000|2022-04-20 19:31:40|101.81|99.41|101.73|99.33|101.81|99.41|101.73|99.33|0
1650483110000|2022-04-20 19:31:50|101.66|99.26|101.66|99.26|101.66|99.26|101.5|99.1|0
1650483120000|2022-04-20 19:32:00|101.89|99.49|101.73|99.33|101.89|99.49|101.73|99.33|0
1650483130000|2022-04-20 19:32:10|101.81|99.41|101.58|99.18|101.81|99.41|101.58|99.18|0
1650483140000|2022-04-20 19:32:20|101.66|99.26|101.28|98.88|101.66|99.26|101.2|98.8|0
1650483150000|2022-04-20 19:32:30|101.39|98.99|101.35|98.95|101.39|98.99|101.27|98.87|0
1650483160000|2022-04-20 19:32:40|101.27|98.87|101.35|98.95|101.35|98.95|101.2|98.8|0
1650483170000|2022-04-20 19:32:50|101.43|99.03|101.96|99.56|101.96|99.56|101.43|99.03|0
1650483180000|2022-04-20 19:33:00|101.89|99.49|102.19|99.79|102.27|99.87|101.89|99.49|0
1650483190000|2022-04-20 19:33:10|102.42|100.02|102.46|100.06|102.58|100.18|102.42|100.02|0
1650483200000|2022-04-20 19:33:20|102.42|100.02|102.62|100.22|102.65|100.25|102.42|100.02|0
1650483210000|2022-04-20 19:33:30|102.5|100.1|102.58|100.18|102.58|100.18|102.5|100.1|0
1650483220000|2022-04-20 19:33:40|102.65|100.25|102.81|100.41|102.81|100.41|102.65|100.25|0
1650483230000|2022-04-20 19:33:50|102.73|100.33|103|100.6|103|100.6|102.65|100.25|0
1650483240000|2022-04-20 19:34:00|103.19|100.79|102.89|100.49|103.19|100.79|102.89|100.49|0
1650483250000|2022-04-20 19:34:10|102.65|100.25|102.89|100.49|102.89|100.49|102.65|100.25|0
1650483260000|2022-04-20 19:34:20|102.81|100.41|102.54|100.14|102.81|100.41|102.54|100.14|0
1650483270000|2022-04-20 19:34:30|102.58|100.18|102.73|100.33|102.73|100.33|102.58|100.18|0
1650483280000|2022-04-20 19:34:40|103.04|100.64|103.27|100.87|103.27|100.87|103.04|100.64|0
1650483290000|2022-04-20 19:34:50|103.35|100.95|103.27|100.87|103.35|100.95|103.19|100.79|0
1650483300000|2022-04-20 19:35:00|102.96|100.56|103.19|100.79|103.19|100.79|102.88|100.48|0
1650483310000|2022-04-20 19:35:10|103.27|100.87|103.19|100.79|103.43|101.03|103.19|100.79|0
1650483320000|2022-04-20 19:35:20|103.12|100.72|102.96|100.56|103.12|100.72|102.81|100.41|0
1650483330000|2022-04-20 19:35:30|103.04|100.64|103.43|101.03|103.43|101.03|103.04|100.64|0
1650483340000|2022-04-20 19:35:40|103.35|100.95|103.19|100.79|103.35|100.95|103.19|100.79|0
1650483350000|2022-04-20 19:35:50|103.12|100.72|103.35|100.95|103.35|100.95|103.12|100.72|0
1650483360000|2022-04-20 19:36:00|103.43|101.03|103.35|100.95|103.5|101.1|103.35|100.95|0
1650483370000|2022-04-20 19:36:10|103.43|101.03|103.19|100.79|103.43|101.03|103.19|100.79|0
1650483380000|2022-04-20 19:36:20|103.16|100.76|103.04|100.64|103.16|100.76|103.04|100.64|0
1650483390000|2022-04-20 19:36:30|102.96|100.56|102.96|100.56|102.96|100.56|102.96|100.56|0
1650483400000|2022-04-20 19:36:40|102.88|100.48|102.81|100.41|102.96|100.56|102.81|100.41|0
1650483410000|2022-04-20 19:36:50|102.73|100.33|102.5|100.1|102.73|100.33|102.42|100.02|0
1650483420000|2022-04-20 19:37:00|102.34|99.94|103.07|100.67|103.07|100.67|101.1|98.7|0
1650483430000|2022-04-20 19:37:10|103|100.6|101.55|99.15|103|100.6|101.55|99.15|0
1650483440000|2022-04-20 19:37:20|101.47|99.07|101.4|99|101.55|99.15|101.4|99|0
1650483450000|2022-04-20 19:37:30|101.47|99.07|101.63|99.23|101.63|99.23|101.32|98.92|0
1650483460000|2022-04-20 19:37:40|101.78|99.38|101.78|99.38|101.78|99.38|101.59|99.19|0
1650483470000|2022-04-20 19:37:50|102.09|99.69|102.32|99.92|102.32|99.92|102.09|99.69|0
1650483480000|2022-04-20 19:38:00|102.16|99.76|102.24|99.84|102.24|99.84|102.16|99.76|0
1650483490000|2022-04-20 19:38:10|102.32|99.92|102.39|99.99|102.39|99.99|102.32|99.92|0
1650483500000|2022-04-20 19:38:20|102.13|99.73|102.32|99.92|102.43|100.03|102.13|99.73|0
1650483510000|2022-04-20 19:38:30|102.24|99.84|101.7|99.3|102.24|99.84|101.7|99.3|0
1650483520000|2022-04-20 19:38:40|101.67|99.27|101.63|99.23|101.67|99.27|101.47|99.07|0
1650483530000|2022-04-20 19:38:50|101.74|99.34|101.55|99.15|101.74|99.34|101.55|99.15|0
1650483540000|2022-04-20 19:39:00|101.47|99.07|101.24|98.84|101.47|99.07|101.24|98.84|0
1650483550000|2022-04-20 19:39:10|101.17|98.77|101.55|99.15|101.55|99.15|101.01|98.61|0
1650483560000|2022-04-20 19:39:20|101.47|99.07|101.44|99.04|101.63|99.23|101.44|99.04|0
1650483570000|2022-04-20 19:39:30|101.55|99.15|101.7|99.3|101.7|99.3|101.55|99.15|0
1650483580000|2022-04-20 19:39:40|101.62|99.22|101.62|99.22|101.74|99.34|101.62|99.22|0
1650483600000|2022-04-20 19:40:00|101.7|99.3|101.47|99.07|101.7|99.3|101.47|99.07|0
1650483610000|2022-04-20 19:40:10|101.32|98.92|101.24|98.84|101.32|98.92|101.17|98.77|0
1650483620000|2022-04-20 19:40:20|101.32|98.92|101.7|99.3|101.7|99.3|101.32|98.92|0
1650483630000|2022-04-20 19:40:30|101.62|99.22|101.7|99.3|101.7|99.3|101.62|99.22|0
1650483640000|2022-04-20 19:40:40|101.74|99.34|101.32|98.92|101.74|99.34|101.32|98.92|0
1650483650000|2022-04-20 19:40:50|101.17|98.77|101.17|98.77|101.17|98.77|101.09|98.69|0
1650483660000|2022-04-20 19:41:00|101.24|98.84|101.59|99.19|101.59|99.19|101.24|98.84|0
1650483670000|2022-04-20 19:41:10|101.7|99.3|101.47|99.07|101.7|99.3|101.47|99.07|0
1650483680000|2022-04-20 19:41:20|101.43|99.03|101.39|98.99|101.43|99.03|101.32|98.92|0
1650483690000|2022-04-20 19:41:30|101.32|98.92|101.24|98.84|101.39|98.99|101.24|98.84|0
1650483700000|2022-04-20 19:41:40|101.2|98.8|101.24|98.84|101.24|98.84|101.2|98.8|0
1650483710000|2022-04-20 19:41:50|101.39|98.99|101.32|98.92|101.47|99.07|101.32|98.92|0
1650483720000|2022-04-20 19:42:00|101.09|98.69|100.94|98.54|101.09|98.69|100.82|98.42|0
1650483730000|2022-04-20 19:42:10|100.86|98.46|101.01|98.61|101.01|98.61|100.78|98.38|0
1650483740000|2022-04-20 19:42:20|101.09|98.69|101.09|98.69|101.09|98.69|100.94|98.54|0
1650483750000|2022-04-20 19:42:30|101.16|98.76|101.7|99.3|101.7|99.3|101.16|98.76|0
1650483760000|2022-04-20 19:42:40|101.62|99.22|101.55|99.15|101.62|99.22|101.55|99.15|0
1650483770000|2022-04-20 19:42:50|101.47|99.07|101.32|98.92|101.47|99.07|101.32|98.92|0
1650483780000|2022-04-20 19:43:00|101.55|99.15|101.47|99.07|101.55|99.15|101.47|99.07|0
1650483790000|2022-04-20 19:43:10|101.55|99.15|101.62|99.22|101.62|99.22|101.55|99.15|0
1650483800000|2022-04-20 19:43:20|101.55|99.15|101.47|99.07|101.55|99.15|101.47|99.07|0
1650483810000|2022-04-20 19:43:30|101.55|99.15|101.36|98.96|101.55|99.15|101.32|98.92|0
1650483820000|2022-04-20 19:43:40|101.39|98.99|101.47|99.07|101.55|99.15|101.39|98.99|0
1650483830000|2022-04-20 19:43:50|101.39|98.99|101.39|98.99|101.47|99.07|101.39|98.99|0
1650483840000|2022-04-20 19:44:00|101.55|99.15|101.47|99.07|101.55|99.15|101.28|98.88|0
1650483850000|2022-04-20 19:44:10|101.16|98.76|101.24|98.84|101.24|98.84|101.09|98.69|0
1650483860000|2022-04-20 19:44:20|101.16|98.76|100.86|98.46|101.16|98.76|100.86|98.46|0
1650483870000|2022-04-20 19:44:30|100.78|98.38|100.78|98.38|100.78|98.38|100.71|98.31|0
1650483880000|2022-04-20 19:44:40|100.86|98.46|100.7|98.3|100.86|98.46|100.7|98.3|0
1650483890000|2022-04-20 19:44:50|100.78|98.38|100.93|98.53|100.93|98.53|100.78|98.38|0
1650483900000|2022-04-20 19:45:00|100.86|98.46|100.82|98.42|100.93|98.53|100.7|98.3|0
1650483910000|2022-04-20 19:45:10|100.78|98.38|100.32|97.92|100.78|98.38|100.1|97.7|0
1650483920000|2022-04-20 19:45:20|100.48|98.08|100.17|97.77|100.48|98.08|100.1|97.7|0
1650483930000|2022-04-20 19:45:30|100.25|97.85|100.17|97.77|100.25|97.85|100.17|97.77|0
1650483940000|2022-04-20 19:45:40|100.32|97.92|100.4|98|100.63|98.23|100.32|97.92|0
1650483950000|2022-04-20 19:45:50|100.55|98.15|100.55|98.15|100.55|98.15|100.48|98.08|0
1650483960000|2022-04-20 19:46:00|100.48|98.08|100.06|97.66|100.48|98.08|100.06|97.66|0
1650483970000|2022-04-20 19:46:10|100.1|97.7|99.95|97.55|100.1|97.7|99.95|97.55|0
1650483980000|2022-04-20 19:46:20|100.02|97.62|99.72|97.32|100.02|97.62|99.72|97.32|0
1650483990000|2022-04-20 19:46:30|99.79|97.39|99.34|96.94|99.79|97.39|99.34|96.94|0
1650484000000|2022-04-20 19:46:40|99.53|97.13|99.57|97.17|99.72|97.32|99.53|97.13|0
1650484010000|2022-04-20 19:46:50|99.42|97.02|99.49|97.09|99.49|97.09|99.34|96.94|0
1650484020000|2022-04-20 19:47:00|99.42|97.02|99.49|97.09|99.49|97.09|99.12|96.72|0
1650484030000|2022-04-20 19:47:10|99.15|96.75|98.97|96.57|99.15|96.75|98.97|96.57|0
1650484040000|2022-04-20 19:47:20|99.04|96.64|99.15|96.75|99.19|96.79|99.04|96.64|0
1650484050000|2022-04-20 19:47:30|99.19|96.79|99.34|96.94|99.49|97.09|99.19|96.79|0
1650484060000|2022-04-20 19:47:40|99.42|97.02|98.96|96.56|99.42|97.02|98.96|96.56|0
1650484070000|2022-04-20 19:47:50|98.74|96.34|98.59|96.19|98.74|96.34|98.59|96.19|0
1650484080000|2022-04-20 19:48:00|98.52|96.12|98.7|96.3|98.7|96.3|98.44|96.04|0
1650484090000|2022-04-20 19:48:10|98.59|96.19|98.59|96.19|98.74|96.34|98.59|96.19|0
1650484100000|2022-04-20 19:48:20|98.66|96.26|98.59|96.19|98.74|96.34|98.59|96.19|0
1650484110000|2022-04-20 19:48:30|98.66|96.26|99.04|96.64|99.04|96.64|98.66|96.26|0
1650484120000|2022-04-20 19:48:40|98.96|96.56|99.26|96.86|99.26|96.86|98.96|96.56|0
1650484130000|2022-04-20 19:48:50|99.19|96.79|99|96.6|99.26|96.86|99|96.6|0
1650484140000|2022-04-20 19:49:00|99.26|96.86|98.89|96.49|99.26|96.86|98.89|96.49|0
1650484150000|2022-04-20 19:49:10|98.96|96.56|99.19|96.79|99.19|96.79|98.96|96.56|0
1650484160000|2022-04-20 19:49:20|99.34|96.94|100.5|98.1|100.5|98.1|99.19|96.79|0
1650484170000|2022-04-20 19:49:30|98.24|95.84|98.2|95.8|98.24|95.84|98.09|95.69|0
1650484180000|2022-04-20 19:49:40|98.31|95.91|98.39|95.99|98.46|96.06|98.31|95.91|0
1650484190000|2022-04-20 19:49:50|99.9|97.5|100.05|97.65|100.05|97.65|99.9|97.5|0
1650484200000|2022-04-20 19:50:00|100.96|98.56|101.26|98.86|101.26|98.86|100.96|98.56|0
1650484210000|2022-04-20 19:50:10|101.64|99.24|101.49|99.09|101.95|99.55|101.34|98.94|0
1650484220000|2022-04-20 19:50:20|101.87|99.47|101.87|99.47|101.87|99.47|101.72|99.32|0
1650484230000|2022-04-20 19:50:30|101.95|99.55|101.19|98.79|101.95|99.55|101.19|98.79|0
1650484240000|2022-04-20 19:50:40|101.11|98.71|101.03|98.63|101.11|98.71|100.88|98.48|0
1650484250000|2022-04-20 19:50:50|101.11|98.71|101.03|98.63|101.11|98.71|101.03|98.63|0
1650484260000|2022-04-20 19:51:00|100.88|98.48|101.34|98.94|101.34|98.94|100.88|98.48|0
1650484270000|2022-04-20 19:51:10|101.38|98.98|101.26|98.86|101.49|99.09|101.26|98.86|0
1650484280000|2022-04-20 19:51:20|101.11|98.71|101.34|98.94|101.41|99.01|101.11|98.71|0
1650484290000|2022-04-20 19:51:30|101.72|99.32|101.72|99.32|101.72|99.32|101.64|99.24|0
1650484300000|2022-04-20 19:51:40|101.64|99.24|102.03|99.63|102.03|99.63|101.64|99.24|0
1650484310000|2022-04-20 19:51:50|102.1|99.7|102.1|99.7|102.1|99.7|101.95|99.55|0
1650484320000|2022-04-20 19:52:00|102.18|99.78|102.8|100.4|102.8|100.4|102.18|99.78|0
1650484330000|2022-04-20 19:52:10|102.95|100.55|102.41|100.01|102.95|100.55|102.41|100.01|0
1650484340000|2022-04-20 19:52:20|102.56|100.16|102.41|100.01|102.56|100.16|102.41|100.01|0
1650484350000|2022-04-20 19:52:30|102.26|99.86|101.95|99.55|102.26|99.86|101.95|99.55|0
1650484360000|2022-04-20 19:52:40|101.64|99.24|102.1|99.7|102.1|99.7|101.64|99.24|0
1650484370000|2022-04-20 19:52:50|102.18|99.78|102.26|99.86|102.26|99.86|102.18|99.78|0
1650484380000|2022-04-20 19:53:00|102.41|100.01|102.87|100.47|102.87|100.47|102.41|100.01|0
1650484390000|2022-04-20 19:53:10|102.95|100.55|102.72|100.32|102.95|100.55|102.72|100.32|0
1650484400000|2022-04-20 19:53:20|102.87|100.47|102.87|100.47|102.87|100.47|102.8|100.4|0
1650484410000|2022-04-20 19:53:30|102.91|100.51|102.95|100.55|103.03|100.63|102.91|100.51|0
1650484420000|2022-04-20 19:53:40|102.91|100.51|102.72|100.32|102.95|100.55|102.72|100.32|0
1650484430000|2022-04-20 19:53:50|102.56|100.16|102.41|100.01|102.56|100.16|102.37|99.97|0
1650484440000|2022-04-20 19:54:00|102.64|100.24|103.03|100.63|103.03|100.63|102.64|100.24|0
1650484450000|2022-04-20 19:54:10|103.1|100.7|103.18|100.78|103.18|100.78|103.1|100.7|0
1650484460000|2022-04-20 19:54:20|103.26|100.86|103.1|100.7|103.26|100.86|102.95|100.55|0
1650484470000|2022-04-20 19:54:30|103.26|100.86|103.26|100.86|103.34|100.94|103.18|100.78|0
1650484480000|2022-04-20 19:54:40|103.8|101.4|103.49|101.09|103.8|101.4|103.49|101.09|0
1650484490000|2022-04-20 19:54:50|103.61|101.21|103.49|101.09|103.61|101.21|103.41|101.01|0
1650484500000|2022-04-20 19:55:00|103.26|100.86|103.65|101.25|103.65|101.25|102.95|100.55|0
1650484510000|2022-04-20 19:55:10|103.49|101.09|103.18|100.78|103.49|101.09|103.18|100.78|0
1650484520000|2022-04-20 19:55:20|103.41|101.01|103.49|101.09|103.57|101.17|103.41|101.01|0
1650484530000|2022-04-20 19:55:30|103.57|101.17|103.41|101.01|103.57|101.17|103.41|101.01|0
1650484540000|2022-04-20 19:55:40|103.65|101.25|103.96|101.56|103.96|101.56|103.65|101.25|0
1650484550000|2022-04-20 19:55:50|103.92|101.52|104.03|101.63|104.03|101.63|103.92|101.52|0
1650484560000|2022-04-20 19:56:00|103.96|101.56|104|101.6|104.11|101.71|103.96|101.56|0
1650484570000|2022-04-20 19:56:10|103.96|101.56|104.11|101.71|104.11|101.71|103.96|101.56|0
1650484580000|2022-04-20 19:56:20|104.03|101.63|104.11|101.71|104.11|101.71|104.03|101.63|0
1650484590000|2022-04-20 19:56:30|104.42|102.02|104.58|102.18|104.66|102.26|104.42|102.02|0
1650484600000|2022-04-20 19:56:40|104.66|102.26|104.42|102.02|104.66|102.26|104.42|102.02|0
1650484610000|2022-04-20 19:56:50|104.5|102.1|104.66|102.26|104.66|102.26|104.35|101.95|0
1650484620000|2022-04-20 19:57:00|104.58|102.18|104.5|102.1|104.58|102.18|104.5|102.1|0
1650484630000|2022-04-20 19:57:10|104.42|102.02|103.88|101.48|104.42|102.02|103.88|101.48|0
1650484640000|2022-04-20 19:57:20|103.8|101.4|103.8|101.4|103.8|101.4|103.57|101.17|0
1650484650000|2022-04-20 19:57:30|103.88|101.48|104.11|101.71|104.11|101.71|103.8|101.4|0
1650484660000|2022-04-20 19:57:40|104.03|101.63|104.03|101.63|104.03|101.63|103.95|101.55|0
1650484670000|2022-04-20 19:57:50|104.11|101.71|104.03|101.63|104.15|101.75|104.03|101.63|0
1650484680000|2022-04-20 19:58:00|104.11|101.71|105.48|103.08|105.48|103.08|102.19|99.79|0
1650484690000|2022-04-20 19:58:10|105.32|102.92|105.32|102.92|105.48|103.08|105.25|102.85|0
1650484700000|2022-04-20 19:58:20|105.25|102.85|105.32|102.92|105.32|102.92|104.93|102.53|0
1650484710000|2022-04-20 19:58:30|105.17|102.77|102.72|100.32|105.17|102.77|102.72|100.32|0
1650484720000|2022-04-20 19:58:40|102.88|100.48|102.72|100.32|102.88|100.48|102.72|100.32|0
1650484730000|2022-04-20 19:58:50|102.8|100.4|102.8|100.4|102.8|100.4|102.72|100.32|0
1650484740000|2022-04-20 19:59:00|102.72|100.32|102.88|100.48|102.88|100.48|102.64|100.24|0
1650484750000|2022-04-20 19:59:10|103.03|100.63|103.34|100.94|103.34|100.94|102.95|100.55|0
1650484760000|2022-04-20 19:59:20|103.58|101.18|103.42|101.02|103.58|101.18|103.34|100.94|0
1650484770000|2022-04-20 19:59:30|103.11|100.71|102.26|99.86|103.11|100.71|102.26|99.86|0
1650484780000|2022-04-20 19:59:40|102.33|99.93|102.95|100.55|102.95|100.55|102.33|99.93|0
1650484790000|2022-04-20 19:59:50|103.03|100.63|103.03|100.63|103.19|100.79|102.88|100.48|0
1650484800000|2022-04-20 20:00:00|103.11|100.71|103.26|100.86|103.26|100.86|102.8|100.4|0
1650484810000|2022-04-20 20:00:10|102.88|100.48|103.58|101.18|103.58|101.18|102.8|100.4|0
1650484820000|2022-04-20 20:00:20|103.66|101.26|103.5|101.1|103.81|101.41|103.5|101.1|0
1650484830000|2022-04-20 20:00:30|103.7|101.3|103.66|101.26|103.7|101.3|103.58|101.18|0
1650484840000|2022-04-20 20:00:40|103.42|101.02|102.65|100.25|103.5|101.1|102.49|100.09|0
1650484850000|2022-04-20 20:00:50|102.73|100.33|102.65|100.25|102.73|100.33|102.65|100.25|0
1650484860000|2022-04-20 20:01:00|102.88|100.48|103.27|100.87|103.27|100.87|102.88|100.48|0
1650484870000|2022-04-20 20:01:10|103.35|100.95|103.42|101.02|103.42|101.02|103.35|100.95|0
1650484880000|2022-04-20 20:01:20|103.5|101.1|103.35|100.95|103.5|101.1|103.35|100.95|0
1650484890000|2022-04-20 20:01:30|103.58|101.18|103.34|100.94|103.58|101.18|103.34|100.94|0
1650484900000|2022-04-20 20:01:40|103.31|100.91|103.11|100.71|103.31|100.91|103.03|100.63|0
1650484910000|2022-04-20 20:01:50|103.03|100.63|102.92|100.52|103.03|100.63|102.92|100.52|0
1650484920000|2022-04-20 20:02:00|102.96|100.56|103.03|100.63|103.03|100.63|102.96|100.56|0
1650484930000|2022-04-20 20:02:10|102.96|100.56|103.19|100.79|103.19|100.79|102.96|100.56|0
1650484940000|2022-04-20 20:02:20|103.11|100.71|103.03|100.63|103.11|100.71|102.8|100.4|0
1650484950000|2022-04-20 20:02:30|102.96|100.56|102.65|100.25|102.96|100.56|102.65|100.25|0
1650484960000|2022-04-20 20:02:40|102.72|100.32|102.65|100.25|102.72|100.32|102.65|100.25|0
1650484970000|2022-04-20 20:02:50|102.72|100.32|102.65|100.25|102.72|100.32|102.57|100.17|0
1650484980000|2022-04-20 20:03:00|102.57|100.17|102.34|99.94|102.57|100.17|102.34|99.94|0
1650484990000|2022-04-20 20:03:10|102.26|99.86|102.26|99.86|102.34|99.94|102.26|99.86|0
1650485000000|2022-04-20 20:03:20|102.11|99.71|102.34|99.94|102.34|99.94|102.11|99.71|0
1650485010000|2022-04-20 20:03:30|102.26|99.86|102.49|100.09|102.57|100.17|102.26|99.86|0
1650485020000|2022-04-20 20:03:40|102.57|100.17|102.65|100.25|102.72|100.32|102.57|100.17|0
1650485030000|2022-04-20 20:03:50|102.96|100.56|102.96|100.56|102.96|100.56|102.96|100.56|0
1650485040000|2022-04-20 20:04:00|102.88|100.48|102.57|100.17|102.88|100.48|102.57|100.17|0
1650485050000|2022-04-20 20:04:10|102.49|100.09|102.34|99.94|102.49|100.09|102.34|99.94|0
1650485060000|2022-04-20 20:04:20|101.57|99.17|100.43|98.03|101.57|99.17|100.43|98.03|0
1650485070000|2022-04-20 20:04:30|100.5|98.1|101.72|99.32|101.72|99.32|100.5|98.1|0
1650485080000|2022-04-20 20:04:40|101.49|99.09|101.65|99.25|101.65|99.25|101.49|99.09|0
1650485090000|2022-04-20 20:04:50|101.03|98.63|100.96|98.56|101.03|98.63|100.58|98.18|0
1650485100000|2022-04-20 20:05:00|100.05|97.65|99.44|97.04|100.05|97.65|99.29|96.89|0
1650485110000|2022-04-20 20:05:10|99.59|97.19|99.67|97.27|99.67|97.27|99.07|96.67|0
1650485120000|2022-04-20 20:05:20|99.97|97.57|99.67|97.27|100.09|97.69|99.67|97.27|0
1650485130000|2022-04-20 20:05:30|99.44|97.04|100.05|97.65|100.05|97.65|99.44|97.04|0
1650485140000|2022-04-20 20:05:40|100.16|97.76|100.58|98.18|100.96|98.56|100.16|97.76|0
1650485150000|2022-04-20 20:05:50|100.96|98.56|102.26|99.86|102.26|99.86|100.58|98.18|0
1650485160000|2022-04-20 20:06:00|102.8|100.4|102.34|99.94|103.42|101.02|102.34|99.94|0
1650485170000|2022-04-20 20:06:10|101.95|99.55|101.64|99.24|101.95|99.55|101.64|99.24|0
1650485180000|2022-04-20 20:06:20|101.41|99.01|101.34|98.94|101.41|99.01|101.11|98.71|0
1650485190000|2022-04-20 20:06:30|101.03|98.63|101.19|98.79|101.41|99.01|101.03|98.63|0
1650485200000|2022-04-20 20:06:40|101.03|98.63|100.88|98.48|101.03|98.63|100.88|98.48|0
1650485210000|2022-04-20 20:06:50|100.73|98.33|100.2|97.8|100.73|98.33|100.2|97.8|0
1650485220000|2022-04-20 20:07:00|100.5|98.1|100.5|98.1|100.58|98.18|100.5|98.1|0
1650485230000|2022-04-20 20:07:10|100.58|98.18|100.12|97.72|100.58|98.18|100.12|97.72|0
1650485240000|2022-04-20 20:07:20|100.27|97.87|100.2|97.8|100.27|97.87|100.2|97.8|0
1650485250000|2022-04-20 20:07:30|100.04|97.64|100.04|97.64|100.04|97.64|99.82|97.42|0
1650485260000|2022-04-20 20:07:40|100.2|97.8|100.04|97.64|100.2|97.8|100.04|97.64|0
1650485270000|2022-04-20 20:07:50|100.5|98.1|100.77|98.37|100.77|98.37|100.5|98.1|0
1650485280000|2022-04-20 20:08:00|100.73|98.33|100.5|98.1|100.73|98.33|100.42|98.02|0
1650485290000|2022-04-20 20:08:10|100.27|97.87|100.27|97.87|100.27|97.87|100.23|97.83|0
1650485300000|2022-04-20 20:08:20|100.42|98.02|100.42|98.02|100.73|98.33|100.42|98.02|0
1650485310000|2022-04-20 20:08:30|100.5|98.1|100.77|98.37|101.03|98.63|100.5|98.1|0
1650485320000|2022-04-20 20:08:40|100.8|98.4|100.27|97.87|100.92|98.52|100.27|97.87|0
1650485330000|2022-04-20 20:08:50|100.35|97.95|100.42|98.02|100.57|98.17|100.35|97.95|0
1650485340000|2022-04-20 20:09:00|100.57|98.17|100.27|97.87|100.61|98.21|100.27|97.87|0
1650485350000|2022-04-20 20:09:10|100.42|98.02|100.35|97.95|100.42|98.02|100.27|97.87|0
1650485360000|2022-04-20 20:09:20|100.27|97.87|100.19|97.79|100.35|97.95|100.19|97.79|0
1650485370000|2022-04-20 20:09:30|100.12|97.72|100.19|97.79|100.5|98.1|100.12|97.72|0
1650485380000|2022-04-20 20:09:40|100.16|97.76|100.19|97.79|100.42|98.02|100.16|97.76|0
1650485390000|2022-04-20 20:09:50|100.12|97.72|99.74|97.34|100.12|97.72|99.74|97.34|0
1650485400000|2022-04-20 20:10:00|99.85|97.45|99.82|97.42|100.12|97.72|99.82|97.42|0
1650485410000|2022-04-20 20:10:10|100.04|97.64|99.97|97.57|100.12|97.72|99.97|97.57|0
1650485420000|2022-04-20 20:10:20|100.19|97.79|99.82|97.42|100.19|97.79|99.82|97.42|0
1650485430000|2022-04-20 20:10:30|99.89|97.49|100.27|97.87|100.27|97.87|99.89|97.49|0
1650485440000|2022-04-20 20:10:40|100.5|98.1|100.19|97.79|100.5|98.1|100.19|97.79|0
1650485450000|2022-04-20 20:10:50|100.5|98.1|100.35|97.95|100.54|98.14|100.35|97.95|0
1650485460000|2022-04-20 20:11:00|100.57|98.17|100.12|97.72|100.57|98.17|100.12|97.72|0
1650485470000|2022-04-20 20:11:10|100.27|97.87|100.27|97.87|100.34|97.94|100.27|97.87|0
1650485480000|2022-04-20 20:11:20|100.19|97.79|100.23|97.83|100.27|97.87|100.19|97.79|0
1650485490000|2022-04-20 20:11:30|100.27|97.87|100.42|98.02|100.5|98.1|100.27|97.87|0
1650485500000|2022-04-20 20:11:40|100.27|97.87|100.42|98.02|100.42|98.02|100.27|97.87|0
1650485510000|2022-04-20 20:11:50|100.34|97.94|100.23|97.83|100.42|98.02|100.23|97.83|0
1650485520000|2022-04-20 20:12:00|100.19|97.79|100.34|97.94|100.5|98.1|100.19|97.79|0
1650485530000|2022-04-20 20:12:10|100.27|97.87|100.5|98.1|100.5|98.1|100.27|97.87|0
1650485540000|2022-04-20 20:12:20|100.42|98.02|100.5|98.1|100.57|98.17|100.42|98.02|0
1650485550000|2022-04-20 20:12:30|100.65|98.25|100.57|98.17|100.65|98.25|100.57|98.17|0
1650485560000|2022-04-20 20:12:40|100.54|98.14|100.42|98.02|100.54|98.14|100.34|97.94|0
1650485570000|2022-04-20 20:12:50|100.34|97.94|100.5|98.1|100.5|98.1|100.34|97.94|0
1650485580000|2022-04-20 20:13:00|100.34|97.94|100.34|97.94|100.34|97.94|100.27|97.87|0
1650485590000|2022-04-20 20:13:10|100.27|97.87|100.27|97.87|100.27|97.87|100.27|97.87|0
1650485600000|2022-04-20 20:13:20|100.19|97.79|100.19|97.79|100.34|97.94|100.19|97.79|0
1650485610000|2022-04-20 20:13:30|100.31|97.91|100.27|97.87|100.31|97.91|100.19|97.79|0
1650485620000|2022-04-20 20:13:40|100.34|97.94|100.42|98.02|100.42|98.02|100.34|97.94|0
1650485630000|2022-04-20 20:13:50|100.46|98.06|100.49|98.09|100.49|98.09|100.46|98.06|0
1650485640000|2022-04-20 20:14:00|100.34|97.94|100.27|97.87|100.34|97.94|100.12|97.72|0
1650485650000|2022-04-20 20:14:10|100.34|97.94|100.57|98.17|100.57|98.17|100.34|97.94|0
1650485660000|2022-04-20 20:14:20|100.53|98.13|100.57|98.17|100.57|98.17|100.53|98.13|0
1650485670000|2022-04-20 20:14:30|100.53|98.13|100.65|98.25|100.65|98.25|100.53|98.13|0
1650485680000|2022-04-20 20:14:40|100.57|98.17|100.65|98.25|100.65|98.25|100.57|98.17|0
1650485690000|2022-04-20 20:14:50|100.57|98.17|100.42|98.02|100.61|98.21|100.42|98.02|0
1650485710000|2022-04-20 20:15:10|100.31|97.51|100.47|97.67|100.47|97.67|100.31|97.51|0
1650485720000|2022-04-20 20:15:20|100.58|97.78|100.47|97.67|100.58|97.78|100.47|97.67|0
1650485730000|2022-04-20 20:15:30|100.54|97.74|100.69|97.89|100.69|97.89|100.54|97.74|0
1650485740000|2022-04-20 20:15:40|100.54|97.74|100.62|97.82|100.62|97.82|100.54|97.74|0
1650485750000|2022-04-20 20:15:50|101|98.2|101.27|98.47|101.38|98.58|101|98.2|0
1650485760000|2022-04-20 20:16:00|101|98.2|101.19|98.39|101.19|98.39|100.92|98.12|0
1650485770000|2022-04-20 20:16:10|101|98.2|101.07|98.27|101.07|98.27|100.92|98.12|0
1650485780000|2022-04-20 20:16:20|101.11|98.31|101.3|98.5|101.3|98.5|101.04|98.24|0
1650485790000|2022-04-20 20:16:30|101.23|98.43|101.15|98.35|101.23|98.43|101.15|98.35|0
1650485800000|2022-04-20 20:16:40|101|98.2|101.04|98.24|101.04|98.24|101|98.2|0
1650485810000|2022-04-20 20:16:50|101|98.2|100.84|98.04|101|98.2|100.84|98.04|0
1650485820000|2022-04-20 20:17:00|100.88|98.08|100.46|97.66|100.88|98.08|100.46|97.66|0
1650485830000|2022-04-20 20:17:10|100.43|97.63|100.77|97.97|100.77|97.97|100.43|97.63|0
1650485840000|2022-04-20 20:17:20|100.84|98.04|100.77|97.97|100.84|98.04|100.77|97.97|0
1650485850000|2022-04-20 20:17:30|100.84|98.04|100.77|97.97|100.84|98.04|100.77|97.97|0
1650485860000|2022-04-20 20:17:40|100.84|98.04|101|98.2|101|98.2|100.66|97.86|0
1650485870000|2022-04-20 20:17:50|100.96|98.16|101.07|98.27|101.07|98.27|100.96|98.16|0
1650485880000|2022-04-20 20:18:00|101.11|98.31|100.96|98.16|101.11|98.31|100.92|98.12|0
1650485890000|2022-04-20 20:18:10|101.07|98.27|101.11|98.31|101.11|98.31|101.04|98.24|0
1650485900000|2022-04-20 20:18:20|101.07|98.27|101.07|98.27|101.15|98.35|101.07|98.27|0
1650485910000|2022-04-20 20:18:30|101.11|98.31|101.07|98.27|101.15|98.35|101.07|98.27|0
1650485920000|2022-04-20 20:18:40|101|98.2|101.22|98.42|101.22|98.42|101|98.2|0
1650485930000|2022-04-20 20:18:50|101.15|98.35|101.11|98.31|101.15|98.35|101.11|98.31|0
1650485940000|2022-04-20 20:19:00|101.15|98.35|101.07|98.27|101.15|98.35|101.07|98.27|0
1650485950000|2022-04-20 20:19:10|101.15|98.35|101.3|98.5|101.3|98.5|101.15|98.35|0
1650485960000|2022-04-20 20:19:20|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1650485970000|2022-04-20 20:19:30|101.22|98.42|101.22|98.42|101.3|98.5|101.22|98.42|0
1650485980000|2022-04-20 20:19:40|101.19|98.39|101.22|98.42|101.3|98.5|101.19|98.39|0
1650485990000|2022-04-20 20:19:50|101.15|98.35|101.22|98.42|101.22|98.42|101.15|98.35|0
1650486000000|2022-04-20 20:20:00|101.3|98.5|101.22|98.42|101.3|98.5|101.19|98.39|0
1650486010000|2022-04-20 20:20:10|101.3|98.5|101.22|98.42|101.3|98.5|101.15|98.35|0
1650486020000|2022-04-20 20:20:20|101.26|98.46|101.26|98.46|101.26|98.46|101.26|98.46|0
1650486030000|2022-04-20 20:20:30|101.22|98.42|101.07|98.27|101.22|98.42|100.99|98.19|0
1650486040000|2022-04-20 20:20:40|101.03|98.23|100.99|98.19|101.03|98.23|100.99|98.19|0
1650486060000|2022-04-20 20:21:00|101.07|98.27|100.99|98.19|101.07|98.27|100.99|98.19|0
1650486070000|2022-04-20 20:21:10|101.03|98.23|101.03|98.23|101.03|98.23|101.03|98.23|0
1650486080000|2022-04-20 20:21:20|101.22|98.42|101.22|98.42|101.22|98.42|101.15|98.35|0
1650486090000|2022-04-20 20:21:30|101.15|98.35|101.15|98.35|101.15|98.35|101.15|98.35|0
1650486100000|2022-04-20 20:21:40|101.07|98.27|101.22|98.42|101.22|98.42|101.07|98.27|0
1650486110000|2022-04-20 20:21:50|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1650486120000|2022-04-20 20:22:00|101.22|98.42|101.22|98.42|101.22|98.42|101.22|98.42|0
1650486130000|2022-04-20 20:22:10|101.26|98.46|101.3|98.5|101.3|98.5|101.26|98.46|0
1650486160000|2022-04-20 20:22:40|101.15|98.35|101.22|98.42|101.22|98.42|101.15|98.35|0
1650486180000|2022-04-20 20:23:00|101.15|98.35|101.11|98.31|101.15|98.35|101.11|98.31|0
1650486190000|2022-04-20 20:23:10|101.07|98.27|101.07|98.27|101.07|98.27|101.07|98.27|0
1650486200000|2022-04-20 20:23:20|100.99|98.19|100.99|98.19|100.99|98.19|100.99|98.19|0
1650486210000|2022-04-20 20:23:30|101.07|98.27|101.07|98.27|101.07|98.27|101.07|98.27|0
1650486230000|2022-04-20 20:23:50|101.14|98.34|101.07|98.27|101.14|98.34|101.07|98.27|0
1650486250000|2022-04-20 20:24:10|101.14|98.34|101.22|98.42|101.22|98.42|101.14|98.34|0
1650486260000|2022-04-20 20:24:20|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1650486270000|2022-04-20 20:24:30|101.6|98.8|101.6|98.8|101.6|98.8|101.6|98.8|0
1650486280000|2022-04-20 20:24:40|101.53|98.73|101.45|98.65|101.53|98.73|101.37|98.57|0
1650486290000|2022-04-20 20:24:50|101.53|98.73|101.34|98.54|101.53|98.73|101.34|98.54|0
1650486300000|2022-04-20 20:25:00|101.3|98.5|101.45|98.65|101.45|98.65|101.3|98.5|0
1650486310000|2022-04-20 20:25:10|101.53|98.73|101.53|98.73|101.53|98.73|101.53|98.73|0
1650486320000|2022-04-20 20:25:20|101.3|98.5|101.22|98.42|101.3|98.5|101.22|98.42|0
1650486330000|2022-04-20 20:25:30|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1650486340000|2022-04-20 20:25:40|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1650486360000|2022-04-20 20:26:00|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1650486370000|2022-04-20 20:26:10|101.37|98.57|101.37|98.57|101.37|98.57|101.37|98.57|0
1650486380000|2022-04-20 20:26:20|101.34|98.54|101.34|98.54|101.34|98.54|101.34|98.54|0
1650486390000|2022-04-20 20:26:30|101.33|98.53|101.37|98.57|101.37|98.57|101.33|98.53|0
1650486410000|2022-04-20 20:26:50|101.3|98.5|101.3|98.5|101.3|98.5|101.3|98.5|0
1650486420000|2022-04-20 20:27:00|101.29|98.49|101.22|98.42|101.29|98.49|101.14|98.34|0
1650486440000|2022-04-20 20:27:20|101.29|98.49|101.22|98.42|101.29|98.49|101.22|98.42|0
1650486450000|2022-04-20 20:27:30|101.26|98.46|101.29|98.49|101.29|98.49|101.26|98.46|0
1650486460000|2022-04-20 20:27:40|101.22|98.42|101.29|98.49|101.29|98.49|101.22|98.42|0
1650486470000|2022-04-20 20:27:50|101.26|98.46|101.29|98.49|101.29|98.49|101.26|98.46|0
1650486490000|2022-04-20 20:28:10|101.37|98.57|101.22|98.42|101.37|98.57|101.22|98.42|0
1650486500000|2022-04-20 20:28:20|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1650486520000|2022-04-20 20:28:40|101.07|98.27|101.1|98.3|101.14|98.34|101.07|98.27|0
1650486530000|2022-04-20 20:28:50|101.06|98.26|101.06|98.26|101.06|98.26|101.03|98.23|0
1650486540000|2022-04-20 20:29:00|100.99|98.19|100.91|98.11|100.99|98.19|100.91|98.11|0
1650486550000|2022-04-20 20:29:10|100.99|98.19|101.06|98.26|101.06|98.26|100.99|98.19|0
1650486580000|2022-04-20 20:29:40|101.22|98.42|101.22|98.42|101.22|98.42|101.22|98.42|0
1650486590000|2022-04-20 20:29:50|101.14|98.34|101.14|98.34|101.14|98.34|101.14|98.34|0
1650486600000|2022-04-20 20:30:00|101.18|98.38|101.06|98.26|101.22|98.42|101.06|98.26|0
1650486610000|2022-04-20 20:30:10|101.1|98.3|101.06|98.26|101.1|98.3|101.06|98.26|0
1650486630000|2022-04-20 20:30:30|100.99|98.19|100.99|98.19|100.99|98.19|100.99|98.19|0
1650486640000|2022-04-20 20:30:40|100.91|98.11|100.99|98.19|101.06|98.26|100.91|98.11|0
1650486650000|2022-04-20 20:30:50|100.91|98.11|100.91|98.11|100.91|98.11|100.91|98.11|0
1650486660000|2022-04-20 20:31:00|100.84|98.04|100.84|98.04|100.84|98.04|100.84|98.04|0
1650486670000|2022-04-20 20:31:10|100.91|98.11|100.91|98.11|100.91|98.11|100.91|98.11|0
1650486680000|2022-04-20 20:31:20|100.95|98.15|101.06|98.26|101.06|98.26|100.95|98.15|0
1650486690000|2022-04-20 20:31:30|101.14|98.34|101.1|98.3|101.14|98.34|101.1|98.3|0
1650486700000|2022-04-20 20:31:40|101.14|98.34|100.99|98.19|101.14|98.34|100.99|98.19|0
1650486720000|2022-04-20 20:32:00|100.91|98.11|100.91|98.11|100.91|98.11|100.83|98.03|0
1650486740000|2022-04-20 20:32:20|100.87|98.07|100.87|98.07|100.87|98.07|100.87|98.07|0
1650486750000|2022-04-20 20:32:30|100.83|98.03|100.68|97.88|100.83|98.03|100.68|97.88|0
1650486760000|2022-04-20 20:32:40|100.76|97.96|100.83|98.03|100.83|98.03|100.76|97.96|0
1650486770000|2022-04-20 20:32:50|100.76|97.96|100.76|97.96|100.76|97.96|100.76|97.96|0
1650486780000|2022-04-20 20:33:00|100.68|97.88|100.68|97.88|100.68|97.88|100.68|97.88|0
1650486790000|2022-04-20 20:33:10|100.61|97.81|100.68|97.88|100.68|97.88|100.61|97.81|0
1650486800000|2022-04-20 20:33:20|100.61|97.81|100.61|97.81|100.61|97.81|100.61|97.81|0
1650486810000|2022-04-20 20:33:30|100.57|97.77|100.53|97.73|100.57|97.77|100.53|97.73|0
1650486820000|2022-04-20 20:33:40|100.61|97.81|100.61|97.81|100.61|97.81|100.61|97.81|0
1650486830000|2022-04-20 20:33:50|100.68|97.88|100.23|97.43|100.68|97.88|100.23|97.43|0
1650486840000|2022-04-20 20:34:00|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1650486850000|2022-04-20 20:34:10|100|97.2|100.07|97.27|100.07|97.27|99.92|97.12|0
1650486860000|2022-04-20 20:34:20|100.34|97.54|100.3|97.5|100.34|97.54|100.3|97.5|0
1650486870000|2022-04-20 20:34:30|100.27|97.47|100.27|97.47|100.27|97.47|100.27|97.47|0
1650486880000|2022-04-20 20:34:40|100.3|97.5|100.3|97.5|100.3|97.5|100.23|97.43|0
1650486890000|2022-04-20 20:34:50|100.23|97.43|100.19|97.39|100.23|97.43|100.19|97.39|0
1650486900000|2022-04-20 20:35:00|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1650486910000|2022-04-20 20:35:10|100.23|97.43|100.15|97.35|100.23|97.43|100.15|97.35|0
1650486920000|2022-04-20 20:35:20|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1650486930000|2022-04-20 20:35:30|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1650486940000|2022-04-20 20:35:40|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1650486950000|2022-04-20 20:35:50|100|97.2|100.07|97.27|100.07|97.27|100|97.2|0
1650486960000|2022-04-20 20:36:00|100.15|97.35|100.15|97.35|100.15|97.35|100.11|97.31|0
1650486980000|2022-04-20 20:36:20|100.07|97.27|100|97.2|100.07|97.27|100|97.2|0
1650486990000|2022-04-20 20:36:30|99.96|97.16|100.07|97.27|100.07|97.27|99.92|97.12|0
1650487000000|2022-04-20 20:36:40|100.15|97.35|100.22|97.42|100.22|97.42|100.15|97.35|0
1650487010000|2022-04-20 20:36:50|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1650487020000|2022-04-20 20:37:00|100.22|97.42|100.3|97.5|100.3|97.5|100.22|97.42|0
1650487030000|2022-04-20 20:37:10|100.19|97.39|100.22|97.42|100.22|97.42|100.19|97.39|0
1650487040000|2022-04-20 20:37:20|100.19|97.39|100.15|97.35|100.19|97.39|100.15|97.35|0
1650487060000|2022-04-20 20:37:40|100.04|97.24|100.04|97.24|100.07|97.27|100.04|97.24|0
1650487070000|2022-04-20 20:37:50|100.07|97.27|100|97.2|100.07|97.27|100|97.2|0
1650487100000|2022-04-20 20:38:20|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1650487110000|2022-04-20 20:38:30|100|97.2|100.07|97.27|100.07|97.27|100|97.2|0
1650487120000|2022-04-20 20:38:40|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1650487130000|2022-04-20 20:38:50|100.22|97.42|100.07|97.27|100.22|97.42|100.07|97.27|0
1650487140000|2022-04-20 20:39:00|100.15|97.35|100.22|97.42|100.22|97.42|100.15|97.35|0
1650487150000|2022-04-20 20:39:10|100.15|97.35|100.15|97.35|100.15|97.35|100.15|97.35|0
1650487160000|2022-04-20 20:39:20|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1650487170000|2022-04-20 20:39:30|100|97.2|100|97.2|100|97.2|100|97.2|0
1650487180000|2022-04-20 20:39:40|100.07|97.27|100|97.2|100.07|97.27|100|97.2|0
1650487200000|2022-04-20 20:40:00|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1650487220000|2022-04-20 20:40:20|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1650487230000|2022-04-20 20:40:30|99.99|97.19|99.92|97.12|99.99|97.19|99.92|97.12|0
1650487240000|2022-04-20 20:40:40|99.99|97.19|100.07|97.27|100.07|97.27|99.99|97.19|0
1650487270000|2022-04-20 20:41:10|100.03|97.23|99.99|97.19|100.07|97.27|99.99|97.19|0
1650487280000|2022-04-20 20:41:20|100.11|97.31|100.15|97.35|100.15|97.35|100.11|97.31|0
1650487290000|2022-04-20 20:41:30|100.18|97.38|100.15|97.35|100.22|97.42|100.15|97.35|0
1650487310000|2022-04-20 20:41:50|100.11|97.31|100.11|97.31|100.11|97.31|100.11|97.31|0
1650487320000|2022-04-20 20:42:00|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1650487330000|2022-04-20 20:42:10|100.18|97.38|100.18|97.38|100.18|97.38|100.18|97.38|0
1650487340000|2022-04-20 20:42:20|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1650487350000|2022-04-20 20:42:30|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1650487380000|2022-04-20 20:43:00|100.14|97.34|100.11|97.31|100.14|97.34|100.11|97.31|0
1650487390000|2022-04-20 20:43:10|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1650487400000|2022-04-20 20:43:20|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1650487410000|2022-04-20 20:43:30|100.22|97.42|100.22|97.42|100.22|97.42|100.22|97.42|0
1650487430000|2022-04-20 20:43:50|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1650487440000|2022-04-20 20:44:00|100.18|97.38|100.22|97.42|100.22|97.42|100.18|97.38|0
1650487450000|2022-04-20 20:44:10|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1650487460000|2022-04-20 20:44:20|100.22|97.42|100.22|97.42|100.22|97.42|100.22|97.42|0
1650487470000|2022-04-20 20:44:30|100.18|97.38|100.18|97.38|100.18|97.38|100.18|97.38|0
1650487480000|2022-04-20 20:44:40|100.22|97.42|100.18|97.38|100.22|97.42|100.18|97.38|0
1650487490000|2022-04-20 20:44:50|100.14|97.34|100.07|97.27|100.14|97.34|100.07|97.27|0
1650487500000|2022-04-20 20:45:00|100.14|97.34|100.03|97.23|100.14|97.34|100.03|97.23|0
1650487510000|2022-04-20 20:45:10|100.07|97.27|100.22|97.42|100.22|97.42|100.07|97.27|0
1650487530000|2022-04-20 20:45:30|100.14|97.34|100.14|97.34|100.14|97.34|100.14|97.34|0
1650487540000|2022-04-20 20:45:40|100.07|97.27|100.07|97.27|100.07|97.27|100.07|97.27|0
1650487550000|2022-04-20 20:45:50|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1650487560000|2022-04-20 20:46:00|99.92|97.12|99.92|97.12|99.92|97.12|99.92|97.12|0
1650487570000|2022-04-20 20:46:10|99.99|97.19|99.99|97.19|99.99|97.19|99.99|97.19|0
1650487600000|2022-04-20 20:46:40|100.07|97.27|99.99|97.19|100.07|97.27|99.99|97.19|0
1650487620000|2022-04-20 20:47:00|100.07|97.27|99.99|97.19|100.07|97.27|99.95|97.15|0
1650487650000|2022-04-20 20:47:30|99.91|97.11|99.76|96.96|99.91|97.11|99.76|96.96|0
1650487660000|2022-04-20 20:47:40|99.73|96.93|99.76|96.96|99.76|96.96|99.73|96.93|0
1650487670000|2022-04-20 20:47:50|99.73|96.93|99.69|96.89|99.73|96.93|99.69|96.89|0
1650487680000|2022-04-20 20:48:00|99.76|96.96|99.91|97.11|99.91|97.11|99.76|96.96|0
1650487690000|2022-04-20 20:48:10|99.88|97.08|99.84|97.04|99.88|97.08|99.84|97.04|0
1650487700000|2022-04-20 20:48:20|99.91|97.11|99.91|97.11|99.91|97.11|99.91|97.11|0
1650487730000|2022-04-20 20:48:50|99.84|97.04|99.91|97.11|99.91|97.11|99.84|97.04|0
1650487740000|2022-04-20 20:49:00|99.84|97.04|99.76|96.96|99.84|97.04|99.76|96.96|0
1650487750000|2022-04-20 20:49:10|99.84|97.04|99.84|97.04|99.84|97.04|99.84|97.04|0
1650487760000|2022-04-20 20:49:20|99.76|96.96|99.76|96.96|99.76|96.96|99.76|96.96|0
1650487770000|2022-04-20 20:49:30|99.8|97|99.65|96.85|99.8|97|99.65|96.85|0
1650487780000|2022-04-20 20:49:40|99.69|96.89|99.61|96.81|99.69|96.89|99.61|96.81|0
1650487800000|2022-04-20 20:50:00|99.65|96.85|99.61|96.81|99.65|96.85|99.61|96.81|0
1650487830000|2022-04-20 20:50:30|99.54|96.74|99.61|96.81|99.61|96.81|99.54|96.74|0
1650487840000|2022-04-20 20:50:40|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1650487850000|2022-04-20 20:50:50|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1650487890000|2022-04-20 20:51:30|99.53|96.73|99.61|96.81|99.61|96.81|99.53|96.73|0
1650487910000|2022-04-20 20:51:50|99.53|96.73|99.53|96.73|99.53|96.73|99.53|96.73|0
1650487920000|2022-04-20 20:52:00|99.57|96.77|99.61|96.81|99.61|96.81|99.57|96.77|0
1650487940000|2022-04-20 20:52:20|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1650487950000|2022-04-20 20:52:30|99.53|96.73|99.61|96.81|99.61|96.81|99.53|96.73|0
1650488050000|2022-04-20 20:54:10|99.53|96.73|99.5|96.7|99.53|96.73|99.5|96.7|0
1650488060000|2022-04-20 20:54:20|99.53|96.73|99.53|96.73|99.53|96.73|99.53|96.73|0
1650488080000|2022-04-20 20:54:40|99.46|96.66|99.53|96.73|99.53|96.73|99.46|96.66|0
1650488100000|2022-04-20 20:55:00|99.46|96.66|99.53|96.73|99.53|96.73|99.46|96.66|0
1650488140000|2022-04-20 20:55:40|99.5|96.7|99.53|96.73|99.53|96.73|99.5|96.7|0
1650488150000|2022-04-20 20:55:50|99.46|96.66|99.5|96.7|99.53|96.73|99.46|96.66|0
1650488160000|2022-04-20 20:56:00|99.46|96.66|99.46|96.66|99.46|96.66|99.46|96.66|0
1650488170000|2022-04-20 20:56:10|99.53|96.73|99.53|96.73|99.53|96.73|99.53|96.73|0
1650488180000|2022-04-20 20:56:20|99.46|96.66|99.46|96.66|99.46|96.66|99.46|96.66|0
1650488190000|2022-04-20 20:56:30|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1650488200000|2022-04-20 20:56:40|99.53|96.73|99.53|96.73|99.53|96.73|99.53|96.73|0
1650488250000|2022-04-20 20:57:30|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1650488330000|2022-04-20 20:58:50|99.6|96.8|99.6|96.8|99.6|96.8|99.6|96.8|0
1650488360000|2022-04-20 20:59:20|99.68|96.88|99.68|96.88|99.68|96.88|99.6|96.8|0
1650488390000|2022-04-20 20:59:50|99.64|96.84|99.67|96.87|99.67|96.87|99.57|96.77|0
1650488400000|2022-04-20 21:00:00|99.72|96.92|99.72|96.92|99.72|96.92|99.68|96.88|0
1650488470000|2022-04-20 21:01:10|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1650488480000|2022-04-20 21:01:20|99.76|96.96|99.76|96.96|99.76|96.96|99.76|96.96|0
1650488500000|2022-04-20 21:01:40|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1650488510000|2022-04-20 21:01:50|99.72|96.92|99.72|96.92|99.72|96.92|99.72|96.92|0
1650488520000|2022-04-20 21:02:00|99.76|96.96|99.76|96.96|99.76|96.96|99.76|96.96|0
1650488530000|2022-04-20 21:02:10|99.72|96.92|99.72|96.92|99.72|96.92|99.72|96.92|0
1650488550000|2022-04-20 21:02:30|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1650488590000|2022-04-20 21:03:10|99.7|96.9|99.7|96.9|99.7|96.9|99.7|96.9|0
1650488610000|2022-04-20 21:03:30|99.8|97|99.78|96.98|99.8|97|99.78|96.98|0
1650488630000|2022-04-20 21:03:50|99.73|96.93|99.73|96.93|99.73|96.93|99.73|96.93|0
1650488680000|2022-04-20 21:04:40|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1650488760000|2022-04-20 21:06:00|99.7|96.9|99.7|96.9|99.7|96.9|99.7|96.9|0
1650488780000|2022-04-20 21:06:20|99.72|96.92|99.72|96.92|99.72|96.92|99.72|96.92|0
1650488800000|2022-04-20 21:06:40|99.73|96.93|99.71|96.91|99.73|96.93|99.71|96.91|0
1650488830000|2022-04-20 21:07:10|99.73|96.93|99.73|96.93|99.73|96.93|99.73|96.93|0
1650488850000|2022-04-20 21:07:30|99.7|96.9|99.7|96.9|99.7|96.9|99.7|96.9|0
1650488860000|2022-04-20 21:07:40|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1650488870000|2022-04-20 21:07:50|99.73|96.93|99.73|96.93|99.73|96.93|99.73|96.93|0
1650488880000|2022-04-20 21:08:00|99.7|96.9|99.73|96.93|99.73|96.93|99.7|96.9|0
1650488890000|2022-04-20 21:08:10|99.7|96.9|99.7|96.9|99.7|96.9|99.7|96.9|0
1650488900000|2022-04-20 21:08:20|99.73|96.93|99.73|96.93|99.73|96.93|99.73|96.93|0
1650488910000|2022-04-20 21:08:30|99.7|96.9|99.73|96.93|99.73|96.93|99.7|96.9|0
1650488920000|2022-04-20 21:08:40|99.71|96.91|99.71|96.91|99.71|96.91|99.71|96.91|0
1650488940000|2022-04-20 21:09:00|99.7|96.9|99.63|96.83|99.7|96.9|99.63|96.83|0
1650488950000|2022-04-20 21:09:10|99.61|96.81|99.54|96.74|99.61|96.81|99.54|96.74|0
1650488970000|2022-04-20 21:09:30|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1650488990000|2022-04-20 21:09:50|99.5|96.7|99.54|96.74|99.56|96.76|99.5|96.7|0
1650489000000|2022-04-20 21:10:00|99.56|96.76|99.54|96.74|99.56|96.76|99.54|96.74|0
1650489010000|2022-04-20 21:10:10|99.56|96.76|99.56|96.76|99.56|96.76|99.56|96.76|0
1650489020000|2022-04-20 21:10:20|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1650489050000|2022-04-20 21:10:50|99.48|96.68|99.48|96.68|99.48|96.68|99.46|96.66|0
1650489110000|2022-04-20 21:11:50|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1650489120000|2022-04-20 21:12:00|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1650489140000|2022-04-20 21:12:20|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1650489160000|2022-04-20 21:12:40|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1650489170000|2022-04-20 21:12:50|99.47|96.67|99.47|96.67|99.47|96.67|99.47|96.67|0
1650489220000|2022-04-20 21:13:40|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650489230000|2022-04-20 21:13:50|99.45|96.65|99.53|96.73|99.53|96.73|99.45|96.65|0
1650489240000|2022-04-20 21:14:00|99.45|96.65|99.36|96.56|99.45|96.65|99.36|96.56|0
1650489270000|2022-04-20 21:14:30|99.37|96.57|99.41|96.61|99.41|96.61|99.37|96.57|0
1650489340000|2022-04-20 21:15:40|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1650489350000|2022-04-20 21:15:50|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1650489440000|2022-04-20 21:17:20|99.42|96.62|99.81|97.01|99.81|97.01|99.42|96.62|0
1650489450000|2022-04-20 21:17:30|99.8|97|99.77|96.97|99.8|97|99.77|96.97|0
1650489460000|2022-04-20 21:17:40|99.72|96.92|99.72|96.92|99.72|96.92|99.72|96.92|0
1650489470000|2022-04-20 21:17:50|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1650489480000|2022-04-20 21:18:00|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650489490000|2022-04-20 21:18:10|99.49|96.69|99.53|96.73|99.53|96.73|99.49|96.69|0
1650489500000|2022-04-20 21:18:20|99.49|96.69|99.5|96.7|99.5|96.7|99.49|96.69|0
1650489530000|2022-04-20 21:18:50|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650489600000|2022-04-20 21:20:00|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1650489640000|2022-04-20 21:20:40|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650489650000|2022-04-20 21:20:50|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1650489660000|2022-04-20 21:21:00|99.55|96.75|99.55|96.75|99.55|96.75|99.55|96.75|0
1650489710000|2022-04-20 21:21:50|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1650489720000|2022-04-20 21:22:00|99.53|96.73|99.53|96.73|99.53|96.73|99.53|96.73|0
1650489750000|2022-04-20 21:22:30|99.52|96.72|99.53|96.73|99.53|96.73|99.52|96.72|0
1650489760000|2022-04-20 21:22:40|99.52|96.72|99.5|96.7|99.52|96.72|99.5|96.7|0
1650489790000|2022-04-20 21:23:10|99.49|96.69|99.5|96.7|99.5|96.7|99.49|96.69|0
1650489850000|2022-04-20 21:24:10|99.49|96.69|99.48|96.68|99.49|96.69|99.48|96.68|0
1650489860000|2022-04-20 21:24:20|99.49|96.69|99.48|96.68|99.49|96.69|99.48|96.68|0
1650489870000|2022-04-20 21:24:30|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1650489910000|2022-04-20 21:25:10|99.52|96.72|99.54|96.74|99.54|96.74|99.52|96.72|0
1650489920000|2022-04-20 21:25:20|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1650489930000|2022-04-20 21:25:30|99.53|96.73|99.53|96.73|99.53|96.73|99.53|96.73|0
1650489940000|2022-04-20 21:25:40|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1650489970000|2022-04-20 21:26:10|99.55|96.75|99.55|96.75|99.55|96.75|99.55|96.75|0
1650489980000|2022-04-20 21:26:20|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1650490000000|2022-04-20 21:26:40|99.56|96.76|99.56|96.76|99.56|96.76|99.56|96.76|0
1650490030000|2022-04-20 21:27:10|99.67|96.87|99.72|96.92|99.72|96.92|99.67|96.87|0
1650490040000|2022-04-20 21:27:20|99.6|96.8|99.6|96.8|99.6|96.8|99.6|96.8|0
1650490060000|2022-04-20 21:27:40|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1650490080000|2022-04-20 21:28:00|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650490090000|2022-04-20 21:28:10|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1650490160000|2022-04-20 21:29:20|99.42|96.62|99.51|96.71|99.51|96.71|99.42|96.62|0
1650490180000|2022-04-20 21:29:40|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1650490210000|2022-04-20 21:30:10|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1650490260000|2022-04-20 21:31:00|99.39|96.59|99.38|96.58|99.39|96.59|99.38|96.58|0
1650490290000|2022-04-20 21:31:30|99.37|96.57|99.37|96.57|99.37|96.57|99.37|96.57|0
1650490300000|2022-04-20 21:31:40|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1650490380000|2022-04-20 21:33:00|99.37|96.57|99.37|96.57|99.37|96.57|99.37|96.57|0
1650490400000|2022-04-20 21:33:20|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1650490410000|2022-04-20 21:33:30|99.36|96.56|99.36|96.56|99.36|96.56|99.36|96.56|0
1650490430000|2022-04-20 21:33:50|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1650490480000|2022-04-20 21:34:40|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1650490500000|2022-04-20 21:35:00|99.19|96.39|99.19|96.39|99.19|96.39|99.19|96.39|0
1650490530000|2022-04-20 21:35:30|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1650490610000|2022-04-20 21:36:50|99.34|96.54|99.34|96.54|99.34|96.54|99.34|96.54|0
1650490660000|2022-04-20 21:37:40|99.31|96.51|99.31|96.51|99.31|96.51|99.31|96.51|0
1650490690000|2022-04-20 21:38:10|99.3|96.5|99.3|96.5|99.3|96.5|99.3|96.5|0
1650490730000|2022-04-20 21:38:50|99.31|96.51|99.31|96.51|99.31|96.51|99.31|96.51|0
1650490830000|2022-04-20 21:40:30|99.3|96.5|99.31|96.51|99.31|96.51|99.3|96.5|0
1650490850000|2022-04-20 21:40:50|99.33|96.53|99.3|96.5|99.35|96.55|99.3|96.5|0
1650490860000|2022-04-20 21:41:00|99.37|96.57|99.37|96.57|99.37|96.57|99.37|96.57|0
1650490930000|2022-04-20 21:42:10|99.39|96.59|99.39|96.59|99.39|96.59|99.39|96.59|0
1650490940000|2022-04-20 21:42:20|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1650490950000|2022-04-20 21:42:30|99.39|96.59|99.39|96.59|99.39|96.59|99.39|96.59|0
1650491000000|2022-04-20 21:43:20|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1650491060000|2022-04-20 21:44:20|99.36|96.56|99.34|96.54|99.36|96.56|99.34|96.54|0
1650491170000|2022-04-20 21:46:10|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1650491540000|2022-04-20 21:52:20|99.39|96.59|99.39|96.59|99.39|96.59|99.39|96.59|0
1650491550000|2022-04-20 21:52:30|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1650491560000|2022-04-20 21:52:40|99.41|96.61|99.39|96.59|99.41|96.61|99.39|96.59|0
1650491570000|2022-04-20 21:52:50|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1650491610000|2022-04-20 21:53:30|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1650491620000|2022-04-20 21:53:40|99.52|96.72|99.5|96.7|99.52|96.72|99.5|96.7|0
1650491650000|2022-04-20 21:54:10|99.49|96.69|99.46|96.66|99.49|96.69|99.45|96.65|0
1650491660000|2022-04-20 21:54:20|99.44|96.64|99.47|96.67|99.47|96.67|99.44|96.64|0
1650491670000|2022-04-20 21:54:30|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1650491910000|2022-04-20 21:58:30|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1650491990000|2022-04-20 21:59:50|99.57|96.77|99.57|96.77|99.57|96.77|99.57|96.77|0
1650492000000|2022-04-20 22:00:00|99.9|97.1|99.68|96.88|99.9|97.1|99.68|96.88|0
1650492010000|2022-04-20 22:00:10|99.83|97.03|99.94|97.14|99.94|97.14|99.83|97.03|0
1650492020000|2022-04-20 22:00:20|99.86|97.06|99.79|96.99|99.86|97.06|99.79|96.99|0
1650492030000|2022-04-20 22:00:30|99.64|96.84|99.56|96.76|99.64|96.84|99.56|96.76|0
1650492040000|2022-04-20 22:00:40|99.64|96.84|99.71|96.91|99.71|96.91|99.56|96.76|0
1650492050000|2022-04-20 22:00:50|99.64|96.84|99.6|96.8|99.64|96.84|99.6|96.8|0
1650492060000|2022-04-20 22:01:00|99.56|96.76|99.64|96.84|99.64|96.84|99.56|96.76|0
1650492080000|2022-04-20 22:01:20|99.68|96.88|99.68|96.88|99.68|96.88|99.68|96.88|0
1650492090000|2022-04-20 22:01:30|99.71|96.91|99.71|96.91|99.71|96.91|99.64|96.84|0
1650492100000|2022-04-20 22:01:40|99.64|96.84|99.71|96.91|99.71|96.91|99.64|96.84|0
1650492110000|2022-04-20 22:01:50|99.79|96.99|99.68|96.88|99.79|96.99|99.68|96.88|0
1650492120000|2022-04-20 22:02:00|99.56|96.76|99.41|96.61|99.6|96.8|99.41|96.61|0
1650492130000|2022-04-20 22:02:10|99.38|96.58|99.34|96.54|99.38|96.58|99.3|96.5|0
1650492140000|2022-04-20 22:02:20|99.3|96.5|99.11|96.31|99.3|96.5|99.11|96.31|0
1650492150000|2022-04-20 22:02:30|99.19|96.39|99.07|96.27|99.19|96.39|99.07|96.27|0
1650492160000|2022-04-20 22:02:40|99.11|96.31|99.07|96.27|99.11|96.31|99.07|96.27|0
1650492170000|2022-04-20 22:02:50|99.11|96.31|99.15|96.35|99.15|96.35|99.11|96.31|0
1650492180000|2022-04-20 22:03:00|99.11|96.31|99.11|96.31|99.11|96.31|99.11|96.31|0
1650492190000|2022-04-20 22:03:10|99.15|96.35|99.15|96.35|99.15|96.35|99.11|96.31|0
1650492200000|2022-04-20 22:03:20|99.11|96.31|99.11|96.31|99.11|96.31|99.03|96.23|0
1650492210000|2022-04-20 22:03:30|99.07|96.27|99.07|96.27|99.07|96.27|99.07|96.27|0
1650492220000|2022-04-20 22:03:40|99.03|96.23|99|96.2|99.03|96.23|99|96.2|0
1650492230000|2022-04-20 22:03:50|99.03|96.23|99.07|96.27|99.11|96.31|99|96.2|0
1650492240000|2022-04-20 22:04:00|99.03|96.23|99.03|96.23|99.03|96.23|99|96.2|0
1650492250000|2022-04-20 22:04:10|99|96.2|99|96.2|99|96.2|99|96.2|0
1650492260000|2022-04-20 22:04:20|99.07|96.27|99.11|96.31|99.11|96.31|99.03|96.23|0
1650492270000|2022-04-20 22:04:30|99.03|96.23|99.07|96.27|99.07|96.27|99.03|96.23|0
1650492280000|2022-04-20 22:04:40|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1650492290000|2022-04-20 22:04:50|99.33|96.53|99.33|96.53|99.33|96.53|99.3|96.5|0
1650492310000|2022-04-20 22:05:10|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1650492320000|2022-04-20 22:05:20|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1650492340000|2022-04-20 22:05:40|99.37|96.57|99.33|96.53|99.37|96.57|99.33|96.53|0
1650492350000|2022-04-20 22:05:50|99.41|96.61|99.41|96.61|99.41|96.61|99.37|96.57|0
1650492370000|2022-04-20 22:06:10|99.45|96.65|99.48|96.68|99.48|96.68|99.45|96.65|0
1650492380000|2022-04-20 22:06:20|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1650492400000|2022-04-20 22:06:40|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1650492420000|2022-04-20 22:07:00|99.26|96.46|99.18|96.38|99.26|96.46|99.18|96.38|0
1650492440000|2022-04-20 22:07:20|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1650492460000|2022-04-20 22:07:40|99.15|96.35|99.11|96.31|99.15|96.35|99.03|96.23|0
1650492470000|2022-04-20 22:07:50|99.07|96.27|98.96|96.16|99.07|96.27|98.96|96.16|0
1650492480000|2022-04-20 22:08:00|98.92|96.12|98.88|96.08|98.92|96.12|98.88|96.08|0
1650492490000|2022-04-20 22:08:10|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650492500000|2022-04-20 22:08:20|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1650492510000|2022-04-20 22:08:30|98.81|96.01|98.88|96.08|98.88|96.08|98.81|96.01|0
1650492520000|2022-04-20 22:08:40|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1650492530000|2022-04-20 22:08:50|98.96|96.16|98.96|96.16|98.96|96.16|98.92|96.12|0
1650492540000|2022-04-20 22:09:00|98.88|96.08|98.96|96.16|98.96|96.16|98.88|96.08|0
1650492560000|2022-04-20 22:09:20|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1650492570000|2022-04-20 22:09:30|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1650492590000|2022-04-20 22:09:50|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1650492600000|2022-04-20 22:10:00|98.96|96.16|98.92|96.12|98.96|96.16|98.88|96.08|0
1650492610000|2022-04-20 22:10:10|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1650492620000|2022-04-20 22:10:20|98.96|96.16|98.96|96.16|98.96|96.16|98.96|96.16|0
1650492630000|2022-04-20 22:10:30|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1650492640000|2022-04-20 22:10:40|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1650492710000|2022-04-20 22:11:50|99.1|96.3|99.1|96.3|99.1|96.3|99.1|96.3|0
1650492750000|2022-04-20 22:12:30|99.18|96.38|99.25|96.45|99.25|96.45|99.18|96.38|0
1650492760000|2022-04-20 22:12:40|99.33|96.53|99.4|96.6|99.4|96.6|99.33|96.53|0
1650492770000|2022-04-20 22:12:50|99.33|96.53|99.4|96.6|99.4|96.6|99.33|96.53|0
1650492780000|2022-04-20 22:13:00|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1650492790000|2022-04-20 22:13:10|99.63|96.83|99.55|96.75|99.63|96.83|99.55|96.75|0
1650492800000|2022-04-20 22:13:20|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1650492830000|2022-04-20 22:13:50|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1650492860000|2022-04-20 22:14:20|99.33|96.53|99.25|96.45|99.33|96.53|99.25|96.45|0
1650492880000|2022-04-20 22:14:40|99.4|96.6|99.37|96.57|99.4|96.6|99.37|96.57|0
1650492890000|2022-04-20 22:14:50|99.4|96.6|99.44|96.64|99.44|96.64|99.37|96.57|0
1650492900000|2022-04-20 22:15:00|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1650492920000|2022-04-20 22:15:20|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1650492930000|2022-04-20 22:15:30|99.25|96.45|99.25|96.45|99.25|96.45|99.25|96.45|0
1650492950000|2022-04-20 22:15:50|99.29|96.49|99.33|96.53|99.33|96.53|99.29|96.49|0
1650492960000|2022-04-20 22:16:00|99.25|96.45|99.25|96.45|99.25|96.45|99.25|96.45|0
1650492980000|2022-04-20 22:16:20|99.18|96.38|99.18|96.38|99.18|96.38|99.18|96.38|0
1650493040000|2022-04-20 22:17:20|99.1|96.3|99.1|96.3|99.1|96.3|99.1|96.3|0
1650493050000|2022-04-20 22:17:30|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1650493060000|2022-04-20 22:17:40|99.03|96.23|99.03|96.23|99.03|96.23|99.03|96.23|0
1650493070000|2022-04-20 22:17:50|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1650493080000|2022-04-20 22:18:00|98.99|96.19|98.99|96.19|98.99|96.19|98.99|96.19|0
1650493090000|2022-04-20 22:18:10|99.02|96.22|99.1|96.3|99.1|96.3|99.02|96.22|0
1650493150000|2022-04-20 22:19:10|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1650493160000|2022-04-20 22:19:20|99.1|96.3|99.1|96.3|99.1|96.3|99.1|96.3|0
1650493170000|2022-04-20 22:19:30|99.17|96.37|99.32|96.52|99.32|96.52|99.17|96.37|0
1650493180000|2022-04-20 22:19:40|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1650493190000|2022-04-20 22:19:50|99.36|96.56|99.4|96.6|99.4|96.6|99.36|96.56|0
1650493200000|2022-04-20 22:20:00|99.36|96.56|99.32|96.52|99.36|96.56|99.32|96.52|0
1650493220000|2022-04-20 22:20:20|99.25|96.45|99.25|96.45|99.25|96.45|99.25|96.45|0
1650493280000|2022-04-20 22:21:20|99.17|96.37|99.1|96.3|99.17|96.37|99.1|96.3|0
1650493320000|2022-04-20 22:22:00|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1650493340000|2022-04-20 22:22:20|98.99|96.19|98.99|96.19|98.99|96.19|98.99|96.19|0
1650493350000|2022-04-20 22:22:30|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1650493360000|2022-04-20 22:22:40|98.91|96.11|98.87|96.07|98.91|96.11|98.87|96.07|0
1650493370000|2022-04-20 22:22:50|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1650493380000|2022-04-20 22:23:00|98.91|96.11|98.87|96.07|98.91|96.11|98.87|96.07|0
1650493400000|2022-04-20 22:23:20|98.95|96.15|99.02|96.22|99.02|96.22|98.95|96.15|0
1650493410000|2022-04-20 22:23:30|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1650493430000|2022-04-20 22:23:50|98.87|96.07|98.87|96.07|98.87|96.07|98.87|96.07|0
1650493440000|2022-04-20 22:24:00|98.95|96.15|98.95|96.15|98.95|96.15|98.95|96.15|0
1650493460000|2022-04-20 22:24:20|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1650493470000|2022-04-20 22:24:30|98.98|96.18|99.02|96.22|99.02|96.22|98.98|96.18|0
1650493480000|2022-04-20 22:24:40|98.98|96.18|99.02|96.22|99.02|96.22|98.98|96.18|0
1650493520000|2022-04-20 22:25:20|99.09|96.29|99.17|96.37|99.17|96.37|99.09|96.29|0
1650493540000|2022-04-20 22:25:40|99.24|96.44|99.24|96.44|99.24|96.44|99.24|96.44|0
1650493560000|2022-04-20 22:26:00|99.32|96.52|99.24|96.44|99.32|96.52|99.24|96.44|0
1650493570000|2022-04-20 22:26:10|99.21|96.41|99.17|96.37|99.21|96.41|99.17|96.37|0
1650493600000|2022-04-20 22:26:40|99.09|96.29|99.09|96.29|99.09|96.29|99.09|96.29|0
1650493610000|2022-04-20 22:26:50|99.13|96.33|99.13|96.33|99.13|96.33|99.13|96.33|0
1650493620000|2022-04-20 22:27:00|99.09|96.29|99.09|96.29|99.09|96.29|99.09|96.29|0
1650493630000|2022-04-20 22:27:10|99.02|96.22|99.09|96.29|99.09|96.29|99.02|96.22|0
1650493690000|2022-04-20 22:28:10|99.02|96.22|99.09|96.29|99.09|96.29|99.02|96.22|0
1650493700000|2022-04-20 22:28:20|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1650493710000|2022-04-20 22:28:30|99.13|96.33|99.32|96.52|99.32|96.52|99.13|96.33|0
1650493720000|2022-04-20 22:28:40|99.24|96.44|99.24|96.44|99.24|96.44|99.24|96.44|0
1650493770000|2022-04-20 22:29:30|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1650493780000|2022-04-20 22:29:40|99.21|96.41|99.21|96.41|99.21|96.41|99.21|96.41|0
1650493790000|2022-04-20 22:29:50|99.24|96.44|99.32|96.52|99.32|96.52|99.24|96.44|0
1650493800000|2022-04-20 22:30:00|99.24|96.44|99.24|96.44|99.24|96.44|99.24|96.44|0
1650493810000|2022-04-20 22:30:10|99.32|96.52|99.32|96.52|99.32|96.52|99.32|96.52|0
1650493860000|2022-04-20 22:31:00|99.24|96.44|99.24|96.44|99.24|96.44|99.24|96.44|0
1650493880000|2022-04-20 22:31:20|99.17|96.37|99.17|96.37|99.17|96.37|99.17|96.37|0
1650493910000|2022-04-20 22:31:50|99.09|96.29|99.02|96.22|99.09|96.29|99.02|96.22|0
1650493930000|2022-04-20 22:32:10|99.09|96.29|99.09|96.29|99.09|96.29|99.09|96.29|0
1650493940000|2022-04-20 22:32:20|99.02|96.22|99.02|96.22|99.02|96.22|99.02|96.22|0
1650493950000|2022-04-20 22:32:30|98.94|96.14|98.94|96.14|98.94|96.14|98.94|96.14|0
1650493970000|2022-04-20 22:32:50|98.86|96.06|98.94|96.14|98.94|96.14|98.86|96.06|0
1650493980000|2022-04-20 22:33:00|98.9|96.1|98.86|96.06|98.9|96.1|98.86|96.06|0
1650493990000|2022-04-20 22:33:10|98.79|95.99|98.86|96.06|98.86|96.06|98.79|95.99|0
1650494020000|2022-04-20 22:33:40|98.79|95.99|98.64|95.84|98.79|95.99|98.64|95.84|0
1650494030000|2022-04-20 22:33:50|98.56|95.76|98.64|95.84|98.64|95.84|98.56|95.76|0
1650494040000|2022-04-20 22:34:00|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1650494060000|2022-04-20 22:34:20|98.49|95.69|98.49|95.69|98.49|95.69|98.45|95.65|0
1650494070000|2022-04-20 22:34:30|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1650494080000|2022-04-20 22:34:40|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1650494090000|2022-04-20 22:34:50|98.49|95.69|98.49|95.69|98.49|95.69|98.45|95.65|0
1650494100000|2022-04-20 22:35:00|98.45|95.65|98.41|95.61|98.49|95.69|98.41|95.61|0
1650494110000|2022-04-20 22:35:10|98.49|95.69|98.45|95.65|98.49|95.69|98.45|95.65|0
1650494120000|2022-04-20 22:35:20|98.41|95.61|98.49|95.69|98.49|95.69|98.41|95.61|0
1650494180000|2022-04-20 22:36:20|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1650494190000|2022-04-20 22:36:30|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1650494200000|2022-04-20 22:36:40|98.53|95.73|98.49|95.69|98.53|95.73|98.49|95.69|0
1650494210000|2022-04-20 22:36:50|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1650494220000|2022-04-20 22:37:00|98.56|95.76|98.49|95.69|98.56|95.76|98.49|95.69|0
1650494240000|2022-04-20 22:37:20|98.53|95.73|98.49|95.69|98.53|95.73|98.49|95.69|0
1650494280000|2022-04-20 22:38:00|98.45|95.65|98.34|95.54|98.45|95.65|98.34|95.54|0
1650494300000|2022-04-20 22:38:20|98.41|95.61|98.34|95.54|98.41|95.61|98.34|95.54|0
1650494310000|2022-04-20 22:38:30|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1650494330000|2022-04-20 22:38:50|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1650494340000|2022-04-20 22:39:00|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1650494360000|2022-04-20 22:39:20|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1650494370000|2022-04-20 22:39:30|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1650494380000|2022-04-20 22:39:40|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1650494390000|2022-04-20 22:39:50|98.19|95.39|98.26|95.46|98.26|95.46|98.19|95.39|0
1650494400000|2022-04-20 22:40:00|98.34|95.54|98.26|95.46|98.34|95.54|98.26|95.46|0
1650494410000|2022-04-20 22:40:10|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650494420000|2022-04-20 22:40:20|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1650494540000|2022-04-20 22:42:20|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1650494580000|2022-04-20 22:43:00|98.33|95.53|98.37|95.57|98.37|95.57|98.26|95.46|0
1650494590000|2022-04-20 22:43:10|98.56|95.76|98.48|95.68|98.56|95.76|98.48|95.68|0
1650494600000|2022-04-20 22:43:20|98.56|95.76|98.6|95.8|98.6|95.8|98.56|95.76|0
1650494610000|2022-04-20 22:43:30|98.63|95.83|98.63|95.83|98.63|95.83|98.63|95.83|0
1650494620000|2022-04-20 22:43:40|98.37|95.57|98.48|95.68|98.48|95.68|98.37|95.57|0
1650494630000|2022-04-20 22:43:50|98.41|95.61|98.48|95.68|98.48|95.68|98.41|95.61|0
1650494650000|2022-04-20 22:44:10|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1650494660000|2022-04-20 22:44:20|98.63|95.83|98.6|95.8|98.63|95.83|98.6|95.8|0
1650494670000|2022-04-20 22:44:30|98.71|95.91|98.71|95.91|98.71|95.91|98.71|95.91|0
1650494680000|2022-04-20 22:44:40|98.78|95.98|98.78|95.98|98.78|95.98|98.78|95.98|0
1650494690000|2022-04-20 22:44:50|98.93|96.13|98.86|96.06|98.93|96.13|98.86|96.06|0
1650494700000|2022-04-20 22:45:00|98.93|96.13|98.93|96.13|99.01|96.21|98.93|96.13|0
1650494710000|2022-04-20 22:45:10|99.01|96.21|99.01|96.21|99.05|96.25|99.01|96.21|0
1650494720000|2022-04-20 22:45:20|98.93|96.13|98.93|96.13|98.93|96.13|98.93|96.13|0
1650494730000|2022-04-20 22:45:30|98.86|96.06|98.93|96.13|98.93|96.13|98.86|96.06|0
1650494740000|2022-04-20 22:45:40|98.97|96.17|98.86|96.06|98.97|96.17|98.86|96.06|0
1650494750000|2022-04-20 22:45:50|98.93|96.13|98.93|96.13|98.93|96.13|98.86|96.06|0
1650494760000|2022-04-20 22:46:00|99.01|96.21|99.08|96.28|99.08|96.28|99.01|96.21|0
1650494770000|2022-04-20 22:46:10|99.16|96.36|99.38|96.58|99.38|96.58|99.16|96.36|0
1650494780000|2022-04-20 22:46:20|99.46|96.66|99.53|96.73|99.53|96.73|99.46|96.66|0
1650494790000|2022-04-20 22:46:30|99.57|96.77|99.76|96.96|99.83|97.03|99.57|96.77|0
1650494800000|2022-04-20 22:46:40|99.83|97.03|99.83|97.03|99.83|97.03|99.83|97.03|0
1650494810000|2022-04-20 22:46:50|99.76|96.96|99.76|96.96|99.91|97.11|99.76|96.96|0
1650494820000|2022-04-20 22:47:00|99.8|97|99.68|96.88|99.83|97.03|99.68|96.88|0
1650494830000|2022-04-20 22:47:10|99.61|96.81|99.72|96.92|99.72|96.92|99.61|96.81|0
1650494840000|2022-04-20 22:47:20|99.68|96.88|99.76|96.96|99.76|96.96|99.68|96.88|0
1650494860000|2022-04-20 22:47:40|99.68|96.88|99.68|96.88|99.68|96.88|99.68|96.88|0
1650494870000|2022-04-20 22:47:50|99.65|96.85|99.61|96.81|99.65|96.85|99.61|96.81|0
1650494880000|2022-04-20 22:48:00|99.65|96.85|99.68|96.88|99.68|96.88|99.64|96.84|0
1650494900000|2022-04-20 22:48:20|99.61|96.81|99.61|96.81|99.61|96.81|99.61|96.81|0
1650494910000|2022-04-20 22:48:30|99.76|96.96|99.76|96.96|99.76|96.96|99.76|96.96|0
1650494920000|2022-04-20 22:48:40|99.83|97.03|99.98|97.18|99.98|97.18|99.83|97.03|0
1650494930000|2022-04-20 22:48:50|99.91|97.11|99.76|96.96|99.91|97.11|99.76|96.96|0
1650494940000|2022-04-20 22:49:00|99.83|97.03|99.76|96.96|99.83|97.03|99.76|96.96|0
1650494950000|2022-04-20 22:49:10|99.68|96.88|99.6|96.8|99.68|96.88|99.6|96.8|0
1650494960000|2022-04-20 22:49:20|99.68|96.88|99.45|96.65|99.68|96.88|99.45|96.65|0
1650494970000|2022-04-20 22:49:30|99.53|96.73|99.53|96.73|99.6|96.8|99.53|96.73|0
1650494980000|2022-04-20 22:49:40|99.6|96.8|99.45|96.65|99.6|96.8|99.45|96.65|0
1650494990000|2022-04-20 22:49:50|99.49|96.69|99.53|96.73|99.53|96.73|99.49|96.69|0
1650495000000|2022-04-20 22:50:00|99.45|96.65|99.3|96.5|99.45|96.65|99.3|96.5|0
1650495010000|2022-04-20 22:50:10|99.23|96.43|99.08|96.28|99.23|96.43|99.08|96.28|0
1650495020000|2022-04-20 22:50:20|99|96.2|99|96.2|99|96.2|98.93|96.13|0
1650495030000|2022-04-20 22:50:30|99.08|96.28|99.23|96.43|99.23|96.43|99.08|96.28|0
1650495040000|2022-04-20 22:50:40|99.3|96.5|99.38|96.58|99.38|96.58|99.3|96.5|0
1650495060000|2022-04-20 22:51:00|99.3|96.5|99.34|96.54|99.38|96.58|99.3|96.5|0
1650495070000|2022-04-20 22:51:10|99.3|96.5|99.23|96.43|99.3|96.5|99.23|96.43|0
1650495080000|2022-04-20 22:51:20|99.19|96.39|99.19|96.39|99.19|96.39|99.19|96.39|0
1650495090000|2022-04-20 22:51:30|99.23|96.43|99.23|96.43|99.23|96.43|99.23|96.43|0
1650495110000|2022-04-20 22:51:50|99.3|96.5|99.23|96.43|99.3|96.5|99.23|96.43|0
1650495120000|2022-04-20 22:52:00|99.19|96.39|99.15|96.35|99.19|96.39|99.15|96.35|0
1650495130000|2022-04-20 22:52:10|99.3|96.5|99.3|96.5|99.38|96.58|99.3|96.5|0
1650495140000|2022-04-20 22:52:20|99.27|96.47|99.23|96.43|99.27|96.47|99.23|96.43|0
1650495160000|2022-04-20 22:52:40|99.19|96.39|99.15|96.35|99.19|96.39|99.15|96.35|0
1650495180000|2022-04-20 22:53:00|99.23|96.43|99.08|96.28|99.23|96.43|99.08|96.28|0
1650495190000|2022-04-20 22:53:10|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1650495200000|2022-04-20 22:53:20|99.23|96.43|99.3|96.5|99.3|96.5|99.23|96.43|0
1650495220000|2022-04-20 22:53:40|99.23|96.43|99.23|96.43|99.23|96.43|99.23|96.43|0
1650495240000|2022-04-20 22:54:00|99.3|96.5|99.3|96.5|99.3|96.5|99.3|96.5|0
1650495250000|2022-04-20 22:54:10|99.26|96.46|99.26|96.46|99.26|96.46|99.26|96.46|0
1650495260000|2022-04-20 22:54:20|99.3|96.5|99.3|96.5|99.3|96.5|99.3|96.5|0
1650495280000|2022-04-20 22:54:40|99.38|96.58|99.38|96.58|99.38|96.58|99.38|96.58|0
1650495300000|2022-04-20 22:55:00|99.45|96.65|99.45|96.65|99.45|96.65|99.45|96.65|0
1650495310000|2022-04-20 22:55:10|99.53|96.73|99.53|96.73|99.53|96.73|99.53|96.73|0
1650495320000|2022-04-20 22:55:20|99.45|96.65|99.37|96.57|99.45|96.65|99.37|96.57|0
1650495340000|2022-04-20 22:55:40|99.15|96.35|99.15|96.35|99.15|96.35|99.15|96.35|0
1650495360000|2022-04-20 22:56:00|99.22|96.42|99.22|96.42|99.22|96.42|99.22|96.42|0
1650495420000|2022-04-20 22:57:00|99.3|96.5|99.3|96.5|99.3|96.5|99.3|96.5|0
1650495430000|2022-04-20 22:57:10|99.34|96.54|99.52|96.72|99.52|96.72|99.34|96.54|0
1650495460000|2022-04-20 22:57:40|99.45|96.65|99.45|96.65|99.45|96.65|99.45|96.65|0
1650495480000|2022-04-20 22:58:00|99.49|96.69|99.52|96.72|99.52|96.72|99.45|96.65|0
1650495490000|2022-04-20 22:58:10|99.45|96.65|99.45|96.65|99.45|96.65|99.45|96.65|0
1650495500000|2022-04-20 22:58:20|99.49|96.69|99.45|96.65|99.49|96.69|99.45|96.65|0
1650495510000|2022-04-20 22:58:30|99.49|96.69|99.49|96.69|99.49|96.69|99.49|96.69|0
1650495520000|2022-04-20 22:58:40|99.52|96.72|99.52|96.72|99.56|96.76|99.52|96.72|0
1650495530000|2022-04-20 22:58:50|99.49|96.69|99.45|96.65|99.49|96.69|99.45|96.65|0
1650495540000|2022-04-20 22:59:00|99.49|96.69|99.45|96.65|99.49|96.69|99.45|96.65|0
1650495550000|2022-04-20 22:59:10|99.49|96.69|99.52|96.72|99.52|96.72|99.49|96.69|0
1650495560000|2022-04-20 22:59:20|99.6|96.8|99.6|96.8|99.6|96.8|99.6|96.8|0
1650495580000|2022-04-20 22:59:40|99.64|96.84|99.6|96.8|99.64|96.84|99.6|96.8|0
1650495600000|2022-04-20 23:00:00|99.67|96.87|99.67|96.87|99.67|96.87|99.67|96.87|0
1650495610000|2022-04-20 23:00:10|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650495620000|2022-04-20 23:00:20|99.45|96.65|99.45|96.65|99.45|96.65|99.45|96.65|0
1650495630000|2022-04-20 23:00:30|99.41|96.61|99.45|96.65|99.45|96.65|99.37|96.57|0
1650495640000|2022-04-20 23:00:40|99.52|96.72|99.52|96.72|99.52|96.72|99.45|96.65|0
1650495650000|2022-04-20 23:00:50|99.45|96.65|99.49|96.69|99.49|96.69|99.45|96.65|0
1650495660000|2022-04-20 23:01:00|99.45|96.65|99.52|96.72|99.52|96.72|99.45|96.65|0
1650495670000|2022-04-20 23:01:10|99.45|96.65|99.49|96.69|99.49|96.69|99.45|96.65|0
1650495680000|2022-04-20 23:01:20|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1650495700000|2022-04-20 23:01:40|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650495720000|2022-04-20 23:02:00|99.6|96.8|99.6|96.8|99.6|96.8|99.52|96.72|0
1650495730000|2022-04-20 23:02:10|99.64|96.84|99.6|96.8|99.64|96.84|99.6|96.8|0
1650495740000|2022-04-20 23:02:20|99.52|96.72|99.6|96.8|99.67|96.87|99.52|96.72|0
1650495750000|2022-04-20 23:02:30|99.52|96.72|99.52|96.72|99.6|96.8|99.52|96.72|0
1650495760000|2022-04-20 23:02:40|99.6|96.8|99.52|96.72|99.6|96.8|99.52|96.72|0
1650495780000|2022-04-20 23:03:00|99.6|96.8|99.52|96.72|99.6|96.8|99.52|96.72|0
1650495790000|2022-04-20 23:03:10|99.44|96.64|99.67|96.87|99.67|96.87|99.44|96.64|0
1650495800000|2022-04-20 23:03:20|99.6|96.8|99.44|96.64|99.6|96.8|99.44|96.64|0
1650495810000|2022-04-20 23:03:30|99.41|96.61|99.44|96.64|99.44|96.64|99.41|96.61|0
1650495820000|2022-04-20 23:03:40|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650495830000|2022-04-20 23:03:50|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1650495840000|2022-04-20 23:04:00|99.41|96.61|99.44|96.64|99.44|96.64|99.41|96.61|0
1650495850000|2022-04-20 23:04:10|99.52|96.72|99.59|96.79|99.59|96.79|99.52|96.72|0
1650495870000|2022-04-20 23:04:30|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650495890000|2022-04-20 23:04:50|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1650495920000|2022-04-20 23:05:20|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650495940000|2022-04-20 23:05:40|99.48|96.68|99.44|96.64|99.48|96.68|99.44|96.64|0
1650495970000|2022-04-20 23:06:10|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650495980000|2022-04-20 23:06:20|99.44|96.64|99.37|96.57|99.44|96.64|99.37|96.57|0
1650496000000|2022-04-20 23:06:40|99.44|96.64|99.37|96.57|99.44|96.64|99.37|96.57|0
1650496020000|2022-04-20 23:07:00|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1650496030000|2022-04-20 23:07:10|99.48|96.68|99.48|96.68|99.48|96.68|99.48|96.68|0
1650496040000|2022-04-20 23:07:20|99.44|96.64|99.37|96.57|99.44|96.64|99.37|96.57|0
1650496060000|2022-04-20 23:07:40|99.33|96.53|99.37|96.57|99.37|96.57|99.33|96.53|0
1650496070000|2022-04-20 23:07:50|99.33|96.53|99.33|96.53|99.33|96.53|99.33|96.53|0
1650496080000|2022-04-20 23:08:00|99.37|96.57|99.37|96.57|99.37|96.57|99.37|96.57|0
1650496090000|2022-04-20 23:08:10|99.41|96.61|99.41|96.61|99.41|96.61|99.41|96.61|0
1650496110000|2022-04-20 23:08:30|99.44|96.64|99.41|96.61|99.44|96.64|99.41|96.61|0
1650496120000|2022-04-20 23:08:40|99.44|96.64|99.48|96.68|99.48|96.68|99.44|96.64|0
1650496130000|2022-04-20 23:08:50|99.52|96.72|99.48|96.68|99.52|96.72|99.48|96.68|0
1650496160000|2022-04-20 23:09:20|99.52|96.72|99.44|96.64|99.52|96.72|99.44|96.64|0
1650496180000|2022-04-20 23:09:40|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650496210000|2022-04-20 23:10:10|99.44|96.64|99.44|96.64|99.44|96.64|99.44|96.64|0
1650496230000|2022-04-20 23:10:30|99.52|96.72|99.52|96.72|99.52|96.72|99.52|96.72|0
1650496240000|2022-04-20 23:10:40|99.44|96.64|99.36|96.56|99.44|96.64|99.36|96.56|0
1650496260000|2022-04-20 23:11:00|99.4|96.6|99.4|96.6|99.4|96.6|99.4|96.6|0
1650496270000|2022-04-20 23:11:10|99.44|96.64|99.51|96.71|99.51|96.71|99.44|96.64|0
1650496300000|2022-04-20 23:11:40|99.59|96.79|99.59|96.79|99.59|96.79|99.59|96.79|0
1650496310000|2022-04-20 23:11:50|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1650496330000|2022-04-20 23:12:10|99.59|96.79|99.55|96.75|99.59|96.79|99.55|96.75|0
1650496340000|2022-04-20 23:12:20|99.59|96.79|99.63|96.83|99.63|96.83|99.59|96.79|0
1650496350000|2022-04-20 23:12:30|99.59|96.79|99.59|96.79|99.59|96.79|99.59|96.79|0
1650496360000|2022-04-20 23:12:40|99.7|96.9|99.7|96.9|99.7|96.9|99.7|96.9|0
1650496370000|2022-04-20 23:12:50|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1650496430000|2022-04-20 23:13:50|99.81|97.01|99.81|97.01|99.81|97.01|99.81|97.01|0
1650496440000|2022-04-20 23:14:00|99.7|96.9|99.74|96.94|99.74|96.94|99.7|96.9|0
1650496450000|2022-04-20 23:14:10|99.7|96.9|99.66|96.86|99.7|96.9|99.66|96.86|0
1650496480000|2022-04-20 23:14:40|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1650496510000|2022-04-20 23:15:10|99.78|96.98|99.74|96.94|99.78|96.98|99.74|96.94|0
1650496520000|2022-04-20 23:15:20|99.78|96.98|99.74|96.94|99.78|96.98|99.74|96.94|0
1650496530000|2022-04-20 23:15:30|99.66|96.86|99.74|96.94|99.74|96.94|99.66|96.86|0
1650496560000|2022-04-20 23:16:00|99.81|97.01|99.74|96.94|99.81|97.01|99.74|96.94|0
1650496570000|2022-04-20 23:16:10|99.78|96.98|99.74|96.94|99.78|96.98|99.74|96.94|0
1650496610000|2022-04-20 23:16:50|99.78|96.98|99.74|96.94|99.78|96.98|99.74|96.94|0
1650496620000|2022-04-20 23:17:00|99.78|96.98|99.74|96.94|99.78|96.98|99.74|96.94|0
1650496630000|2022-04-20 23:17:10|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1650496660000|2022-04-20 23:17:40|99.74|96.94|99.74|96.94|99.74|96.94|99.74|96.94|0
1650496680000|2022-04-20 23:18:00|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1650496710000|2022-04-20 23:18:30|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1650496720000|2022-04-20 23:18:40|99.51|96.71|99.51|96.71|99.51|96.71|99.51|96.71|0
1650496730000|2022-04-20 23:18:50|99.47|96.67|99.43|96.63|99.47|96.67|99.43|96.63|0
1650496740000|2022-04-20 23:19:00|99.55|96.75|99.58|96.78|99.58|96.78|99.55|96.75|0
1650496750000|2022-04-20 23:19:10|99.55|96.75|99.55|96.75|99.55|96.75|99.55|96.75|0
1650496760000|2022-04-20 23:19:20|99.51|96.71|99.51|96.71|99.51|96.71|99.51|96.71|0
1650496770000|2022-04-20 23:19:30|99.47|96.67|99.43|96.63|99.47|96.67|99.43|96.63|0
1650496810000|2022-04-20 23:20:10|99.47|96.67|99.47|96.67|99.47|96.67|99.47|96.67|0
1650496820000|2022-04-20 23:20:20|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1650496860000|2022-04-20 23:21:00|99.66|96.86|99.66|96.86|99.66|96.86|99.66|96.86|0
1650496870000|2022-04-20 23:21:10|99.73|96.93|99.66|96.86|99.73|96.93|99.66|96.86|0
1650496900000|2022-04-20 23:21:40|99.58|96.78|99.66|96.86|99.66|96.86|99.58|96.78|0
1650496930000|2022-04-20 23:22:10|99.73|96.93|99.73|96.93|99.73|96.93|99.73|96.93|0
1650496950000|2022-04-20 23:22:30|99.7|96.9|99.51|96.71|99.7|96.9|99.51|96.71|0
1650497010000|2022-04-20 23:23:30|99.55|96.75|99.58|96.78|99.58|96.78|99.55|96.75|0
1650497020000|2022-04-20 23:23:40|99.55|96.75|99.58|96.78|99.58|96.78|99.55|96.75|0
1650497040000|2022-04-20 23:24:00|99.66|96.86|99.62|96.82|99.66|96.86|99.62|96.82|0
1650497060000|2022-04-20 23:24:20|99.58|96.78|99.58|96.78|99.58|96.78|99.58|96.78|0
1650497110000|2022-04-20 23:25:10|99.54|96.74|99.54|96.74|99.54|96.74|99.54|96.74|0
1650497130000|2022-04-20 23:25:30|99.5|96.7|99.5|96.7|99.5|96.7|99.5|96.7|0
1650497240000|2022-04-20 23:27:20|99.43|96.63|99.43|96.63|99.43|96.63|99.43|96.63|0
1650497250000|2022-04-20 23:27:30|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1650497260000|2022-04-20 23:27:40|99.32|96.52|99.43|96.63|99.43|96.63|99.28|96.48|0
1650497270000|2022-04-20 23:27:50|99.54|96.74|99.5|96.7|99.54|96.74|99.5|96.7|0
1650497290000|2022-04-20 23:28:10|99.43|96.63|99.35|96.55|99.43|96.63|99.35|96.55|0
1650497300000|2022-04-20 23:28:20|99.32|96.52|99.32|96.52|99.35|96.55|99.32|96.52|0
1650497310000|2022-04-20 23:28:30|99.28|96.48|99.43|96.63|99.43|96.63|99.28|96.48|0
1650497320000|2022-04-20 23:28:40|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1650497340000|2022-04-20 23:29:00|99.28|96.48|99.28|96.48|99.28|96.48|99.28|96.48|0
1650497400000|2022-04-20 23:30:00|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1650497410000|2022-04-20 23:30:10|99.16|96.36|99.2|96.4|99.2|96.4|99.16|96.36|0
1650497430000|2022-04-20 23:30:30|99.13|96.33|99.2|96.4|99.2|96.4|99.13|96.33|0
1650497450000|2022-04-20 23:30:50|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1650497490000|2022-04-20 23:31:30|99.39|96.59|99.39|96.59|99.39|96.59|99.39|96.59|0
1650497500000|2022-04-20 23:31:40|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1650497510000|2022-04-20 23:31:50|99.39|96.59|99.39|96.59|99.39|96.59|99.39|96.59|0
1650497520000|2022-04-20 23:32:00|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1650497530000|2022-04-20 23:32:10|99.42|96.62|99.42|96.62|99.42|96.62|99.42|96.62|0
1650497580000|2022-04-20 23:33:00|99.35|96.55|99.27|96.47|99.35|96.55|99.27|96.47|0
1650497590000|2022-04-20 23:33:10|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1650497610000|2022-04-20 23:33:30|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1650497620000|2022-04-20 23:33:40|99.35|96.55|99.35|96.55|99.35|96.55|99.35|96.55|0
1650497630000|2022-04-20 23:33:50|99.27|96.47|99.31|96.51|99.35|96.55|99.27|96.47|0
1650497640000|2022-04-20 23:34:00|99.35|96.55|99.27|96.47|99.35|96.55|99.27|96.47|0
1650497680000|2022-04-20 23:34:40|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1650497700000|2022-04-20 23:35:00|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1650497730000|2022-04-20 23:35:30|99.05|96.25|99.2|96.4|99.2|96.4|99.05|96.25|0
1650497740000|2022-04-20 23:35:40|99.16|96.36|99.12|96.32|99.16|96.36|99.12|96.32|0
1650497760000|2022-04-20 23:36:00|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1650497770000|2022-04-20 23:36:10|99.16|96.36|99.2|96.4|99.2|96.4|99.16|96.36|0
1650497780000|2022-04-20 23:36:20|99.27|96.47|99.24|96.44|99.27|96.47|99.24|96.44|0
1650497790000|2022-04-20 23:36:30|99.2|96.4|99.24|96.44|99.27|96.47|99.2|96.4|0
1650497800000|2022-04-20 23:36:40|99.27|96.47|99.24|96.44|99.27|96.47|99.24|96.44|0
1650497810000|2022-04-20 23:36:50|99.2|96.4|99.2|96.4|99.24|96.44|99.2|96.4|0
1650497830000|2022-04-20 23:37:10|99.27|96.47|99.27|96.47|99.27|96.47|99.27|96.47|0
1650497850000|2022-04-20 23:37:30|99.2|96.4|99.2|96.4|99.2|96.4|99.2|96.4|0
1650497860000|2022-04-20 23:37:40|99.12|96.32|99.12|96.32|99.12|96.32|99.12|96.32|0
1650497880000|2022-04-20 23:38:00|99.05|96.25|99.08|96.28|99.08|96.28|98.97|96.17|0
1650497890000|2022-04-20 23:38:10|99.05|96.25|99.05|96.25|99.05|96.25|99.05|96.25|0
1650497910000|2022-04-20 23:38:30|99.08|96.28|99.04|96.24|99.12|96.32|99.04|96.24|0
1650497920000|2022-04-20 23:38:40|98.97|96.17|99.04|96.24|99.04|96.24|98.97|96.17|0
1650497960000|2022-04-20 23:39:20|99.08|96.28|99.12|96.32|99.12|96.32|99.08|96.28|0
1650497970000|2022-04-20 23:39:30|99.08|96.28|99.04|96.24|99.08|96.28|99.04|96.24|0
1650498000000|2022-04-20 23:40:00|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650498040000|2022-04-20 23:40:40|99.04|96.24|99.04|96.24|99.04|96.24|99.04|96.24|0
1650498090000|2022-04-20 23:41:30|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650498100000|2022-04-20 23:41:40|98.89|96.09|98.82|96.02|98.89|96.09|98.82|96.02|0
1650498120000|2022-04-20 23:42:00|98.78|95.98|98.74|95.94|98.78|95.98|98.74|95.94|0
1650498130000|2022-04-20 23:42:10|98.78|95.98|98.74|95.94|98.78|95.98|98.74|95.94|0
1650498160000|2022-04-20 23:42:40|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1650498170000|2022-04-20 23:42:50|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1650498250000|2022-04-20 23:44:10|98.67|95.87|98.67|95.87|98.67|95.87|98.67|95.87|0
1650498290000|2022-04-20 23:44:50|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650498300000|2022-04-20 23:45:00|98.52|95.72|98.52|95.72|98.52|95.72|98.52|95.72|0
1650498310000|2022-04-20 23:45:10|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650498330000|2022-04-20 23:45:30|98.63|95.83|98.67|95.87|98.67|95.87|98.63|95.83|0
1650498340000|2022-04-20 23:45:40|98.7|95.9|98.7|95.9|98.7|95.9|98.67|95.87|0
1650498350000|2022-04-20 23:45:50|98.74|95.94|98.82|96.02|98.82|96.02|98.74|95.94|0
1650498360000|2022-04-20 23:46:00|98.74|95.94|98.74|95.94|98.78|95.98|98.74|95.94|0
1650498370000|2022-04-20 23:46:10|98.81|96.01|98.74|95.94|98.81|96.01|98.74|95.94|0
1650498380000|2022-04-20 23:46:20|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650498390000|2022-04-20 23:46:30|98.89|96.09|98.89|96.09|98.89|96.09|98.81|96.01|0
1650498410000|2022-04-20 23:46:50|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650498430000|2022-04-20 23:47:10|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1650498450000|2022-04-20 23:47:30|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650498470000|2022-04-20 23:47:50|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650498480000|2022-04-20 23:48:00|98.55|95.75|98.44|95.64|98.55|95.75|98.44|95.64|0
1650498490000|2022-04-20 23:48:10|98.51|95.71|98.59|95.79|98.59|95.79|98.51|95.71|0
1650498510000|2022-04-20 23:48:30|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650498520000|2022-04-20 23:48:40|98.44|95.64|98.51|95.71|98.51|95.71|98.44|95.64|0
1650498550000|2022-04-20 23:49:10|98.59|95.79|98.59|95.79|98.59|95.79|98.59|95.79|0
1650498560000|2022-04-20 23:49:20|98.55|95.75|98.59|95.79|98.59|95.79|98.55|95.75|0
1650498570000|2022-04-20 23:49:30|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650498600000|2022-04-20 23:50:00|98.44|95.64|98.44|95.64|98.44|95.64|98.44|95.64|0
1650498610000|2022-04-20 23:50:10|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650498620000|2022-04-20 23:50:20|98.44|95.64|98.36|95.56|98.44|95.64|98.36|95.56|0
1650498640000|2022-04-20 23:50:40|98.29|95.49|98.21|95.41|98.29|95.49|98.21|95.41|0
1650498650000|2022-04-20 23:50:50|98.29|95.49|98.36|95.56|98.36|95.56|98.29|95.49|0
1650498660000|2022-04-20 23:51:00|98.44|95.64|98.29|95.49|98.44|95.64|98.29|95.49|0
1650498670000|2022-04-20 23:51:10|98.36|95.56|98.29|95.49|98.36|95.56|98.29|95.49|0
1650498690000|2022-04-20 23:51:30|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650498720000|2022-04-20 23:52:00|98.44|95.64|98.29|95.49|98.44|95.64|98.29|95.49|0
1650498730000|2022-04-20 23:52:10|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650498760000|2022-04-20 23:52:40|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650498770000|2022-04-20 23:52:50|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650498780000|2022-04-20 23:53:00|98.33|95.53|98.29|95.49|98.36|95.56|98.29|95.49|0
1650498800000|2022-04-20 23:53:20|98.25|95.45|98.29|95.49|98.29|95.49|98.25|95.45|0
1650498810000|2022-04-20 23:53:30|98.36|95.56|98.33|95.53|98.36|95.56|98.33|95.53|0
1650498820000|2022-04-20 23:53:40|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650498830000|2022-04-20 23:53:50|98.44|95.64|98.44|95.64|98.44|95.64|98.44|95.64|0
1650498840000|2022-04-20 23:54:00|98.47|95.67|98.44|95.64|98.47|95.67|98.44|95.64|0
1650498890000|2022-04-20 23:54:50|98.47|95.67|98.51|95.71|98.58|95.78|98.47|95.67|0
1650498900000|2022-04-20 23:55:00|98.58|95.78|98.51|95.71|98.58|95.78|98.51|95.71|0
1650498910000|2022-04-20 23:55:10|98.58|95.78|98.66|95.86|98.66|95.86|98.58|95.78|0
1650498920000|2022-04-20 23:55:20|98.73|95.93|98.81|96.01|98.81|96.01|98.73|95.93|0
1650498930000|2022-04-20 23:55:30|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1650498940000|2022-04-20 23:55:40|98.66|95.86|98.58|95.78|98.66|95.86|98.58|95.78|0
1650498950000|2022-04-20 23:55:50|98.62|95.82|98.66|95.86|98.66|95.86|98.62|95.82|0
1650498960000|2022-04-20 23:56:00|98.73|95.93|98.73|95.93|98.73|95.93|98.73|95.93|0
1650498970000|2022-04-20 23:56:10|98.66|95.86|98.73|95.93|98.73|95.93|98.66|95.86|0
1650498980000|2022-04-20 23:56:20|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650499000000|2022-04-20 23:56:40|98.77|95.97|98.81|96.01|98.81|96.01|98.77|95.97|0
1650499010000|2022-04-20 23:56:50|98.88|96.08|98.81|96.01|98.88|96.08|98.81|96.01|0
1650499020000|2022-04-20 23:57:00|98.88|96.08|98.81|96.01|98.88|96.08|98.81|96.01|0
1650499050000|2022-04-20 23:57:30|98.73|95.93|98.66|95.86|98.73|95.93|98.66|95.86|0
1650499060000|2022-04-20 23:57:40|98.58|95.78|98.58|95.78|98.58|95.78|98.58|95.78|0
1650499070000|2022-04-20 23:57:50|98.51|95.71|98.58|95.78|98.58|95.78|98.51|95.71|0
1650499080000|2022-04-20 23:58:00|98.66|95.86|98.66|95.86|98.66|95.86|98.66|95.86|0
1650499110000|2022-04-20 23:58:30|98.51|95.71|98.51|95.71|98.51|95.71|98.47|95.67|0
1650499120000|2022-04-20 23:58:40|98.43|95.63|98.58|95.78|98.58|95.78|98.43|95.63|0
1650499140000|2022-04-20 23:59:00|98.66|95.86|98.73|95.93|98.73|95.93|98.66|95.86|0
1650499150000|2022-04-20 23:59:10|98.88|96.08|98.88|96.08|98.88|96.08|98.88|96.08|0
1650499200000|2022-04-21 00:00:00|98.96|96.16|98.81|96.01|98.96|96.16|98.73|95.93|0
1650499210000|2022-04-21 00:00:10|98.88|96.08|98.88|96.08|98.96|96.16|98.88|96.08|0
1650499220000|2022-04-21 00:00:20|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650499230000|2022-04-21 00:00:30|98.88|96.08|98.73|95.93|98.88|96.08|98.73|95.93|0
1650499240000|2022-04-21 00:00:40|98.8|96|98.88|96.08|98.88|96.08|98.73|95.93|0
1650499250000|2022-04-21 00:00:50|98.8|96|98.8|96|98.8|96|98.73|95.93|0
1650499260000|2022-04-21 00:01:00|98.66|95.86|98.58|95.78|98.66|95.86|98.58|95.78|0
1650499270000|2022-04-21 00:01:10|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650499280000|2022-04-21 00:01:20|98.58|95.78|98.58|95.78|98.65|95.85|98.58|95.78|0
1650499290000|2022-04-21 00:01:30|98.51|95.71|98.58|95.78|98.58|95.78|98.51|95.71|0
1650499300000|2022-04-21 00:01:40|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650499310000|2022-04-21 00:01:50|98.5|95.7|98.5|95.7|98.58|95.78|98.5|95.7|0
1650499320000|2022-04-21 00:02:00|98.54|95.74|98.58|95.78|98.58|95.78|98.54|95.74|0
1650499330000|2022-04-21 00:02:10|98.5|95.7|98.36|95.56|98.5|95.7|98.36|95.56|0
1650499340000|2022-04-21 00:02:20|98.39|95.59|98.36|95.56|98.39|95.59|98.36|95.56|0
1650499350000|2022-04-21 00:02:30|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1650499360000|2022-04-21 00:02:40|98.39|95.59|98.28|95.48|98.39|95.59|98.28|95.48|0
1650499380000|2022-04-21 00:03:00|98.32|95.52|98.28|95.48|98.32|95.52|98.28|95.48|0
1650499390000|2022-04-21 00:03:10|98.21|95.41|98.06|95.26|98.21|95.41|98.06|95.26|0
1650499400000|2022-04-21 00:03:20|97.98|95.18|97.98|95.18|97.98|95.18|97.91|95.11|0
1650499410000|2022-04-21 00:03:30|98.06|95.26|98.06|95.26|98.06|95.26|97.98|95.18|0
1650499420000|2022-04-21 00:03:40|98.13|95.33|98.17|95.37|98.17|95.37|98.13|95.33|0
1650499430000|2022-04-21 00:03:50|98.21|95.41|98.28|95.48|98.28|95.48|98.21|95.41|0
1650499440000|2022-04-21 00:04:00|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1650499450000|2022-04-21 00:04:10|98.43|95.63|98.43|95.63|98.5|95.7|98.43|95.63|0
1650499460000|2022-04-21 00:04:20|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650499490000|2022-04-21 00:04:50|98.54|95.74|98.54|95.74|98.58|95.78|98.54|95.74|0
1650499500000|2022-04-21 00:05:00|98.5|95.7|98.43|95.63|98.5|95.7|98.43|95.63|0
1650499510000|2022-04-21 00:05:10|98.47|95.67|98.43|95.63|98.47|95.67|98.43|95.63|0
1650499520000|2022-04-21 00:05:20|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650499530000|2022-04-21 00:05:30|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1650499540000|2022-04-21 00:05:40|98.13|95.33|98.13|95.33|98.13|95.33|98.05|95.25|0
1650499550000|2022-04-21 00:05:50|98.2|95.4|98.2|95.4|98.2|95.4|98.13|95.33|0
1650499560000|2022-04-21 00:06:00|98.13|95.33|98.13|95.33|98.17|95.37|98.13|95.33|0
1650499570000|2022-04-21 00:06:10|98.05|95.25|98.13|95.33|98.13|95.33|98.05|95.25|0
1650499580000|2022-04-21 00:06:20|98.2|95.4|97.98|95.18|98.2|95.4|97.98|95.18|0
1650499590000|2022-04-21 00:06:30|98.05|95.25|98.05|95.25|98.13|95.33|98.05|95.25|0
1650499600000|2022-04-21 00:06:40|97.98|95.18|98.05|95.25|98.05|95.25|97.98|95.18|0
1650499630000|2022-04-21 00:07:10|98.2|95.4|98.2|95.4|98.2|95.4|98.13|95.33|0
1650499640000|2022-04-21 00:07:20|98.17|95.37|98.13|95.33|98.2|95.4|98.13|95.33|0
1650499650000|2022-04-21 00:07:30|98.2|95.4|98.13|95.33|98.2|95.4|98.13|95.33|0
1650499660000|2022-04-21 00:07:40|98.17|95.37|98.13|95.33|98.17|95.37|98.13|95.33|0
1650499670000|2022-04-21 00:07:50|98.09|95.29|98.05|95.25|98.13|95.33|98.05|95.25|0
1650499680000|2022-04-21 00:08:00|98.13|95.33|97.98|95.18|98.13|95.33|97.98|95.18|0
1650499690000|2022-04-21 00:08:10|98.02|95.22|98.05|95.25|98.05|95.25|97.98|95.18|0
1650499700000|2022-04-21 00:08:20|98.13|95.33|98.2|95.4|98.2|95.4|98.13|95.33|0
1650499710000|2022-04-21 00:08:30|98.09|95.29|98.13|95.33|98.13|95.33|98.09|95.29|0
1650499720000|2022-04-21 00:08:40|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650499730000|2022-04-21 00:08:50|98.17|95.37|98.2|95.4|98.2|95.4|98.17|95.37|0
1650499750000|2022-04-21 00:09:10|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1650499760000|2022-04-21 00:09:20|98.28|95.48|98.28|95.48|98.35|95.55|98.28|95.48|0
1650499790000|2022-04-21 00:09:50|98.24|95.44|98.2|95.4|98.24|95.44|98.2|95.4|0
1650499800000|2022-04-21 00:10:00|98.28|95.48|98.17|95.37|98.28|95.48|98.13|95.33|0
1650499810000|2022-04-21 00:10:10|98.2|95.4|98.28|95.48|98.28|95.48|98.2|95.4|0
1650499820000|2022-04-21 00:10:20|98.24|95.44|98.24|95.44|98.24|95.44|98.24|95.44|0
1650499830000|2022-04-21 00:10:30|98.2|95.4|98.35|95.55|98.35|95.55|98.2|95.4|0
1650499840000|2022-04-21 00:10:40|98.2|95.4|98.2|95.4|98.27|95.47|98.2|95.4|0
1650499850000|2022-04-21 00:10:50|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1650499860000|2022-04-21 00:11:00|98.24|95.44|98.27|95.47|98.27|95.47|98.2|95.4|0
1650499870000|2022-04-21 00:11:10|98.24|95.44|98.2|95.4|98.24|95.44|98.2|95.4|0
1650499880000|2022-04-21 00:11:20|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1650499890000|2022-04-21 00:11:30|98.35|95.55|98.42|95.62|98.42|95.62|98.35|95.55|0
1650499900000|2022-04-21 00:11:40|98.35|95.55|98.39|95.59|98.39|95.59|98.35|95.55|0
1650499910000|2022-04-21 00:11:50|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1650499940000|2022-04-21 00:12:20|98.35|95.55|98.42|95.62|98.42|95.62|98.35|95.55|0
1650499950000|2022-04-21 00:12:30|98.39|95.59|98.35|95.55|98.39|95.59|98.35|95.55|0
1650499960000|2022-04-21 00:12:40|98.42|95.62|98.39|95.59|98.42|95.62|98.39|95.59|0
1650499970000|2022-04-21 00:12:50|98.42|95.62|98.35|95.55|98.42|95.62|98.35|95.55|0
1650499980000|2022-04-21 00:13:00|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1650500000000|2022-04-21 00:13:20|98.39|95.59|98.42|95.62|98.42|95.62|98.35|95.55|0
1650500010000|2022-04-21 00:13:30|98.35|95.55|98.39|95.59|98.39|95.59|98.27|95.47|0
1650500020000|2022-04-21 00:13:40|98.35|95.55|98.42|95.62|98.42|95.62|98.35|95.55|0
1650500030000|2022-04-21 00:13:50|98.35|95.55|98.42|95.62|98.42|95.62|98.35|95.55|0
1650500040000|2022-04-21 00:14:00|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1650500050000|2022-04-21 00:14:10|98.42|95.62|98.35|95.55|98.42|95.62|98.35|95.55|0
1650500060000|2022-04-21 00:14:20|98.39|95.59|98.42|95.62|98.42|95.62|98.39|95.59|0
1650500070000|2022-04-21 00:14:30|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650500080000|2022-04-21 00:14:40|98.42|95.62|98.42|95.62|98.42|95.62|98.39|95.59|0
1650500090000|2022-04-21 00:14:50|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650500100000|2022-04-21 00:15:00|98.57|95.77|98.57|95.77|98.57|95.77|98.5|95.7|0
1650500110000|2022-04-21 00:15:10|98.53|95.73|98.5|95.7|98.57|95.77|98.5|95.7|0
1650500120000|2022-04-21 00:15:20|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1650500130000|2022-04-21 00:15:30|98.35|95.55|98.39|95.59|98.5|95.7|98.35|95.55|0
1650500140000|2022-04-21 00:15:40|98.35|95.55|98.38|95.58|98.38|95.58|98.35|95.55|0
1650500150000|2022-04-21 00:15:50|98.35|95.55|98.53|95.73|98.53|95.73|98.35|95.55|0
1650500160000|2022-04-21 00:16:00|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1650500170000|2022-04-21 00:16:10|98.5|95.7|98.42|95.62|98.5|95.7|98.42|95.62|0
1650500180000|2022-04-21 00:16:20|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650500190000|2022-04-21 00:16:30|98.57|95.77|98.53|95.73|98.57|95.77|98.49|95.69|0
1650500200000|2022-04-21 00:16:40|98.49|95.69|98.42|95.62|98.49|95.69|98.42|95.62|0
1650500210000|2022-04-21 00:16:50|98.46|95.66|98.42|95.62|98.46|95.66|98.42|95.62|0
1650500220000|2022-04-21 00:17:00|98.35|95.55|98.42|95.62|98.42|95.62|98.35|95.55|0
1650500230000|2022-04-21 00:17:10|98.35|95.55|98.27|95.47|98.35|95.55|98.27|95.47|0
1650500240000|2022-04-21 00:17:20|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650500250000|2022-04-21 00:17:30|98.23|95.43|98.2|95.4|98.23|95.43|98.2|95.4|0
1650500280000|2022-04-21 00:18:00|98.12|95.32|98.05|95.25|98.12|95.32|98.05|95.25|0
1650500290000|2022-04-21 00:18:10|97.97|95.17|97.75|94.95|97.97|95.17|97.75|94.95|0
1650500300000|2022-04-21 00:18:20|97.82|95.02|97.9|95.1|97.9|95.1|97.82|95.02|0
1650500310000|2022-04-21 00:18:30|97.82|95.02|97.9|95.1|97.9|95.1|97.82|95.02|0
1650500320000|2022-04-21 00:18:40|97.97|95.17|97.75|94.95|97.97|95.17|97.75|94.95|0
1650500330000|2022-04-21 00:18:50|97.82|95.02|97.86|95.06|97.86|95.06|97.82|95.02|0
1650500340000|2022-04-21 00:19:00|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1650500350000|2022-04-21 00:19:10|97.75|94.95|97.79|94.99|97.82|95.02|97.75|94.95|0
1650500360000|2022-04-21 00:19:20|97.82|95.02|97.86|95.06|97.86|95.06|97.82|95.02|0
1650500370000|2022-04-21 00:19:30|97.9|95.1|97.9|95.1|97.9|95.1|97.82|95.02|0
1650500380000|2022-04-21 00:19:40|97.94|95.14|97.97|95.17|97.97|95.17|97.94|95.14|0
1650500390000|2022-04-21 00:19:50|97.94|95.14|97.9|95.1|97.94|95.14|97.9|95.1|0
1650500400000|2022-04-21 00:20:00|97.94|95.14|98.12|95.32|98.12|95.32|97.94|95.14|0
1650500410000|2022-04-21 00:20:10|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1650500420000|2022-04-21 00:20:20|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1650500430000|2022-04-21 00:20:30|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1650500440000|2022-04-21 00:20:40|98.04|95.24|98.12|95.32|98.12|95.32|98.04|95.24|0
1650500450000|2022-04-21 00:20:50|98.04|95.24|98.08|95.28|98.08|95.28|98.04|95.24|0
1650500460000|2022-04-21 00:21:00|98.04|95.24|98.23|95.43|98.23|95.43|98.04|95.24|0
1650500470000|2022-04-21 00:21:10|98.19|95.39|98.34|95.54|98.34|95.54|98.19|95.39|0
1650500480000|2022-04-21 00:21:20|98.31|95.51|98.34|95.54|98.34|95.54|98.31|95.51|0
1650500490000|2022-04-21 00:21:30|98.42|95.62|98.34|95.54|98.42|95.62|98.34|95.54|0
1650500500000|2022-04-21 00:21:40|98.27|95.47|98.34|95.54|98.34|95.54|98.27|95.47|0
1650500510000|2022-04-21 00:21:50|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1650500520000|2022-04-21 00:22:00|98.31|95.51|98.27|95.47|98.31|95.51|98.27|95.47|0
1650500530000|2022-04-21 00:22:10|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650500540000|2022-04-21 00:22:20|98.16|95.36|98.16|95.36|98.16|95.36|98.12|95.32|0
1650500550000|2022-04-21 00:22:30|98.19|95.39|98.19|95.39|98.27|95.47|98.19|95.39|0
1650500560000|2022-04-21 00:22:40|98.23|95.43|98.27|95.47|98.27|95.47|98.23|95.43|0
1650500580000|2022-04-21 00:23:00|98.34|95.54|98.27|95.47|98.34|95.54|98.27|95.47|0
1650500590000|2022-04-21 00:23:10|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650500600000|2022-04-21 00:23:20|98.23|95.43|98.27|95.47|98.27|95.47|98.23|95.43|0
1650500610000|2022-04-21 00:23:30|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650500620000|2022-04-21 00:23:40|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1650500640000|2022-04-21 00:24:00|98.04|95.24|98.12|95.32|98.12|95.32|98.04|95.24|0
1650500650000|2022-04-21 00:24:10|98.04|95.24|98.12|95.32|98.12|95.32|98.04|95.24|0
1650500680000|2022-04-21 00:24:40|98.16|95.36|98.12|95.32|98.16|95.36|98.12|95.32|0
1650500690000|2022-04-21 00:24:50|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650500700000|2022-04-21 00:25:00|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1650500710000|2022-04-21 00:25:10|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650500720000|2022-04-21 00:25:20|97.97|95.17|98.04|95.24|98.04|95.24|97.97|95.17|0
1650500730000|2022-04-21 00:25:30|98.08|95.28|98.12|95.32|98.12|95.32|98.08|95.28|0
1650500740000|2022-04-21 00:25:40|98.08|95.28|98.12|95.32|98.12|95.32|98.04|95.24|0
1650500760000|2022-04-21 00:26:00|98.04|95.24|98.04|95.24|98.12|95.32|98.04|95.24|0
1650500780000|2022-04-21 00:26:20|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1650500810000|2022-04-21 00:26:50|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650500820000|2022-04-21 00:27:00|97.97|95.17|97.97|95.17|97.97|95.17|97.97|95.17|0
1650500830000|2022-04-21 00:27:10|98.04|95.24|97.97|95.17|98.04|95.24|97.97|95.17|0
1650500840000|2022-04-21 00:27:20|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650500860000|2022-04-21 00:27:40|98.11|95.31|98.04|95.24|98.11|95.31|98.04|95.24|0
1650500870000|2022-04-21 00:27:50|98.08|95.28|98.04|95.24|98.08|95.28|98.04|95.24|0
1650500880000|2022-04-21 00:28:00|98|95.2|98.04|95.24|98.04|95.24|98|95.2|0
1650500890000|2022-04-21 00:28:10|98.08|95.28|98.11|95.31|98.11|95.31|98.08|95.28|0
1650500900000|2022-04-21 00:28:20|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650500910000|2022-04-21 00:28:30|98.11|95.31|98.04|95.24|98.11|95.31|98.04|95.24|0
1650500920000|2022-04-21 00:28:40|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650500930000|2022-04-21 00:28:50|98.04|95.24|98.11|95.31|98.11|95.31|98.04|95.24|0
1650500940000|2022-04-21 00:29:00|98.19|95.39|98.19|95.39|98.19|95.39|98.15|95.35|0
1650500960000|2022-04-21 00:29:20|98.11|95.31|98.11|95.31|98.15|95.35|98.11|95.31|0
1650500970000|2022-04-21 00:29:30|98.15|95.35|98.19|95.39|98.19|95.39|98.15|95.35|0
1650501000000|2022-04-21 00:30:00|98.15|95.35|98.19|95.39|98.19|95.39|98.11|95.31|0
1650501010000|2022-04-21 00:30:10|98.11|95.31|98.19|95.39|98.19|95.39|98.11|95.31|0
1650501020000|2022-04-21 00:30:20|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650501030000|2022-04-21 00:30:30|98.15|95.35|98.11|95.31|98.15|95.35|98.11|95.31|0
1650501050000|2022-04-21 00:30:50|98.15|95.35|98.19|95.39|98.19|95.39|98.15|95.35|0
1650501060000|2022-04-21 00:31:00|98.11|95.31|98.19|95.39|98.19|95.39|98.11|95.31|0
1650501080000|2022-04-21 00:31:20|98.11|95.31|98.08|95.28|98.11|95.31|98.04|95.24|0
1650501090000|2022-04-21 00:31:30|98.11|95.31|98.19|95.39|98.19|95.39|98.11|95.31|0
1650501100000|2022-04-21 00:31:40|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650501110000|2022-04-21 00:31:50|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650501120000|2022-04-21 00:32:00|98.15|95.35|98.11|95.31|98.15|95.35|98.11|95.31|0
1650501130000|2022-04-21 00:32:10|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650501140000|2022-04-21 00:32:20|97.89|95.09|97.89|95.09|97.89|95.09|97.89|95.09|0
1650501150000|2022-04-21 00:32:30|97.96|95.16|97.89|95.09|97.96|95.16|97.89|95.09|0
1650501160000|2022-04-21 00:32:40|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1650501170000|2022-04-21 00:32:50|97.85|95.05|97.96|95.16|97.96|95.16|97.85|95.05|0
1650501180000|2022-04-21 00:33:00|97.93|95.13|97.89|95.09|97.93|95.13|97.89|95.09|0
1650501190000|2022-04-21 00:33:10|97.96|95.16|97.89|95.09|97.96|95.16|97.89|95.09|0
1650501200000|2022-04-21 00:33:20|97.96|95.16|97.93|95.13|97.96|95.16|97.93|95.13|0
1650501210000|2022-04-21 00:33:30|97.96|95.16|97.89|95.09|97.96|95.16|97.89|95.09|0
1650501220000|2022-04-21 00:33:40|97.93|95.13|97.89|95.09|97.93|95.13|97.89|95.09|0
1650501240000|2022-04-21 00:34:00|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1650501260000|2022-04-21 00:34:20|97.93|95.13|97.96|95.16|97.96|95.16|97.93|95.13|0
1650501280000|2022-04-21 00:34:40|97.89|95.09|97.92|95.12|97.92|95.12|97.89|95.09|0
1650501290000|2022-04-21 00:34:50|97.96|95.16|97.89|95.09|97.96|95.16|97.89|95.09|0
1650501300000|2022-04-21 00:35:00|97.96|95.16|97.96|95.16|97.96|95.16|97.89|95.09|0
1650501310000|2022-04-21 00:35:10|97.89|95.09|97.81|95.01|97.89|95.09|97.81|95.01|0
1650501320000|2022-04-21 00:35:20|97.89|95.09|97.96|95.16|97.96|95.16|97.89|95.09|0
1650501330000|2022-04-21 00:35:30|97.92|95.12|97.92|95.12|97.92|95.12|97.92|95.12|0
1650501340000|2022-04-21 00:35:40|97.96|95.16|97.96|95.16|97.96|95.16|97.92|95.12|0
1650501380000|2022-04-21 00:36:20|98.03|95.23|98.11|95.31|98.11|95.31|98.03|95.23|0
1650501390000|2022-04-21 00:36:30|98.18|95.38|98.11|95.31|98.18|95.38|98.11|95.31|0
1650501400000|2022-04-21 00:36:40|98.18|95.38|98.11|95.31|98.18|95.38|98.11|95.31|0
1650501410000|2022-04-21 00:36:50|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1650501420000|2022-04-21 00:37:00|98.26|95.46|98.41|95.61|98.41|95.61|98.26|95.46|0
1650501440000|2022-04-21 00:37:20|98.37|95.57|98.48|95.68|98.48|95.68|98.33|95.53|0
1650501450000|2022-04-21 00:37:30|98.44|95.64|98.48|95.68|98.48|95.68|98.44|95.64|0
1650501460000|2022-04-21 00:37:40|98.56|95.76|98.41|95.61|98.56|95.76|98.41|95.61|0
1650501470000|2022-04-21 00:37:50|98.48|95.68|98.41|95.61|98.48|95.68|98.41|95.61|0
1650501480000|2022-04-21 00:38:00|98.44|95.64|98.41|95.61|98.48|95.68|98.41|95.61|0
1650501490000|2022-04-21 00:38:10|98.48|95.68|98.48|95.68|98.48|95.68|98.48|95.68|0
1650501500000|2022-04-21 00:38:20|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1650501510000|2022-04-21 00:38:30|98.48|95.68|98.52|95.72|98.55|95.75|98.48|95.68|0
1650501520000|2022-04-21 00:38:40|98.48|95.68|98.48|95.68|98.48|95.68|98.48|95.68|0
1650501530000|2022-04-21 00:38:50|98.41|95.61|98.48|95.68|98.48|95.68|98.41|95.61|0
1650501540000|2022-04-21 00:39:00|98.55|95.75|98.55|95.75|98.55|95.75|98.48|95.68|0
1650501550000|2022-04-21 00:39:10|98.48|95.68|98.48|95.68|98.48|95.68|98.4|95.6|0
1650501560000|2022-04-21 00:39:20|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1650501570000|2022-04-21 00:39:30|98.48|95.68|98.48|95.68|98.48|95.68|98.48|95.68|0
1650501580000|2022-04-21 00:39:40|98.55|95.75|98.55|95.75|98.55|95.75|98.52|95.72|0
1650501590000|2022-04-21 00:39:50|98.52|95.72|98.48|95.68|98.52|95.72|98.48|95.68|0
1650501600000|2022-04-21 00:40:00|98.55|95.75|98.48|95.68|98.55|95.75|98.48|95.68|0
1650501610000|2022-04-21 00:40:10|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1650501620000|2022-04-21 00:40:20|98.33|95.53|98.44|95.64|98.44|95.64|98.33|95.53|0
1650501630000|2022-04-21 00:40:30|98.48|95.68|98.4|95.6|98.48|95.68|98.4|95.6|0
1650501640000|2022-04-21 00:40:40|98.48|95.68|98.52|95.72|98.52|95.72|98.48|95.68|0
1650501650000|2022-04-21 00:40:50|98.55|95.75|98.48|95.68|98.55|95.75|98.48|95.68|0
1650501670000|2022-04-21 00:41:10|98.55|95.75|98.48|95.68|98.55|95.75|98.48|95.68|0
1650501680000|2022-04-21 00:41:20|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1650501690000|2022-04-21 00:41:30|98.48|95.68|98.48|95.68|98.48|95.68|98.48|95.68|0
1650501700000|2022-04-21 00:41:40|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1650501710000|2022-04-21 00:41:50|98.48|95.68|98.4|95.6|98.48|95.68|98.4|95.6|0
1650501720000|2022-04-21 00:42:00|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650501730000|2022-04-21 00:42:10|98.4|95.6|98.4|95.6|98.4|95.6|98.33|95.53|0
1650501740000|2022-04-21 00:42:20|98.44|95.64|98.48|95.68|98.48|95.68|98.44|95.64|0
1650501750000|2022-04-21 00:42:30|98.44|95.64|98.48|95.68|98.48|95.68|98.4|95.6|0
1650501770000|2022-04-21 00:42:50|98.4|95.6|98.48|95.68|98.48|95.68|98.4|95.6|0
1650501780000|2022-04-21 00:43:00|98.4|95.6|98.33|95.53|98.4|95.6|98.33|95.53|0
1650501790000|2022-04-21 00:43:10|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1650501800000|2022-04-21 00:43:20|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650501810000|2022-04-21 00:43:30|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1650501820000|2022-04-21 00:43:40|98.29|95.49|98.25|95.45|98.29|95.49|98.25|95.45|0
1650501830000|2022-04-21 00:43:50|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650501840000|2022-04-21 00:44:00|98.37|95.57|98.4|95.6|98.44|95.64|98.37|95.57|0
1650501850000|2022-04-21 00:44:10|98.48|95.68|98.33|95.53|98.48|95.68|98.33|95.53|0
1650501870000|2022-04-21 00:44:30|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1650501890000|2022-04-21 00:44:50|98.33|95.53|98.25|95.45|98.33|95.53|98.25|95.45|0
1650501910000|2022-04-21 00:45:10|98.18|95.38|98.22|95.42|98.25|95.45|98.18|95.38|0
1650501920000|2022-04-21 00:45:20|98.18|95.38|98.25|95.45|98.25|95.45|98.18|95.38|0
1650501940000|2022-04-21 00:45:40|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650501950000|2022-04-21 00:45:50|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1650501960000|2022-04-21 00:46:00|98.18|95.38|98.25|95.45|98.25|95.45|98.18|95.38|0
1650501970000|2022-04-21 00:46:10|98.29|95.49|98.25|95.45|98.29|95.49|98.25|95.45|0
1650501980000|2022-04-21 00:46:20|98.29|95.49|98.4|95.6|98.4|95.6|98.29|95.49|0
1650501990000|2022-04-21 00:46:30|98.44|95.64|98.4|95.6|98.44|95.64|98.4|95.6|0
1650502000000|2022-04-21 00:46:40|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650502010000|2022-04-21 00:46:50|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1650502020000|2022-04-21 00:47:00|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650502030000|2022-04-21 00:47:10|98.4|95.6|98.32|95.52|98.4|95.6|98.32|95.52|0
1650502040000|2022-04-21 00:47:20|98.4|95.6|98.32|95.52|98.4|95.6|98.32|95.52|0
1650502060000|2022-04-21 00:47:40|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1650502070000|2022-04-21 00:47:50|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1650502080000|2022-04-21 00:48:00|98.36|95.56|98.4|95.6|98.4|95.6|98.36|95.56|0
1650502130000|2022-04-21 00:48:50|98.44|95.64|98.47|95.67|98.47|95.67|98.44|95.64|0
1650502140000|2022-04-21 00:49:00|98.4|95.6|98.4|95.6|98.4|95.6|98.4|95.6|0
1650502150000|2022-04-21 00:49:10|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1650502160000|2022-04-21 00:49:20|98.77|95.97|98.7|95.9|98.77|95.97|98.7|95.9|0
1650502170000|2022-04-21 00:49:30|98.77|95.97|98.7|95.9|98.77|95.97|98.7|95.9|0
1650502180000|2022-04-21 00:49:40|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1650502190000|2022-04-21 00:49:50|98.77|95.97|98.7|95.9|98.77|95.97|98.7|95.9|0
1650502200000|2022-04-21 00:50:00|98.77|95.97|98.7|95.9|98.77|95.97|98.7|95.9|0
1650502210000|2022-04-21 00:50:10|98.74|95.94|98.7|95.9|98.74|95.94|98.7|95.9|0
1650502220000|2022-04-21 00:50:20|98.77|95.97|98.77|95.97|98.77|95.97|98.74|95.94|0
1650502230000|2022-04-21 00:50:30|98.7|95.9|98.66|95.86|98.7|95.9|98.66|95.86|0
1650502240000|2022-04-21 00:50:40|98.62|95.82|98.66|95.86|98.7|95.9|98.62|95.82|0
1650502250000|2022-04-21 00:50:50|98.7|95.9|98.66|95.86|98.7|95.9|98.62|95.82|0
1650502260000|2022-04-21 00:51:00|98.7|95.9|98.85|96.05|98.85|96.05|98.7|95.9|0
1650502270000|2022-04-21 00:51:10|98.77|95.97|98.77|95.97|98.85|96.05|98.77|95.97|0
1650502280000|2022-04-21 00:51:20|98.85|96.05|98.77|95.97|98.88|96.08|98.77|95.97|0
1650502290000|2022-04-21 00:51:30|98.73|95.93|98.77|95.97|98.77|95.97|98.7|95.9|0
1650502300000|2022-04-21 00:51:40|98.85|96.05|98.85|96.05|98.85|96.05|98.77|95.97|0
1650502310000|2022-04-21 00:51:50|98.84|96.04|98.77|95.97|98.84|96.04|98.77|95.97|0
1650502320000|2022-04-21 00:52:00|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650502330000|2022-04-21 00:52:10|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1650502340000|2022-04-21 00:52:20|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650502350000|2022-04-21 00:52:30|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1650502360000|2022-04-21 00:52:40|98.84|96.04|98.84|96.04|98.84|96.04|98.84|96.04|0
1650502380000|2022-04-21 00:53:00|98.92|96.12|98.84|96.04|98.92|96.12|98.84|96.04|0
1650502400000|2022-04-21 00:53:20|98.92|96.12|98.84|96.04|98.92|96.12|98.84|96.04|0
1650502410000|2022-04-21 00:53:30|98.92|96.12|98.84|96.04|98.92|96.12|98.84|96.04|0
1650502430000|2022-04-21 00:53:50|98.92|96.12|98.84|96.04|98.92|96.12|98.84|96.04|0
1650502450000|2022-04-21 00:54:10|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1650502490000|2022-04-21 00:54:50|98.81|96.01|98.81|96.01|98.81|96.01|98.81|96.01|0
1650502500000|2022-04-21 00:55:00|98.77|95.97|98.69|95.89|98.77|95.97|98.69|95.89|0
1650502510000|2022-04-21 00:55:10|98.73|95.93|98.77|95.97|98.77|95.97|98.73|95.93|0
1650502520000|2022-04-21 00:55:20|98.69|95.89|98.69|95.89|98.69|95.89|98.69|95.89|0
1650502530000|2022-04-21 00:55:30|98.77|95.97|98.73|95.93|98.77|95.97|98.73|95.93|0
1650502540000|2022-04-21 00:55:40|98.77|95.97|98.69|95.89|98.77|95.97|98.69|95.89|0
1650502550000|2022-04-21 00:55:50|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1650502560000|2022-04-21 00:56:00|98.81|96.01|98.84|96.04|98.84|96.04|98.81|96.01|0
1650502570000|2022-04-21 00:56:10|98.81|96.01|98.77|95.97|98.84|96.04|98.77|95.97|0
1650502580000|2022-04-21 00:56:20|98.69|95.89|98.62|95.82|98.69|95.89|98.62|95.82|0
1650502590000|2022-04-21 00:56:30|98.69|95.89|98.73|95.93|98.73|95.93|98.69|95.89|0
1650502600000|2022-04-21 00:56:40|98.69|95.89|98.62|95.82|98.69|95.89|98.62|95.82|0
1650502610000|2022-04-21 00:56:50|98.58|95.78|98.62|95.82|98.62|95.82|98.58|95.78|0
1650502620000|2022-04-21 00:57:00|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650502640000|2022-04-21 00:57:20|98.58|95.78|98.58|95.78|98.62|95.82|98.58|95.78|0
1650502650000|2022-04-21 00:57:30|98.62|95.82|98.54|95.74|98.62|95.82|98.54|95.74|0
1650502660000|2022-04-21 00:57:40|98.62|95.82|98.54|95.74|98.62|95.82|98.54|95.74|0
1650502670000|2022-04-21 00:57:50|98.47|95.67|98.47|95.67|98.47|95.67|98.39|95.59|0
1650502680000|2022-04-21 00:58:00|98.39|95.59|98.32|95.52|98.39|95.59|98.32|95.52|0
1650502690000|2022-04-21 00:58:10|98.39|95.59|98.39|95.59|98.47|95.67|98.39|95.59|0
1650502700000|2022-04-21 00:58:20|98.47|95.67|98.39|95.59|98.47|95.67|98.39|95.59|0
1650502710000|2022-04-21 00:58:30|98.32|95.52|98.47|95.67|98.47|95.67|98.32|95.52|0
1650502730000|2022-04-21 00:58:50|98.54|95.74|98.58|95.78|98.58|95.78|98.54|95.74|0
1650502740000|2022-04-21 00:59:00|98.54|95.74|98.62|95.82|98.62|95.82|98.54|95.74|0
1650502750000|2022-04-21 00:59:10|98.58|95.78|98.54|95.74|98.58|95.78|98.54|95.74|0
1650502770000|2022-04-21 00:59:30|98.58|95.78|98.54|95.74|98.58|95.78|98.54|95.74|0
1650502780000|2022-04-21 00:59:40|98.58|95.78|98.47|95.67|98.58|95.78|98.47|95.67|0
1650502790000|2022-04-21 00:59:50|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650502800000|2022-04-21 01:00:00|98.47|95.67|98.39|95.59|98.47|95.67|98.39|95.59|0
1650502810000|2022-04-21 01:00:10|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1650502820000|2022-04-21 01:00:20|98.39|95.59|98.47|95.67|98.47|95.67|98.39|95.59|0
1650502830000|2022-04-21 01:00:30|98.43|95.63|98.39|95.59|98.43|95.63|98.39|95.59|0
1650502840000|2022-04-21 01:00:40|98.46|95.66|98.39|95.59|98.46|95.66|98.39|95.59|0
1650502860000|2022-04-21 01:01:00|98.32|95.52|98.32|95.52|98.39|95.59|98.32|95.52|0
1650502870000|2022-04-21 01:01:10|98.24|95.44|98.32|95.52|98.32|95.52|98.24|95.44|0
1650502880000|2022-04-21 01:01:20|98.39|95.59|98.46|95.66|98.46|95.66|98.39|95.59|0
1650502890000|2022-04-21 01:01:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650502900000|2022-04-21 01:01:40|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1650502910000|2022-04-21 01:01:50|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650502920000|2022-04-21 01:02:00|98.46|95.66|98.46|95.66|98.5|95.7|98.46|95.66|0
1650502930000|2022-04-21 01:02:10|98.54|95.74|98.46|95.66|98.54|95.74|98.46|95.66|0
1650502950000|2022-04-21 01:02:30|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650502960000|2022-04-21 01:02:40|98.46|95.66|98.46|95.66|98.5|95.7|98.46|95.66|0
1650502980000|2022-04-21 01:03:00|98.54|95.74|98.46|95.66|98.54|95.74|98.46|95.66|0
1650503000000|2022-04-21 01:03:20|98.54|95.74|98.46|95.66|98.54|95.74|98.46|95.66|0
1650503010000|2022-04-21 01:03:30|98.5|95.7|98.46|95.66|98.5|95.7|98.46|95.66|0
1650503020000|2022-04-21 01:03:40|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650503030000|2022-04-21 01:03:50|98.43|95.63|98.43|95.63|98.43|95.63|98.39|95.59|0
1650503040000|2022-04-21 01:04:00|98.39|95.59|98.46|95.66|98.46|95.66|98.39|95.59|0
1650503060000|2022-04-21 01:04:20|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650503070000|2022-04-21 01:04:30|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1650503080000|2022-04-21 01:04:40|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650503090000|2022-04-21 01:04:50|98.58|95.78|98.54|95.74|98.58|95.78|98.54|95.74|0
1650503100000|2022-04-21 01:05:00|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1650503110000|2022-04-21 01:05:10|98.69|95.89|98.76|95.96|98.76|95.96|98.69|95.89|0
1650503130000|2022-04-21 01:05:30|98.69|95.89|98.69|95.89|98.72|95.92|98.69|95.89|0
1650503140000|2022-04-21 01:05:40|98.76|95.96|98.69|95.89|98.76|95.96|98.69|95.89|0
1650503160000|2022-04-21 01:06:00|98.76|95.96|98.84|96.04|98.84|96.04|98.76|95.96|0
1650503190000|2022-04-21 01:06:30|98.91|96.11|98.95|96.15|98.95|96.15|98.91|96.11|0
1650503200000|2022-04-21 01:06:40|98.98|96.18|98.98|96.18|99.06|96.26|98.98|96.18|0
1650503210000|2022-04-21 01:06:50|98.91|96.11|98.83|96.03|98.91|96.11|98.83|96.03|0
1650503220000|2022-04-21 01:07:00|98.76|95.96|98.68|95.88|98.83|96.03|98.68|95.88|0
1650503230000|2022-04-21 01:07:10|98.72|95.92|98.68|95.88|98.72|95.92|98.68|95.88|0
1650503240000|2022-04-21 01:07:20|98.76|95.96|98.72|95.92|98.76|95.96|98.72|95.92|0
1650503250000|2022-04-21 01:07:30|98.76|95.96|98.68|95.88|98.76|95.96|98.68|95.88|0
1650503260000|2022-04-21 01:07:40|98.72|95.92|98.76|95.96|98.76|95.96|98.72|95.92|0
1650503280000|2022-04-21 01:08:00|98.8|96|98.83|96.03|98.83|96.03|98.8|96|0
1650503290000|2022-04-21 01:08:10|98.8|96|98.76|95.96|98.83|96.03|98.76|95.96|0
1650503300000|2022-04-21 01:08:20|98.8|96|98.8|96|98.8|96|98.76|95.96|0
1650503310000|2022-04-21 01:08:30|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1650503330000|2022-04-21 01:08:50|98.98|96.18|98.91|96.11|98.98|96.18|98.91|96.11|0
1650503380000|2022-04-21 01:09:40|98.98|96.18|98.95|96.15|98.98|96.18|98.95|96.15|0
1650503390000|2022-04-21 01:09:50|98.98|96.18|98.91|96.11|98.98|96.18|98.91|96.11|0
1650503400000|2022-04-21 01:10:00|98.83|96.03|98.76|95.96|98.83|96.03|98.76|95.96|0
1650503410000|2022-04-21 01:10:10|98.83|96.03|98.83|96.03|98.83|96.03|98.76|95.96|0
1650503420000|2022-04-21 01:10:20|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1650503430000|2022-04-21 01:10:30|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1650503440000|2022-04-21 01:10:40|98.91|96.11|98.91|96.11|98.91|96.11|98.91|96.11|0
1650503460000|2022-04-21 01:11:00|98.95|96.15|98.98|96.18|98.98|96.18|98.95|96.15|0
1650503470000|2022-04-21 01:11:10|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1650503480000|2022-04-21 01:11:20|99.02|96.22|99.06|96.26|99.06|96.26|99.02|96.22|0
1650503520000|2022-04-21 01:12:00|99.13|96.33|99.13|96.33|99.13|96.33|99.13|96.33|0
1650503530000|2022-04-21 01:12:10|99.06|96.26|99.06|96.26|99.06|96.26|99.06|96.26|0
1650503560000|2022-04-21 01:12:40|98.98|96.18|98.91|96.11|98.98|96.18|98.91|96.11|0
1650503570000|2022-04-21 01:12:50|98.98|96.18|98.91|96.11|98.98|96.18|98.91|96.11|0
1650503610000|2022-04-21 01:13:30|98.83|96.03|98.91|96.11|98.91|96.11|98.83|96.03|0
1650503620000|2022-04-21 01:13:40|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650503630000|2022-04-21 01:13:50|98.83|96.03|98.75|95.95|98.83|96.03|98.75|95.95|0
1650503640000|2022-04-21 01:14:00|98.83|96.03|98.79|95.99|98.83|96.03|98.75|95.95|0
1650503650000|2022-04-21 01:14:10|98.75|95.95|98.79|95.99|98.79|95.99|98.75|95.95|0
1650503660000|2022-04-21 01:14:20|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1650503680000|2022-04-21 01:14:40|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1650503700000|2022-04-21 01:15:00|98.75|95.95|98.72|95.92|98.75|95.95|98.72|95.92|0
1650503710000|2022-04-21 01:15:10|98.75|95.95|98.75|95.95|98.79|95.99|98.75|95.95|0
1650503720000|2022-04-21 01:15:20|98.68|95.88|98.68|95.88|98.68|95.88|98.68|95.88|0
1650503730000|2022-04-21 01:15:30|98.75|95.95|98.68|95.88|98.75|95.95|98.68|95.88|0
1650503740000|2022-04-21 01:15:40|98.6|95.8|98.68|95.88|98.68|95.88|98.6|95.8|0
1650503750000|2022-04-21 01:15:50|98.75|95.95|98.68|95.88|98.75|95.95|98.68|95.88|0
1650503760000|2022-04-21 01:16:00|98.6|95.8|98.68|95.88|98.75|95.95|98.6|95.8|0
1650503770000|2022-04-21 01:16:10|98.75|95.95|98.68|95.88|98.75|95.95|98.68|95.88|0
1650503780000|2022-04-21 01:16:20|98.75|95.95|98.75|95.95|98.75|95.95|98.72|95.92|0
1650503790000|2022-04-21 01:16:30|98.83|96.03|98.75|95.95|98.83|96.03|98.75|95.95|0
1650503800000|2022-04-21 01:16:40|98.68|95.88|98.75|95.95|98.75|95.95|98.68|95.88|0
1650503820000|2022-04-21 01:17:00|98.83|96.03|98.72|95.92|98.83|96.03|98.72|95.92|0
1650503830000|2022-04-21 01:17:10|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1650503840000|2022-04-21 01:17:20|98.72|95.92|98.75|95.95|98.75|95.95|98.72|95.92|0
1650503850000|2022-04-21 01:17:30|98.72|95.92|98.75|95.95|98.75|95.95|98.72|95.92|0
1650503870000|2022-04-21 01:17:50|98.68|95.88|98.68|95.88|98.72|95.92|98.68|95.88|0
1650503880000|2022-04-21 01:18:00|98.75|95.95|98.68|95.88|98.75|95.95|98.68|95.88|0
1650503890000|2022-04-21 01:18:10|98.64|95.84|98.53|95.73|98.64|95.84|98.53|95.73|0
1650503900000|2022-04-21 01:18:20|98.45|95.65|98.38|95.58|98.45|95.65|98.38|95.58|0
1650503920000|2022-04-21 01:18:40|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1650503970000|2022-04-21 01:19:30|98.53|95.73|98.53|95.73|98.53|95.73|98.49|95.69|0
1650503980000|2022-04-21 01:19:40|98.49|95.69|98.45|95.65|98.53|95.73|98.45|95.65|0
1650504000000|2022-04-21 01:20:00|98.49|95.69|98.53|95.73|98.53|95.73|98.49|95.69|0
1650504010000|2022-04-21 01:20:10|98.49|95.69|98.53|95.73|98.53|95.73|98.49|95.69|0
1650504020000|2022-04-21 01:20:20|98.49|95.69|98.53|95.73|98.53|95.73|98.49|95.69|0
1650504030000|2022-04-21 01:20:30|98.56|95.76|98.53|95.73|98.56|95.76|98.53|95.73|0
1650504040000|2022-04-21 01:20:40|98.45|95.65|98.53|95.73|98.53|95.73|98.45|95.65|0
1650504050000|2022-04-21 01:20:50|98.6|95.8|98.53|95.73|98.6|95.8|98.53|95.73|0
1650504060000|2022-04-21 01:21:00|98.56|95.76|98.6|95.8|98.6|95.8|98.56|95.76|0
1650504070000|2022-04-21 01:21:10|98.64|95.84|98.68|95.88|98.68|95.88|98.64|95.84|0
1650504090000|2022-04-21 01:21:30|98.67|95.87|98.82|96.02|98.82|96.02|98.67|95.87|0
1650504100000|2022-04-21 01:21:40|98.86|96.06|98.9|96.1|98.9|96.1|98.86|96.06|0
1650504110000|2022-04-21 01:21:50|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650504120000|2022-04-21 01:22:00|99.05|96.25|98.97|96.17|99.05|96.25|98.97|96.17|0
1650504130000|2022-04-21 01:22:10|98.94|96.14|98.97|96.17|98.97|96.17|98.94|96.14|0
1650504140000|2022-04-21 01:22:20|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650504150000|2022-04-21 01:22:30|98.94|96.14|98.82|96.02|98.94|96.14|98.82|96.02|0
1650504160000|2022-04-21 01:22:40|98.9|96.1|98.9|96.1|98.9|96.1|98.86|96.06|0
1650504170000|2022-04-21 01:22:50|98.97|96.17|98.9|96.1|98.97|96.17|98.9|96.1|0
1650504200000|2022-04-21 01:23:20|98.82|96.02|98.9|96.1|98.9|96.1|98.82|96.02|0
1650504220000|2022-04-21 01:23:40|98.82|96.02|98.82|96.02|98.82|96.02|98.75|95.95|0
1650504230000|2022-04-21 01:23:50|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650504240000|2022-04-21 01:24:00|98.94|96.14|98.94|96.14|98.97|96.17|98.94|96.14|0
1650504250000|2022-04-21 01:24:10|98.9|96.1|98.9|96.1|98.9|96.1|98.82|96.02|0
1650504290000|2022-04-21 01:24:50|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1650504300000|2022-04-21 01:25:00|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650504310000|2022-04-21 01:25:10|98.82|96.02|98.94|96.14|98.94|96.14|98.82|96.02|0
1650504320000|2022-04-21 01:25:20|98.9|96.1|98.82|96.02|98.9|96.1|98.82|96.02|0
1650504330000|2022-04-21 01:25:30|98.86|96.06|98.9|96.1|98.9|96.1|98.86|96.06|0
1650504340000|2022-04-21 01:25:40|98.82|96.02|98.9|96.1|98.9|96.1|98.82|96.02|0
1650504360000|2022-04-21 01:26:00|98.97|96.17|98.97|96.17|99.12|96.32|98.97|96.17|0
1650504370000|2022-04-21 01:26:10|99.01|96.21|99.05|96.25|99.05|96.25|99.01|96.21|0
1650504380000|2022-04-21 01:26:20|98.97|96.17|98.97|96.17|98.97|96.17|98.9|96.1|0
1650504390000|2022-04-21 01:26:30|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650504400000|2022-04-21 01:26:40|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1650504410000|2022-04-21 01:26:50|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1650504420000|2022-04-21 01:27:00|98.78|95.98|98.82|96.02|98.82|96.02|98.78|95.98|0
1650504430000|2022-04-21 01:27:10|98.75|95.95|98.75|95.95|98.75|95.95|98.75|95.95|0
1650504440000|2022-04-21 01:27:20|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1650504450000|2022-04-21 01:27:30|98.9|96.1|98.9|96.1|98.9|96.1|98.9|96.1|0
1650504460000|2022-04-21 01:27:40|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650504480000|2022-04-21 01:28:00|98.93|96.13|98.9|96.1|98.97|96.17|98.9|96.1|0
1650504500000|2022-04-21 01:28:20|98.97|96.17|98.89|96.09|98.97|96.17|98.89|96.09|0
1650504520000|2022-04-21 01:28:40|98.97|96.17|99.04|96.24|99.04|96.24|98.97|96.17|0
1650504530000|2022-04-21 01:28:50|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650504540000|2022-04-21 01:29:00|98.89|96.09|98.97|96.17|98.97|96.17|98.86|96.06|0
1650504550000|2022-04-21 01:29:10|98.93|96.13|98.93|96.13|98.93|96.13|98.89|96.09|0
1650504560000|2022-04-21 01:29:20|98.97|96.17|98.97|96.17|98.97|96.17|98.97|96.17|0
1650504570000|2022-04-21 01:29:30|98.89|96.09|98.97|96.17|98.97|96.17|98.89|96.09|0
1650504580000|2022-04-21 01:29:40|98.93|96.13|98.89|96.09|98.93|96.13|98.89|96.09|0
1650504600000|2022-04-21 01:30:00|98.86|96.06|98.97|96.17|99.04|96.24|98.86|96.06|0
1650504610000|2022-04-21 01:30:10|98.89|96.09|98.89|96.09|98.97|96.17|98.89|96.09|0
1650504620000|2022-04-21 01:30:20|98.93|96.13|98.86|96.06|98.93|96.13|98.82|96.02|0
1650504630000|2022-04-21 01:30:30|98.82|96.02|98.82|96.02|98.97|96.17|98.82|96.02|0
1650504640000|2022-04-21 01:30:40|98.78|95.98|98.74|95.94|98.78|95.98|98.74|95.94|0
1650504650000|2022-04-21 01:30:50|98.82|96.02|98.82|96.02|98.82|96.02|98.82|96.02|0
1650504660000|2022-04-21 01:31:00|98.74|95.94|98.74|95.94|98.74|95.94|98.67|95.87|0
1650504670000|2022-04-21 01:31:10|98.71|95.91|98.67|95.87|98.71|95.91|98.67|95.87|0
1650504680000|2022-04-21 01:31:20|98.71|95.91|98.67|95.87|98.71|95.91|98.67|95.87|0
1650504690000|2022-04-21 01:31:30|98.74|95.94|98.67|95.87|98.74|95.94|98.67|95.87|0
1650504700000|2022-04-21 01:31:40|98.74|95.94|98.74|95.94|98.74|95.94|98.74|95.94|0
1650504710000|2022-04-21 01:31:50|98.67|95.87|98.67|95.87|98.74|95.94|98.67|95.87|0
1650504720000|2022-04-21 01:32:00|98.63|95.83|98.52|95.72|98.67|95.87|98.52|95.72|0
1650504730000|2022-04-21 01:32:10|98.59|95.79|98.44|95.64|98.59|95.79|98.44|95.64|0
1650504740000|2022-04-21 01:32:20|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1650504750000|2022-04-21 01:32:30|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650504760000|2022-04-21 01:32:40|98.37|95.57|98.29|95.49|98.37|95.57|98.29|95.49|0
1650504770000|2022-04-21 01:32:50|98.37|95.57|98.29|95.49|98.37|95.57|98.29|95.49|0
1650504780000|2022-04-21 01:33:00|98.37|95.57|98.44|95.64|98.44|95.64|98.37|95.57|0
1650504790000|2022-04-21 01:33:10|98.37|95.57|98.29|95.49|98.37|95.57|98.29|95.49|0
1650504800000|2022-04-21 01:33:20|98.33|95.53|98.37|95.57|98.37|95.57|98.33|95.53|0
1650504810000|2022-04-21 01:33:30|98.41|95.61|98.37|95.57|98.44|95.64|98.37|95.57|0
1650504820000|2022-04-21 01:33:40|98.44|95.64|98.44|95.64|98.44|95.64|98.44|95.64|0
1650504840000|2022-04-21 01:34:00|98.52|95.72|98.44|95.64|98.52|95.72|98.44|95.64|0
1650504850000|2022-04-21 01:34:10|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1650504860000|2022-04-21 01:34:20|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650504870000|2022-04-21 01:34:30|98.37|95.57|98.14|95.34|98.37|95.57|98.14|95.34|0
1650504890000|2022-04-21 01:34:50|98.07|95.27|98.14|95.34|98.14|95.34|98.07|95.27|0
1650504900000|2022-04-21 01:35:00|98.18|95.38|97.92|95.12|98.22|95.42|97.92|95.12|0
1650504910000|2022-04-21 01:35:10|97.96|95.16|97.92|95.12|97.96|95.16|97.92|95.12|0
1650504920000|2022-04-21 01:35:20|97.85|95.05|97.99|95.19|97.99|95.19|97.85|95.05|0
1650504940000|2022-04-21 01:35:40|98.03|95.23|98.11|95.31|98.11|95.31|98.03|95.23|0
1650504950000|2022-04-21 01:35:50|98.14|95.34|98.07|95.27|98.14|95.34|97.99|95.19|0
1650504960000|2022-04-21 01:36:00|97.99|95.19|98.03|95.23|98.03|95.23|97.99|95.19|0
1650504970000|2022-04-21 01:36:10|97.99|95.19|97.84|95.04|97.99|95.19|97.84|95.04|0
1650504980000|2022-04-21 01:36:20|97.77|94.97|97.77|94.97|97.84|95.04|97.77|94.97|0
1650504990000|2022-04-21 01:36:30|97.7|94.9|97.77|94.97|97.77|94.97|97.7|94.9|0
1650505000000|2022-04-21 01:36:40|97.84|95.04|97.77|94.97|97.84|95.04|97.77|94.97|0
1650505010000|2022-04-21 01:36:50|97.7|94.9|97.77|94.97|97.77|94.97|97.7|94.9|0
1650505030000|2022-04-21 01:37:10|97.7|94.9|97.77|94.97|97.77|94.97|97.7|94.9|0
1650505040000|2022-04-21 01:37:20|97.84|95.04|97.77|94.97|97.84|95.04|97.77|94.97|0
1650505050000|2022-04-21 01:37:30|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1650505060000|2022-04-21 01:37:40|97.77|94.97|97.77|94.97|97.77|94.97|97.62|94.82|0
1650505090000|2022-04-21 01:38:10|97.69|94.89|97.69|94.89|97.69|94.89|97.69|94.89|0
1650505110000|2022-04-21 01:38:30|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1650505120000|2022-04-21 01:38:40|97.77|94.97|97.77|94.97|97.77|94.97|97.77|94.97|0
1650505130000|2022-04-21 01:38:50|97.84|95.04|97.77|94.97|97.84|95.04|97.77|94.97|0
1650505150000|2022-04-21 01:39:10|97.84|95.04|97.84|95.04|97.84|95.04|97.77|94.97|0
1650505160000|2022-04-21 01:39:20|97.92|95.12|97.92|95.12|97.92|95.12|97.92|95.12|0
1650505180000|2022-04-21 01:39:40|97.84|95.04|97.92|95.12|97.92|95.12|97.84|95.04|0
1650505200000|2022-04-21 01:40:00|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1650505210000|2022-04-21 01:40:10|98.03|95.23|97.99|95.19|98.03|95.23|97.99|95.19|0
1650505230000|2022-04-21 01:40:30|97.95|95.15|97.99|95.19|97.99|95.19|97.92|95.12|0
1650505240000|2022-04-21 01:40:40|97.92|95.12|97.92|95.12|97.92|95.12|97.84|95.04|0
1650505250000|2022-04-21 01:40:50|97.88|95.08|97.84|95.04|97.88|95.08|97.84|95.04|0
1650505260000|2022-04-21 01:41:00|97.92|95.12|97.84|95.04|97.92|95.12|97.84|95.04|0
1650505270000|2022-04-21 01:41:10|97.77|94.97|97.73|94.93|97.77|94.97|97.73|94.93|0
1650505280000|2022-04-21 01:41:20|97.69|94.89|97.62|94.82|97.69|94.89|97.62|94.82|0
1650505290000|2022-04-21 01:41:30|97.58|94.78|97.54|94.74|97.58|94.78|97.54|94.74|0
1650505300000|2022-04-21 01:41:40|97.62|94.82|97.62|94.82|97.62|94.82|97.62|94.82|0
1650505310000|2022-04-21 01:41:50|97.54|94.74|97.54|94.74|97.62|94.82|97.54|94.74|0
1650505320000|2022-04-21 01:42:00|97.58|94.78|97.54|94.74|97.58|94.78|97.54|94.74|0
1650505330000|2022-04-21 01:42:10|97.47|94.67|97.4|94.6|97.47|94.67|97.4|94.6|0
1650505340000|2022-04-21 01:42:20|97.17|94.37|97.1|94.3|97.17|94.37|97.03|94.23|0
1650505350000|2022-04-21 01:42:30|97.17|94.37|97.1|94.3|97.25|94.45|97.1|94.3|0
1650505360000|2022-04-21 01:42:40|97.03|94.23|97.02|94.22|97.03|94.23|97.02|94.22|0
1650505370000|2022-04-21 01:42:50|96.99|94.19|97.02|94.22|97.02|94.22|96.99|94.19|0
1650505380000|2022-04-21 01:43:00|96.99|94.19|97.02|94.22|97.02|94.22|96.99|94.19|0
1650505390000|2022-04-21 01:43:10|96.88|94.08|96.88|94.08|96.88|94.08|96.88|94.08|0
1650505400000|2022-04-21 01:43:20|96.95|94.15|97.02|94.22|97.02|94.22|96.95|94.15|0
1650505410000|2022-04-21 01:43:30|96.95|94.15|96.95|94.15|96.95|94.15|96.95|94.15|0
1650505420000|2022-04-21 01:43:40|96.88|94.08|96.95|94.15|96.95|94.15|96.88|94.08|0
1650505430000|2022-04-21 01:43:50|96.88|94.08|97.02|94.22|97.02|94.22|96.88|94.08|0
1650505440000|2022-04-21 01:44:00|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1650505450000|2022-04-21 01:44:10|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1650505460000|2022-04-21 01:44:20|97.02|94.22|97.1|94.3|97.1|94.3|97.02|94.22|0
1650505480000|2022-04-21 01:44:40|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505490000|2022-04-21 01:44:50|97.1|94.3|97.06|94.26|97.1|94.3|97.06|94.26|0
1650505500000|2022-04-21 01:45:00|96.95|94.15|97.02|94.22|97.02|94.22|96.95|94.15|0
1650505510000|2022-04-21 01:45:10|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1650505530000|2022-04-21 01:45:30|97.02|94.22|97.02|94.22|97.02|94.22|96.95|94.15|0
1650505540000|2022-04-21 01:45:40|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1650505550000|2022-04-21 01:45:50|96.8|94|96.95|94.15|96.95|94.15|96.8|94|0
1650505560000|2022-04-21 01:46:00|96.88|94.08|97.02|94.22|97.02|94.22|96.88|94.08|0
1650505570000|2022-04-21 01:46:10|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1650505620000|2022-04-21 01:47:00|97.06|94.26|96.95|94.15|97.06|94.26|96.95|94.15|0
1650505630000|2022-04-21 01:47:10|97.02|94.22|96.95|94.15|97.02|94.22|96.95|94.15|0
1650505650000|2022-04-21 01:47:30|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1650505660000|2022-04-21 01:47:40|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505670000|2022-04-21 01:47:50|97.1|94.3|97.1|94.3|97.13|94.33|97.1|94.3|0
1650505680000|2022-04-21 01:48:00|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505690000|2022-04-21 01:48:10|97.1|94.3|97.02|94.22|97.1|94.3|97.02|94.22|0
1650505700000|2022-04-21 01:48:20|96.95|94.15|96.99|94.19|96.99|94.19|96.95|94.15|0
1650505710000|2022-04-21 01:48:30|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505720000|2022-04-21 01:48:40|96.99|94.19|97.02|94.22|97.02|94.22|96.99|94.19|0
1650505730000|2022-04-21 01:48:50|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1650505740000|2022-04-21 01:49:00|97.02|94.22|97.02|94.22|97.06|94.26|97.02|94.22|0
1650505750000|2022-04-21 01:49:10|96.99|94.19|96.95|94.15|96.99|94.19|96.95|94.15|0
1650505760000|2022-04-21 01:49:20|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505780000|2022-04-21 01:49:40|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650505790000|2022-04-21 01:49:50|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505810000|2022-04-21 01:50:10|97.09|94.29|97.02|94.22|97.09|94.29|97.02|94.22|0
1650505820000|2022-04-21 01:50:20|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650505850000|2022-04-21 01:50:50|97.17|94.37|97.09|94.29|97.17|94.37|97.09|94.29|0
1650505860000|2022-04-21 01:51:00|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505870000|2022-04-21 01:51:10|97.06|94.26|97.09|94.29|97.09|94.29|97.06|94.26|0
1650505880000|2022-04-21 01:51:20|97.17|94.37|97.09|94.29|97.17|94.37|97.09|94.29|0
1650505920000|2022-04-21 01:52:00|97.02|94.22|97.13|94.33|97.13|94.33|97.02|94.22|0
1650505930000|2022-04-21 01:52:10|97.17|94.37|97.09|94.29|97.17|94.37|97.09|94.29|0
1650505940000|2022-04-21 01:52:20|97.02|94.22|97.09|94.29|97.09|94.29|97.02|94.22|0
1650505950000|2022-04-21 01:52:30|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505960000|2022-04-21 01:52:40|97.06|94.26|97.09|94.29|97.09|94.29|97.02|94.22|0
1650505970000|2022-04-21 01:52:50|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650505980000|2022-04-21 01:53:00|97.06|94.26|97.02|94.22|97.06|94.26|97.02|94.22|0
1650506000000|2022-04-21 01:53:20|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650506010000|2022-04-21 01:53:30|97.17|94.37|97.09|94.29|97.17|94.37|97.09|94.29|0
1650506020000|2022-04-21 01:53:40|97.02|94.22|97.06|94.26|97.06|94.26|97.02|94.22|0
1650506030000|2022-04-21 01:53:50|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650506040000|2022-04-21 01:54:00|96.94|94.14|96.94|94.14|96.94|94.14|96.94|94.14|0
1650506050000|2022-04-21 01:54:10|96.98|94.18|96.94|94.14|97.02|94.22|96.94|94.14|0
1650506060000|2022-04-21 01:54:20|96.87|94.07|96.94|94.14|96.94|94.14|96.87|94.07|0
1650506070000|2022-04-21 01:54:30|96.87|94.07|96.87|94.07|96.94|94.14|96.87|94.07|0
1650506080000|2022-04-21 01:54:40|96.94|94.14|96.94|94.14|96.94|94.14|96.94|94.14|0
1650506090000|2022-04-21 01:54:50|97.02|94.22|97.02|94.22|97.02|94.22|97.02|94.22|0
1650506110000|2022-04-21 01:55:10|96.94|94.14|96.94|94.14|96.94|94.14|96.94|94.14|0
1650506120000|2022-04-21 01:55:20|96.91|94.11|96.91|94.11|96.91|94.11|96.91|94.11|0
1650506130000|2022-04-21 01:55:30|96.87|94.07|96.87|94.07|96.91|94.11|96.87|94.07|0
1650506140000|2022-04-21 01:55:40|96.91|94.11|96.87|94.07|96.91|94.11|96.87|94.07|0
1650506160000|2022-04-21 01:56:00|96.79|93.99|96.79|93.99|96.79|93.99|96.79|93.99|0
1650506170000|2022-04-21 01:56:10|96.83|94.03|96.87|94.07|96.87|94.07|96.83|94.03|0
1650506180000|2022-04-21 01:56:20|96.79|93.99|96.79|93.99|96.79|93.99|96.79|93.99|0
1650506190000|2022-04-21 01:56:30|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1650506200000|2022-04-21 01:56:40|96.94|94.14|96.94|94.14|96.94|94.14|96.94|94.14|0
1650506210000|2022-04-21 01:56:50|96.98|94.18|96.98|94.18|96.98|94.18|96.98|94.18|0
1650506220000|2022-04-21 01:57:00|96.94|94.14|97.02|94.22|97.02|94.22|96.94|94.14|0
1650506230000|2022-04-21 01:57:10|97.09|94.29|97.02|94.22|97.09|94.29|97.02|94.22|0
1650506240000|2022-04-21 01:57:20|97.09|94.29|97.09|94.29|97.09|94.29|97.05|94.25|0
1650506250000|2022-04-21 01:57:30|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1650506260000|2022-04-21 01:57:40|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650506280000|2022-04-21 01:58:00|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1650506310000|2022-04-21 01:58:30|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650506320000|2022-04-21 01:58:40|97.13|94.33|97.16|94.36|97.16|94.36|97.13|94.33|0
1650506370000|2022-04-21 01:59:30|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650506380000|2022-04-21 01:59:40|97.16|94.36|97.09|94.29|97.16|94.36|97.09|94.29|0
1650506400000|2022-04-21 02:00:00|97.01|94.21|97.16|94.36|97.16|94.36|97.01|94.21|0
1650506410000|2022-04-21 02:00:10|97.09|94.29|97.09|94.29|97.09|94.29|97.09|94.29|0
1650506420000|2022-04-21 02:00:20|97.05|94.25|97.05|94.25|97.09|94.29|97.01|94.21|0
1650506430000|2022-04-21 02:00:30|97.09|94.29|97.05|94.25|97.09|94.29|97.05|94.25|0
1650506440000|2022-04-21 02:00:40|97.09|94.29|97.09|94.29|97.16|94.36|97.09|94.29|0
1650506450000|2022-04-21 02:00:50|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1650506460000|2022-04-21 02:01:00|97.09|94.29|97.16|94.36|97.16|94.36|97.09|94.29|0
1650506480000|2022-04-21 02:01:20|97.31|94.51|97.38|94.58|97.38|94.58|97.31|94.51|0
1650506490000|2022-04-21 02:01:30|97.53|94.73|97.49|94.69|97.53|94.73|97.49|94.69|0
1650506500000|2022-04-21 02:01:40|97.53|94.73|97.53|94.73|97.53|94.73|97.53|94.73|0
1650506510000|2022-04-21 02:01:50|97.49|94.69|97.46|94.66|97.53|94.73|97.46|94.66|0
1650506540000|2022-04-21 02:02:20|97.31|94.51|97.31|94.51|97.31|94.51|97.23|94.43|0
1650506550000|2022-04-21 02:02:30|97.23|94.43|97.31|94.51|97.31|94.51|97.23|94.43|0
1650506570000|2022-04-21 02:02:50|97.23|94.43|97.31|94.51|97.31|94.51|97.23|94.43|0
1650506580000|2022-04-21 02:03:00|97.27|94.47|97.23|94.43|97.31|94.51|97.23|94.43|0
1650506590000|2022-04-21 02:03:10|97.16|94.36|97.23|94.43|97.23|94.43|97.16|94.36|0
1650506600000|2022-04-21 02:03:20|97.27|94.47|97.23|94.43|97.27|94.47|97.23|94.43|0
1650506610000|2022-04-21 02:03:30|97.31|94.51|97.23|94.43|97.31|94.51|97.23|94.43|0
1650506620000|2022-04-21 02:03:40|97.27|94.47|97.38|94.58|97.38|94.58|97.27|94.47|0
1650506630000|2022-04-21 02:03:50|97.31|94.51|97.31|94.51|97.31|94.51|97.31|94.51|0
1650506640000|2022-04-21 02:04:00|97.38|94.58|97.34|94.54|97.38|94.58|97.31|94.51|0
1650506650000|2022-04-21 02:04:10|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1650506670000|2022-04-21 02:04:30|97.45|94.65|97.38|94.58|97.45|94.65|97.38|94.58|0
1650506690000|2022-04-21 02:04:50|97.42|94.62|97.38|94.58|97.42|94.62|97.38|94.58|0
1650506700000|2022-04-21 02:05:00|97.45|94.65|97.38|94.58|97.45|94.65|97.38|94.58|0
1650506710000|2022-04-21 02:05:10|97.31|94.51|97.31|94.51|97.31|94.51|97.31|94.51|0
1650506720000|2022-04-21 02:05:20|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1650506730000|2022-04-21 02:05:30|97.31|94.51|97.31|94.51|97.31|94.51|97.31|94.51|0
1650506750000|2022-04-21 02:05:50|97.3|94.5|97.27|94.47|97.3|94.5|97.27|94.47|0
1650506760000|2022-04-21 02:06:00|97.23|94.43|97.23|94.43|97.23|94.43|97.2|94.4|0
1650506770000|2022-04-21 02:06:10|97.16|94.36|97.01|94.21|97.16|94.36|97.01|94.21|0
1650506790000|2022-04-21 02:06:30|96.93|94.13|97.01|94.21|97.01|94.21|96.93|94.13|0
1650506800000|2022-04-21 02:06:40|96.93|94.13|97.01|94.21|97.01|94.21|96.93|94.13|0
1650506810000|2022-04-21 02:06:50|96.93|94.13|96.93|94.13|96.93|94.13|96.93|94.13|0
1650506820000|2022-04-21 02:07:00|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1650506830000|2022-04-21 02:07:10|97.16|94.36|97.08|94.28|97.16|94.36|97.08|94.28|0
1650506840000|2022-04-21 02:07:20|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1650506850000|2022-04-21 02:07:30|97.08|94.28|97.08|94.28|97.08|94.28|97.08|94.28|0
1650506880000|2022-04-21 02:08:00|97.01|94.21|97.08|94.28|97.08|94.28|97.01|94.21|0
1650506890000|2022-04-21 02:08:10|97.05|94.25|97.01|94.21|97.05|94.25|97.01|94.21|0
1650506900000|2022-04-21 02:08:20|97.05|94.25|96.97|94.17|97.05|94.25|96.93|94.13|0
1650506910000|2022-04-21 02:08:30|96.93|94.13|96.86|94.06|96.93|94.13|96.86|94.06|0
1650506920000|2022-04-21 02:08:40|96.9|94.1|96.93|94.13|96.93|94.13|96.9|94.1|0
1650506930000|2022-04-21 02:08:50|96.9|94.1|96.86|94.06|96.93|94.13|96.86|94.06|0
1650506940000|2022-04-21 02:09:00|96.79|93.99|96.79|93.99|96.79|93.99|96.79|93.99|0
1650506950000|2022-04-21 02:09:10|96.64|93.84|96.56|93.76|96.64|93.84|96.56|93.76|0
1650506960000|2022-04-21 02:09:20|96.71|93.91|96.71|93.91|96.79|93.99|96.71|93.91|0
1650506970000|2022-04-21 02:09:30|96.79|93.99|96.79|93.99|96.79|93.99|96.71|93.91|0
1650507000000|2022-04-21 02:10:00|96.71|93.91|96.64|93.84|96.71|93.91|96.64|93.84|0
1650507010000|2022-04-21 02:10:10|96.56|93.76|96.49|93.69|96.56|93.76|96.49|93.69|0
1650507020000|2022-04-21 02:10:20|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1650507030000|2022-04-21 02:10:30|96.49|93.69|96.56|93.76|96.56|93.76|96.49|93.69|0
1650507040000|2022-04-21 02:10:40|96.64|93.84|96.64|93.84|96.64|93.84|96.64|93.84|0
1650507120000|2022-04-21 02:12:00|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1650507140000|2022-04-21 02:12:20|96.75|93.95|96.75|93.95|96.78|93.98|96.71|93.91|0
1650507150000|2022-04-21 02:12:30|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1650507180000|2022-04-21 02:13:00|96.75|93.95|96.78|93.98|96.78|93.98|96.75|93.95|0
1650507190000|2022-04-21 02:13:10|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1650507200000|2022-04-21 02:13:20|96.75|93.95|96.75|93.95|96.75|93.95|96.75|93.95|0
1650507210000|2022-04-21 02:13:30|96.71|93.91|96.64|93.84|96.71|93.91|96.64|93.84|0
1650507240000|2022-04-21 02:14:00|96.71|93.91|96.75|93.95|96.78|93.98|96.71|93.91|0
1650507250000|2022-04-21 02:14:10|96.71|93.91|96.78|93.98|96.78|93.98|96.71|93.91|0
1650507260000|2022-04-21 02:14:20|96.71|93.91|96.78|93.98|96.78|93.98|96.71|93.91|0
1650507280000|2022-04-21 02:14:40|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1650507300000|2022-04-21 02:15:00|96.63|93.83|96.63|93.83|96.63|93.83|96.63|93.83|0
1650507310000|2022-04-21 02:15:10|96.67|93.87|96.71|93.91|96.71|93.91|96.63|93.83|0
1650507320000|2022-04-21 02:15:20|96.67|93.87|96.63|93.83|96.71|93.91|96.63|93.83|0
1650507330000|2022-04-21 02:15:30|96.71|93.91|96.6|93.8|96.71|93.91|96.6|93.8|0
1650507340000|2022-04-21 02:15:40|96.63|93.83|96.63|93.83|96.63|93.83|96.56|93.76|0
1650507360000|2022-04-21 02:16:00|96.71|93.91|96.71|93.91|96.71|93.91|96.63|93.83|0
1650507380000|2022-04-21 02:16:20|96.63|93.83|96.63|93.83|96.63|93.83|96.63|93.83|0
1650507390000|2022-04-21 02:16:30|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1650507400000|2022-04-21 02:16:40|96.63|93.83|96.63|93.83|96.63|93.83|96.63|93.83|0
1650507430000|2022-04-21 02:17:10|96.56|93.76|96.56|93.76|96.56|93.76|96.49|93.69|0
1650507470000|2022-04-21 02:17:50|96.63|93.83|96.63|93.83|96.63|93.83|96.63|93.83|0
1650507480000|2022-04-21 02:18:00|96.56|93.76|96.63|93.83|96.63|93.83|96.56|93.76|0
1650507490000|2022-04-21 02:18:10|96.56|93.76|96.49|93.69|96.56|93.76|96.49|93.69|0
1650507500000|2022-04-21 02:18:20|96.48|93.68|96.48|93.68|96.48|93.68|96.48|93.68|0
1650507520000|2022-04-21 02:18:40|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1650507530000|2022-04-21 02:18:50|96.52|93.72|96.56|93.76|96.56|93.76|96.52|93.72|0
1650507550000|2022-04-21 02:19:10|96.52|93.72|96.48|93.68|96.52|93.72|96.48|93.68|0
1650507560000|2022-04-21 02:19:20|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1650507590000|2022-04-21 02:19:50|96.48|93.68|96.48|93.68|96.48|93.68|96.48|93.68|0
1650507600000|2022-04-21 02:20:00|96.56|93.76|96.7|93.9|96.7|93.9|96.56|93.76|0
1650507620000|2022-04-21 02:20:20|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650507640000|2022-04-21 02:20:40|96.74|93.94|96.7|93.9|96.74|93.94|96.7|93.9|0
1650507650000|2022-04-21 02:20:50|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650507660000|2022-04-21 02:21:00|96.7|93.9|96.7|93.9|96.7|93.9|96.7|93.9|0
1650507670000|2022-04-21 02:21:10|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650507680000|2022-04-21 02:21:20|96.7|93.9|96.78|93.98|96.78|93.98|96.7|93.9|0
1650507690000|2022-04-21 02:21:30|96.85|94.05|96.85|94.05|96.85|94.05|96.85|94.05|0
1650507720000|2022-04-21 02:22:00|96.92|94.12|96.92|94.12|96.92|94.12|96.92|94.12|0
1650507770000|2022-04-21 02:22:50|96.85|94.05|96.85|94.05|96.85|94.05|96.85|94.05|0
1650507780000|2022-04-21 02:23:00|96.89|94.09|96.85|94.05|96.89|94.09|96.85|94.05|0
1650507790000|2022-04-21 02:23:10|96.81|94.01|96.85|94.05|96.85|94.05|96.81|94.01|0
1650507840000|2022-04-21 02:24:00|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650507850000|2022-04-21 02:24:10|96.85|94.05|96.85|94.05|96.85|94.05|96.85|94.05|0
1650507920000|2022-04-21 02:25:20|96.89|94.09|96.92|94.12|96.92|94.12|96.89|94.09|0
1650507930000|2022-04-21 02:25:30|96.85|94.05|96.85|94.05|96.85|94.05|96.85|94.05|0
1650507940000|2022-04-21 02:25:40|96.89|94.09|96.85|94.05|96.89|94.09|96.85|94.05|0
1650507950000|2022-04-21 02:25:50|96.89|94.09|96.89|94.09|96.92|94.12|96.89|94.09|0
1650507960000|2022-04-21 02:26:00|96.92|94.12|96.92|94.12|96.92|94.12|96.92|94.12|0
1650507980000|2022-04-21 02:26:20|97|94.2|97|94.2|97|94.2|97|94.2|0
1650508010000|2022-04-21 02:26:50|97.03|94.23|96.99|94.19|97.03|94.23|96.99|94.19|0
1650508020000|2022-04-21 02:27:00|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1650508040000|2022-04-21 02:27:20|96.99|94.19|97.07|94.27|97.07|94.27|96.99|94.19|0
1650508050000|2022-04-21 02:27:30|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1650508060000|2022-04-21 02:27:40|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1650508110000|2022-04-21 02:28:30|97.03|94.23|97.07|94.27|97.07|94.27|97.03|94.23|0
1650508130000|2022-04-21 02:28:50|96.99|94.19|97.03|94.23|97.03|94.23|96.99|94.19|0
1650508140000|2022-04-21 02:29:00|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1650508220000|2022-04-21 02:30:20|97.14|94.34|97.14|94.34|97.14|94.34|97.14|94.34|0
1650508230000|2022-04-21 02:30:30|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1650508240000|2022-04-21 02:30:40|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1650508250000|2022-04-21 02:30:50|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1650508310000|2022-04-21 02:31:50|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1650508320000|2022-04-21 02:32:00|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1650508370000|2022-04-21 02:32:50|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1650508380000|2022-04-21 02:33:00|97.03|94.23|97.06|94.26|97.06|94.26|96.99|94.19|0
1650508390000|2022-04-21 02:33:10|96.99|94.19|97.03|94.23|97.03|94.23|96.99|94.19|0
1650508400000|2022-04-21 02:33:20|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1650508410000|2022-04-21 02:33:30|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1650508420000|2022-04-21 02:33:40|96.95|94.15|96.99|94.19|96.99|94.19|96.95|94.15|0
1650508440000|2022-04-21 02:34:00|96.92|94.12|96.99|94.19|96.99|94.19|96.92|94.12|0
1650508450000|2022-04-21 02:34:10|96.95|94.15|96.95|94.15|96.95|94.15|96.95|94.15|0
1650508460000|2022-04-21 02:34:20|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1650508470000|2022-04-21 02:34:30|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1650508490000|2022-04-21 02:34:50|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1650508500000|2022-04-21 02:35:00|97.03|94.23|97.06|94.26|97.06|94.26|96.99|94.19|0
1650508510000|2022-04-21 02:35:10|96.99|94.19|96.99|94.19|96.99|94.19|96.99|94.19|0
1650508550000|2022-04-21 02:35:50|97.06|94.26|97.14|94.34|97.14|94.34|97.06|94.26|0
1650508560000|2022-04-21 02:36:00|97.18|94.38|97.21|94.41|97.21|94.41|97.14|94.34|0
1650508570000|2022-04-21 02:36:10|97.14|94.34|97.14|94.34|97.14|94.34|97.14|94.34|0
1650508580000|2022-04-21 02:36:20|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1650508590000|2022-04-21 02:36:30|97.06|94.26|97.06|94.26|97.06|94.26|97.06|94.26|0
1650508610000|2022-04-21 02:36:50|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1650508620000|2022-04-21 02:37:00|97.25|94.45|97.28|94.48|97.28|94.48|97.25|94.45|0
1650508630000|2022-04-21 02:37:10|97.36|94.56|97.43|94.63|97.43|94.63|97.36|94.56|0
1650508640000|2022-04-21 02:37:20|97.51|94.71|97.43|94.63|97.51|94.71|97.43|94.63|0
1650508650000|2022-04-21 02:37:30|97.51|94.71|97.4|94.6|97.51|94.71|97.4|94.6|0
1650508660000|2022-04-21 02:37:40|97.43|94.63|97.36|94.56|97.43|94.63|97.36|94.56|0
1650508670000|2022-04-21 02:37:50|97.28|94.48|97.21|94.41|97.28|94.48|97.21|94.41|0
1650508690000|2022-04-21 02:38:10|97.28|94.48|97.28|94.48|97.32|94.52|97.28|94.48|0
1650508700000|2022-04-21 02:38:20|97.32|94.52|97.36|94.56|97.36|94.56|97.32|94.52|0
1650508710000|2022-04-21 02:38:30|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1650508740000|2022-04-21 02:39:00|97.36|94.56|97.36|94.56|97.43|94.63|97.36|94.56|0
1650508750000|2022-04-21 02:39:10|97.39|94.59|97.39|94.59|97.39|94.59|97.39|94.59|0
1650508760000|2022-04-21 02:39:20|97.36|94.56|97.36|94.56|97.43|94.63|97.36|94.56|0
1650508770000|2022-04-21 02:39:30|97.39|94.59|97.39|94.59|97.43|94.63|97.36|94.56|0
1650508780000|2022-04-21 02:39:40|97.36|94.56|97.36|94.56|97.39|94.59|97.36|94.56|0
1650508790000|2022-04-21 02:39:50|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1650508800000|2022-04-21 02:40:00|97.39|94.59|97.43|94.63|97.43|94.63|97.39|94.59|0
1650508820000|2022-04-21 02:40:20|97.36|94.56|97.36|94.56|97.36|94.56|97.36|94.56|0
1650508840000|2022-04-21 02:40:40|97.43|94.63|97.43|94.63|97.43|94.63|97.43|94.63|0
1650508860000|2022-04-21 02:41:00|97.36|94.56|97.43|94.63|97.43|94.63|97.36|94.56|0
1650508890000|2022-04-21 02:41:30|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1650508900000|2022-04-21 02:41:40|97.32|94.52|97.35|94.55|97.35|94.55|97.32|94.52|0
1650508980000|2022-04-21 02:43:00|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1650509020000|2022-04-21 02:43:40|97.21|94.41|97.21|94.41|97.21|94.41|97.21|94.41|0
1650509050000|2022-04-21 02:44:10|97.2|94.4|97.2|94.4|97.2|94.4|97.2|94.4|0
1650509060000|2022-04-21 02:44:20|97.17|94.37|97.13|94.33|97.17|94.37|97.13|94.33|0
1650509070000|2022-04-21 02:44:30|97.2|94.4|97.2|94.4|97.2|94.4|97.2|94.4|0
1650509100000|2022-04-21 02:45:00|97.13|94.33|97.2|94.4|97.2|94.4|97.13|94.33|0
1650509140000|2022-04-21 02:45:40|97.28|94.48|97.32|94.52|97.32|94.52|97.28|94.48|0
1650509150000|2022-04-21 02:45:50|97.28|94.48|97.35|94.55|97.35|94.55|97.28|94.48|0
1650509160000|2022-04-21 02:46:00|97.32|94.52|97.32|94.52|97.32|94.52|97.32|94.52|0
1650509170000|2022-04-21 02:46:10|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1650509190000|2022-04-21 02:46:30|97.2|94.4|97.13|94.33|97.2|94.4|97.13|94.33|0
1650509200000|2022-04-21 02:46:40|97.2|94.4|97.2|94.4|97.2|94.4|97.2|94.4|0
1650509210000|2022-04-21 02:46:50|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1650509240000|2022-04-21 02:47:20|97.35|94.55|97.28|94.48|97.35|94.55|97.28|94.48|0
1650509250000|2022-04-21 02:47:30|97.2|94.4|97.2|94.4|97.2|94.4|97.2|94.4|0
1650509260000|2022-04-21 02:47:40|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1650509270000|2022-04-21 02:47:50|97.35|94.55|97.28|94.48|97.35|94.55|97.28|94.48|0
1650509280000|2022-04-21 02:48:00|97.2|94.4|97.28|94.48|97.28|94.48|97.2|94.4|0
1650509290000|2022-04-21 02:48:10|97.24|94.44|97.2|94.4|97.24|94.44|97.2|94.4|0
1650509320000|2022-04-21 02:48:40|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1650509330000|2022-04-21 02:48:50|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1650509340000|2022-04-21 02:49:00|97.42|94.62|97.35|94.55|97.42|94.62|97.35|94.55|0
1650509350000|2022-04-21 02:49:10|97.42|94.62|97.35|94.55|97.42|94.62|97.35|94.55|0
1650509390000|2022-04-21 02:49:50|97.28|94.48|97.28|94.48|97.28|94.48|97.28|94.48|0
1650509400000|2022-04-21 02:50:00|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1650509410000|2022-04-21 02:50:10|97.24|94.44|97.27|94.47|97.27|94.47|97.24|94.44|0
1650509450000|2022-04-21 02:50:50|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1650509460000|2022-04-21 02:51:00|97.42|94.62|97.35|94.55|97.42|94.62|97.35|94.55|0
1650509470000|2022-04-21 02:51:10|97.42|94.62|97.42|94.62|97.42|94.62|97.42|94.62|0
1650509480000|2022-04-21 02:51:20|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1650509490000|2022-04-21 02:51:30|97.57|94.77|97.5|94.7|97.57|94.77|97.5|94.7|0
1650509510000|2022-04-21 02:51:50|97.57|94.77|97.57|94.77|97.57|94.77|97.57|94.77|0
1650509520000|2022-04-21 02:52:00|97.5|94.7|97.5|94.7|97.5|94.7|97.5|94.7|0
1650509530000|2022-04-21 02:52:10|97.46|94.66|97.5|94.7|97.5|94.7|97.46|94.66|0
1650509540000|2022-04-21 02:52:20|97.46|94.66|97.5|94.7|97.5|94.7|97.46|94.66|0
1650509550000|2022-04-21 02:52:30|97.46|94.66|97.42|94.62|97.46|94.66|97.42|94.62|0
1650509600000|2022-04-21 02:53:20|97.35|94.55|97.35|94.55|97.39|94.59|97.35|94.55|0
1650509610000|2022-04-21 02:53:30|97.27|94.47|97.35|94.55|97.35|94.55|97.27|94.47|0
1650509630000|2022-04-21 02:53:50|97.42|94.62|97.42|94.62|97.42|94.62|97.42|94.62|0
1650509640000|2022-04-21 02:54:00|97.38|94.58|97.42|94.62|97.42|94.62|97.38|94.58|0
1650509650000|2022-04-21 02:54:10|97.38|94.58|97.38|94.58|97.38|94.58|97.38|94.58|0
1650509660000|2022-04-21 02:54:20|97.42|94.62|97.35|94.55|97.42|94.62|97.35|94.55|0
1650509670000|2022-04-21 02:54:30|97.42|94.62|97.42|94.62|97.42|94.62|97.42|94.62|0
1650509690000|2022-04-21 02:54:50|97.38|94.58|97.42|94.62|97.42|94.62|97.38|94.58|0
1650509710000|2022-04-21 02:55:10|97.38|94.58|97.42|94.62|97.42|94.62|97.38|94.58|0
1650509720000|2022-04-21 02:55:20|97.35|94.55|97.38|94.58|97.38|94.58|97.35|94.55|0
1650509730000|2022-04-21 02:55:30|97.35|94.55|97.35|94.55|97.35|94.55|97.35|94.55|0
1650509740000|2022-04-21 02:55:40|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1650509760000|2022-04-21 02:56:00|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1650509770000|2022-04-21 02:56:10|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1650509780000|2022-04-21 02:56:20|97.24|94.44|97.27|94.47|97.27|94.47|97.24|94.44|0
1650509800000|2022-04-21 02:56:40|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1650509820000|2022-04-21 02:57:00|97.38|94.58|97.42|94.62|97.42|94.62|97.38|94.58|0
1650509830000|2022-04-21 02:57:10|97.38|94.58|97.34|94.54|97.38|94.58|97.34|94.54|0
1650509850000|2022-04-21 02:57:30|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1650509860000|2022-04-21 02:57:40|97.34|94.54|97.34|94.54|97.34|94.54|97.34|94.54|0
1650509890000|2022-04-21 02:58:10|97.27|94.47|97.2|94.4|97.27|94.47|97.2|94.4|0
1650509900000|2022-04-21 02:58:20|97.23|94.43|97.2|94.4|97.23|94.43|97.2|94.4|0
1650509910000|2022-04-21 02:58:30|97.27|94.47|97.27|94.47|97.27|94.47|97.27|94.47|0
1650509920000|2022-04-21 02:58:40|97.2|94.4|97.2|94.4|97.2|94.4|97.2|94.4|0
1650509930000|2022-04-21 02:58:50|97.27|94.47|97.23|94.43|97.27|94.47|97.23|94.43|0
1650509940000|2022-04-21 02:59:00|97.19|94.39|97.19|94.39|97.27|94.47|97.19|94.39|0
1650509950000|2022-04-21 02:59:10|97.16|94.36|97.09|94.29|97.16|94.36|97.09|94.29|0
1650509960000|2022-04-21 02:59:20|97.12|94.32|97.05|94.25|97.12|94.32|97.05|94.25|0
1650509970000|2022-04-21 02:59:30|97.12|94.32|97.09|94.29|97.12|94.32|97.09|94.29|0
1650509980000|2022-04-21 02:59:40|97.12|94.32|97.19|94.39|97.19|94.39|97.12|94.32|0
1650509990000|2022-04-21 02:59:50|97.16|94.36|97.19|94.39|97.19|94.39|97.16|94.36|0
1650510000000|2022-04-21 03:00:00|97.12|94.32|97.05|94.25|97.12|94.32|97.05|94.25|0
1650510010000|2022-04-21 03:00:10|97.12|94.32|97.08|94.28|97.12|94.32|97.08|94.28|0
1650510020000|2022-04-21 03:00:20|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1650510040000|2022-04-21 03:00:40|96.9|94.1|96.9|94.1|96.9|94.1|96.9|94.1|0
1650510050000|2022-04-21 03:00:50|96.82|94.02|96.97|94.17|96.97|94.17|96.82|94.02|0
1650510060000|2022-04-21 03:01:00|96.94|94.14|96.97|94.17|96.97|94.17|96.94|94.14|0
1650510070000|2022-04-21 03:01:10|97.05|94.25|96.9|94.1|97.05|94.25|96.9|94.1|0
1650510080000|2022-04-21 03:01:20|96.97|94.17|96.9|94.1|96.97|94.17|96.9|94.1|0
1650510090000|2022-04-21 03:01:30|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1650510120000|2022-04-21 03:02:00|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1650510130000|2022-04-21 03:02:10|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1650510140000|2022-04-21 03:02:20|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1650510150000|2022-04-21 03:02:30|97.01|94.21|97.01|94.21|97.01|94.21|97.01|94.21|0
1650510160000|2022-04-21 03:02:40|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1650510180000|2022-04-21 03:03:00|97.01|94.21|96.97|94.17|97.01|94.21|96.97|94.17|0
1650510200000|2022-04-21 03:03:20|97.01|94.21|97.04|94.24|97.04|94.24|97.01|94.21|0
1650510210000|2022-04-21 03:03:30|97.08|94.28|97.04|94.24|97.08|94.28|97.04|94.24|0
1650510220000|2022-04-21 03:03:40|97.08|94.28|97.12|94.32|97.12|94.32|97.08|94.28|0
1650510230000|2022-04-21 03:03:50|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1650510250000|2022-04-21 03:04:10|97.12|94.32|97.19|94.39|97.19|94.39|97.12|94.32|0
1650510260000|2022-04-21 03:04:20|97.12|94.32|97.19|94.39|97.19|94.39|97.12|94.32|0
1650510270000|2022-04-21 03:04:30|97.16|94.36|97.19|94.39|97.19|94.39|97.16|94.36|0
1650510280000|2022-04-21 03:04:40|97.16|94.36|97.16|94.36|97.16|94.36|97.16|94.36|0
1650510290000|2022-04-21 03:04:50|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1650510310000|2022-04-21 03:05:10|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1650510320000|2022-04-21 03:05:20|97.12|94.32|97.16|94.36|97.19|94.39|97.12|94.32|0
1650510330000|2022-04-21 03:05:30|97.19|94.39|97.15|94.35|97.19|94.39|97.15|94.35|0
1650510340000|2022-04-21 03:05:40|97.12|94.32|97.12|94.32|97.12|94.32|97.12|94.32|0
1650510390000|2022-04-21 03:06:30|97.04|94.24|97.12|94.32|97.12|94.32|97.04|94.24|0
1650510440000|2022-04-21 03:07:20|97.19|94.39|97.12|94.32|97.19|94.39|97.12|94.32|0
1650510450000|2022-04-21 03:07:30|97.08|94.28|97.04|94.24|97.08|94.28|97.04|94.24|0
1650510480000|2022-04-21 03:08:00|97.11|94.31|97.15|94.35|97.15|94.35|97.11|94.31|0
1650510490000|2022-04-21 03:08:10|97.11|94.31|97.19|94.39|97.19|94.39|97.11|94.31|0
1650510500000|2022-04-21 03:08:20|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1650510510000|2022-04-21 03:08:30|97.11|94.31|97.04|94.24|97.11|94.31|97.04|94.24|0
1650510550000|2022-04-21 03:09:10|97.11|94.31|97.11|94.31|97.11|94.31|97.11|94.31|0
1650510560000|2022-04-21 03:09:20|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1650510570000|2022-04-21 03:09:30|97.11|94.31|97.11|94.31|97.11|94.31|97.11|94.31|0
1650510580000|2022-04-21 03:09:40|97.04|94.24|97.04|94.24|97.04|94.24|97.04|94.24|0
1650510600000|2022-04-21 03:10:00|96.97|94.17|96.97|94.17|96.97|94.17|96.97|94.17|0
1650510610000|2022-04-21 03:10:10|97|94.2|97|94.2|97|94.2|97|94.2|0
1650510620000|2022-04-21 03:10:20|97.04|94.24|97.11|94.31|97.11|94.31|97.04|94.24|0
1650510640000|2022-04-21 03:10:40|97.19|94.39|97.19|94.39|97.19|94.39|97.19|94.39|0
1650510670000|2022-04-21 03:11:10|97.26|94.46|97.41|94.61|97.41|94.61|97.26|94.46|0
1650510680000|2022-04-21 03:11:20|97.33|94.53|97.41|94.61|97.41|94.61|97.33|94.53|0
1650510690000|2022-04-21 03:11:30|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1650510720000|2022-04-21 03:12:00|97.41|94.61|97.48|94.68|97.48|94.68|97.41|94.61|0
1650510740000|2022-04-21 03:12:20|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1650510750000|2022-04-21 03:12:30|97.63|94.83|97.63|94.83|97.63|94.83|97.56|94.76|0
1650510760000|2022-04-21 03:12:40|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1650510770000|2022-04-21 03:12:50|97.59|94.79|97.63|94.83|97.63|94.83|97.59|94.79|0
1650510780000|2022-04-21 03:13:00|97.56|94.76|97.48|94.68|97.63|94.83|97.48|94.68|0
1650510800000|2022-04-21 03:13:20|97.52|94.72|97.56|94.76|97.56|94.76|97.52|94.72|0
1650510830000|2022-04-21 03:13:50|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1650510840000|2022-04-21 03:14:00|97.56|94.76|97.59|94.79|97.63|94.83|97.56|94.76|0
1650510850000|2022-04-21 03:14:10|97.56|94.76|97.59|94.79|97.63|94.83|97.56|94.76|0
1650510860000|2022-04-21 03:14:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1650510890000|2022-04-21 03:14:50|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650510900000|2022-04-21 03:15:00|97.67|94.87|97.67|94.87|97.67|94.87|97.63|94.83|0
1650510910000|2022-04-21 03:15:10|97.7|94.9|97.63|94.83|97.7|94.9|97.63|94.83|0
1650510940000|2022-04-21 03:15:40|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1650510970000|2022-04-21 03:16:10|97.52|94.72|97.7|94.9|97.7|94.9|97.48|94.68|0
1650510980000|2022-04-21 03:16:20|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650510990000|2022-04-21 03:16:30|97.7|94.9|97.7|94.9|97.7|94.9|97.7|94.9|0
1650511020000|2022-04-21 03:17:00|97.63|94.83|97.63|94.83|97.7|94.9|97.63|94.83|0
1650511040000|2022-04-21 03:17:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1650511080000|2022-04-21 03:18:00|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650511090000|2022-04-21 03:18:10|97.7|94.9|97.7|94.9|97.7|94.9|97.63|94.83|0
1650511110000|2022-04-21 03:18:30|97.63|94.83|97.63|94.83|97.66|94.86|97.63|94.83|0
1650511120000|2022-04-21 03:18:40|97.7|94.9|97.7|94.9|97.7|94.9|97.7|94.9|0
1650511140000|2022-04-21 03:19:00|97.77|94.97|97.77|94.97|97.85|95.05|97.77|94.97|0
1650511170000|2022-04-21 03:19:30|97.85|95.05|97.77|94.97|97.85|95.05|97.77|94.97|0
1650511200000|2022-04-21 03:20:00|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1650511230000|2022-04-21 03:20:30|97.92|95.12|97.92|95.12|97.92|95.12|97.92|95.12|0
1650511240000|2022-04-21 03:20:40|98|95.2|98|95.2|98|95.2|98|95.2|0
1650511250000|2022-04-21 03:20:50|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1650511260000|2022-04-21 03:21:00|98.15|95.35|98.07|95.27|98.15|95.35|98.07|95.27|0
1650511280000|2022-04-21 03:21:20|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1650511290000|2022-04-21 03:21:30|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511300000|2022-04-21 03:21:40|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1650511310000|2022-04-21 03:21:50|98.14|95.34|98.22|95.42|98.22|95.42|98.14|95.34|0
1650511330000|2022-04-21 03:22:10|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511340000|2022-04-21 03:22:20|98.22|95.42|98.37|95.57|98.37|95.57|98.22|95.42|0
1650511350000|2022-04-21 03:22:30|98.29|95.49|98.29|95.49|98.29|95.49|98.29|95.49|0
1650511360000|2022-04-21 03:22:40|98.33|95.53|98.29|95.49|98.33|95.53|98.29|95.49|0
1650511380000|2022-04-21 03:23:00|98.37|95.57|98.29|95.49|98.37|95.57|98.29|95.49|0
1650511400000|2022-04-21 03:23:20|98.22|95.42|98.14|95.34|98.22|95.42|98.14|95.34|0
1650511410000|2022-04-21 03:23:30|98.22|95.42|98.22|95.42|98.22|95.42|98.14|95.34|0
1650511420000|2022-04-21 03:23:40|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511440000|2022-04-21 03:24:00|98.11|95.31|98.07|95.27|98.11|95.31|98.07|95.27|0
1650511460000|2022-04-21 03:24:20|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511470000|2022-04-21 03:24:30|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650511480000|2022-04-21 03:24:40|98.07|95.27|98.14|95.34|98.14|95.34|98.07|95.27|0
1650511490000|2022-04-21 03:24:50|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1650511500000|2022-04-21 03:25:00|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511520000|2022-04-21 03:25:20|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1650511530000|2022-04-21 03:25:30|98.11|95.31|98.14|95.34|98.14|95.34|98.11|95.31|0
1650511540000|2022-04-21 03:25:40|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1650511550000|2022-04-21 03:25:50|97.99|95.19|97.99|95.19|97.99|95.19|97.92|95.12|0
1650511560000|2022-04-21 03:26:00|97.92|95.12|97.92|95.12|97.92|95.12|97.92|95.12|0
1650511570000|2022-04-21 03:26:10|97.99|95.19|97.92|95.12|97.99|95.19|97.92|95.12|0
1650511580000|2022-04-21 03:26:20|97.99|95.19|98.07|95.27|98.07|95.27|97.99|95.19|0
1650511610000|2022-04-21 03:26:50|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511620000|2022-04-21 03:27:00|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650511630000|2022-04-21 03:27:10|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511640000|2022-04-21 03:27:20|98.07|95.27|98.14|95.34|98.14|95.34|98.07|95.27|0
1650511660000|2022-04-21 03:27:40|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650511670000|2022-04-21 03:27:50|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511680000|2022-04-21 03:28:00|98.22|95.42|98.14|95.34|98.22|95.42|98.14|95.34|0
1650511690000|2022-04-21 03:28:10|98.18|95.38|98.14|95.34|98.18|95.38|98.14|95.34|0
1650511700000|2022-04-21 03:28:20|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650511710000|2022-04-21 03:28:30|98.18|95.38|98.14|95.34|98.18|95.38|98.14|95.34|0
1650511740000|2022-04-21 03:29:00|98.21|95.41|98.29|95.49|98.29|95.49|98.21|95.41|0
1650511750000|2022-04-21 03:29:10|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650511760000|2022-04-21 03:29:20|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511770000|2022-04-21 03:29:30|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1650511790000|2022-04-21 03:29:50|98.1|95.3|98.06|95.26|98.1|95.3|98.06|95.26|0
1650511800000|2022-04-21 03:30:00|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650511810000|2022-04-21 03:30:10|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1650511850000|2022-04-21 03:30:50|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1650511860000|2022-04-21 03:31:00|98.03|95.23|97.99|95.19|98.06|95.26|97.99|95.19|0
1650511870000|2022-04-21 03:31:10|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1650511900000|2022-04-21 03:31:40|97.84|95.04|97.84|95.04|97.84|95.04|97.84|95.04|0
1650511910000|2022-04-21 03:31:50|97.91|95.11|97.95|95.15|97.95|95.15|97.91|95.11|0
1650511920000|2022-04-21 03:32:00|97.91|95.11|97.99|95.19|97.99|95.19|97.91|95.11|0
1650511930000|2022-04-21 03:32:10|97.95|95.15|97.88|95.08|97.95|95.15|97.88|95.08|0
1650511940000|2022-04-21 03:32:20|97.91|95.11|97.91|95.11|97.91|95.11|97.88|95.08|0
1650511950000|2022-04-21 03:32:30|97.84|95.04|97.77|94.97|97.84|95.04|97.77|94.97|0
1650511960000|2022-04-21 03:32:40|97.73|94.93|97.69|94.89|97.73|94.93|97.69|94.89|0
1650511970000|2022-04-21 03:32:50|97.73|94.93|97.77|94.97|97.77|94.97|97.73|94.93|0
1650511980000|2022-04-21 03:33:00|97.76|94.96|97.91|95.11|97.91|95.11|97.76|94.96|0
1650512010000|2022-04-21 03:33:30|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1650512020000|2022-04-21 03:33:40|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1650512030000|2022-04-21 03:33:50|97.99|95.19|98.06|95.26|98.06|95.26|97.99|95.19|0
1650512040000|2022-04-21 03:34:00|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1650512050000|2022-04-21 03:34:10|98.03|95.23|97.99|95.19|98.03|95.23|97.99|95.19|0
1650512060000|2022-04-21 03:34:20|98.06|95.26|97.99|95.19|98.06|95.26|97.99|95.19|0
1650512070000|2022-04-21 03:34:30|98.03|95.23|98.06|95.26|98.06|95.26|98.03|95.23|0
1650512080000|2022-04-21 03:34:40|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1650512090000|2022-04-21 03:34:50|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1650512100000|2022-04-21 03:35:00|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1650512110000|2022-04-21 03:35:10|98.03|95.23|98.06|95.26|98.06|95.26|98.03|95.23|0
1650512130000|2022-04-21 03:35:30|98.03|95.23|97.99|95.19|98.03|95.23|97.99|95.19|0
1650512150000|2022-04-21 03:35:50|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1650512160000|2022-04-21 03:36:00|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650512170000|2022-04-21 03:36:10|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1650512190000|2022-04-21 03:36:30|98.21|95.41|98.36|95.56|98.36|95.56|98.21|95.41|0
1650512200000|2022-04-21 03:36:40|98.28|95.48|98.21|95.41|98.28|95.48|98.21|95.41|0
1650512240000|2022-04-21 03:37:20|98.28|95.48|98.36|95.56|98.36|95.56|98.28|95.48|0
1650512250000|2022-04-21 03:37:30|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1650512270000|2022-04-21 03:37:50|98.21|95.41|98.21|95.41|98.21|95.41|98.21|95.41|0
1650512280000|2022-04-21 03:38:00|98.28|95.48|98.36|95.56|98.36|95.56|98.28|95.48|0
1650512300000|2022-04-21 03:38:20|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1650512310000|2022-04-21 03:38:30|98.36|95.56|98.43|95.63|98.43|95.63|98.36|95.56|0
1650512330000|2022-04-21 03:38:50|98.36|95.56|98.43|95.63|98.43|95.63|98.36|95.56|0
1650512340000|2022-04-21 03:39:00|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650512380000|2022-04-21 03:39:40|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1650512410000|2022-04-21 03:40:10|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650512440000|2022-04-21 03:40:40|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1650512460000|2022-04-21 03:41:00|98.36|95.56|98.28|95.48|98.36|95.56|98.28|95.48|0
1650512470000|2022-04-21 03:41:10|98.24|95.44|98.21|95.41|98.24|95.44|98.21|95.41|0
1650512490000|2022-04-21 03:41:30|98.28|95.48|98.21|95.41|98.28|95.48|98.21|95.41|0
1650512510000|2022-04-21 03:41:50|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1650512520000|2022-04-21 03:42:00|98.21|95.41|98.28|95.48|98.28|95.48|98.21|95.41|0
1650512560000|2022-04-21 03:42:40|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1650512570000|2022-04-21 03:42:50|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1650512580000|2022-04-21 03:43:00|98.35|95.55|98.32|95.52|98.35|95.55|98.32|95.52|0
1650512590000|2022-04-21 03:43:10|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1650512600000|2022-04-21 03:43:20|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1650512620000|2022-04-21 03:43:40|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650512630000|2022-04-21 03:43:50|98.43|95.63|98.35|95.55|98.43|95.63|98.35|95.55|0
1650512640000|2022-04-21 03:44:00|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650512650000|2022-04-21 03:44:10|98.43|95.63|98.35|95.55|98.43|95.63|98.35|95.55|0
1650512670000|2022-04-21 03:44:30|98.32|95.52|98.35|95.55|98.35|95.55|98.32|95.52|0
1650512680000|2022-04-21 03:44:40|98.28|95.48|98.28|95.48|98.28|95.48|98.28|95.48|0
1650512730000|2022-04-21 03:45:30|98.24|95.44|98.28|95.48|98.28|95.48|98.2|95.4|0
1650512750000|2022-04-21 03:45:50|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650512780000|2022-04-21 03:46:20|98.13|95.33|98.2|95.4|98.2|95.4|98.13|95.33|0
1650512790000|2022-04-21 03:46:30|98.17|95.37|98.13|95.33|98.17|95.37|98.13|95.33|0
1650512810000|2022-04-21 03:46:50|98.05|95.25|97.98|95.18|98.13|95.33|97.98|95.18|0
1650512820000|2022-04-21 03:47:00|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1650512840000|2022-04-21 03:47:20|97.98|95.18|98.05|95.25|98.05|95.25|97.98|95.18|0
1650512850000|2022-04-21 03:47:30|98.02|95.22|97.98|95.18|98.02|95.22|97.98|95.18|0
1650512870000|2022-04-21 03:47:50|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1650512880000|2022-04-21 03:48:00|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1650512900000|2022-04-21 03:48:20|98.05|95.25|98.05|95.25|98.05|95.25|98.05|95.25|0
1650512910000|2022-04-21 03:48:30|98.09|95.29|98.13|95.33|98.13|95.33|98.09|95.29|0
1650512920000|2022-04-21 03:48:40|98.2|95.4|98.17|95.37|98.2|95.4|98.17|95.37|0
1650512930000|2022-04-21 03:48:50|98.2|95.4|98.17|95.37|98.2|95.4|98.17|95.37|0
1650512940000|2022-04-21 03:49:00|98.13|95.33|98.13|95.33|98.13|95.33|98.13|95.33|0
1650512990000|2022-04-21 03:49:50|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650513000000|2022-04-21 03:50:00|98.16|95.36|98.2|95.4|98.2|95.4|98.16|95.36|0
1650513010000|2022-04-21 03:50:10|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1650513020000|2022-04-21 03:50:20|98.2|95.4|98.2|95.4|98.2|95.4|98.2|95.4|0
1650513030000|2022-04-21 03:50:30|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1650513040000|2022-04-21 03:50:40|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1650513050000|2022-04-21 03:50:50|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1650513060000|2022-04-21 03:51:00|98.35|95.55|98.35|95.55|98.35|95.55|98.27|95.47|0
1650513070000|2022-04-21 03:51:10|98.27|95.47|98.27|95.47|98.27|95.47|98.27|95.47|0
1650513100000|2022-04-21 03:51:40|98.35|95.55|98.35|95.55|98.35|95.55|98.35|95.55|0
1650513110000|2022-04-21 03:51:50|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1650513130000|2022-04-21 03:52:10|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650513140000|2022-04-21 03:52:20|98.35|95.55|98.42|95.62|98.42|95.62|98.35|95.55|0
1650513160000|2022-04-21 03:52:40|98.35|95.55|98.35|95.55|98.39|95.59|98.35|95.55|0
1650513180000|2022-04-21 03:53:00|98.42|95.62|98.35|95.55|98.42|95.62|98.35|95.55|0
1650513210000|2022-04-21 03:53:30|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1650513250000|2022-04-21 03:54:10|98.5|95.7|98.5|95.7|98.5|95.7|98.5|95.7|0
1650513260000|2022-04-21 03:54:20|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1650513270000|2022-04-21 03:54:30|98.53|95.73|98.5|95.7|98.53|95.73|98.5|95.7|0
1650513280000|2022-04-21 03:54:40|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1650513290000|2022-04-21 03:54:50|98.53|95.73|98.57|95.77|98.57|95.77|98.53|95.73|0
1650513300000|2022-04-21 03:55:00|98.65|95.85|98.57|95.77|98.65|95.85|98.57|95.77|0
1650513310000|2022-04-21 03:55:10|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1650513330000|2022-04-21 03:55:30|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1650513340000|2022-04-21 03:55:40|98.61|95.81|98.64|95.84|98.64|95.84|98.61|95.81|0
1650513360000|2022-04-21 03:56:00|98.72|95.92|98.79|95.99|98.79|95.99|98.72|95.92|0
1650513370000|2022-04-21 03:56:10|98.72|95.92|98.79|95.99|98.79|95.99|98.72|95.92|0
1650513400000|2022-04-21 03:56:40|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650513410000|2022-04-21 03:56:50|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1650513430000|2022-04-21 03:57:10|98.72|95.92|98.68|95.88|98.72|95.92|98.68|95.88|0
1650513440000|2022-04-21 03:57:20|98.64|95.84|98.72|95.92|98.72|95.92|98.64|95.84|0
1650513450000|2022-04-21 03:57:30|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1650513470000|2022-04-21 03:57:50|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650513510000|2022-04-21 03:58:30|98.79|95.99|98.79|95.99|98.79|95.99|98.72|95.92|0
1650513520000|2022-04-21 03:58:40|98.87|96.07|98.79|95.99|98.87|96.07|98.79|95.99|0
1650513540000|2022-04-21 03:59:00|98.87|96.07|98.87|96.07|98.87|96.07|98.87|96.07|0
1650513570000|2022-04-21 03:59:30|98.79|95.99|98.79|95.99|98.79|95.99|98.79|95.99|0
1650513590000|2022-04-21 03:59:50|98.76|95.96|98.72|95.92|98.76|95.96|98.72|95.92|0
1650513600000|2022-04-21 04:00:00|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1650513610000|2022-04-21 04:00:10|98.57|95.77|98.64|95.84|98.64|95.84|98.57|95.77|0
1650513630000|2022-04-21 04:00:30|98.57|95.77|98.57|95.77|98.64|95.84|98.57|95.77|0
1650513640000|2022-04-21 04:00:40|98.64|95.84|98.57|95.77|98.64|95.84|98.57|95.77|0
1650513650000|2022-04-21 04:00:50|98.64|95.84|98.57|95.77|98.64|95.84|98.57|95.77|0
1650513660000|2022-04-21 04:01:00|98.6|95.8|98.6|95.8|98.6|95.8|98.6|95.8|0
1650513670000|2022-04-21 04:01:10|98.57|95.77|98.57|95.77|98.57|95.77|98.57|95.77|0
1650513680000|2022-04-21 04:01:20|98.6|95.8|98.64|95.84|98.64|95.84|98.6|95.8|0
1650513690000|2022-04-21 04:01:30|98.72|95.92|98.72|95.92|98.72|95.92|98.72|95.92|0
1650513720000|2022-04-21 04:02:00|98.68|95.88|98.64|95.84|98.68|95.88|98.64|95.84|0
1650513730000|2022-04-21 04:02:10|98.68|95.88|98.64|95.84|98.72|95.92|98.64|95.84|0
1650513740000|2022-04-21 04:02:20|98.6|95.8|98.64|95.84|98.64|95.84|98.57|95.77|0
1650513750000|2022-04-21 04:02:30|98.57|95.77|98.6|95.8|98.6|95.8|98.57|95.77|0
1650513760000|2022-04-21 04:02:40|98.57|95.77|98.56|95.76|98.57|95.77|98.56|95.76|0
1650513770000|2022-04-21 04:02:50|98.6|95.8|98.56|95.76|98.6|95.8|98.56|95.76|0
1650513780000|2022-04-21 04:03:00|98.6|95.8|98.56|95.76|98.6|95.8|98.56|95.76|0
1650513790000|2022-04-21 04:03:10|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1650513800000|2022-04-21 04:03:20|98.56|95.76|98.49|95.69|98.56|95.76|98.49|95.69|0
1650513830000|2022-04-21 04:03:50|98.41|95.61|98.49|95.69|98.49|95.69|98.41|95.61|0
1650513840000|2022-04-21 04:04:00|98.53|95.73|98.56|95.76|98.56|95.76|98.53|95.73|0
1650513850000|2022-04-21 04:04:10|98.64|95.84|98.64|95.84|98.64|95.84|98.64|95.84|0
1650513860000|2022-04-21 04:04:20|98.56|95.76|98.6|95.8|98.6|95.8|98.56|95.76|0
1650513870000|2022-04-21 04:04:30|98.56|95.76|98.56|95.76|98.56|95.76|98.56|95.76|0
1650513900000|2022-04-21 04:05:00|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1650513910000|2022-04-21 04:05:10|98.49|95.69|98.49|95.69|98.49|95.69|98.41|95.61|0
1650513920000|2022-04-21 04:05:20|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1650513940000|2022-04-21 04:05:40|98.45|95.65|98.49|95.69|98.49|95.69|98.41|95.61|0
1650513970000|2022-04-21 04:06:10|98.45|95.65|98.49|95.69|98.49|95.69|98.45|95.65|0
1650513980000|2022-04-21 04:06:20|98.34|95.54|98.41|95.61|98.41|95.61|98.34|95.54|0
1650514000000|2022-04-21 04:06:40|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1650514020000|2022-04-21 04:07:00|98.41|95.61|98.49|95.69|98.49|95.69|98.41|95.61|0
1650514080000|2022-04-21 04:08:00|98.41|95.61|98.41|95.61|98.45|95.65|98.41|95.61|0
1650514090000|2022-04-21 04:08:10|98.49|95.69|98.49|95.69|98.49|95.69|98.49|95.69|0
1650514100000|2022-04-21 04:08:20|98.41|95.61|98.41|95.61|98.45|95.65|98.41|95.61|0
1650514120000|2022-04-21 04:08:40|98.34|95.54|98.41|95.61|98.41|95.61|98.34|95.54|0
1650514130000|2022-04-21 04:08:50|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1650514170000|2022-04-21 04:09:30|98.26|95.46|98.19|95.39|98.26|95.46|98.19|95.39|0
1650514180000|2022-04-21 04:09:40|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1650514190000|2022-04-21 04:09:50|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650514200000|2022-04-21 04:10:00|98.11|95.31|98.04|95.24|98.11|95.31|98.04|95.24|0
1650514210000|2022-04-21 04:10:10|98.08|95.28|98.15|95.35|98.19|95.39|98.08|95.28|0
1650514220000|2022-04-21 04:10:20|98.19|95.39|98.26|95.46|98.26|95.46|98.19|95.39|0
1650514240000|2022-04-21 04:10:40|98.3|95.5|98.34|95.54|98.34|95.54|98.3|95.5|0
1650514260000|2022-04-21 04:11:00|98.37|95.57|98.34|95.54|98.41|95.61|98.34|95.54|0
1650514270000|2022-04-21 04:11:10|98.33|95.53|98.26|95.46|98.33|95.53|98.26|95.46|0
1650514300000|2022-04-21 04:11:40|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650514320000|2022-04-21 04:12:00|98.41|95.61|98.41|95.61|98.41|95.61|98.41|95.61|0
1650514340000|2022-04-21 04:12:20|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650514360000|2022-04-21 04:12:40|98.26|95.46|98.26|95.46|98.26|95.46|98.26|95.46|0
1650514390000|2022-04-21 04:13:10|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1650514400000|2022-04-21 04:13:20|98.26|95.46|98.18|95.38|98.26|95.46|98.18|95.38|0
1650514410000|2022-04-21 04:13:30|98.26|95.46|98.03|95.23|98.26|95.46|98.03|95.23|0
1650514420000|2022-04-21 04:13:40|98.11|95.31|98.26|95.46|98.26|95.46|98.11|95.31|0
1650514430000|2022-04-21 04:13:50|98.18|95.38|98.18|95.38|98.18|95.38|98.15|95.35|0
1650514440000|2022-04-21 04:14:00|98.11|95.31|98.03|95.23|98.11|95.31|98.03|95.23|0
1650514450000|2022-04-21 04:14:10|98.07|95.27|98.03|95.23|98.07|95.27|98.03|95.23|0
1650514460000|2022-04-21 04:14:20|98.07|95.27|98.03|95.23|98.07|95.27|98.03|95.23|0
1650514490000|2022-04-21 04:14:50|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650514500000|2022-04-21 04:15:00|98.03|95.23|97.96|95.16|98.03|95.23|97.96|95.16|0
1650514520000|2022-04-21 04:15:20|98|95.2|98|95.2|98|95.2|98|95.2|0
1650514530000|2022-04-21 04:15:30|98.03|95.23|97.96|95.16|98.03|95.23|97.96|95.16|0
1650514540000|2022-04-21 04:15:40|98|95.2|97.96|95.16|98|95.2|97.96|95.16|0
1650514560000|2022-04-21 04:16:00|97.88|95.08|97.88|95.08|97.88|95.08|97.88|95.08|0
1650514570000|2022-04-21 04:16:10|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1650514580000|2022-04-21 04:16:20|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1650514590000|2022-04-21 04:16:30|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650514600000|2022-04-21 04:16:40|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1650514620000|2022-04-21 04:17:00|98|95.2|98.03|95.23|98.03|95.23|98|95.2|0
1650514660000|2022-04-21 04:17:40|98.11|95.31|98.07|95.27|98.11|95.31|98.03|95.23|0
1650514670000|2022-04-21 04:17:50|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650514680000|2022-04-21 04:18:00|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1650514710000|2022-04-21 04:18:30|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650514720000|2022-04-21 04:18:40|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1650514730000|2022-04-21 04:18:50|98.11|95.31|98.11|95.31|98.11|95.31|98.11|95.31|0
1650514740000|2022-04-21 04:19:00|98.07|95.27|98.11|95.31|98.11|95.31|98.07|95.27|0
1650514770000|2022-04-21 04:19:30|98.18|95.38|98.11|95.31|98.18|95.38|98.11|95.31|0
1650514780000|2022-04-21 04:19:40|98.18|95.38|98.11|95.31|98.18|95.38|98.11|95.31|0
1650514790000|2022-04-21 04:19:50|98.07|95.27|98.11|95.31|98.11|95.31|98.03|95.23|0
1650514800000|2022-04-21 04:20:00|98.18|95.38|98.25|95.45|98.25|95.45|98.18|95.38|0
1650514810000|2022-04-21 04:20:10|98.22|95.42|98.1|95.3|98.22|95.42|98.1|95.3|0
1650514840000|2022-04-21 04:20:40|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1650514850000|2022-04-21 04:20:50|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650514880000|2022-04-21 04:21:20|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1650514940000|2022-04-21 04:22:20|98.14|95.34|98.1|95.3|98.14|95.34|98.1|95.3|0
1650515000000|2022-04-21 04:23:20|98.14|95.34|98.18|95.38|98.18|95.38|98.14|95.34|0
1650515030000|2022-04-21 04:23:50|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1650515040000|2022-04-21 04:24:00|98.18|95.38|98.18|95.38|98.18|95.38|98.18|95.38|0
1650515060000|2022-04-21 04:24:20|98.1|95.3|98.18|95.38|98.18|95.38|98.1|95.3|0
1650515130000|2022-04-21 04:25:30|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650515140000|2022-04-21 04:25:40|98.18|95.38|98.18|95.38|98.21|95.41|98.18|95.38|0
1650515150000|2022-04-21 04:25:50|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1650515170000|2022-04-21 04:26:10|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1650515180000|2022-04-21 04:26:20|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1650515220000|2022-04-21 04:27:00|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1650515230000|2022-04-21 04:27:10|98.25|95.45|98.25|95.45|98.25|95.45|98.25|95.45|0
1650515250000|2022-04-21 04:27:30|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1650515300000|2022-04-21 04:28:20|98.14|95.34|98.1|95.3|98.14|95.34|98.1|95.3|0
1650515310000|2022-04-21 04:28:30|98.17|95.37|98.1|95.3|98.17|95.37|98.1|95.3|0
1650515330000|2022-04-21 04:28:50|98.14|95.34|98.1|95.3|98.14|95.34|98.1|95.3|0
1650515340000|2022-04-21 04:29:00|98.02|95.22|98.02|95.22|98.02|95.22|98.02|95.22|0
1650515360000|2022-04-21 04:29:20|98.1|95.3|98.1|95.3|98.1|95.3|98.1|95.3|0
1650515370000|2022-04-21 04:29:30|98.14|95.34|98.14|95.34|98.14|95.34|98.14|95.34|0
1650515380000|2022-04-21 04:29:40|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1650515410000|2022-04-21 04:30:10|98.21|95.41|98.21|95.41|98.21|95.41|98.17|95.37|0
1650515420000|2022-04-21 04:30:20|98.17|95.37|98.17|95.37|98.17|95.37|98.17|95.37|0
1650515430000|2022-04-21 04:30:30|98.1|95.3|98.02|95.22|98.1|95.3|98.02|95.22|0
1650515440000|2022-04-21 04:30:40|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1650515450000|2022-04-21 04:30:50|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1650515460000|2022-04-21 04:31:00|97.95|95.15|97.91|95.11|97.95|95.15|97.91|95.11|0
1650515470000|2022-04-21 04:31:10|97.95|95.15|97.95|95.15|97.95|95.15|97.91|95.11|0
1650515480000|2022-04-21 04:31:20|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1650515490000|2022-04-21 04:31:30|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1650515510000|2022-04-21 04:31:50|97.8|95|97.87|95.07|97.87|95.07|97.8|95|0
1650515530000|2022-04-21 04:32:10|97.84|95.04|97.87|95.07|97.87|95.07|97.84|95.04|0
1650515540000|2022-04-21 04:32:20|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1650515550000|2022-04-21 04:32:30|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1650515580000|2022-04-21 04:33:00|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1650515600000|2022-04-21 04:33:20|97.91|95.11|97.95|95.15|97.95|95.15|97.91|95.11|0
1650515610000|2022-04-21 04:33:30|98.02|95.22|98.1|95.3|98.1|95.3|98.02|95.22|0
1650515650000|2022-04-21 04:34:10|98.02|95.22|98.02|95.22|98.02|95.22|98.02|95.22|0
1650515690000|2022-04-21 04:34:50|98.06|95.26|98.06|95.26|98.06|95.26|98.06|95.26|0
1650515700000|2022-04-21 04:35:00|98.09|95.29|98.09|95.29|98.09|95.29|98.09|95.29|0
1650515730000|2022-04-21 04:35:30|98.02|95.22|98.02|95.22|98.02|95.22|98.02|95.22|0
1650515750000|2022-04-21 04:35:50|97.95|95.15|97.95|95.15|97.95|95.15|97.95|95.15|0
1650515760000|2022-04-21 04:36:00|97.98|95.18|97.95|95.15|97.98|95.18|97.95|95.15|0
1650515770000|2022-04-21 04:36:10|97.87|95.07|97.91|95.11|97.95|95.15|97.87|95.07|0
1650515780000|2022-04-21 04:36:20|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1650515790000|2022-04-21 04:36:30|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1650515800000|2022-04-21 04:36:40|97.98|95.18|97.98|95.18|98.02|95.22|97.98|95.18|0
1650515810000|2022-04-21 04:36:50|98.02|95.22|97.94|95.14|98.02|95.22|97.94|95.14|0
1650515930000|2022-04-21 04:38:50|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1650515940000|2022-04-21 04:39:00|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1650515950000|2022-04-21 04:39:10|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1650515960000|2022-04-21 04:39:20|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1650515980000|2022-04-21 04:39:40|97.94|95.14|97.94|95.14|97.94|95.14|97.94|95.14|0
1650515990000|2022-04-21 04:39:50|97.91|95.11|97.94|95.14|97.94|95.14|97.91|95.11|0
1650516000000|2022-04-21 04:40:00|97.91|95.11|97.94|95.14|97.94|95.14|97.91|95.11|0
1650516030000|2022-04-21 04:40:30|97.91|95.11|97.91|95.11|97.91|95.11|97.91|95.11|0
1650516040000|2022-04-21 04:40:40|97.87|95.07|97.91|95.11|97.91|95.11|97.87|95.07|0
1650516050000|2022-04-21 04:40:50|97.87|95.07|97.87|95.07|97.87|95.07|97.87|95.07|0
1650516060000|2022-04-21 04:41:00|97.91|95.11|97.87|95.07|97.91|95.11|97.87|95.07|0
1650516160000|2022-04-21 04:42:40|97.94|95.14|97.9|95.1|97.94|95.14|97.9|95.1|0
1650516180000|2022-04-21 04:43:00|97.94|95.14|97.94|95.14|97.94|95.14|97.94|95.14|0
1650516220000|2022-04-21 04:43:40|98.01|95.21|98.01|95.21|98.01|95.21|98.01|95.21|0
1650516230000|2022-04-21 04:43:50|97.94|95.14|97.94|95.14|97.94|95.14|97.94|95.14|0
1650516280000|2022-04-21 04:44:40|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1650516300000|2022-04-21 04:45:00|97.94|95.14|97.9|95.1|97.94|95.14|97.9|95.1|0
1650516310000|2022-04-21 04:45:10|97.94|95.14|97.86|95.06|97.94|95.14|97.86|95.06|0
1650516320000|2022-04-21 04:45:20|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1650516330000|2022-04-21 04:45:30|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1650516350000|2022-04-21 04:45:50|97.68|94.88|97.68|94.88|97.68|94.88|97.68|94.88|0
1650516360000|2022-04-21 04:46:00|97.72|94.92|97.79|94.99|97.79|94.99|97.72|94.92|0
1650516370000|2022-04-21 04:46:10|97.72|94.92|97.72|94.92|97.72|94.92|97.72|94.92|0
1650516380000|2022-04-21 04:46:20|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1650516390000|2022-04-21 04:46:30|97.71|94.91|97.71|94.91|97.71|94.91|97.71|94.91|0
1650516400000|2022-04-21 04:46:40|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1650516420000|2022-04-21 04:47:00|97.83|95.03|97.79|94.99|97.83|95.03|97.79|94.99|0
1650516430000|2022-04-21 04:47:10|97.75|94.95|97.79|94.99|97.79|94.99|97.75|94.95|0
1650516440000|2022-04-21 04:47:20|97.83|95.03|97.86|95.06|97.86|95.06|97.83|95.03|0
1650516460000|2022-04-21 04:47:40|97.83|95.03|97.83|95.03|97.83|95.03|97.83|95.03|0
1650516470000|2022-04-21 04:47:50|97.86|95.06|97.71|94.91|97.86|95.06|97.71|94.91|0
1650516490000|2022-04-21 04:48:10|97.64|94.84|97.71|94.91|97.71|94.91|97.64|94.84|0
1650516520000|2022-04-21 04:48:40|97.68|94.88|97.75|94.95|97.75|94.95|97.68|94.88|0
1650516530000|2022-04-21 04:48:50|97.79|94.99|97.79|94.99|97.79|94.99|97.79|94.99|0
1650516550000|2022-04-21 04:49:10|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1650516560000|2022-04-21 04:49:20|97.79|94.99|97.83|95.03|97.83|95.03|97.79|94.99|0
1650516570000|2022-04-21 04:49:30|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1650516580000|2022-04-21 04:49:40|97.9|95.1|97.9|95.1|97.9|95.1|97.9|95.1|0
1650516590000|2022-04-21 04:49:50|97.94|95.14|97.79|94.99|97.94|95.14|97.79|94.99|0
1650516600000|2022-04-21 04:50:00|97.83|95.03|97.79|94.99|97.83|95.03|97.79|94.99|0
1650516640000|2022-04-21 04:50:40|97.75|94.95|97.71|94.91|97.75|94.95|97.71|94.91|0
1650516660000|2022-04-21 04:51:00|97.86|95.06|97.79|94.99|97.86|95.06|97.79|94.99|0
1650516710000|2022-04-21 04:51:50|97.82|95.02|97.82|95.02|97.82|95.02|97.82|95.02|0
1650516720000|2022-04-21 04:52:00|97.86|95.06|97.86|95.06|97.86|95.06|97.86|95.06|0
1650516730000|2022-04-21 04:52:10|97.79|94.99|97.71|94.91|97.79|94.99|97.71|94.91|0
1650516760000|2022-04-21 04:52:40|97.64|94.84|97.64|94.84|97.64|94.84|97.64|94.84|0
1650516890000|2022-04-21 04:54:50|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650516950000|2022-04-21 04:55:50|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1650516960000|2022-04-21 04:56:00|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650516970000|2022-04-21 04:56:10|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1650516980000|2022-04-21 04:56:20|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650516990000|2022-04-21 04:56:30|97.67|94.87|97.63|94.83|97.67|94.87|97.63|94.83|0
1650517030000|2022-04-21 04:57:10|97.71|94.91|97.71|94.91|97.71|94.91|97.71|94.91|0
1650517050000|2022-04-21 04:57:30|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1650517060000|2022-04-21 04:57:40|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650517120000|2022-04-21 04:58:40|97.56|94.76|97.56|94.76|97.56|94.76|97.56|94.76|0
1650517140000|2022-04-21 04:59:00|97.63|94.83|97.56|94.76|97.63|94.83|97.56|94.76|0
1650517170000|2022-04-21 04:59:30|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650517180000|2022-04-21 04:59:40|97.6|94.8|97.6|94.8|97.63|94.83|97.56|94.76|0
1650517190000|2022-04-21 04:59:50|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650517210000|2022-04-21 05:00:10|97.6|94.8|97.56|94.76|97.6|94.8|97.56|94.76|0
1650517220000|2022-04-21 05:00:20|97.67|94.87|97.67|94.87|97.67|94.87|97.67|94.87|0
1650517230000|2022-04-21 05:00:30|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650517240000|2022-04-21 05:00:40|97.56|94.76|97.56|94.76|97.56|94.76|97.48|94.68|0
1650517250000|2022-04-21 05:00:50|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650517260000|2022-04-21 05:01:00|97.93|95.13|97.93|95.13|97.93|95.13|97.85|95.05|0
1650517270000|2022-04-21 05:01:10|97.85|95.05|97.82|95.02|97.85|95.05|97.78|94.98|0
1650517280000|2022-04-21 05:01:20|97.89|95.09|97.85|95.05|97.89|95.09|97.85|95.05|0
1650517290000|2022-04-21 05:01:30|98.08|95.28|97.93|95.13|98.08|95.28|97.93|95.13|0
1650517310000|2022-04-21 05:01:50|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1650517320000|2022-04-21 05:02:00|97.93|95.13|97.93|95.13|97.93|95.13|97.93|95.13|0
1650517330000|2022-04-21 05:02:10|97.85|95.05|97.85|95.05|97.85|95.05|97.85|95.05|0
1650517340000|2022-04-21 05:02:20|97.78|94.98|97.78|94.98|97.78|94.98|97.78|94.98|0
1650517350000|2022-04-21 05:02:30|97.7|94.9|97.78|94.98|97.78|94.98|97.7|94.9|0
1650517360000|2022-04-21 05:02:40|97.85|95.05|97.78|94.98|97.85|95.05|97.78|94.98|0
1650517370000|2022-04-21 05:02:50|97.85|95.05|97.93|95.13|98|95.2|97.85|95.05|0
1650517380000|2022-04-21 05:03:00|97.85|95.05|97.93|95.13|97.93|95.13|97.85|95.05|0
1650517400000|2022-04-21 05:03:20|98|95.2|98.08|95.28|98.08|95.28|98|95.2|0
1650517410000|2022-04-21 05:03:30|98|95.2|98.04|95.24|98.04|95.24|97.93|95.13|0
1650517420000|2022-04-21 05:03:40|98|95.2|98.15|95.35|98.15|95.35|98|95.2|0
1650517430000|2022-04-21 05:03:50|98.08|95.28|98.15|95.35|98.15|95.35|98.08|95.28|0
1650517440000|2022-04-21 05:04:00|98.3|95.5|98.15|95.35|98.3|95.5|98.15|95.35|0
1650517450000|2022-04-21 05:04:10|98.08|95.28|98|95.2|98.08|95.28|98|95.2|0
1650517460000|2022-04-21 05:04:20|97.85|95.05|97.93|95.13|98|95.2|97.85|95.05|0
1650517470000|2022-04-21 05:04:30|97.89|95.09|97.93|95.13|97.93|95.13|97.89|95.09|0
1650517480000|2022-04-21 05:04:40|98|95.2|98|95.2|98|95.2|98|95.2|0
1650517510000|2022-04-21 05:05:10|97.93|95.13|97.85|95.05|97.96|95.16|97.85|95.05|0
1650517520000|2022-04-21 05:05:20|97.78|94.98|97.7|94.9|97.78|94.98|97.7|94.9|0
1650517530000|2022-04-21 05:05:30|97.67|94.87|97.63|94.83|97.67|94.87|97.63|94.83|0
1650517540000|2022-04-21 05:05:40|97.55|94.75|97.48|94.68|97.63|94.83|97.48|94.68|0
1650517550000|2022-04-21 05:05:50|97.4|94.6|97.18|94.38|97.4|94.6|97.18|94.38|0
1650517560000|2022-04-21 05:06:00|96.96|94.16|97.11|94.31|97.11|94.31|96.96|94.16|0
1650517570000|2022-04-21 05:06:10|97.15|94.35|96.96|94.16|97.15|94.35|96.96|94.16|0
1650517580000|2022-04-21 05:06:20|96.89|94.09|96.89|94.09|96.89|94.09|96.89|94.09|0
1650517590000|2022-04-21 05:06:30|96.81|94.01|96.89|94.09|96.89|94.09|96.74|93.94|0
1650517600000|2022-04-21 05:06:40|96.96|94.16|97.03|94.23|97.03|94.23|96.96|94.16|0
1650517610000|2022-04-21 05:06:50|97.07|94.27|97.18|94.38|97.18|94.38|97.07|94.27|0
1650517620000|2022-04-21 05:07:00|97.11|94.31|97.11|94.31|97.11|94.31|97.03|94.23|0
1650517630000|2022-04-21 05:07:10|97.18|94.38|97.22|94.42|97.22|94.42|97.18|94.38|0
1650517640000|2022-04-21 05:07:20|97.26|94.46|97.18|94.38|97.26|94.46|97.18|94.38|0
1650517650000|2022-04-21 05:07:30|97.15|94.35|97.26|94.46|97.26|94.46|97.15|94.35|0
1650517660000|2022-04-21 05:07:40|97.33|94.53|97.33|94.53|97.37|94.57|97.33|94.53|0
1650517670000|2022-04-21 05:07:50|97.4|94.6|97.33|94.53|97.4|94.6|97.33|94.53|0
1650517680000|2022-04-21 05:08:00|97.37|94.57|97.4|94.6|97.4|94.6|97.37|94.57|0
1650517690000|2022-04-21 05:08:10|97.48|94.68|97.44|94.64|97.48|94.68|97.4|94.6|0
1650517700000|2022-04-21 05:08:20|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1650517710000|2022-04-21 05:08:30|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1650517720000|2022-04-21 05:08:40|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1650517730000|2022-04-21 05:08:50|97.48|94.68|97.55|94.75|97.55|94.75|97.48|94.68|0
1650517740000|2022-04-21 05:09:00|97.63|94.83|97.55|94.75|97.63|94.83|97.55|94.75|0
1650517760000|2022-04-21 05:09:20|97.52|94.72|97.55|94.75|97.55|94.75|97.52|94.72|0
1650517770000|2022-04-21 05:09:30|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1650517780000|2022-04-21 05:09:40|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1650517790000|2022-04-21 05:09:50|97.48|94.68|97.55|94.75|97.55|94.75|97.48|94.68|0
1650517800000|2022-04-21 05:10:00|97.48|94.68|97.55|94.75|97.55|94.75|97.48|94.68|0
1650517810000|2022-04-21 05:10:10|97.62|94.82|97.55|94.75|97.62|94.82|97.55|94.75|0
1650517820000|2022-04-21 05:10:20|97.48|94.68|97.4|94.6|97.51|94.71|97.4|94.6|0
1650517830000|2022-04-21 05:10:30|97.48|94.68|97.4|94.6|97.48|94.68|97.4|94.6|0
1650517840000|2022-04-21 05:10:40|97.33|94.53|97.25|94.45|97.33|94.53|97.25|94.45|0
1650517850000|2022-04-21 05:10:50|97.33|94.53|97.25|94.45|97.33|94.53|97.25|94.45|0
1650517860000|2022-04-21 05:11:00|97.33|94.53|97.33|94.53|97.33|94.53|97.29|94.49|0
1650517870000|2022-04-21 05:11:10|97.25|94.45|97.25|94.45|97.25|94.45|97.25|94.45|0
1650517880000|2022-04-21 05:11:20|97.18|94.38|97.18|94.38|97.25|94.45|97.18|94.38|0
1650517890000|2022-04-21 05:11:30|97.1|94.3|97.1|94.3|97.1|94.3|97.1|94.3|0
1650517900000|2022-04-21 05:11:40|97.03|94.23|97.1|94.3|97.1|94.3|97.03|94.23|0
1650517910000|2022-04-21 05:11:50|97.03|94.23|97.1|94.3|97.1|94.3|97.03|94.23|0
1650517920000|2022-04-21 05:12:00|97.18|94.38|96.96|94.16|97.18|94.38|96.96|94.16|0
1650517930000|2022-04-21 05:12:10|97.03|94.23|96.96|94.16|97.03|94.23|96.88|94.08|0
1650517940000|2022-04-21 05:12:20|96.92|94.12|96.88|94.08|96.92|94.12|96.88|94.08|0
1650517950000|2022-04-21 05:12:30|96.81|94.01|96.81|94.01|96.81|94.01|96.81|94.01|0
1650517960000|2022-04-21 05:12:40|96.88|94.08|96.81|94.01|96.88|94.08|96.81|94.01|0
1650517970000|2022-04-21 05:12:50|96.73|93.93|96.66|93.86|96.73|93.93|96.66|93.86|0
1650517980000|2022-04-21 05:13:00|96.59|93.79|96.63|93.83|96.66|93.86|96.59|93.79|0
1650517990000|2022-04-21 05:13:10|96.59|93.79|96.73|93.93|96.73|93.93|96.59|93.79|0
1650518000000|2022-04-21 05:13:20|96.66|93.86|96.66|93.86|96.66|93.86|96.66|93.86|0
1650518020000|2022-04-21 05:13:40|96.59|93.79|96.59|93.79|96.59|93.79|96.59|93.79|0
1650518030000|2022-04-21 05:13:50|96.51|93.71|96.44|93.64|96.51|93.71|96.44|93.64|0
1650518040000|2022-04-21 05:14:00|96.51|93.71|96.51|93.71|96.51|93.71|96.44|93.64|0
1650518050000|2022-04-21 05:14:10|96.44|93.64|96.37|93.57|96.44|93.64|96.37|93.57|0
1650518060000|2022-04-21 05:14:20|96.4|93.6|96.44|93.64|96.44|93.64|96.37|93.57|0
1650518070000|2022-04-21 05:14:30|96.22|93.42|96.15|93.35|96.22|93.42|96.15|93.35|0
1650518080000|2022-04-21 05:14:40|96.07|93.27|96|93.2|96.07|93.27|96|93.2|0
1650518090000|2022-04-21 05:14:50|96.07|93.27|96.07|93.27|96.07|93.27|96.07|93.27|0
1650518100000|2022-04-21 05:15:00|96|93.2|96.07|93.27|96.07|93.27|95.92|93.12|0
1650518110000|2022-04-21 05:15:10|96|93.2|95.71|92.91|96.07|93.27|95.71|92.91|0
1650518120000|2022-04-21 05:15:20|95.78|92.98|95.63|92.83|95.78|92.98|95.63|92.83|0
1650518130000|2022-04-21 05:15:30|95.56|92.76|95.49|92.69|95.56|92.76|95.41|92.61|0
1650518140000|2022-04-21 05:15:40|95.56|92.76|95.52|92.72|95.56|92.76|95.52|92.72|0
1650518150000|2022-04-21 05:15:50|95.49|92.69|95.49|92.69|95.49|92.69|95.41|92.61|0
1650518160000|2022-04-21 05:16:00|95.52|92.72|95.49|92.69|95.52|92.72|95.49|92.69|0
1650518170000|2022-04-21 05:16:10|95.56|92.76|95.56|92.76|95.63|92.83|95.56|92.76|0
1650518180000|2022-04-21 05:16:20|95.63|92.83|95.78|92.98|95.78|92.98|95.63|92.83|0
1650518190000|2022-04-21 05:16:30|95.7|92.9|95.56|92.76|95.7|92.9|95.56|92.76|0
1650518200000|2022-04-21 05:16:40|95.63|92.83|95.7|92.9|95.7|92.9|95.63|92.83|0
1650518210000|2022-04-21 05:16:50|95.78|92.98|95.78|92.98|95.78|92.98|95.78|92.98|0
1650518220000|2022-04-21 05:17:00|95.85|93.05|95.7|92.9|95.85|93.05|95.7|92.9|0
1650518230000|2022-04-21 05:17:10|95.78|92.98|95.7|92.9|95.78|92.98|95.7|92.9|0
1650518240000|2022-04-21 05:17:20|95.78|92.98|95.78|92.98|95.85|93.05|95.78|92.98|0
1650518250000|2022-04-21 05:17:30|95.7|92.9|95.7|92.9|95.7|92.9|95.7|92.9|0
1650518260000|2022-04-21 05:17:40|95.63|92.83|95.7|92.9|95.7|92.9|95.63|92.83|0
1650518280000|2022-04-21 05:18:00|95.63|92.83|95.63|92.83|95.63|92.83|95.56|92.76|0
1650518290000|2022-04-21 05:18:10|95.7|92.9|95.7|92.9|95.7|92.9|95.7|92.9|0
1650518300000|2022-04-21 05:18:20|95.78|92.98|95.7|92.9|95.78|92.98|95.7|92.9|0
1650518320000|2022-04-21 05:18:40|95.63|92.83|95.78|92.98|95.78|92.98|95.63|92.83|0
1650518330000|2022-04-21 05:18:50|95.7|92.9|95.78|92.98|95.78|92.98|95.7|92.9|0
1650518340000|2022-04-21 05:19:00|95.85|93.05|95.85|93.05|95.85|93.05|95.85|93.05|0
1650518350000|2022-04-21 05:19:10|95.78|92.98|95.78|92.98|95.78|92.98|95.78|92.98|0
1650518360000|2022-04-21 05:19:20|95.7|92.9|95.7|92.9|95.7|92.9|95.7|92.9|0
1650518370000|2022-04-21 05:19:30|95.63|92.83|95.67|92.87|95.67|92.87|95.63|92.83|0
1650518380000|2022-04-21 05:19:40|95.7|92.9|95.63|92.83|95.7|92.9|95.63|92.83|0
1650518390000|2022-04-21 05:19:50|95.7|92.9|95.63|92.83|95.7|92.9|95.63|92.83|0
1650518400000|2022-04-21 05:20:00|95.7|92.9|95.78|92.98|95.78|92.98|95.67|92.87|0
1650518410000|2022-04-21 05:20:10|95.85|93.05|95.78|92.98|95.85|93.05|95.78|92.98|0
1650518420000|2022-04-21 05:20:20|95.77|92.97|95.77|92.97|95.81|93.01|95.77|92.97|0
1650518430000|2022-04-21 05:20:30|95.81|93.01|95.92|93.12|95.92|93.12|95.81|93.01|0
1650518440000|2022-04-21 05:20:40|95.85|93.05|95.85|93.05|95.85|93.05|95.85|93.05|0
1650518450000|2022-04-21 05:20:50|95.77|92.97|95.77|92.97|95.77|92.97|95.77|92.97|0
1650518460000|2022-04-21 05:21:00|95.7|92.9|95.77|92.97|95.77|92.97|95.7|92.9|0
1650518470000|2022-04-21 05:21:10|95.63|92.83|95.7|92.9|95.7|92.9|95.59|92.79|0
1650518480000|2022-04-21 05:21:20|95.67|92.87|95.7|92.9|95.7|92.9|95.67|92.87|0
1650518490000|2022-04-21 05:21:30|95.63|92.83|95.7|92.9|95.7|92.9|95.63|92.83|0
1650518500000|2022-04-21 05:21:40|95.74|92.94|95.7|92.9|95.74|92.94|95.63|92.83|0
1650518510000|2022-04-21 05:21:50|95.63|92.83|95.63|92.83|95.67|92.87|95.63|92.83|0
1650518520000|2022-04-21 05:22:00|95.67|92.87|95.7|92.9|95.77|92.97|95.67|92.87|0
1650518540000|2022-04-21 05:22:20|95.63|92.83|95.7|92.9|95.7|92.9|95.63|92.83|0
1650518550000|2022-04-21 05:22:30|95.74|92.94|95.74|92.94|95.77|92.97|95.7|92.9|0
1650518560000|2022-04-21 05:22:40|95.7|92.9|95.7|92.9|95.74|92.94|95.7|92.9|0
1650518570000|2022-04-21 05:22:50|95.77|92.97|95.77|92.97|95.77|92.97|95.77|92.97|0
1650518580000|2022-04-21 05:23:00|95.7|92.9|95.63|92.83|95.7|92.9|95.63|92.83|0
1650518590000|2022-04-21 05:23:10|95.7|92.9|95.85|93.05|95.85|93.05|95.7|92.9|0
1650518600000|2022-04-21 05:23:20|95.77|92.97|95.85|93.05|95.85|93.05|95.77|92.97|0
1650518620000|2022-04-21 05:23:40|95.88|93.08|95.85|93.05|95.88|93.08|95.85|93.05|0
1650518640000|2022-04-21 05:24:00|95.88|93.08|95.88|93.08|95.88|93.08|95.88|93.08|0
1650518650000|2022-04-21 05:24:10|95.85|93.05|95.7|92.9|95.85|93.05|95.7|92.9|0
1650518660000|2022-04-21 05:24:20|95.74|92.94|95.85|93.05|95.85|93.05|95.7|92.9|0
1650518670000|2022-04-21 05:24:30|95.77|92.97|95.7|92.9|95.77|92.97|95.7|92.9|0
1650518680000|2022-04-21 05:24:40|95.77|92.97|95.7|92.9|95.77|92.97|95.7|92.9|0
1650518700000|2022-04-21 05:25:00|95.74|92.94|95.74|92.94|95.77|92.97|95.7|92.9|0
1650518710000|2022-04-21 05:25:10|95.77|92.97|95.81|93.01|95.84|93.04|95.77|92.97|0
1650518720000|2022-04-21 05:25:20|95.77|92.97|95.81|93.01|95.84|93.04|95.77|92.97|0
1650518730000|2022-04-21 05:25:30|95.84|93.04|95.84|93.04|95.92|93.12|95.84|93.04|0
1650518740000|2022-04-21 05:25:40|95.81|93.01|95.84|93.04|95.84|93.04|95.81|93.01|0
1650518750000|2022-04-21 05:25:50|95.88|93.08|95.92|93.12|95.92|93.12|95.84|93.04|0
1650518760000|2022-04-21 05:26:00|95.84|93.04|95.92|93.12|95.92|93.12|95.84|93.04|0
1650518780000|2022-04-21 05:26:20|95.99|93.19|95.99|93.19|96.03|93.23|95.99|93.19|0
1650518790000|2022-04-21 05:26:30|95.92|93.12|95.92|93.12|95.96|93.16|95.92|93.12|0
1650518800000|2022-04-21 05:26:40|95.96|93.16|95.92|93.12|95.99|93.19|95.92|93.12|0
1650518810000|2022-04-21 05:26:50|95.99|93.19|95.92|93.12|95.99|93.19|95.92|93.12|0
1650518820000|2022-04-21 05:27:00|95.99|93.19|96.06|93.26|96.06|93.26|95.99|93.19|0
1650518830000|2022-04-21 05:27:10|96.1|93.3|96.1|93.3|96.1|93.3|96.1|93.3|0
1650518840000|2022-04-21 05:27:20|96.06|93.26|95.99|93.19|96.06|93.26|95.99|93.19|0
1650518860000|2022-04-21 05:27:40|96.06|93.26|96.06|93.26|96.06|93.26|96.06|93.26|0
1650518880000|2022-04-21 05:28:00|96.1|93.3|96.14|93.34|96.14|93.34|96.06|93.26|0
1650518890000|2022-04-21 05:28:10|96.06|93.26|96.1|93.3|96.14|93.34|96.06|93.26|0
1650518900000|2022-04-21 05:28:20|96.06|93.26|96.14|93.34|96.14|93.34|96.06|93.26|0
1650518910000|2022-04-21 05:28:30|96.21|93.41|96.21|93.41|96.21|93.41|96.21|93.41|0
1650518920000|2022-04-21 05:28:40|96.14|93.34|96.36|93.56|96.36|93.56|96.14|93.34|0
1650518930000|2022-04-21 05:28:50|96.28|93.48|96.28|93.48|96.36|93.56|96.28|93.48|0
1650518940000|2022-04-21 05:29:00|96.36|93.56|96.28|93.48|96.36|93.56|96.28|93.48|0
1650518950000|2022-04-21 05:29:10|96.21|93.41|96.21|93.41|96.21|93.41|96.21|93.41|0
1650518960000|2022-04-21 05:29:20|96.14|93.34|96.14|93.34|96.14|93.34|96.14|93.34|0
1650518970000|2022-04-21 05:29:30|96.13|93.33|96.13|93.33|96.13|93.33|96.13|93.33|0
1650518980000|2022-04-21 05:29:40|96.21|93.41|96.13|93.33|96.21|93.41|96.13|93.33|0
1650518990000|2022-04-21 05:29:50|96.21|93.41|96.21|93.41|96.21|93.41|96.21|93.41|0
1650519000000|2022-04-21 05:30:00|96.13|93.33|96.28|93.48|96.32|93.52|96.13|93.33|0
1650519010000|2022-04-21 05:30:10|96.35|93.55|96.43|93.63|96.43|93.63|96.35|93.55|0
1650519020000|2022-04-21 05:30:20|96.5|93.7|96.43|93.63|96.5|93.7|96.43|93.63|0
1650519030000|2022-04-21 05:30:30|96.39|93.59|96.43|93.63|96.43|93.63|96.39|93.59|0
1650519040000|2022-04-21 05:30:40|96.35|93.55|96.35|93.55|96.39|93.59|96.35|93.55|0
1650519050000|2022-04-21 05:30:50|96.43|93.63|96.35|93.55|96.43|93.63|96.35|93.55|0
1650519060000|2022-04-21 05:31:00|96.43|93.63|96.35|93.55|96.43|93.63|96.35|93.55|0
1650519070000|2022-04-21 05:31:10|96.28|93.48|96.43|93.63|96.43|93.63|96.28|93.48|0
1650519080000|2022-04-21 05:31:20|96.35|93.55|96.5|93.7|96.5|93.7|96.35|93.55|0
1650519090000|2022-04-21 05:31:30|96.43|93.63|96.5|93.7|96.5|93.7|96.43|93.63|0
1650519100000|2022-04-21 05:31:40|96.57|93.77|96.54|93.74|96.57|93.77|96.54|93.74|0
1650519110000|2022-04-21 05:31:50|96.5|93.7|96.54|93.74|96.54|93.74|96.5|93.7|0
1650519120000|2022-04-21 05:32:00|96.57|93.77|96.5|93.7|96.57|93.77|96.5|93.7|0
1650519130000|2022-04-21 05:32:10|96.57|93.77|96.57|93.77|96.57|93.77|96.57|93.77|0
1650519150000|2022-04-21 05:32:30|96.5|93.7|96.57|93.77|96.57|93.77|96.5|93.7|0
1650519160000|2022-04-21 05:32:40|96.5|93.7|96.5|93.7|96.5|93.7|96.5|93.7|0
1650519170000|2022-04-21 05:32:50|96.57|93.77|96.54|93.74|96.57|93.77|96.5|93.7|0
1650519180000|2022-04-21 05:33:00|96.57|93.77|96.57|93.77|96.57|93.77|96.57|93.77|0
1650519200000|2022-04-21 05:33:20|96.54|93.74|96.54|93.74|96.54|93.74|96.54|93.74|0
1650519210000|2022-04-21 05:33:30|96.57|93.77|96.5|93.7|96.57|93.77|96.5|93.7|0
1650519220000|2022-04-21 05:33:40|96.57|93.77|96.65|93.85|96.65|93.85|96.57|93.77|0
1650519230000|2022-04-21 05:33:50|96.72|93.92|96.79|93.99|96.79|93.99|96.72|93.92|0
1650519240000|2022-04-21 05:34:00|96.87|94.07|96.87|94.07|96.87|94.07|96.87|94.07|0
1650519270000|2022-04-21 05:34:30|96.91|94.11|96.87|94.07|96.91|94.11|96.87|94.07|0
1650519280000|2022-04-21 05:34:40|96.79|93.99|96.87|94.07|96.87|94.07|96.79|93.99|0
1650519290000|2022-04-21 05:34:50|96.79|93.99|96.79|93.99|96.79|93.99|96.79|93.99|0
1650519300000|2022-04-21 05:35:00|96.76|93.96|96.72|93.92|96.79|93.99|96.72|93.92|0
1650519310000|2022-04-21 05:35:10|96.76|93.96|96.72|93.92|96.76|93.96|96.72|93.92|0
1650519320000|2022-04-21 05:35:20|96.79|93.99|96.72|93.92|96.79|93.99|96.72|93.92|0
1650519330000|2022-04-21 05:35:30|96.79|93.99|96.79|93.99|96.79|93.99|96.79|93.99|0
1650519350000|2022-04-21 05:35:50|96.83|94.03|96.83|94.03|96.83|94.03|96.83|94.03|0
1650519360000|2022-04-21 05:36:00|96.79|93.99|96.76|93.96|96.79|93.99|96.76|93.96|0
1650519370000|2022-04-21 05:36:10|96.79|93.99|96.72|93.92|96.79|93.99|96.72|93.92|0
1650519390000|2022-04-21 05:36:30|96.79|93.99|96.79|93.99|96.79|93.99|96.79|93.99|0
1650519410000|2022-04-21 05:36:50|96.72|93.92|96.79|93.99|96.79|93.99|96.72|93.92|0
1650519420000|2022-04-21 05:37:00|96.83|94.03|96.87|94.07|96.87|94.07|96.83|94.03|0
1650519430000|2022-04-21 05:37:10|96.79|93.99|96.79|93.99|96.79|93.99|96.79|93.99|0
1650519440000|2022-04-21 05:37:20|96.72|93.92|96.72|93.92|96.72|93.92|96.72|93.92|0
1650519470000|2022-04-21 05:37:50|96.79|93.99|96.79|93.99|96.79|93.99|96.79|93.99|0
1650519490000|2022-04-21 05:38:10|96.72|93.92|96.72|93.92|96.72|93.92|96.64|93.84|0
1650519500000|2022-04-21 05:38:20|96.64|93.84|96.72|93.92|96.72|93.92|96.64|93.84|0
1650519510000|2022-04-21 05:38:30|96.64|93.84|96.64|93.84|96.68|93.88|96.64|93.84|0
1650519520000|2022-04-21 05:38:40|96.72|93.92|96.64|93.84|96.72|93.92|96.64|93.84|0
1650519530000|2022-04-21 05:38:50|96.57|93.77|96.57|93.77|96.57|93.77|96.57|93.77|0
1650519540000|2022-04-21 05:39:00|96.64|93.84|96.64|93.84|96.64|93.84|96.64|93.84|0
1650519550000|2022-04-21 05:39:10|96.68|93.88|96.68|93.88|96.68|93.88|96.68|93.88|0
1650519560000|2022-04-21 05:39:20|96.72|93.92|96.64|93.84|96.72|93.92|96.64|93.84|0
1650519610000|2022-04-21 05:40:10|96.57|93.77|96.5|93.7|96.57|93.77|96.5|93.7|0
1650519620000|2022-04-21 05:40:20|96.57|93.77|96.5|93.7|96.57|93.77|96.5|93.7|0
1650519630000|2022-04-21 05:40:30|96.53|93.73|96.42|93.62|96.53|93.73|96.42|93.62|0
1650519640000|2022-04-21 05:40:40|96.49|93.69|96.49|93.69|96.49|93.69|96.49|93.69|0
1650519650000|2022-04-21 05:40:50|96.42|93.62|96.49|93.69|96.49|93.69|96.42|93.62|0
1650519660000|2022-04-21 05:41:00|96.57|93.77|96.57|93.77|96.57|93.77|96.57|93.77|0
1650519690000|2022-04-21 05:41:30|96.53|93.73|96.53|93.73|96.53|93.73|96.53|93.73|0
1650519700000|2022-04-21 05:41:40|96.57|93.77|96.49|93.69|96.57|93.77|96.42|93.62|0
1650519710000|2022-04-21 05:41:50|96.42|93.62|96.49|93.69|96.49|93.69|96.42|93.62|0
1650519720000|2022-04-21 05:42:00|96.42|93.62|96.42|93.62|96.46|93.66|96.42|93.62|0
1650519740000|2022-04-21 05:42:20|96.38|93.58|96.42|93.62|96.46|93.66|96.38|93.58|0
1650519750000|2022-04-21 05:42:30|96.49|93.69|96.49|93.69|96.49|93.69|96.49|93.69|0
1650519760000|2022-04-21 05:42:40|96.46|93.66|96.42|93.62|96.46|93.66|96.42|93.62|0
1650519770000|2022-04-21 05:42:50|96.49|93.69|96.49|93.69|96.49|93.69|96.46|93.66|0
1650519790000|2022-04-21 05:43:10|96.42|93.62|96.46|93.66|96.46|93.66|96.42|93.62|0
1650519800000|2022-04-21 05:43:20|96.42|93.62|96.49|93.69|96.49|93.69|96.42|93.62|0
1650519810000|2022-04-21 05:43:30|96.46|93.66|96.46|93.66|96.46|93.66|96.46|93.66|0
1650519820000|2022-04-21 05:43:40|96.42|93.62|96.46|93.66|96.49|93.69|96.42|93.62|0
1650519830000|2022-04-21 05:43:50|96.49|93.69|96.42|93.62|96.49|93.69|96.42|93.62|0
1650519840000|2022-04-21 05:44:00|96.49|93.69|96.42|93.62|96.49|93.69|96.42|93.62|0
1650519850000|2022-04-21 05:44:10|96.35|93.55|96.35|93.55|96.35|93.55|96.35|93.55|0
1650519860000|2022-04-21 05:44:20|96.27|93.47|96.27|93.47|96.27|93.47|96.27|93.47|0
1650519870000|2022-04-21 05:44:30|96.2|93.4|96.2|93.4|96.2|93.4|96.2|93.4|0
1650519880000|2022-04-21 05:44:40|96.27|93.47|96.27|93.47|96.27|93.47|96.27|93.47|0
1650519890000|2022-04-21 05:44:50|96.2|93.4|96.2|93.4|96.2|93.4|96.2|93.4|0
1650519900000|2022-04-21 05:45:00|96.27|93.47|96.2|93.4|96.27|93.47|96.2|93.4|0
1650519910000|2022-04-21 05:45:10|96.27|93.47|96.27|93.47|96.27|93.47|96.24|93.44|0
1650519920000|2022-04-21 05:45:20|96.24|93.44|96.27|93.47|96.27|93.47|96.24|93.44|0
1650519930000|2022-04-21 05:45:30|96.31|93.51|96.27|93.47|96.34|93.54|96.27|93.47|0
1650519940000|2022-04-21 05:45:40|96.31|93.51|96.24|93.44|96.31|93.51|96.24|93.44|0
1650519950000|2022-04-21 05:45:50|96.27|93.47|96.27|93.47|96.34|93.54|96.27|93.47|0
1650519960000|2022-04-21 05:46:00|96.34|93.54|96.34|93.54|96.34|93.54|96.34|93.54|0
1650519970000|2022-04-21 05:46:10|96.46|93.66|96.42|93.62|96.46|93.66|96.42|93.62|0
1650519980000|2022-04-21 05:46:20|96.49|93.69|96.53|93.73|96.53|93.73|96.49|93.69|0
1650519990000|2022-04-21 05:46:30|96.49|93.69|96.56|93.76|96.56|93.76|96.49|93.69|0
1650520020000|2022-04-21 05:47:00|96.64|93.84|96.49|93.69|96.64|93.84|96.49|93.69|0
1650520040000|2022-04-21 05:47:20|96.34|93.54|96.34|93.54|96.34|93.54|96.34|93.54|0
1650520060000|2022-04-21 05:47:40|96.42|93.62|96.42|93.62|96.42|93.62|96.42|93.62|0
1650520070000|2022-04-21 05:47:50|96.34|93.54|96.34|93.54|96.34|93.54|96.34|93.54|0
1650520080000|2022-04-21 05:48:00|96.42|93.62|96.45|93.65|96.45|93.65|96.42|93.62|0
1650520090000|2022-04-21 05:48:10|96.49|93.69|96.49|93.69|96.49|93.69|96.49|93.69|0
1650520110000|2022-04-21 05:48:30|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1650520150000|2022-04-21 05:49:10|96.64|93.84|96.64|93.84|96.67|93.87|96.64|93.84|0
1650520170000|2022-04-21 05:49:30|96.71|93.91|96.64|93.84|96.71|93.91|96.64|93.84|0
1650520180000|2022-04-21 05:49:40|96.56|93.76|96.56|93.76|96.56|93.76|96.56|93.76|0
1650520190000|2022-04-21 05:49:50|96.64|93.84|96.56|93.76|96.64|93.84|96.56|93.76|0
1650520200000|2022-04-21 05:50:00|96.49|93.69|96.49|93.69|96.49|93.69|96.49|93.69|0
1650520210000|2022-04-21 05:50:10|96.45|93.65|96.45|93.65|96.45|93.65|96.45|93.65|0
1650520220000|2022-04-21 05:50:20|96.41|93.61|96.12|93.32|96.41|93.61|96.12|93.32|0
1650520230000|2022-04-21 05:50:30|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1650520240000|2022-04-21 05:50:40|96.12|93.32|96.12|93.32|96.12|93.32|96.12|93.32|0
1650520250000|2022-04-21 05:50:50|96.19|93.39|96.27|93.47|96.27|93.47|96.19|93.39|0
1650520260000|2022-04-21 05:51:00|96.19|93.39|96.19|93.39|96.19|93.39|96.12|93.32|0
1650520270000|2022-04-21 05:51:10|96.12|93.32|96.12|93.32|96.12|93.32|96.12|93.32|0
1650520280000|2022-04-21 05:51:20|96.19|93.39|96.12|93.32|96.19|93.39|96.12|93.32|0
1650520290000|2022-04-21 05:51:30|96.05|93.25|95.97|93.17|96.05|93.25|95.97|93.17|0
1650520300000|2022-04-21 05:51:40|96.05|93.25|96.05|93.25|96.05|93.25|96.05|93.25|0
1650520310000|2022-04-21 05:51:50|96.12|93.32|96.12|93.32|96.12|93.32|96.12|93.32|0
1650520320000|2022-04-21 05:52:00|96.05|93.25|96.19|93.39|96.19|93.39|96.05|93.25|0
1650520330000|2022-04-21 05:52:10|96.12|93.32|96.12|93.32|96.12|93.32|96.05|93.25|0
1650520340000|2022-04-21 05:52:20|96.16|93.36|96.12|93.32|96.16|93.36|96.12|93.32|0
1650520350000|2022-04-21 05:52:30|96.16|93.36|96.19|93.39|96.19|93.39|96.16|93.36|0
1650520360000|2022-04-21 05:52:40|96.27|93.47|96.34|93.54|96.34|93.54|96.27|93.47|0
1650520370000|2022-04-21 05:52:50|96.27|93.47|96.34|93.54|96.34|93.54|96.27|93.47|0
1650520380000|2022-04-21 05:53:00|96.27|93.47|96.34|93.54|96.34|93.54|96.27|93.47|0
1650520400000|2022-04-21 05:53:20|96.41|93.61|96.41|93.61|96.41|93.61|96.41|93.61|0
1650520410000|2022-04-21 05:53:30|96.49|93.69|96.56|93.76|96.56|93.76|96.49|93.69|0
1650520420000|2022-04-21 05:53:40|96.67|93.87|96.56|93.76|96.67|93.87|96.49|93.69|0
1650520430000|2022-04-21 05:53:50|96.49|93.69|96.56|93.76|96.63|93.83|96.49|93.69|0
1650520440000|2022-04-21 05:54:00|96.63|93.83|96.56|93.76|96.63|93.83|96.52|93.72|0
1650520450000|2022-04-21 05:54:10|96.6|93.8|96.6|93.8|96.6|93.8|96.6|93.8|0
1650520460000|2022-04-21 05:54:20|96.56|93.76|96.63|93.83|96.63|93.83|96.56|93.76|0
1650520470000|2022-04-21 05:54:30|96.78|93.98|96.63|93.83|96.78|93.98|96.63|93.83|0
1650520480000|2022-04-21 05:54:40|96.67|93.87|96.74|93.94|96.74|93.94|96.67|93.87|0
1650520490000|2022-04-21 05:54:50|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1650520500000|2022-04-21 05:55:00|96.74|93.94|96.71|93.91|96.74|93.94|96.71|93.91|0
1650520510000|2022-04-21 05:55:10|96.67|93.87|96.71|93.91|96.71|93.91|96.67|93.87|0
1650520520000|2022-04-21 05:55:20|96.82|94.02|96.78|93.98|96.82|94.02|96.78|93.98|0
1650520530000|2022-04-21 05:55:30|96.71|93.91|96.71|93.91|96.71|93.91|96.63|93.83|0
1650520540000|2022-04-21 05:55:40|96.63|93.83|96.63|93.83|96.63|93.83|96.63|93.83|0
1650520550000|2022-04-21 05:55:50|96.71|93.91|96.63|93.83|96.71|93.91|96.63|93.83|0
1650520560000|2022-04-21 05:56:00|96.71|93.91|96.71|93.91|96.71|93.91|96.71|93.91|0
1650520580000|2022-04-21 05:56:20|96.78|93.98|96.78|93.98|96.78|93.98|96.78|93.98|0
1650520590000|2022-04-21 05:56:30|96.85|94.05|96.93|94.13|96.93|94.13|96.85|94.05|0
1650520600000|2022-04-21 05:56:40|96.85|94.05|96.85|94.05|96.89|94.09|96.85|94.05|0
1650520620000|2022-04-21 05:57:00|96.89|94.09|96.93|94.13|96.93|94.13|96.89|94.09|0
1650520630000|2022-04-21 05:57:10|96.89|94.09|96.93|94.13|96.93|94.13|96.89|94.09|0
1650520640000|2022-04-21 05:57:20|97|94.2|96.93|94.13|97|94.2|96.93|94.13|0
1650520650000|2022-04-21 05:57:30|97|94.2|97|94.2|97|94.2|97|94.2|0
1650520660000|2022-04-21 05:57:40|97.04|94.24|97|94.2|97.04|94.24|97|94.2|0
1650520670000|2022-04-21 05:57:50|97.07|94.27|97.11|94.31|97.11|94.31|97.07|94.27|0
1650520680000|2022-04-21 05:58:00|97.07|94.27|97|94.2|97.07|94.27|97|94.2|0
1650520690000|2022-04-21 05:58:10|96.93|94.13|97|94.2|97|94.2|96.93|94.13|0
1650520700000|2022-04-21 05:58:20|96.93|94.13|97|94.2|97|94.2|96.93|94.13|0
1650520710000|2022-04-21 05:58:30|97.07|94.27|97.07|94.27|97.07|94.27|97.07|94.27|0
1650520720000|2022-04-21 05:58:40|97|94.2|97.29|94.49|97.29|94.49|96.92|94.12|0
1650520730000|2022-04-21 05:58:50|97.15|94.35|97.29|94.49|97.29|94.49|97.15|94.35|0
1650520740000|2022-04-21 05:59:00|97.33|94.53|97.22|94.42|97.33|94.53|97.19|94.39|0
1650520750000|2022-04-21 05:59:10|97.15|94.35|97|94.2|97.15|94.35|96.92|94.12|0
1650520760000|2022-04-21 05:59:20|97.15|94.35|97.15|94.35|97.15|94.35|97.15|94.35|0
1650520770000|2022-04-21 05:59:30|97.07|94.27|97.15|94.35|97.22|94.42|97.07|94.27|0
1650520780000|2022-04-21 05:59:40|97.22|94.42|97.22|94.42|97.22|94.42|97.22|94.42|0
1650520790000|2022-04-21 05:59:50|97.29|94.49|97.15|94.35|97.29|94.49|97.07|94.27|0
1650520800000|2022-04-21 06:00:00|97.07|94.27|97.29|94.49|97.29|94.49|97.07|94.27|0
1650520810000|2022-04-21 06:00:10|97.37|94.57|97.29|94.49|97.37|94.57|97.29|94.49|0
1650520820000|2022-04-21 06:00:20|97.37|94.57|97.37|94.57|97.37|94.57|97.37|94.57|0
1650520830000|2022-04-21 06:00:30|97.44|94.64|97.81|95.01|97.81|95.01|97.44|94.64|0
1650520840000|2022-04-21 06:00:40|97.96|95.16|98.11|95.31|98.11|95.31|97.89|95.09|0
1650520850000|2022-04-21 06:00:50|98.04|95.24|98.04|95.24|98.04|95.24|98.04|95.24|0
1650520860000|2022-04-21 06:01:00|97.96|95.16|97.66|94.86|97.96|95.16|97.66|94.86|0
1650520870000|2022-04-21 06:01:10|97.59|94.79|97.44|94.64|97.59|94.79|97.44|94.64|0
1650520880000|2022-04-21 06:01:20|97.29|94.49|97.37|94.57|97.37|94.57|97.22|94.42|0
1650520890000|2022-04-21 06:01:30|97.44|94.64|97.52|94.72|97.52|94.72|97.44|94.64|0
1650520900000|2022-04-21 06:01:40|97.59|94.79|97.66|94.86|97.66|94.86|97.59|94.79|0
1650520910000|2022-04-21 06:01:50|97.59|94.79|97.66|94.86|97.66|94.86|97.59|94.79|0
1650520920000|2022-04-21 06:02:00|97.59|94.79|97.66|94.86|97.66|94.86|97.59|94.79|0
1650520930000|2022-04-21 06:02:10|97.74|94.94|97.7|94.9|97.81|95.01|97.7|94.9|0
1650520940000|2022-04-21 06:02:20|97.74|94.94|97.81|95.01|97.81|95.01|97.74|94.94|0
1650520950000|2022-04-21 06:02:30|97.89|95.09|97.89|95.09|97.92|95.12|97.89|95.09|0
1650520960000|2022-04-21 06:02:40|97.81|95.01|97.74|94.94|97.81|95.01|97.74|94.94|0
1650520970000|2022-04-21 06:02:50|97.66|94.86|97.7|94.9|97.7|94.9|97.66|94.86|0
1650520980000|2022-04-21 06:03:00|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1650520990000|2022-04-21 06:03:10|97.63|94.83|97.63|94.83|97.63|94.83|97.63|94.83|0
1650521000000|2022-04-21 06:03:20|97.55|94.75|97.37|94.57|97.59|94.79|97.37|94.57|0
1650521010000|2022-04-21 06:03:30|97.33|94.53|97.44|94.64|97.44|94.64|97.33|94.53|0
1650521020000|2022-04-21 06:03:40|97.37|94.57|97.44|94.64|97.44|94.64|97.37|94.57|0
1650521030000|2022-04-21 06:03:50|97.48|94.68|97.51|94.71|97.51|94.71|97.48|94.68|0
1650521040000|2022-04-21 06:04:00|97.59|94.79|97.59|94.79|97.59|94.79|97.59|94.79|0
1650521050000|2022-04-21 06:04:10|97.55|94.75|97.66|94.86|97.66|94.86|97.51|94.71|0
1650521060000|2022-04-21 06:04:20|97.77|94.97|97.74|94.94|97.81|95.01|97.74|94.94|0
1650521090000|2022-04-21 06:04:50|97.81|95.01|97.77|94.97|97.81|95.01|97.77|94.97|0
1650521100000|2022-04-21 06:05:00|97.81|95.01|97.74|94.94|97.81|95.01|97.74|94.94|0
1650521110000|2022-04-21 06:05:10|97.77|94.97|97.66|94.86|97.77|94.97|97.66|94.86|0
1650521120000|2022-04-21 06:05:20|97.74|94.94|97.81|95.01|97.81|95.01|97.74|94.94|0
1650521130000|2022-04-21 06:05:30|97.74|94.94|97.74|94.94|97.74|94.94|97.74|94.94|0
1650521150000|2022-04-21 06:05:50|97.7|94.9|97.66|94.86|97.7|94.9|97.66|94.86|0
1650521160000|2022-04-21 06:06:00|97.74|94.94|97.74|94.94|97.74|94.94|97.74|94.94|0
1650521170000|2022-04-21 06:06:10|97.81|95.01|97.88|95.08|97.88|95.08|97.81|95.01|0
1650521180000|2022-04-21 06:06:20|97.96|95.16|97.88|95.08|97.96|95.16|97.88|95.08|0
1650521190000|2022-04-21 06:06:30|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1650521200000|2022-04-21 06:06:40|97.88|95.08|97.92|95.12|97.96|95.16|97.88|95.08|0
1650521210000|2022-04-21 06:06:50|97.96|95.16|98.03|95.23|98.03|95.23|97.88|95.08|0
1650521220000|2022-04-21 06:07:00|97.96|95.16|97.92|95.12|97.96|95.16|97.88|95.08|0
1650521230000|2022-04-21 06:07:10|97.88|95.08|97.88|95.08|97.96|95.16|97.88|95.08|0
1650521240000|2022-04-21 06:07:20|97.7|94.9|97.7|94.9|97.7|94.9|97.7|94.9|0
1650521250000|2022-04-21 06:07:30|97.66|94.86|97.59|94.79|97.66|94.86|97.59|94.79|0
1650521270000|2022-04-21 06:07:50|97.7|94.9|97.73|94.93|97.73|94.93|97.7|94.9|0
1650521280000|2022-04-21 06:08:00|97.66|94.86|97.7|94.9|97.7|94.9|97.59|94.79|0
1650521290000|2022-04-21 06:08:10|97.66|94.86|97.62|94.82|97.66|94.86|97.62|94.82|0
1650521300000|2022-04-21 06:08:20|97.58|94.78|97.58|94.78|97.58|94.78|97.58|94.78|0
1650521310000|2022-04-21 06:08:30|97.66|94.86|97.58|94.78|97.66|94.86|97.58|94.78|0
1650521320000|2022-04-21 06:08:40|97.66|94.86|97.66|94.86|97.66|94.86|97.66|94.86|0
1650521330000|2022-04-21 06:08:50|97.73|94.93|97.73|94.93|97.73|94.93|97.73|94.93|0
1650521340000|2022-04-21 06:09:00|97.88|95.08|97.88|95.08|97.88|95.08|97.88|95.08|0
1650521350000|2022-04-21 06:09:10|97.81|95.01|97.81|95.01|97.81|95.01|97.81|95.01|0
1650521360000|2022-04-21 06:09:20|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1650521370000|2022-04-21 06:09:30|97.99|95.19|97.99|95.19|97.99|95.19|97.99|95.19|0
1650521380000|2022-04-21 06:09:40|98.03|95.23|98.03|95.23|98.03|95.23|98.03|95.23|0
1650521400000|2022-04-21 06:10:00|97.96|95.16|97.96|95.16|97.96|95.16|97.96|95.16|0
1650521430000|2022-04-21 06:10:30|98.03|95.23|98.03|95.23|98.03|95.23|97.96|95.16|0
1650521440000|2022-04-21 06:10:40|98.18|95.38|98.14|95.34|98.18|95.38|98.1|95.3|0
1650521450000|2022-04-21 06:10:50|98.1|95.3|98.1|95.3|98.18|95.38|98.1|95.3|0
1650521460000|2022-04-21 06:11:00|98.18|95.38|98.18|95.38|98.18|95.38|98.1|95.3|0
1650521470000|2022-04-21 06:11:10|98.1|95.3|98.1|95.3|98.14|95.34|98.1|95.3|0
1650521480000|2022-04-21 06:11:20|98.07|95.27|98.07|95.27|98.07|95.27|98.07|95.27|0
1650521490000|2022-04-21 06:11:30|98.03|95.23|97.88|95.08|98.03|95.23|97.88|95.08|0
1650521500000|2022-04-21 06:11:40|97.81|95.01|97.77|94.97|97.84|95.04|97.77|94.97|0
1650521510000|2022-04-21 06:11:50|97.81|95.01|98.03|95.23|98.18|95.38|97.73|94.93|0
1650521520000|2022-04-21 06:12:00|97.95|95.15|97.84|95.04|97.95|95.15|97.84|95.04|0
1650521530000|2022-04-21 06:12:10|97.88|95.08|97.88|95.08|97.88|95.08|97.88|95.08|0
1650521540000|2022-04-21 06:12:20|97.95|95.15|98.03|95.23|98.03|95.23|97.95|95.15|0
1650521550000|2022-04-21 06:12:30|98.1|95.3|98.18|95.38|98.18|95.38|98.1|95.3|0
1650521560000|2022-04-21 06:12:40|98.1|95.3|98.1|95.3|98.1|95.3|98.07|95.27|0
1650521570000|2022-04-21 06:12:50|98.07|95.27|98.03|95.23|98.07|95.27|98.03|95.23|0
1650521580000|2022-04-21 06:13:00|98.25|95.45|98.25|95.45|98.33|95.53|98.25|95.45|0
1650521590000|2022-04-21 06:13:10|98.33|95.53|98.33|95.53|98.33|95.53|98.33|95.53|0
1650521600000|2022-04-21 06:13:20|98.55|95.75|98.63|95.83|98.63|95.83|98.48|95.68|0
1650521610000|2022-04-21 06:13:30|98.85|96.05|98.78|95.98|98.89|96.09|98.78|95.98|0
1650521620000|2022-04-21 06:13:40|98.63|95.83|98.48|95.68|98.63|95.83|98.48|95.68|0
1650521630000|2022-04-21 06:13:50|98.4|95.6|98.77|95.97|98.77|95.97|98.4|95.6|0
1650521640000|2022-04-21 06:14:00|98.81|96.01|98.66|95.86|98.81|96.01|98.66|95.86|0
1650521650000|2022-04-21 06:14:10|98.59|95.79|98.62|95.82|98.62|95.82|98.55|95.75|0
1650521660000|2022-04-21 06:14:20|98.7|95.9|98.7|95.9|98.7|95.9|98.7|95.9|0
1650521670000|2022-04-21 06:14:30|98.62|95.82|98.66|95.86|98.66|95.86|98.62|95.82|0
1650521680000|2022-04-21 06:14:40|98.62|95.82|98.62|95.82|98.62|95.82|98.62|95.82|0
1650521690000|2022-04-21 06:14:50|98.55|95.75|98.55|95.75|98.55|95.75|98.55|95.75|0
1650521700000|2022-04-21 06:15:00|98.7|95.9|98.62|95.82|98.7|95.9|98.59|95.79|0
1650521710000|2022-04-21 06:15:10|98.74|95.94|98.7|95.9|98.74|95.94|98.7|95.9|0
1650521720000|2022-04-21 06:15:20|98.74|95.94|98.77|95.97|98.85|96.05|98.74|95.94|0
1650521730000|2022-04-21 06:15:30|98.85|96.05|99.07|96.27|99.07|96.27|98.85|96.05|0
1650521740000|2022-04-21 06:15:40|99|96.2|99.07|96.27|99.07|96.27|99|96.2|0
1650521750000|2022-04-21 06:15:50|99.11|96.31|99.07|96.27|99.11|96.31|99.07|96.27|0
1650521760000|2022-04-21 06:16:00|99.15|96.35|99.15|96.35|99.15|96.35|99.07|96.27|0
1650521770000|2022-04-21 06:16:10|99.07|96.27|99|96.2|99.07|96.27|99|96.2|0
1650521780000|2022-04-21 06:16:20|98.92|96.12|98.92|96.12|99|96.2|98.92|96.12|0
1650521790000|2022-04-21 06:16:30|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1650521800000|2022-04-21 06:16:40|98.92|96.12|98.92|96.12|98.92|96.12|98.85|96.05|0
1650521810000|2022-04-21 06:16:50|98.85|96.05|99.07|96.27|99.07|96.27|98.85|96.05|0
1650521820000|2022-04-21 06:17:00|99.15|96.35|99.45|96.65|99.45|96.65|99.15|96.35|0
1650521830000|2022-04-21 06:17:10|99.37|96.57|99.3|96.5|99.37|96.57|99.3|96.5|0
1650521840000|2022-04-21 06:17:20|99.22|96.42|99.11|96.31|99.3|96.5|99.07|96.27|0
1650521850000|2022-04-21 06:17:30|99.07|96.27|99.15|96.35|99.15|96.35|99.07|96.27|0
1650521860000|2022-04-21 06:17:40|99.11|96.31|99.15|96.35|99.15|96.35|99.11|96.31|0
1650521870000|2022-04-21 06:17:50|99.19|96.39|99.22|96.42|99.22|96.42|99.19|96.39|0
1650521880000|2022-04-21 06:18:00|99.3|96.5|99.3|96.5|99.37|96.57|99.22|96.42|0
1650521890000|2022-04-21 06:18:10|99.22|96.42|99.15|96.35|99.22|96.42|99.15|96.35|0
1650521900000|2022-04-21 06:18:20|99.22|96.42|99.26|96.46|99.3|96.5|99.22|96.42|0
1650521910000|2022-04-21 06:18:30|99.22|96.42|99.19|96.39|99.22|96.42|99.19|96.39|0
1650521920000|2022-04-21 06:18:40|99.15|96.35|99.22|96.42|99.22|96.42|99.15|96.35|0
1650521930000|2022-04-21 06:18:50|99.15|96.35|99.07|96.27|99.15|96.35|99.07|96.27|0
1650521940000|2022-04-21 06:19:00|99|96.2|98.96|96.16|99|96.2|98.96|96.16|0
1650521950000|2022-04-21 06:19:10|98.92|96.12|98.92|96.12|98.96|96.16|98.92|96.12|0
1650521960000|2022-04-21 06:19:20|98.85|96.05|98.85|96.05|98.85|96.05|98.85|96.05|0
1650521970000|2022-04-21 06:19:30|98.77|95.97|98.77|95.97|98.77|95.97|98.77|95.97|0
1650521980000|2022-04-21 06:19:40|98.73|95.93|98.77|95.97|98.77|95.97|98.73|95.93|0
1650521990000|2022-04-21 06:19:50|98.85|96.05|98.77|95.97|98.85|96.05|98.77|95.97|0
1650522000000|2022-04-21 06:20:00|98.92|96.12|98.92|96.12|98.92|96.12|98.92|96.12|0
1650522010000|2022-04-21 06:20:10|98.85|96.05|98.7|95.9|98.85|96.05|98.7|95.9|0
1650522020000|2022-04-21 06:20:20|98.62|95.82|98.47|95.67|98.62|95.82|98.47|95.67|0
1650522030000|2022-04-21 06:20:30|98.55|95.75|98.4|95.6|98.55|95.75|98.4|95.6|0
1650522040000|2022-04-21 06:20:40|98.47|95.67|98.43|95.63|98.47|95.67|98.4|95.6|0
1650522050000|2022-04-21 06:20:50|98.4|95.6|98.25|95.45|98.4|95.6|98.25|95.45|0
1650522060000|2022-04-21 06:21:00|98.32|95.52|98.32|95.52|98.32|95.52|98.25|95.45|0
1650522070000|2022-04-21 06:21:10|98.4|95.6|98.4|95.6|98.4|95.6|98.32|95.52|0
1650522080000|2022-04-21 06:21:20|98.32|95.52|98.4|95.6|98.4|95.6|98.32|95.52|0
1650522090000|2022-04-21 06:21:30|98.43|95.63|98.32|95.52|98.43|95.63|98.32|95.52|0
1650522100000|2022-04-21 06:21:40|98.25|95.45|98.32|95.52|98.36|95.56|98.25|95.45|0
1650522110000|2022-04-21 06:21:50|98.4|95.6|98.4|95.6|98.4|95.6|98.32|95.52|0
1650522120000|2022-04-21 06:22:00|98.32|95.52|98.25|95.45|98.32|95.52|98.25|95.45|0
1650522130000|2022-04-21 06:22:10|98.32|95.52|98.32|95.52|98.39|95.59|98.32|95.52|0
1650522150000|2022-04-21 06:22:30|98.39|95.59|98.36|95.56|98.39|95.59|98.36|95.56|0
1650522160000|2022-04-21 06:22:40|98.39|95.59|98.32|95.52|98.39|95.59|98.32|95.52|0
1650522170000|2022-04-21 06:22:50|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650522180000|2022-04-21 06:23:00|98.36|95.56|98.32|95.52|98.39|95.59|98.32|95.52|0
1650522190000|2022-04-21 06:23:10|98.28|95.48|98.17|95.37|98.28|95.48|98.17|95.37|0
1650522200000|2022-04-21 06:23:20|98.21|95.41|98.24|95.44|98.24|95.44|98.17|95.37|0
1650522210000|2022-04-21 06:23:30|98.21|95.41|98.24|95.44|98.24|95.44|98.21|95.41|0
1650522220000|2022-04-21 06:23:40|98.32|95.52|98.32|95.52|98.39|95.59|98.32|95.52|0
1650522230000|2022-04-21 06:23:50|98.36|95.56|98.36|95.56|98.36|95.56|98.36|95.56|0
1650522240000|2022-04-21 06:24:00|98.39|95.59|98.54|95.74|98.54|95.74|98.39|95.59|0
1650522250000|2022-04-21 06:24:10|98.47|95.67|98.39|95.59|98.47|95.67|98.39|95.59|0
1650522260000|2022-04-21 06:24:20|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1650522270000|2022-04-21 06:24:30|98.54|95.74|98.47|95.67|98.54|95.74|98.47|95.67|0
1650522280000|2022-04-21 06:24:40|98.39|95.59|98.39|95.59|98.47|95.67|98.39|95.59|0
1650522300000|2022-04-21 06:25:00|98.47|95.67|98.62|95.82|98.62|95.82|98.47|95.67|0
1650522310000|2022-04-21 06:25:10|98.54|95.74|98.47|95.67|98.54|95.74|98.47|95.67|0
1650522320000|2022-04-21 06:25:20|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650522330000|2022-04-21 06:25:30|98.47|95.67|98.47|95.67|98.47|95.67|98.47|95.67|0
1650522340000|2022-04-21 06:25:40|98.51|95.71|98.51|95.71|98.51|95.71|98.51|95.71|0
1650522350000|2022-04-21 06:25:50|98.54|95.74|98.54|95.74|98.54|95.74|98.51|95.71|0
1650522360000|2022-04-21 06:26:00|98.62|95.82|98.62|95.82|98.69|95.89|98.62|95.82|0
1650522370000|2022-04-21 06:26:10|98.54|95.74|98.54|95.74|98.58|95.78|98.54|95.74|0
1650522380000|2022-04-21 06:26:20|98.62|95.82|98.58|95.78|98.62|95.82|98.54|95.74|0
1650522390000|2022-04-21 06:26:30|98.62|95.82|98.62|95.82|98.62|95.82|98.58|95.78|0
1650522400000|2022-04-21 06:26:40|98.69|95.89|98.62|95.82|98.69|95.89|98.62|95.82|0
1650522410000|2022-04-21 06:26:50|98.66|95.86|98.69|95.89|98.69|95.89|98.66|95.86|0
1650522440000|2022-04-21 06:27:20|98.77|95.97|98.62|95.82|98.77|95.97|98.62|95.82|0
1650522460000|2022-04-21 06:27:40|98.54|95.74|98.47|95.67|98.54|95.74|98.47|95.67|0
1650522470000|2022-04-21 06:27:50|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650522480000|2022-04-21 06:28:00|98.24|95.44|98.24|95.44|98.32|95.52|98.24|95.44|0
1650522490000|2022-04-21 06:28:10|98.32|95.52|98.32|95.52|98.32|95.52|98.32|95.52|0
1650522500000|2022-04-21 06:28:20|98.39|95.59|98.39|95.59|98.39|95.59|98.39|95.59|0
1650522510000|2022-04-21 06:28:30|98.43|95.63|98.39|95.59|98.43|95.63|98.39|95.59|0
1650522530000|2022-04-21 06:28:50|98.43|95.63|98.43|95.63|98.43|95.63|98.43|95.63|0
1650522540000|2022-04-21 06:29:00|98.39|95.59|98.17|95.37|98.39|95.59|98.17|95.37|0
1650522550000|2022-04-21 06:29:10|98.09|95.29|98.17|95.37|98.17|95.37|98.09|95.29|0
1650522560000|2022-04-21 06:29:20|98.09|95.29|97.94|95.14|98.09|95.29|97.94|95.14|0
1650522570000|2022-04-21 06:29:30|98.09|95.29|98.02|95.22|98.09|95.29|98.02|95.22|0
1650522580000|2022-04-21 06:29:40|98.09|95.29|98.24|95.44|98.24|95.44|98.02|95.22|0
1650522600000|2022-04-21 06:30:00|98.2|95.4|98.2|95.4|98.24|95.44|98.2|95.4|0
1650522610000|2022-04-21 06:30:10|98.24|95.44|98.17|95.37|98.24|95.44|98.17|95.37|0
1650522620000|2022-04-21 06:30:20|98.2|95.4|98.09|95.29|98.2|95.4|98.09|95.29|0
1650522630000|2022-04-21 06:30:30|98.02|95.22|97.94|95.14|98.09|95.29|97.94|95.14|0
1650522640000|2022-04-21 06:30:40|98.02|95.22|98.09|95.29|98.09|95.29|98.02|95.22|0
1650522650000|2022-04-21 06:30:50|98.17|95.37|98.16|95.36|98.24|95.44|98.16|95.36|0
1650522660000|2022-04-21 06:31:00|98.24|95.44|98.39|95.59|98.39|95.59|98.24|95.44|0
1650522670000|2022-04-21 06:31:10|98.46|95.66|98.46|95.66|98.54|95.74|98.46|95.66|0
1650522680000|2022-04-21 06:31:20|98.61|95.81|98.65|95.85|98.69|95.89|98.61|95.81|0
1650522690000|2022-04-21 06:31:30|98.73|95.93|98.61|95.81|98.73|95.93|98.61|95.81|0
1650522700000|2022-04-21 06:31:40|98.69|95.89|98.61|95.81|98.69|95.89|98.61|95.81|0
1650522710000|2022-04-21 06:31:50|98.39|95.59|98.46|95.66|98.46|95.66|98.39|95.59|0
1650522720000|2022-04-21 06:32:00|98.54|95.74|98.54|95.74|98.54|95.74|98.46|95.66|0
1650522730000|2022-04-21 06:32:10|98.61|95.81|98.61|95.81|98.69|95.89|98.61|95.81|0
1650522740000|2022-04-21 06:32:20|98.5|95.7|98.61|95.81|98.61|95.81|98.5|95.7|0
1650522750000|2022-04-21 06:32:30|98.65|95.85|98.58|95.78|98.65|95.85|98.54|95.74|0
1650522760000|2022-04-21 06:32:40|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1650522770000|2022-04-21 06:32:50|98.69|95.89|98.65|95.85|98.69|95.89|98.65|95.85|0
1650522780000|2022-04-21 06:33:00|98.43|95.63|98.54|95.74|98.54|95.74|98.43|95.63|0
1650522790000|2022-04-21 06:33:10|98.46|95.66|98.39|95.59|98.46|95.66|98.31|95.51|0
1650522800000|2022-04-21 06:33:20|98.43|95.63|98.58|95.78|98.58|95.78|98.43|95.63|0
1650522810000|2022-04-21 06:33:30|98.54|95.74|98.54|95.74|98.54|95.74|98.54|95.74|0
1650522820000|2022-04-21 06:33:40|98.61|95.81|98.61|95.81|98.69|95.89|98.61|95.81|0
1650522830000|2022-04-21 06:33:50|98.69|95.89|98.73|95.93|98.73|95.93|98.61|95.81|0
1650522840000|2022-04-21 06:34:00|98.76|95.96|98.76|95.96|98.8|96|98.76|95.96|0
1650522850000|2022-04-21 06:34:10|98.8|96|98.8|96|98.8|96|98.76|95.96|0
1650522860000|2022-04-21 06:34:20|98.76|95.96|98.84|96.04|98.84|96.04|98.76|95.96|0
1650522870000|2022-04-21 06:34:30|98.76|95.96|98.76|95.96|98.76|95.96|98.69|95.89|0
1650522880000|2022-04-21 06:34:40|98.72|95.92|98.76|95.96|98.76|95.96|98.72|95.92|0
1650522890000|2022-04-21 06:34:50|98.84|96.04|98.76|95.96|98.84|96.04|98.76|95.96|0
1650522900000|2022-04-21 06:35:00|98.8|96|98.84|96.04|98.84|96.04|98.8|96|0
1650522910000|2022-04-21 06:35:10|98.76|95.96|98.84|96.04|98.84|96.04|98.76|95.96|0
1650522920000|2022-04-21 06:35:20|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1650522930000|2022-04-21 06:35:30|98.8|96|98.84|96.04|98.84|96.04|98.8|96|0
1650522940000|2022-04-21 06:35:40|98.76|95.96|98.76|95.96|98.76|95.96|98.76|95.96|0
1650522950000|2022-04-21 06:35:50|98.83|96.03|98.76|95.96|98.83|96.03|98.76|95.96|0
1650522960000|2022-04-21 06:36:00|98.68|95.88|98.72|95.92|98.72|95.92|98.68|95.88|0
1650522970000|2022-04-21 06:36:10|98.68|95.88|98.65|95.85|98.68|95.88|98.61|95.81|0
1650522980000|2022-04-21 06:36:20|98.61|95.81|98.53|95.73|98.61|95.81|98.53|95.73|0
1650522990000|2022-04-21 06:36:30|98.61|95.81|98.61|95.81|98.61|95.81|98.61|95.81|0
1650523000000|2022-04-21 06:36:40|98.57|95.77|98.61|95.81|98.61|95.81|98.53|95.73|0
1650523010000|2022-04-21 06:36:50|98.53|95.73|98.61|95.81|98.61|95.81|98.53|95.73|0
1650523020000|2022-04-21 06:37:00|98.53|95.73|98.68|95.88|98.68|95.88|98.53|95.73|0
1650523030000|2022-04-21 06:37:10|98.61|95.81|98.53|95.73|98.61|95.81|98.53|95.73|0
1650523040000|2022-04-21 06:37:20|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1650523050000|2022-04-21 06:37:30|98.53|95.73|98.53|95.73|98.53|95.73|98.53|95.73|0
1650523060000|2022-04-21 06:37:40|98.61|95.81|98.53|95.73|98.61|95.81|98.53|95.73|0
1650523070000|2022-04-21 06:37:50|98.57|95.77|98.5|95.7|98.57|95.77|98.5|95.7|0
1650523080000|2022-04-21 06:38:00|98.53|95.73|98.38|95.58|98.53|95.73|98.31|95.51|0
1650523090000|2022-04-21 06:38:10|98.53|95.73|98.68|95.88|98.76|95.96|98.46|95.66|0
1650523100000|2022-04-21 06:38:20|98.61|95.81|98.46|95.66|98.61|95.81|98.46|95.66|0
1650523110000|2022-04-21 06:38:30|98.57|95.77|98.53|95.73|98.57|95.77|98.53|95.73|0
1650523120000|2022-04-21 06:38:40|98.68|95.88|98.68|95.88|98.68|95.88|98.61|95.81|0
1650523130000|2022-04-21 06:38:50|98.65|95.85|98.68|95.88|98.68|95.88|98.65|95.85|0
1650523140000|2022-04-21 06:39:00|98.65|95.85|98.68|95.88|98.68|95.88|98.65|95.85|0
1650523150000|2022-04-21 06:39:10|98.65|95.85|98.83|96.03|98.83|96.03|98.65|95.85|0
1650523160000|2022-04-21 06:39:20|98.91|96.11|98.91|96.11|98.98|96.18|98.91|96.11|0
1650523170000|2022-04-21 06:39:30|98.68|95.88|98.8|96|98.83|96.03|98.68|95.88|0
1650523180000|2022-04-21 06:39:40|98.83|96.03|98.83|96.03|98.83|96.03|98.83|96.03|0
1650523190000|2022-04-21 06:39:50|98.68|95.88|98.65|95.85|98.72|95.92|98.65|95.85|0
1650523200000|2022-04-21 06:40:00|98.61|95.81|98.65|95.85|98.65|95.85|98.61|95.81|0
1650523210000|2022-04-21 06:40:10|98.53|95.73|98.61|95.81|98.61|95.81|98.53|95.73|0
1650523220000|2022-04-21 06:40:20|98.65|95.85|98.61|95.81|98.65|95.85|98.61|95.81|0
1650523230000|2022-04-21 06:40:30|98.46|95.66|98.53|95.73|98.53|95.73|98.46|95.66|0
1650523250000|2022-04-21 06:40:50|98.46|95.66|98.42|95.62|98.46|95.66|98.42|95.62|0
1650523260000|2022-04-21 06:41:00|98.46|95.66|98.53|95.73|98.53|95.73|98.42|95.62|0
1650523270000|2022-04-21 06:41:10|98.46|95.66|98.5|95.7|98.5|95.7|98.46|95.66|0
1650523280000|2022-04-21 06:41:20|98.46|95.66|98.46|95.66|98.5|95.7|98.46|95.66|0
1650523290000|2022-04-21 06:41:30|98.53|95.73|98.57|95.77|98.57|95.77|98.53|95.73|0
1650523300000|2022-04-21 06:41:40|98.46|95.66|98.53|95.73|98.53|95.73|98.46|95.66|0
1650523310000|2022-04-21 06:41:50|98.5|95.7|98.53|95.73|98.53|95.73|98.46|95.66|0
1650523320000|2022-04-21 06:42:00|98.46|95.66|98.31|95.51|98.46|95.66|98.31|95.51|0
1650523330000|2022-04-21 06:42:10|98.27|95.47|98.31|95.51|98.31|95.51|98.23|95.43|0
1650523340000|2022-04-21 06:42:20|98.23|95.43|98.27|95.47|98.27|95.47|98.23|95.43|0
1650523350000|2022-04-21 06:42:30|98.23|95.43|98.27|95.47|98.27|95.47|98.23|95.43|0
1650523360000|2022-04-21 06:42:40|98.46|95.66|98.38|95.58|98.46|95.66|98.38|95.58|0
1650523380000|2022-04-21 06:43:00|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1650523390000|2022-04-21 06:43:10|98.42|95.62|98.38|95.58|98.42|95.62|98.38|95.58|0
1650523400000|2022-04-21 06:43:20|98.46|95.66|98.46|95.66|98.46|95.66|98.46|95.66|0
1650523410000|2022-04-21 06:43:30|98.38|95.58|98.27|95.47|98.38|95.58|98.27|95.47|0
1650523420000|2022-04-21 06:43:40|98.23|95.43|98.16|95.36|98.23|95.43|98.16|95.36|0
1650523430000|2022-04-21 06:43:50|98.19|95.39|98.08|95.28|98.19|95.39|98.08|95.28|0
1650523440000|2022-04-21 06:44:00|98.16|95.36|98.19|95.39|98.19|95.39|98.16|95.36|0
1650523450000|2022-04-21 06:44:10|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1650523460000|2022-04-21 06:44:20|98.16|95.36|98.16|95.36|98.23|95.43|98.16|95.36|0
1650523470000|2022-04-21 06:44:30|98.08|95.28|98.12|95.32|98.16|95.36|98.08|95.28|0
1650523480000|2022-04-21 06:44:40|98.08|95.28|98.08|95.28|98.08|95.28|98.08|95.28|0
1650523490000|2022-04-21 06:44:50|98.16|95.36|98.38|95.58|98.38|95.58|98.16|95.36|0
1650523500000|2022-04-21 06:45:00|98.45|95.65|98.53|95.73|98.53|95.73|98.38|95.58|0
1650523510000|2022-04-21 06:45:10|98.45|95.65|98.45|95.65|98.45|95.65|98.45|95.65|0
1650523520000|2022-04-21 06:45:20|98.42|95.62|98.42|95.62|98.42|95.62|98.42|95.62|0
1650523530000|2022-04-21 06:45:30|98.45|95.65|98.38|95.58|98.45|95.65|98.38|95.58|0
1650523540000|2022-04-21 06:45:40|98.34|95.54|98.34|95.54|98.34|95.54|98.34|95.54|0
1650523550000|2022-04-21 06:45:50|98.3|95.5|98.23|95.43|98.3|95.5|98.23|95.43|0
1650523560000|2022-04-21 06:46:00|98.3|95.5|98.23|95.43|98.3|95.5|98.23|95.43|0
1650523570000|2022-04-21 06:46:10|98.08|95.28|98.01|95.21|98.08|95.28|98.01|95.21|0
1650523580000|2022-04-21 06:46:20|97.97|95.17|98.01|95.21|98.01|95.21|97.97|95.17|0
1650523590000|2022-04-21 06:46:30|97.93|95.13|97.93|95.13|98.01|95.21|97.93|95.13|0
1650523600000|2022-04-21 06:46:40|97.89|95.09|97.78|94.98|97.89|95.09|97.78|94.98|0
1650523610000|2022-04-21 06:46:50|97.82|95.02|97.86|95.06|97.86|95.06|97.78|94.98|0
1650523620000|2022-04-21 06:47:00|97.93|95.13|97.93|95.13|98|95.2|97.93|95.13|0
1650523630000|2022-04-21 06:47:10|97.97|95.17|98.08|95.28|98.08|95.28|97.93|95.13|0
1650523640000|2022-04-21 06:47:20|98.15|95.35|98.08|95.28|98.15|95.35|98.08|95.28|0
1650523650000|2022-04-21 06:47:30|98.12|95.32|98.15|95.35|98.15|95.35|98.12|95.32|0
1650523660000|2022-04-21 06:47:40|98.23|95.43|98.23|95.43|98.23|95.43|98.15|95.35|0
1650523670000|2022-04-21 06:47:50|98.15|95.35|98.08|95.28|98.15|95.35|98.08|95.28|0
1650523690000|2022-04-21 06:48:10|98.15|95.35|98.08|95.28|98.15|95.35|98.08|95.28|0
1650523710000|2022-04-21 06:48:30|98.19|95.39|98.08|95.28|98.19|95.39|98.08|95.28|0
1650523720000|2022-04-21 06:48:40|98.15|95.35|98.08|95.28|98.15|95.35|98.08|95.28|0
1650523730000|2022-04-21 06:48:50|98.15|95.35|98.15|95.35|98.15|95.35|98.15|95.35|0
1650523740000|2022-04-21 06:49:00|98.23|95.43|98.19|95.39|98.23|95.43|98.19|95.39|0
1650523750000|2022-04-21 06:49:10|98.23|95.43|98.3|95.5|98.3|95.5|98.23|95.43|0
1650523770000|2022-04-21 06:49:30|98.38|95.58|98.34|95.54|98.38|95.58|98.3|95.5|0
1650523780000|2022-04-21 06:49:40|98.3|95.5|98.23|95.43|98.3|95.5|98.23|95.43|0
1650523790000|2022-04-21 06:49:50|98.12|95.32|98.12|95.32|98.12|95.32|98.12|95.32|0
1650523800000|2022-04-21 06:50:00|98.15|95.35|98.15|95.35|98.19|95.39|98.15|95.35|0
1650523810000|2022-04-21 06:50:10|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650523820000|2022-04-21 06:50:20|98.15|95.35|98.19|95.39|98.19|95.39|98.08|95.28|0
1650523830000|2022-04-21 06:50:30|98.23|95.43|98.23|95.43|98.23|95.43|98.23|95.43|0
1650523840000|2022-04-21 06:50:40|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650523850000|2022-04-21 06:50:50|98.38|95.58|98.38|95.58|98.38|95.58|98.38|95.58|0
1650523860000|2022-04-21 06:51:00|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650523870000|2022-04-21 06:51:10|98.45|95.65|98.52|95.72|98.52|95.72|98.45|95.65|0
1650523880000|2022-04-21 06:51:20|98.45|95.65|98.45|95.65|98.45|95.65|98.41|95.61|0
1650523890000|2022-04-21 06:51:30|98.41|95.61|98.45|95.65|98.45|95.65|98.41|95.61|0
1650523900000|2022-04-21 06:51:40|98.41|95.61|98.37|95.57|98.45|95.65|98.37|95.57|0
1650523910000|2022-04-21 06:51:50|98.3|95.5|98.26|95.46|98.3|95.5|98.26|95.46|0
1650523920000|2022-04-21 06:52:00|98.23|95.43|98.3|95.5|98.3|95.5|98.23|95.43|0
1650523930000|2022-04-21 06:52:10|98.37|95.57|98.15|95.35|98.37|95.57|98.15|95.35|0
1650523940000|2022-04-21 06:52:20|98.08|95.28|98.19|95.39|98.19|95.39|98.08|95.28|0
1650523950000|2022-04-21 06:52:30|98.22|95.42|98.22|95.42|98.26|95.46|98.22|95.42|0
1650523960000|2022-04-21 06:52:40|98.37|95.57|98.37|95.57|98.37|95.57|98.37|95.57|0
1650523970000|2022-04-21 06:52:50|98.45|95.65|98.37|95.57|98.45|95.65|98.37|95.57|0
1650523980000|2022-04-21 06:53:00|98.45|95.65|98.34|95.54|98.45|95.65|98.34|95.54|0
1650523990000|2022-04-21 06:53:10|98.3|95.5|98.41|95.61|98.41|95.61|98.3|95.5|0
1650524000000|2022-04-21 06:53:20|98.37|95.57|98.37|95.57|98.37|95.57|98.3|95.5|0
1650524010000|2022-04-21 06:53:30|98.34|95.54|98.26|95.46|98.37|95.57|98.26|95.46|0
1650524020000|2022-04-21 06:53:40|98.3|95.5|98.3|95.5|98.3|95.5|98.3|95.5|0
1650524030000|2022-04-21 06:53:50|98.26|95.46|98.26|95.46|98.3|95.5|98.26|95.46|0
1650524040000|2022-04-21 06:54:00|98.22|95.42|98.15|95.35|98.22|95.42|98.15|95.35|0
1650524050000|2022-04-21 06:54:10|98.07|95.27|98.22|95.42|98.22|95.42|98.07|95.27|0
1650524060000|2022-04-21 06:54:20|98.19|95.39|98.19|95.39|98.19|95.39|98.19|95.39|0
1650524070000|2022-04-21 06:54:30|98.22|95.42|98.22|95.42|98.22|95.42|98.22|95.42|0
1650524080000|2022-04-21 06:54:40|98.07|95.27|98.07|95.27|98.15|95.35|98.07|95.27|0
1650524090000|2022-04-21 06:54:50|98|95.2|97.78|94.98|98|95.2|97.78|94.98|0
1650524100000|2022-04-21 06:55:00|97.67|94.87|97.74|94.94|97.78|94.98|97.67|94.87|0
1650524110000|2022-04-21 06:55:10|97.7|94.9|97.78|94.98|97.78|94.98|97.7|94.9|0
1650524120000|2022-04-21 06:55:20|97.74|94.94|97.78|94.98|97.78|94.98|97.74|94.94|0
1650524130000|2022-04-21 06:55:30|97.81|95.01|97.78|94.98|97.81|95.01|97.78|94.98|0
1650524140000|2022-04-21 06:55:40|97.85|95.05|97.81|95.01|97.85|95.05|97.81|95.01|0
1650524150000|2022-04-21 06:55:50|97.78|94.98|97.78|94.98|97.81|95.01|97.78|94.98|0
1650524160000|2022-04-21 06:56:00|97.74|94.94|97.7|94.9|97.74|94.94|97.7|94.9|0
1650524170000|2022-04-21 06:56:10|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1650524180000|2022-04-21 06:56:20|97.4|94.6|97.33|94.53|97.4|94.6|97.33|94.53|0
1650524190000|2022-04-21 06:56:30|97.29|94.49|97.29|94.49|97.29|94.49|97.29|94.49|0
1650524200000|2022-04-21 06:56:40|97.26|94.46|97.26|94.46|97.26|94.46|97.26|94.46|0
1650524210000|2022-04-21 06:56:50|97.33|94.53|97.26|94.46|97.33|94.53|97.26|94.46|0
1650524220000|2022-04-21 06:57:00|97.11|94.31|97.07|94.27|97.11|94.31|97.03|94.23|0
1650524230000|2022-04-21 06:57:10|97.11|94.31|97.18|94.38|97.18|94.38|97.11|94.31|0
1650524240000|2022-04-21 06:57:20|97.15|94.35|97.11|94.31|97.15|94.35|97.11|94.31|0
1650524250000|2022-04-21 06:57:30|97.18|94.38|97.33|94.53|97.33|94.53|97.18|94.38|0
1650524260000|2022-04-21 06:57:40|97.4|94.6|97.4|94.6|97.4|94.6|97.33|94.53|0
1650524270000|2022-04-21 06:57:50|97.48|94.68|97.55|94.75|97.55|94.75|97.48|94.68|0
1650524280000|2022-04-21 06:58:00|97.48|94.68|97.55|94.75|97.55|94.75|97.48|94.68|0
1650524290000|2022-04-21 06:58:10|97.63|94.83|97.63|94.83|97.63|94.83|97.59|94.79|0
1650524300000|2022-04-21 06:58:20|97.55|94.75|97.55|94.75|97.55|94.75|97.55|94.75|0
1650524310000|2022-04-21 06:58:30|97.63|94.83|97.62|94.82|97.63|94.83|97.62|94.82|0
1650524320000|2022-04-21 06:58:40|97.55|94.75|97.48|94.68|97.55|94.75|97.48|94.68|0
1650524330000|2022-04-21 06:58:50|97.51|94.71|97.4|94.6|97.51|94.71|97.33|94.53|0
1650524340000|2022-04-21 06:59:00|97.33|94.53|97.4|94.6|97.4|94.6|97.33|94.53|0
1650524350000|2022-04-21 06:59:10|97.48|94.68|97.55|94.75|97.55|94.75|97.48|94.68|0
1650524360000|2022-04-21 06:59:20|97.7|94.9|97.51|94.71|97.7|94.9|97.48|94.68|0
1650524370000|2022-04-21 06:59:30|97.55|94.75|97.4|94.6|97.55|94.75|97.4|94.6|0
1650524380000|2022-04-21 06:59:40|97.48|94.68|97.4|94.6|97.48|94.68|97.4|94.6|0
1650524390000|2022-04-21 06:59:50|97.48|94.68|97.48|94.68|97.48|94.68|97.48|94.68|0
1650524400000|2022-04-21 07:00:00|97.18|94.38|97.48|94.68|97.48|94.68|97.18|94.38|0
1650524410000|2022-04-21 07:00:10|97.7|94.9|97.85|95.05|97.85|95.05|97.7|94.9|0
1650524420000|2022-04-21 07:00:20|97.92|95.12|98.22|95.42|98.22|95.42|97.92|95.12|0
1650524430000|2022-04-21 07:00:30|98.07|95.27|98.22|95.42|98.22|95.42|98.07|95.27|0
1650524440000|2022-04-21 07:00:40|98.14|95.34|98.67|95.87|98.67|95.87|98.14|95.34|0
1650524450000|2022-04-21 07:00:50|98.48|95.68|98.22|95.42|98.48|95.68|98.22|95.42|0
1650524460000|2022-04-21 07:01:00|98.29|95.49|98.33|95.53|98.37|95.57|98.29|95.49|0
1650524470000|2022-04-21 07:01:10|98.52|95.72|98.37|95.57|98.52|95.72|98.37|95.57|0
1650524480000|2022-04-21 07:01:20|98.29|95.49|98.14|95.34|98.29|95.49|98.14|95.34|0
1650524490000|2022-04-21 07:01:30|98.22|95.42|98.56|95.76|98.56|95.76|98.22|95.42|0
1650524500000|2022-04-21 07:01:40|98.44|95.64|98.52|95.72|98.52|95.72|98.44|95.64|0
1650524510000|2022-04-21 07:01:50|98.44|95.64|98.44|95.64|98.52|95.72|98.44|95.64|0
1650524520000|2022-04-21 07:02:00|98.59|95.79|98.59|95.79|98.67|95.87|98.56|95.76|0
1650524530000|2022-04-21 07:02:10|98.44|95.64|98.29|95.49|98.44|95.64|98.29|95.49|0
1650524540000|2022-04-21 07:02:20|98.37|95.57|98.44|95.64|98.52|95.72|98.37|95.57|0
1650524550000|2022-04-21 07:02:30|98.41|95.61|98.44|95.64|98.44|95.64|98.37|95.57|0
1650524560000|2022-04-21 07:02:40|98.37|95.57|98.29|95.49|98.44|95.64|98.29|95.49|0
1650524570000|2022-04-21 07:02:50|98.33|95.53|98.29|95.49|98.33|95.53|98.29|95.49|0
1650524580000|2022-04-21 07:03:00|97.99|95.19|97.62|94.82|97.99|95.19|97.62|94.82|0
1650524590000|2022-04-21 07:03:10|97.51|94.71|97.66|94.86|97.66|94.86|97.51|94.71|0
1650524600000|2022-04-21 07:03:20|97.7|94.9|98.14|95.34|98.14|95.34|97.7|94.9|0
1650524610000|2022-04-21 07:03:30|98.11|95.31|97.99|95.19|98.18|95.38|97.99|95.19|0
1650524620000|2022-04-21 07:03:40|97.96|95.16|97.92|95.12|97.96|95.16|97.92|95.12|0
1650524630000|2022-04-21 07:03:50|97.96|95.16|97.99|95.19|98.07|95.27|97.96|95.16|0
1650524640000|2022-04-21 07:04:00|97.96|95.16|98.07|95.27|98.07|95.27|97.96|95.16|0
1650524650000|2022-04-21 07:04:10|97.99|95.19|97.99|95.19|98.07|95.27|97.99|95.19|0
1650524660000|2022-04-21 07:04:20|97.92|95.12|97.99|95.19|97.99|95.19|97.88|95.08|0
1650524670000|2022-04-21 07:04:30|97.92|95.12|97.96|95.16|97.96|95.16|97.92|95.12|0
1650524680000|2022-04-21 07:04:40|97.92|95.12|97.96|95.16|97.96|95.16|97.92|95.12|0
1650524690000|2022-04-21 07:04:50|97.99|95.19|98.14|95.34|98.14|95.34|97.99|95.19|0
1650524700000|2022-04-21 07:05:00|98.02|95.62|98.24|95.84|98.24|95.84|98.02|95.62|0
1650524710000|2022-04-21 07:05:10|98.2|95.8|98.2|95.8|98.2|95.8|98.06|95.66|0
1650524720000|2022-04-21 07:05:20|98.17|95.77|98.09|95.69|98.17|95.77|98.09|95.69|0
1650524730000|2022-04-21 07:05:30|98.13|95.73|98.24|95.84|98.24|95.84|98.13|95.73|0
1650524740000|2022-04-21 07:05:40|98.28|95.88|98.31|95.91|98.31|95.91|98.28|95.88|0
1650524750000|2022-04-21 07:05:50|98.39|95.99|98.31|95.91|98.39|95.99|98.28|95.88|0
1650524760000|2022-04-21 07:06:00|98.24|95.84|98.17|95.77|98.35|95.95|98.17|95.77|0
1650524770000|2022-04-21 07:06:10|98.02|95.62|97.87|95.47|98.02|95.62|97.87|95.47|0
1650524780000|2022-04-21 07:06:20|97.79|95.39|97.72|95.32|97.87|95.47|97.72|95.32|0
1650524790000|2022-04-21 07:06:30|97.64|95.24|97.68|95.28|97.76|95.36|97.64|95.24|0
1650524800000|2022-04-21 07:06:40|97.72|95.32|97.64|95.24|97.72|95.32|97.64|95.24|0
1650524810000|2022-04-21 07:06:50|97.57|95.17|97.72|95.32|97.72|95.32|97.57|95.17|0
1650524820000|2022-04-21 07:07:00|97.79|95.39|97.94|95.54|97.94|95.54|97.79|95.39|0
1650524830000|2022-04-21 07:07:10|98.01|95.61|98.09|95.69|98.16|95.76|98.01|95.61|0
1650524840000|2022-04-21 07:07:20|98.01|95.61|97.79|95.39|98.01|95.61|97.79|95.39|0
1650524850000|2022-04-21 07:07:30|97.72|95.32|97.57|95.17|97.72|95.32|97.49|95.09|0
1650524860000|2022-04-21 07:07:40|97.53|95.13|97.64|95.24|97.64|95.24|97.49|95.09|0
1650524870000|2022-04-21 07:07:50|97.61|95.21|97.72|95.32|97.72|95.32|97.57|95.17|0
1650524880000|2022-04-21 07:08:00|97.87|95.47|97.9|95.5|97.98|95.58|97.87|95.47|0
1650524890000|2022-04-21 07:08:10|98.01|95.61|98.05|95.65|98.05|95.65|97.94|95.54|0
1650524900000|2022-04-21 07:08:20|98.01|95.61|98.16|95.76|98.16|95.76|98.01|95.61|0
1650524910000|2022-04-21 07:08:30|98.09|95.69|98.01|95.61|98.09|95.69|98.01|95.61|0
1650524920000|2022-04-21 07:08:40|97.9|95.5|97.9|95.5|97.9|95.5|97.86|95.46|0
1650524930000|2022-04-21 07:08:50|97.94|95.54|97.94|95.54|97.94|95.54|97.94|95.54|0
1650524940000|2022-04-21 07:09:00|97.79|95.39|97.94|95.54|97.94|95.54|97.79|95.39|0
1650524950000|2022-04-21 07:09:10|98.01|95.61|97.94|95.54|98.01|95.61|97.94|95.54|0
1650524960000|2022-04-21 07:09:20|97.9|95.5|97.79|95.39|97.9|95.5|97.79|95.39|0
1650524970000|2022-04-21 07:09:30|97.64|95.24|97.42|95.02|97.64|95.24|97.42|95.02|0
1650524980000|2022-04-21 07:09:40|97.38|94.98|97.27|94.87|97.38|94.98|97.27|94.87|0
1650524990000|2022-04-21 07:09:50|97.23|94.83|97.12|94.72|97.27|94.87|97.12|94.72|0
1650525000000|2022-04-21 07:10:00|97.31|94.91|97.34|94.94|97.34|94.94|97.31|94.91|0
1650525010000|2022-04-21 07:10:10|97.31|94.91|97.27|94.87|97.42|95.02|97.27|94.87|0
1650525020000|2022-04-21 07:10:20|97.31|94.91|97.16|94.76|97.31|94.91|97.12|94.72|0
1650525030000|2022-04-21 07:10:30|97.12|94.72|97.12|94.72|97.19|94.79|97.12|94.72|0
1650525040000|2022-04-21 07:10:40|97.19|94.79|97.42|95.02|97.42|95.02|97.19|94.79|0
1650525050000|2022-04-21 07:10:50|97.34|94.94|97.27|94.87|97.34|94.94|97.27|94.87|0
1650525060000|2022-04-21 07:11:00|97.34|94.94|97.49|95.09|97.49|95.09|97.34|94.94|0
1650525070000|2022-04-21 07:11:10|97.57|95.17|97.53|95.13|97.57|95.17|97.49|95.09|0
1650525080000|2022-04-21 07:11:20|97.56|95.16|97.71|95.31|97.71|95.31|97.56|95.16|0
1650525090000|2022-04-21 07:11:30|97.64|95.24|97.64|95.24|97.64|95.24|97.64|95.24|0
1650525100000|2022-04-21 07:11:40|97.83|95.43|97.94|95.54|97.94|95.54|97.83|95.43|0
1650525110000|2022-04-21 07:11:50|97.9|95.5|97.64|95.24|97.9|95.5|97.64|95.24|0
1650525120000|2022-04-21 07:12:00|97.83|95.43|97.83|95.43|97.83|95.43|97.75|95.35|0
1650525130000|2022-04-21 07:12:10|97.79|95.39|97.79|95.39|97.86|95.46|97.79|95.39|0
1650525140000|2022-04-21 07:12:20|97.71|95.31|97.49|95.09|97.71|95.31|97.49|95.09|0
1650525150000|2022-04-21 07:12:30|97.34|94.94|97.34|94.94|97.42|95.02|97.34|94.94|0
1650525160000|2022-04-21 07:12:40|97.38|94.98|97.53|95.13|97.53|95.13|97.38|94.98|0
1650525170000|2022-04-21 07:12:50|97.49|95.09|97.56|95.16|97.56|95.16|97.45|95.05|0
1650525180000|2022-04-21 07:13:00|97.49|95.09|97.49|95.09|97.49|95.09|97.49|95.09|0
1650525190000|2022-04-21 07:13:10|97.56|95.16|97.19|94.79|97.56|95.16|97.19|94.79|0
1650525200000|2022-04-21 07:13:20|97.27|94.87|97.41|95.01|97.41|95.01|97.27|94.87|0
1650525210000|2022-04-21 07:13:30|97.49|95.09|97.49|95.09|97.49|95.09|97.41|95.01|0
1650525220000|2022-04-21 07:13:40|97.56|95.16|97.38|94.98|97.56|95.16|97.38|94.98|0
1650525230000|2022-04-21 07:13:50|97.41|95.01|97.19|94.79|97.53|95.13|97.19|94.79|0
1650525240000|2022-04-21 07:14:00|97.12|94.72|96.75|94.35|97.12|94.72|96.75|94.35|0
1650525250000|2022-04-21 07:14:10|96.86|94.46|97.01|94.61|97.04|94.64|96.86|94.46|0
1650525260000|2022-04-21 07:14:20|97.12|94.72|97.08|94.68|97.12|94.72|97.04|94.64|0
1650525270000|2022-04-21 07:14:30|97.19|94.79|97.27|94.87|97.27|94.87|97.19|94.79|0
1650525280000|2022-04-21 07:14:40|97.19|94.79|97.19|94.79|97.19|94.79|97.19|94.79|0
1650525290000|2022-04-21 07:14:50|96.97|94.57|96.89|94.49|96.97|94.57|96.89|94.49|0
1650525300000|2022-04-21 07:15:00|96.97|94.57|96.82|94.42|96.97|94.57|96.67|94.27|0
1650525310000|2022-04-21 07:15:10|96.75|94.35|96.75|94.35|96.86|94.46|96.75|94.35|0
1650525320000|2022-04-21 07:15:20|96.67|94.27|96.67|94.27|96.67|94.27|96.6|94.2|0
1650525330000|2022-04-21 07:15:30|96.75|94.35|96.67|94.27|96.75|94.35|96.67|94.27|0
1650525340000|2022-04-21 07:15:40|96.75|94.35|96.75|94.35|96.75|94.35|96.75|94.35|0
1650525350000|2022-04-21 07:15:50|96.71|94.31|96.49|94.09|96.75|94.35|96.38|93.98|0
1650525360000|2022-04-21 07:16:00|96.45|94.05|96.23|93.83|96.49|94.09|96.23|93.83|0
1650525370000|2022-04-21 07:16:10|96.16|93.76|96.27|93.87|96.3|93.9|96.16|93.76|0
1650525380000|2022-04-21 07:16:20|96.23|93.83|96.3|93.9|96.3|93.9|96.23|93.83|0
1650525390000|2022-04-21 07:16:30|96.23|93.83|96.08|93.68|96.23|93.83|96.08|93.68|0
1650525400000|2022-04-21 07:16:40|96.16|93.76|96.23|93.83|96.23|93.83|96.08|93.68|0
1650525410000|2022-04-21 07:16:50|96.19|93.79|96.23|93.83|96.23|93.83|96.19|93.79|0
1650525420000|2022-04-21 07:17:00|96.27|93.87|96.23|93.83|96.38|93.98|96.23|93.83|0
1650525430000|2022-04-21 07:17:10|96.19|93.79|96.3|93.9|96.3|93.9|96.16|93.76|0
1650525440000|2022-04-21 07:17:20|96.27|93.87|96.3|93.9|96.3|93.9|96.27|93.87|0
1650525450000|2022-04-21 07:17:30|96.38|93.98|96.38|93.98|96.45|94.05|96.38|93.98|0
1650525460000|2022-04-21 07:17:40|96.41|94.01|96.52|94.12|96.52|94.12|96.41|94.01|0
1650525470000|2022-04-21 07:17:50|96.56|94.16|96.52|94.12|96.6|94.2|96.52|94.12|0
1650525480000|2022-04-21 07:18:00|96.6|94.2|96.74|94.34|96.74|94.34|96.56|94.16|0
1650525490000|2022-04-21 07:18:10|96.67|94.27|96.6|94.2|96.67|94.27|96.6|94.2|0
1650525500000|2022-04-21 07:18:20|96.67|94.27|96.74|94.34|96.74|94.34|96.67|94.27|0
1650525510000|2022-04-21 07:18:30|96.64|94.24|96.74|94.34|96.74|94.34|96.64|94.24|0
1650525520000|2022-04-21 07:18:40|96.78|94.38|96.89|94.49|96.97|94.57|96.78|94.38|0
1650525530000|2022-04-21 07:18:50|96.78|94.38|96.82|94.42|96.86|94.46|96.78|94.38|0
1650525540000|2022-04-21 07:19:00|96.74|94.34|96.78|94.38|96.78|94.38|96.74|94.34|0
1650525550000|2022-04-21 07:19:10|96.82|94.42|96.82|94.42|96.89|94.49|96.82|94.42|0
1650525560000|2022-04-21 07:19:20|96.74|94.34|96.6|94.2|96.74|94.34|96.6|94.2|0
1650525570000|2022-04-21 07:19:30|96.56|94.16|96.52|94.12|96.6|94.2|96.52|94.12|0
1650525580000|2022-04-21 07:19:40|96.6|94.2|96.82|94.42|96.82|94.42|96.6|94.2|0
1650525590000|2022-04-21 07:19:50|96.78|94.38|96.74|94.34|96.78|94.38|96.74|94.34|0
1650525600000|2022-04-21 07:20:00|96.67|94.27|96.74|94.34|96.74|94.34|96.6|94.2|0
1650525610000|2022-04-21 07:20:10|96.82|94.42|96.89|94.49|96.89|94.49|96.82|94.42|0
1650525620000|2022-04-21 07:20:20|96.97|94.57|97|94.6|97.04|94.64|96.97|94.57|0
1650525630000|2022-04-21 07:20:30|97.04|94.64|97.08|94.68|97.08|94.68|96.97|94.57|0
1650525640000|2022-04-21 07:20:40|97.04|94.64|96.96|94.56|97.04|94.64|96.96|94.56|0
1650525650000|2022-04-21 07:20:50|97|94.6|97.04|94.64|97.04|94.64|96.96|94.56|0
1650525660000|2022-04-21 07:21:00|97.11|94.71|97.11|94.71|97.19|94.79|97.08|94.68|0
1650525670000|2022-04-21 07:21:10|97.08|94.68|96.96|94.56|97.08|94.68|96.89|94.49|0
1650525680000|2022-04-21 07:21:20|97.04|94.64|97.04|94.64|97.04|94.64|96.96|94.56|0
1650525690000|2022-04-21 07:21:30|97.19|94.79|97.08|94.68|97.19|94.79|97.08|94.68|0
1650525700000|2022-04-21 07:21:40|97.11|94.71|97.11|94.71|97.11|94.71|97.04|94.64|0
1650525710000|2022-04-21 07:21:50|97.19|94.79|97.11|94.71|97.19|94.79|97.11|94.71|0
1650525720000|2022-04-21 07:22:00|97.08|94.68|97.3|94.9|97.3|94.9|97.08|94.68|0
1650525730000|2022-04-21 07:22:10|97.56|95.16|97.63|95.23|97.63|95.23|97.56|95.16|0
1650525740000|2022-04-21 07:22:20|97.56|95.16|97.63|95.23|97.63|95.23|97.56|95.16|0
1650525750000|2022-04-21 07:22:30|97.71|95.31|97.86|95.46|97.86|95.46|97.71|95.31|0
1650525760000|2022-04-21 07:22:40|97.82|95.42|97.74|95.34|97.82|95.42|97.74|95.34|0
1650525770000|2022-04-21 07:22:50|97.48|95.08|97.56|95.16|97.6|95.2|97.48|95.08|0
1650525780000|2022-04-21 07:23:00|97.63|95.23|97.63|95.23|97.63|95.23|97.56|95.16|0
1650525790000|2022-04-21 07:23:10|97.48|95.08|97.56|95.16|97.56|95.16|97.41|95.01|0
1650525800000|2022-04-21 07:23:20|97.52|95.12|97.41|95.01|97.52|95.12|97.33|94.93|0
1650525810000|2022-04-21 07:23:30|97.3|94.9|97.3|94.9|97.3|94.9|97.3|94.9|0
1650525820000|2022-04-21 07:23:40|97.22|94.82|97.19|94.79|97.22|94.82|97.19|94.79|0
1650525830000|2022-04-21 07:23:50|97.26|94.86|97.26|94.86|97.26|94.86|97.26|94.86|0
1650525840000|2022-04-21 07:24:00|97.19|94.79|97.15|94.75|97.19|94.79|97.15|94.75|0
1650525850000|2022-04-21 07:24:10|96.96|94.56|96.89|94.49|96.96|94.56|96.89|94.49|0
1650525860000|2022-04-21 07:24:20|96.96|94.56|96.81|94.41|97.04|94.64|96.81|94.41|0
1650525870000|2022-04-21 07:24:30|96.78|94.38|96.85|94.45|96.89|94.49|96.78|94.38|0
1650525880000|2022-04-21 07:24:40|96.81|94.41|96.74|94.34|96.81|94.41|96.74|94.34|0
1650525890000|2022-04-21 07:24:50|96.67|94.27|96.22|93.82|96.67|94.27|96.22|93.82|0
1650525900000|2022-04-21 07:25:00|96.26|93.86|96.22|93.82|96.3|93.9|96.22|93.82|0
1650525910000|2022-04-21 07:25:10|95.93|93.53|96.22|93.82|96.22|93.82|95.93|93.53|0
1650525920000|2022-04-21 07:25:20|96.3|93.9|96.56|94.16|96.56|94.16|96.3|93.9|0
1650525930000|2022-04-21 07:25:30|96.59|94.19|96.67|94.27|96.74|94.34|96.59|94.19|0
1650525940000|2022-04-21 07:25:40|96.74|94.34|96.74|94.34|96.74|94.34|96.67|94.27|0
1650525950000|2022-04-21 07:25:50|96.89|94.49|96.96|94.56|96.96|94.56|96.89|94.49|0
1650525960000|2022-04-21 07:26:00|97.04|94.64|96.93|94.53|97.04|94.64|96.93|94.53|0
1650525970000|2022-04-21 07:26:10|96.96|94.56|96.81|94.41|96.96|94.56|96.78|94.38|0
1650525980000|2022-04-21 07:26:20|96.59|94.19|96.74|94.34|96.74|94.34|96.59|94.19|0
1650525990000|2022-04-21 07:26:30|96.81|94.41|96.96|94.56|96.96|94.56|96.81|94.41|0
1650526000000|2022-04-21 07:26:40|97.03|94.63|96.96|94.56|97.15|94.75|96.96|94.56|0
1650526010000|2022-04-21 07:26:50|96.93|94.53|96.96|94.56|96.96|94.56|96.85|94.45|0
1650526020000|2022-04-21 07:27:00|97.03|94.63|97.03|94.63|97.03|94.63|96.96|94.56|0
1650526030000|2022-04-21 07:27:10|96.96|94.56|97.03|94.63|97.03|94.63|96.93|94.53|0
1650526040000|2022-04-21 07:27:20|97|94.6|96.96|94.56|97|94.6|96.96|94.56|0
1650526050000|2022-04-21 07:27:30|96.74|94.34|96.22|93.82|96.74|94.34|96.22|93.82|0
1650526060000|2022-04-21 07:27:40|96.3|93.9|96.22|93.82|96.3|93.9|96.22|93.82|0
1650526070000|2022-04-21 07:27:50|96.15|93.75|96.15|93.75|96.22|93.82|96.15|93.75|0
1650526080000|2022-04-21 07:28:00|96.22|93.82|96.44|94.04|96.44|94.04|96.22|93.82|0
1650526090000|2022-04-21 07:28:10|96.41|94.01|96.37|93.97|96.41|94.01|96.3|93.9|0
1650526100000|2022-04-21 07:28:20|96.33|93.93|96.26|93.86|96.33|93.93|96.26|93.86|0
1650526110000|2022-04-21 07:28:30|96.3|93.9|96.15|93.75|96.37|93.97|96.15|93.75|0
1650526120000|2022-04-21 07:28:40|96.22|93.82|96.22|93.82|96.22|93.82|96.15|93.75|0
1650526130000|2022-04-21 07:28:50|96.3|93.9|96.59|94.19|96.59|94.19|96.3|93.9|0
1650526140000|2022-04-21 07:29:00|96.52|94.12|96.59|94.19|96.59|94.19|96.52|94.12|0
1650526150000|2022-04-21 07:29:10|96.52|94.12|96.19|93.79|96.52|94.12|96.19|93.79|0
1650526160000|2022-04-21 07:29:20|96.22|93.82|96.15|93.75|96.22|93.82|96.15|93.75|0
1650526170000|2022-04-21 07:29:30|96.11|93.71|95.93|93.53|96.11|93.71|95.93|93.53|0
1650526180000|2022-04-21 07:29:40|96|93.6|96|93.6|96|93.6|95.93|93.53|0
1650526190000|2022-04-21 07:29:50|95.93|93.53|95.85|93.45|95.93|93.53|95.85|93.45|0
1650526200000|2022-04-21 07:30:00|95.78|93.38|96.22|93.82|96.22|93.82|95.78|93.38|0
1650526210000|2022-04-21 07:30:10|96.33|93.93|96.37|93.97|96.37|93.97|96.22|93.82|0
1650526220000|2022-04-21 07:30:20|96.44|94.04|96.41|94.01|96.44|94.04|96.41|94.01|0
1650526230000|2022-04-21 07:30:30|96.37|93.97|96.07|93.67|96.44|94.04|96.07|93.67|0
1650526240000|2022-04-21 07:30:40|96|93.6|96.07|93.67|96.07|93.67|96|93.6|0
1650526250000|2022-04-21 07:30:50|96|93.6|96.29|93.89|96.29|93.89|96|93.6|0
1650526260000|2022-04-21 07:31:00|96.37|93.97|96.29|93.89|96.37|93.97|96.22|93.82|0
1650526270000|2022-04-21 07:31:10|96.37|93.97|96.41|94.01|96.44|94.04|96.37|93.97|0
1650526280000|2022-04-21 07:31:20|96.37|93.97|96.29|93.89|96.41|94.01|96.29|93.89|0
1650526290000|2022-04-21 07:31:30|96.37|93.97|96.33|93.93|96.37|93.97|96.33|93.93|0
1650526300000|2022-04-21 07:31:40|96.29|93.89|96.29|93.89|96.37|93.97|96.29|93.89|0
1650526310000|2022-04-21 07:31:50|96.26|93.86|96.29|93.89|96.29|93.89|96.26|93.86|0
1650526320000|2022-04-21 07:32:00|96.4|94|96.44|94.04|96.44|94.04|96.37|93.97|0
1650526330000|2022-04-21 07:32:10|96.48|94.08|96.48|94.08|96.48|94.08|96.48|94.08|0
1650526340000|2022-04-21 07:32:20|96.51|94.11|96.4|94|96.51|94.11|96.37|93.97|0
1650526350000|2022-04-21 07:32:30|96.51|94.11|96.63|94.23|96.66|94.26|96.51|94.11|0
1650526360000|2022-04-21 07:32:40|96.66|94.26|96.44|94.04|96.66|94.26|96.44|94.04|0
1650526370000|2022-04-21 07:32:50|96.51|94.11|96.48|94.08|96.51|94.11|96.48|94.08|0
1650526380000|2022-04-21 07:33:00|96.37|93.97|96.37|93.97|96.37|93.97|96.37|93.97|0
1650526390000|2022-04-21 07:33:10|96.48|94.08|96.59|94.19|96.59|94.19|96.48|94.08|0
1650526400000|2022-04-21 07:33:20|96.51|94.11|96.44|94.04|96.51|94.11|96.44|94.04|0
1650526410000|2022-04-21 07:33:30|96.37|93.97|96.18|93.78|96.37|93.97|96.18|93.78|0
1650526420000|2022-04-21 07:33:40|96.14|93.74|96.04|93.64|96.18|93.78|96.04|93.64|0
1650526430000|2022-04-21 07:33:50|96.07|93.67|96.22|93.82|96.22|93.82|96.07|93.67|0
1650526440000|2022-04-21 07:34:00|96.18|93.78|96.26|93.86|96.26|93.86|96.14|93.74|0
1650526450000|2022-04-21 07:34:10|96.14|93.74|96.07|93.67|96.22|93.82|96.07|93.67|0
1650526460000|2022-04-21 07:34:20|95.92|93.52|95.85|93.45|95.92|93.52|95.85|93.45|0
1650526470000|2022-04-21 07:34:30|95.89|93.49|95.85|93.45|95.89|93.49|95.85|93.45|0
1650526480000|2022-04-21 07:34:40|95.96|93.56|95.96|93.56|95.96|93.56|95.89|93.49|0
1650526490000|2022-04-21 07:34:50|95.92|93.52|95.89|93.49|95.96|93.56|95.85|93.45|0
1650526500000|2022-04-21 07:35:00|95.85|93.45|95.81|93.41|95.85|93.45|95.81|93.41|0
1650526510000|2022-04-21 07:35:10|95.85|93.45|95.7|93.3|95.85|93.45|95.7|93.3|0
1650526520000|2022-04-21 07:35:20|95.85|93.45|95.81|93.41|95.85|93.45|95.74|93.34|0
1650526530000|2022-04-21 07:35:30|95.7|93.3|95.7|93.3|95.78|93.38|95.7|93.3|0
1650526540000|2022-04-21 07:35:40|95.78|93.38|95.78|93.38|95.81|93.41|95.78|93.38|0
1650526550000|2022-04-21 07:35:50|95.74|93.34|95.78|93.38|95.78|93.38|95.74|93.34|0
1650526560000|2022-04-21 07:36:00|95.74|93.34|95.63|93.23|95.78|93.38|95.63|93.23|0
1650526570000|2022-04-21 07:36:10|95.67|93.27|95.74|93.34|95.78|93.38|95.67|93.27|0
1650526580000|2022-04-21 07:36:20|95.78|93.38|95.78|93.38|95.92|93.52|95.7|93.3|0
1650526590000|2022-04-21 07:36:30|95.63|93.23|95.63|93.23|95.63|93.23|95.63|93.23|0
1650526600000|2022-04-21 07:36:40|95.56|93.16|95.56|93.16|95.56|93.16|95.56|93.16|0
1650526610000|2022-04-21 07:36:50|95.59|93.19|95.48|93.08|95.59|93.19|95.48|93.08|0
1650526620000|2022-04-21 07:37:00|95.56|93.16|95.7|93.3|95.7|93.3|95.56|93.16|0
1650526630000|2022-04-21 07:37:10|95.63|93.23|95.7|93.3|95.7|93.3|95.56|93.16|0
1650526640000|2022-04-21 07:37:20|95.63|93.23|95.56|93.16|95.63|93.23|95.48|93.08|0
1650526650000|2022-04-21 07:37:30|95.41|93.01|95.41|93.01|95.41|93.01|95.41|93.01|0
1650526660000|2022-04-21 07:37:40|95.48|93.08|95.56|93.16|95.56|93.16|95.48|93.08|0
1650526670000|2022-04-21 07:37:50|95.55|93.15|95.48|93.08|95.55|93.15|95.48|93.08|0
1650526680000|2022-04-21 07:38:00|95.45|93.05|95.48|93.08|95.48|93.08|95.45|93.05|0
1650526690000|2022-04-21 07:38:10|95.45|93.05|95.41|93.01|95.48|93.08|95.41|93.01|0
1650526700000|2022-04-21 07:38:20|95.45|93.05|95.41|93.01|95.48|93.08|95.41|93.01|0
1650526710000|2022-04-21 07:38:30|95.34|92.94|95.34|92.94|95.34|92.94|95.34|92.94|0
1650526720000|2022-04-21 07:38:40|95.41|93.01|95.41|93.01|95.41|93.01|95.41|93.01|0
1650526730000|2022-04-21 07:38:50|95.34|92.94|95.19|92.79|95.34|92.94|95.19|92.79|0
1650526740000|2022-04-21 07:39:00|94.82|92.42|94.82|92.42|94.82|92.42|94.75|92.35|0
1650526750000|2022-04-21 07:39:10|94.75|92.35|94.82|92.42|94.9|92.5|94.75|92.35|0
1650526760000|2022-04-21 07:39:20|94.9|92.5|95.12|92.72|95.12|92.72|94.9|92.5|0
1650526770000|2022-04-21 07:39:30|95.19|92.79|95.19|92.79|95.3|92.9|95.19|92.79|0
1650526780000|2022-04-21 07:39:40|95.04|92.64|95.15|92.75|95.19|92.79|95.04|92.64|0
1650526790000|2022-04-21 07:39:50|95.19|92.79|95.15|92.75|95.19|92.79|95.12|92.72|0
1650526800000|2022-04-21 07:40:00|95.08|92.68|94.9|92.5|95.08|92.68|94.9|92.5|0
1650526810000|2022-04-21 07:40:10|94.82|92.42|94.9|92.5|94.9|92.5|94.68|92.28|0
1650526820000|2022-04-21 07:40:20|95.26|92.86|95.15|92.75|95.26|92.86|95.12|92.72|0
1650526830000|2022-04-21 07:40:30|95.19|92.79|95.11|92.71|95.19|92.79|95.11|92.71|0
1650526840000|2022-04-21 07:40:40|95.04|92.64|95.19|92.79|95.19|92.79|94.97|92.57|0
1650526850000|2022-04-21 07:40:50|95.26|92.86|95.26|92.86|95.33|92.93|95.26|92.86|0
1650526860000|2022-04-21 07:41:00|95.19|92.79|95.23|92.83|95.23|92.83|95.11|92.71|0
1650526870000|2022-04-21 07:41:10|95.26|92.86|95.33|92.93|95.33|92.93|95.26|92.86|0
1650526880000|2022-04-21 07:41:20|95.41|93.01|95.41|93.01|95.52|93.12|95.41|93.01|0
1650526890000|2022-04-21 07:41:30|95.52|93.12|95.33|92.93|95.52|93.12|95.33|92.93|0
1650526900000|2022-04-21 07:41:40|95.37|92.97|95.37|92.97|95.41|93.01|95.33|92.93|0
1650526910000|2022-04-21 07:41:50|95.41|93.01|95.44|93.04|95.44|93.04|95.33|92.93|0
1650526920000|2022-04-21 07:42:00|95.48|93.08|95.48|93.08|95.63|93.23|95.48|93.08|0
1650526930000|2022-04-21 07:42:10|95.41|93.01|95.48|93.08|95.48|93.08|95.41|93.01|0
1650526940000|2022-04-21 07:42:20|95.44|93.04|95.44|93.04|95.44|93.04|95.41|93.01|0
1650526950000|2022-04-21 07:42:30|95.48|93.08|95.62|93.22|95.62|93.22|95.41|93.01|0
1650526960000|2022-04-21 07:42:40|95.59|93.19|95.55|93.15|95.59|93.19|95.55|93.15|0
1650526970000|2022-04-21 07:42:50|95.44|93.04|95.33|92.93|95.44|93.04|95.33|92.93|0
1650526980000|2022-04-21 07:43:00|95.48|93.08|95.48|93.08|95.52|93.12|95.48|93.08|0
1650526990000|2022-04-21 07:43:10|95.41|93.01|95.33|92.93|95.41|93.01|95.33|92.93|0
1650527000000|2022-04-21 07:43:20|95.41|93.01|95.48|93.08|95.48|93.08|95.41|93.01|0
1650527010000|2022-04-21 07:43:30|95.44|93.04|95.26|92.86|95.44|93.04|95.26|92.86|0
1650527020000|2022-04-21 07:43:40|95.33|92.93|95.48|93.08|95.48|93.08|95.33|92.93|0
1650527030000|2022-04-21 07:43:50|95.4|93|95.4|93|95.4|93|95.33|92.93|0
1650527040000|2022-04-21 07:44:00|95.37|92.97|95.33|92.93|95.37|92.97|95.33|92.93|0
1650527050000|2022-04-21 07:44:10|95.4|93|95.62|93.22|95.62|93.22|95.4|93|0
1650527060000|2022-04-21 07:44:20|95.59|93.19|95.55|93.15|95.59|93.19|95.55|93.15|0
1650527070000|2022-04-21 07:44:30|95.66|93.26|95.62|93.22|95.66|93.26|95.62|93.22|0
1650527080000|2022-04-21 07:44:40|95.55|93.15|95.62|93.22|95.62|93.22|95.55|93.15|0
1650527090000|2022-04-21 07:44:50|95.66|93.26|95.7|93.3|95.7|93.3|95.66|93.26|0
1650527100000|2022-04-21 07:45:00|95.52|93.12|95.62|93.22|95.62|93.22|95.52|93.12|0
1650527110000|2022-04-21 07:45:10|95.59|93.19|95.84|93.44|95.84|93.44|95.59|93.19|0
1650527120000|2022-04-21 07:45:20|95.81|93.41|95.77|93.37|95.84|93.44|95.77|93.37|0
1650527130000|2022-04-21 07:45:30|95.84|93.44|95.62|93.22|95.84|93.44|95.62|93.22|0
1650527140000|2022-04-21 07:45:40|95.7|93.3|95.51|93.11|95.7|93.3|95.51|93.11|0
1650527150000|2022-04-21 07:45:50|95.55|93.15|95.44|93.04|95.59|93.19|95.44|93.04|0
1650527160000|2022-04-21 07:46:00|95.48|93.08|95.4|93|95.48|93.08|95.4|93|0
1650527170000|2022-04-21 07:46:10|95.37|92.97|95.37|92.97|95.37|92.97|95.37|92.97|0
1650527180000|2022-04-21 07:46:20|95.4|93|95.4|93|95.48|93.08|95.4|93|0
1650527200000|2022-04-21 07:46:40|95.33|92.93|95.26|92.86|95.37|92.97|95.26|92.86|0
1650527210000|2022-04-21 07:46:50|95.33|92.93|95.37|92.97|95.37|92.97|95.33|92.93|0
1650527220000|2022-04-21 07:47:00|95.4|93|95.4|93|95.4|93|95.33|92.93|0
1650527230000|2022-04-21 07:47:10|95.33|92.93|95.33|92.93|95.33|92.93|95.33|92.93|0
1650527240000|2022-04-21 07:47:20|95.4|93|95.4|93|95.4|93|95.4|93|0
1650527250000|2022-04-21 07:47:30|95.69|93.29|95.69|93.29|95.77|93.37|95.69|93.29|0
1650527260000|2022-04-21 07:47:40|95.66|93.26|95.77|93.37|95.77|93.37|95.66|93.26|0
1650527270000|2022-04-21 07:47:50|95.81|93.41|95.77|93.37|95.84|93.44|95.77|93.37|0
1650527280000|2022-04-21 07:48:00|95.84|93.44|95.69|93.29|95.84|93.44|95.69|93.29|0
1650527290000|2022-04-21 07:48:10|95.62|93.22|95.69|93.29|95.69|93.29|95.62|93.22|0
1650527300000|2022-04-21 07:48:20|95.62|93.22|95.62|93.22|95.62|93.22|95.55|93.15|0
1650527310000|2022-04-21 07:48:30|95.59|93.19|95.62|93.22|95.62|93.22|95.59|93.19|0
1650527320000|2022-04-21 07:48:40|95.55|93.15|95.55|93.15|95.59|93.19|95.55|93.15|0
1650527330000|2022-04-21 07:48:50|95.51|93.11|95.62|93.22|95.62|93.22|95.51|93.11|0
1650527340000|2022-04-21 07:49:00|95.51|93.11|95.47|93.07|95.51|93.11|95.47|93.07|0
1650527350000|2022-04-21 07:49:10|95.44|93.04|95.47|93.07|95.55|93.15|95.44|93.04|0
1650527360000|2022-04-21 07:49:20|95.44|93.04|95.62|93.22|95.69|93.29|95.44|93.04|0
1650527370000|2022-04-21 07:49:30|95.69|93.29|94.84|92.44|98.57|96.17|94.84|92.44|0
1650527380000|2022-04-21 07:49:40|94.88|92.48|94.84|92.44|94.88|92.48|94.84|92.44|0
1650527390000|2022-04-21 07:49:50|94.69|92.29|95.88|93.48|95.88|93.48|94.69|92.29|0
1650527400000|2022-04-21 07:50:00|95.85|93.45|95.99|93.59|95.99|93.59|95.85|93.45|0
1650527410000|2022-04-21 07:50:10|95.96|93.56|95.66|93.26|95.96|93.56|95.66|93.26|0
1650527420000|2022-04-21 07:50:20|95.77|93.37|95.66|93.26|95.81|93.41|95.66|93.26|0
1650527430000|2022-04-21 07:50:30|95.74|93.34|95.74|93.34|95.74|93.34|95.74|93.34|0
1650527440000|2022-04-21 07:50:40|95.66|93.26|95.59|93.19|95.66|93.26|95.59|93.19|0
1650527450000|2022-04-21 07:50:50|95.73|93.33|95.73|93.33|95.81|93.41|95.73|93.33|0
1650527460000|2022-04-21 07:51:00|95.77|93.37|95.59|93.19|95.77|93.37|95.59|93.19|0
1650527470000|2022-04-21 07:51:10|95.66|93.26|95.73|93.33|95.73|93.33|95.66|93.26|0
1650527480000|2022-04-21 07:51:20|95.7|93.3|95.73|93.33|95.73|93.33|95.7|93.3|0
1650527490000|2022-04-21 07:51:30|95.66|93.26|95.7|93.3|95.81|93.41|95.66|93.26|0
1650527500000|2022-04-21 07:51:40|95.73|93.33|95.66|93.26|95.73|93.33|95.66|93.26|0
1650527510000|2022-04-21 07:51:50|95.7|93.3|95.66|93.26|95.7|93.3|95.66|93.26|0
1650527520000|2022-04-21 07:52:00|95.73|93.33|95.73|93.33|95.73|93.33|95.73|93.33|0
1650527530000|2022-04-21 07:52:10|95.7|93.3|95.66|93.26|95.73|93.33|95.66|93.26|0
1650527540000|2022-04-21 07:52:20|95.63|93.23|95.66|93.26|95.66|93.26|95.63|93.23|0
1650527550000|2022-04-21 07:52:30|95.7|93.3|95.73|93.33|95.73|93.33|95.7|93.3|0
1650527560000|2022-04-21 07:52:40|95.7|93.3|95.7|93.3|95.7|93.3|95.7|93.3|0
1650527570000|2022-04-21 07:52:50|95.66|93.26|95.66|93.26|95.7|93.3|95.66|93.26|0
1650527580000|2022-04-21 07:53:00|95.59|93.19|95.59|93.19|95.59|93.19|95.59|93.19|0
1650527600000|2022-04-21 07:53:20|95.37|92.97|95.37|92.97|95.37|92.97|95.37|92.97|0
1650527610000|2022-04-21 07:53:30|95.44|93.04|95.37|92.97|95.44|93.04|95.37|92.97|0
1650527620000|2022-04-21 07:53:40|95.29|92.89|95.37|92.97|95.37|92.97|95.29|92.89|0
1650527630000|2022-04-21 07:53:50|95.44|93.04|95.29|92.89|95.44|93.04|95.29|92.89|0
1650527640000|2022-04-21 07:54:00|95.22|92.82|95.29|92.89|95.29|92.89|95.22|92.82|0
1650527650000|2022-04-21 07:54:10|95.26|92.86|95.22|92.82|95.26|92.86|95.22|92.82|0
1650527670000|2022-04-21 07:54:30|95.15|92.75|95.15|92.75|95.15|92.75|95.08|92.68|0
1650527680000|2022-04-21 07:54:40|95.19|92.79|95.15|92.75|95.19|92.79|95.15|92.75|0
1650527690000|2022-04-21 07:54:50|95.08|92.68|95.15|92.75|95.15|92.75|95.08|92.68|0
1650527700000|2022-04-21 07:55:00|95.19|92.79|95.15|92.75|95.19|92.79|95.15|92.75|0
1650527710000|2022-04-21 07:55:10|95.08|92.68|95.15|92.75|95.15|92.75|95.08|92.68|0
1650527720000|2022-04-21 07:55:20|95.22|92.82|95.22|92.82|95.26|92.86|95.22|92.82|0
1650527730000|2022-04-21 07:55:30|95.15|92.75|95.08|92.68|95.15|92.75|95.08|92.68|0
1650527740000|2022-04-21 07:55:40|95.07|92.67|95.07|92.67|95.07|92.67|95|92.6|0
1650527750000|2022-04-21 07:55:50|95|92.6|95.15|92.75|95.15|92.75|95|92.6|0
1650527760000|2022-04-21 07:56:00|95.11|92.71|95.15|92.75|95.15|92.75|95.07|92.67|0
1650527770000|2022-04-21 07:56:10|95.11|92.71|95.11|92.71|95.11|92.71|95.11|92.71|0
1650527780000|2022-04-21 07:56:20|95.07|92.67|95.07|92.67|95.07|92.67|95.07|92.67|0
1650527790000|2022-04-21 07:56:30|95|92.6|95.04|92.64|95.07|92.67|95|92.6|0
1650527800000|2022-04-21 07:56:40|95.07|92.67|95.07|92.67|95.07|92.67|95.07|92.67|0
1650527810000|2022-04-21 07:56:50|95|92.6|94.2|91.8|95|92.6|94.13|91.73|0
1650527820000|2022-04-21 07:57:00|94.06|91.66|93.99|91.59|94.06|91.66|93.99|91.59|0
1650527830000|2022-04-21 07:57:10|93.95|91.55|93.77|91.37|93.95|91.55|93.77|91.37|0
1650527840000|2022-04-21 07:57:20|93.74|91.34|93.56|91.16|93.77|91.37|93.56|91.16|0
1650527850000|2022-04-21 07:57:30|93.48|91.08|93.63|91.23|93.63|91.23|93.48|91.08|0
1650527860000|2022-04-21 07:57:40|93.7|91.3|93.63|91.23|93.7|91.3|93.56|91.16|0
1650527870000|2022-04-21 07:57:50|93.48|91.08|93.2|90.8|93.48|91.08|93.2|90.8|0
1650527880000|2022-04-21 07:58:00|93.13|90.73|93.2|90.8|93.27|90.87|93.13|90.73|0
1650527890000|2022-04-21 07:58:10|92.98|90.58|93.12|90.72|93.12|90.72|92.98|90.58|0
1650527900000|2022-04-21 07:58:20|93.16|90.76|93.27|90.87|93.27|90.87|93.12|90.72|0
1650527910000|2022-04-21 07:58:30|93.34|90.94|93.38|90.98|93.38|90.98|93.34|90.94|0
1650527920000|2022-04-21 07:58:40|93.41|91.01|93.48|91.08|93.48|91.08|93.41|91.01|0
1650527930000|2022-04-21 07:58:50|93.55|91.15|93.55|91.15|93.55|91.15|93.55|91.15|0
1650527940000|2022-04-21 07:59:00|93.48|91.08|93.3|90.9|93.48|91.08|93.27|90.87|0
1650527950000|2022-04-21 07:59:10|93.27|90.87|93.12|90.72|93.27|90.87|93.12|90.72|0
1650527960000|2022-04-21 07:59:20|93.23|90.83|93.12|90.72|93.23|90.83|93.12|90.72|0
1650527970000|2022-04-21 07:59:30|93.05|90.65|92.98|90.58|93.05|90.65|92.98|90.58|0
1650527980000|2022-04-21 07:59:40|93.09|90.69|93.2|90.8|93.2|90.8|93.09|90.69|0
1650527990000|2022-04-21 07:59:50|93.27|90.87|93.34|90.94|93.34|90.94|93.27|90.87|0
1650528000000|2022-04-21 08:00:00|93.3|90.9|93.2|90.8|93.3|90.9|93.2|90.8|0
1650528010000|2022-04-21 08:00:10|93.34|90.94|93.52|91.12|93.55|91.15|93.34|90.94|0
1650528020000|2022-04-21 08:00:20|93.55|91.15|93.66|91.26|93.66|91.26|93.55|91.15|0
1650528030000|2022-04-21 08:00:30|93.7|91.3|93.7|91.3|93.7|91.3|93.7|91.3|0
1650528040000|2022-04-21 08:00:40|93.73|91.33|93.7|91.3|93.77|91.37|93.7|91.3|0
1650528050000|2022-04-21 08:00:50|93.63|91.23|93.55|91.15|93.73|91.33|93.55|91.15|0
1650528060000|2022-04-21 08:01:00|93.48|91.08|93.41|91.01|93.48|91.08|93.19|90.79|0
1650528070000|2022-04-21 08:01:10|93.48|91.08|93.19|90.79|93.48|91.08|93.19|90.79|0
1650528080000|2022-04-21 08:01:20|93.41|91.01|93.34|90.94|93.41|91.01|93.34|90.94|0
1650528090000|2022-04-21 08:01:30|93.27|90.87|93.27|90.87|93.27|90.87|93.27|90.87|0
1650528100000|2022-04-21 08:01:40|93.34|90.94|93.34|90.94|93.41|91.01|93.34|90.94|0
1650528110000|2022-04-21 08:01:50|93.27|90.87|93.19|90.79|93.27|90.87|93.19|90.79|0
1650528120000|2022-04-21 08:02:00|93.05|90.65|93.12|90.72|93.12|90.72|93.05|90.65|0
1650528130000|2022-04-21 08:02:10|92.98|90.58|93.12|90.72|93.12|90.72|92.98|90.58|0
1650528140000|2022-04-21 08:02:20|93.05|90.65|93.09|90.69|93.19|90.79|93.05|90.65|0
1650528150000|2022-04-21 08:02:30|93.05|90.65|92.98|90.58|93.05|90.65|92.98|90.58|0
1650528160000|2022-04-21 08:02:40|93.05|90.65|93.09|90.69|93.12|90.72|93.05|90.65|0
1650528170000|2022-04-21 08:02:50|93.19|90.79|93.12|90.72|93.19|90.79|93.12|90.72|0
1650528180000|2022-04-21 08:03:00|93.05|90.65|93.09|90.69|93.19|90.79|93.05|90.65|0
1650528190000|2022-04-21 08:03:10|92.98|90.58|93.12|90.72|93.12|90.72|92.98|90.58|0
1650528200000|2022-04-21 08:03:20|93.05|90.65|92.91|90.51|93.05|90.65|92.87|90.47|0
1650528210000|2022-04-21 08:03:30|92.84|90.44|92.91|90.51|92.94|90.54|92.84|90.44|0
1650528220000|2022-04-21 08:03:40|92.84|90.44|92.98|90.58|92.98|90.58|92.84|90.44|0
1650528230000|2022-04-21 08:03:50|92.87|90.47|92.98|90.58|92.98|90.58|92.87|90.47|0
1650528240000|2022-04-21 08:04:00|92.94|90.54|93.05|90.65|93.05|90.65|92.94|90.54|0
1650528250000|2022-04-21 08:04:10|92.98|90.58|93.12|90.72|93.12|90.72|92.98|90.58|0
1650528260000|2022-04-21 08:04:20|93.05|90.65|92.91|90.51|93.05|90.65|92.91|90.51|0
1650528270000|2022-04-21 08:04:30|93.05|90.65|93.09|90.69|93.09|90.69|93.05|90.65|0
1650528280000|2022-04-21 08:04:40|93.12|90.72|93.09|90.69|93.12|90.72|93.09|90.69|0
1650528290000|2022-04-21 08:04:50|93.12|90.72|93.12|90.72|93.12|90.72|93.05|90.65|0
1650528300000|2022-04-21 08:05:00|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1650528310000|2022-04-21 08:05:10|93.19|90.79|93.19|90.79|93.26|90.86|93.12|90.72|0
1650528320000|2022-04-21 08:05:20|93.26|90.86|93.19|90.79|93.26|90.86|93.19|90.79|0
1650528330000|2022-04-21 08:05:30|93.12|90.72|92.98|90.58|93.12|90.72|92.98|90.58|0
1650528340000|2022-04-21 08:05:40|92.94|90.54|93.01|90.61|93.05|90.65|92.94|90.54|0
1650528350000|2022-04-21 08:05:50|92.91|90.51|93.05|90.65|93.05|90.65|92.91|90.51|0
1650528360000|2022-04-21 08:06:00|92.98|90.58|92.98|90.58|92.98|90.58|92.98|90.58|0
1650528370000|2022-04-21 08:06:10|93.12|90.72|93.12|90.72|93.12|90.72|93.09|90.69|0
1650528380000|2022-04-21 08:06:20|93.09|90.69|93.19|90.79|93.19|90.79|93.09|90.69|0
1650528390000|2022-04-21 08:06:30|93.23|90.83|93.26|90.86|93.26|90.86|93.23|90.83|0
1650528400000|2022-04-21 08:06:40|93.23|90.83|93.19|90.79|93.26|90.86|93.19|90.79|0
1650528410000|2022-04-21 08:06:50|93.05|90.65|93.05|90.65|93.08|90.68|93.05|90.65|0
1650528420000|2022-04-21 08:07:00|93.08|90.68|92.98|90.58|93.08|90.68|92.98|90.58|0
1650528430000|2022-04-21 08:07:10|92.9|90.5|93.05|90.65|93.08|90.68|92.9|90.5|0
1650528440000|2022-04-21 08:07:20|93.12|90.72|93.12|90.72|93.12|90.72|93.12|90.72|0
1650528450000|2022-04-21 08:07:30|93.26|90.86|93.19|90.79|93.26|90.86|93.19|90.79|0
1650528460000|2022-04-21 08:07:40|93.12|90.72|93.26|90.86|93.26|90.86|93.12|90.72|0
1650528470000|2022-04-21 08:07:50|93.19|90.79|93.19|90.79|93.19|90.79|93.19|90.79|0
1650528480000|2022-04-21 08:08:00|93.23|90.83|93.3|90.9|93.3|90.9|93.23|90.83|0
1650528490000|2022-04-21 08:08:10|93.26|90.86|93.05|90.65|93.26|90.86|93.05|90.65|0
1650528500000|2022-04-21 08:08:20|93.01|90.61|93.12|90.72|93.12|90.72|93.01|90.61|0
1650528510000|2022-04-21 08:08:30|93.08|90.68|93.05|90.65|93.12|90.72|93.05|90.65|0
1650528530000|2022-04-21 08:08:50|93.12|90.72|93.12|90.72|93.12|90.72|93.08|90.68|0
1650528540000|2022-04-21 08:09:00|93.05|90.65|92.9|90.5|93.05|90.65|92.9|90.5|0
1650528550000|2022-04-21 08:09:10|92.83|90.43|92.76|90.36|92.83|90.43|92.76|90.36|0
1650528560000|2022-04-21 08:09:20|92.8|90.4|92.76|90.36|92.8|90.4|92.62|90.22|0
1650528570000|2022-04-21 08:09:30|92.69|90.29|92.76|90.36|92.76|90.36|92.69|90.29|0
1650528580000|2022-04-21 08:09:40|92.8|90.4|92.97|90.57|92.97|90.57|92.8|90.4|0
1650528590000|2022-04-21 08:09:50|92.9|90.5|92.9|90.5|92.9|90.5|92.9|90.5|0
1650528600000|2022-04-21 08:10:00|92.83|90.43|92.9|90.5|92.9|90.5|92.8|90.4|0
1650528610000|2022-04-21 08:10:10|92.83|90.43|92.97|90.57|92.97|90.57|92.83|90.43|0
1650528620000|2022-04-21 08:10:20|92.9|90.5|92.9|90.5|92.9|90.5|92.9|90.5|0
1650528630000|2022-04-21 08:10:30|92.87|90.47|92.97|90.57|92.97|90.57|92.87|90.47|0
1650528640000|2022-04-21 08:10:40|93.01|90.61|92.97|90.57|93.01|90.61|92.97|90.57|0
1650528650000|2022-04-21 08:10:50|93.01|90.61|93.08|90.68|93.08|90.68|93.01|90.61|0
1650528660000|2022-04-21 08:11:00|93.04|90.64|93.12|90.72|93.19|90.79|93.04|90.64|0
1650528670000|2022-04-21 08:11:10|93.04|90.64|92.97|90.57|93.04|90.64|92.97|90.57|0
1650528680000|2022-04-21 08:11:20|93.04|90.64|93.04|90.64|93.04|90.64|93.04|90.64|0
1650528690000|2022-04-21 08:11:30|92.9|90.5|92.97|90.57|92.97|90.57|92.9|90.5|0
1650528700000|2022-04-21 08:11:40|93.01|90.61|93.04|90.64|93.04|90.64|93.01|90.61|0
1650528720000|2022-04-21 08:12:00|93.01|90.61|93.01|90.61|93.01|90.61|92.97|90.57|0
1650528730000|2022-04-21 08:12:10|93.04|90.64|92.9|90.5|93.12|90.72|92.9|90.5|0
1650528740000|2022-04-21 08:12:20|92.87|90.47|92.83|90.43|92.87|90.47|92.83|90.43|0
1650528750000|2022-04-21 08:12:30|92.76|90.36|92.76|90.36|92.8|90.4|92.76|90.36|0
1650528760000|2022-04-21 08:12:40|92.83|90.43|92.62|90.22|92.83|90.43|92.62|90.22|0
1650528770000|2022-04-21 08:12:50|92.69|90.29|92.69|90.29|92.69|90.29|92.69|90.29|0
1650528780000|2022-04-21 08:13:00|92.83|90.43|92.83|90.43|92.83|90.43|92.83|90.43|0
1650528790000|2022-04-21 08:13:10|92.79|90.39|92.76|90.36|92.83|90.43|92.76|90.36|0
1650528800000|2022-04-21 08:13:20|92.83|90.43|92.83|90.43|92.83|90.43|92.83|90.43|0
1650528810000|2022-04-21 08:13:30|92.9|90.5|92.83|90.43|92.9|90.5|92.83|90.43|0
1650528820000|2022-04-21 08:13:40|92.79|90.39|92.76|90.36|92.79|90.39|92.76|90.36|0
1650528830000|2022-04-21 08:13:50|92.79|90.39|92.83|90.43|92.9|90.5|92.79|90.39|0
1650528840000|2022-04-21 08:14:00|92.9|90.5|92.9|90.5|92.9|90.5|92.9|90.5|0
1650528850000|2022-04-21 08:14:10|92.83|90.43|92.69|90.29|92.87|90.47|92.69|90.29|0
1650528860000|2022-04-21 08:14:20|92.76|90.36|92.76|90.36|92.83|90.43|92.76|90.36|0
1650528870000|2022-04-21 08:14:30|92.69|90.29|92.79|90.39|92.79|90.39|92.61|90.21|0
1650528880000|2022-04-21 08:14:40|92.72|90.32|92.69|90.29|92.72|90.32|92.69|90.29|0
1650528890000|2022-04-21 08:14:50|92.72|90.32|92.68|90.28|92.72|90.32|92.68|90.28|0
1650528900000|2022-04-21 08:15:00|92.51|90.11|92.47|90.07|92.51|90.11|92.47|90.07|0
1650528910000|2022-04-21 08:15:10|92.44|90.04|92.47|90.07|92.47|90.07|92.33|89.93|0
1650528920000|2022-04-21 08:15:20|92.54|90.14|92.26|89.86|92.54|90.14|92.26|89.86|0
1650528930000|2022-04-21 08:15:30|92.33|89.93|92.33|89.93|92.33|89.93|92.33|89.93|0
1650528940000|2022-04-21 08:15:40|92.47|90.07|92.47|90.07|92.54|90.14|92.4|90|0
1650528950000|2022-04-21 08:15:50|92.4|90|92.37|89.97|92.4|90|92.33|89.93|0
1650528960000|2022-04-21 08:16:00|92.33|89.93|92.26|89.86|92.33|89.93|92.26|89.86|0
1650528970000|2022-04-21 08:16:10|92.33|89.93|92.33|89.93|92.33|89.93|92.26|89.86|0
1650528980000|2022-04-21 08:16:20|92.4|90|92.4|90|92.4|90|92.4|90|0
1650528990000|2022-04-21 08:16:30|92.33|89.93|92.33|89.93|92.36|89.96|92.33|89.93|0
1650529000000|2022-04-21 08:16:40|92.26|89.86|92.33|89.93|92.33|89.93|92.26|89.86|0
1650529010000|2022-04-21 08:16:50|92.19|89.79|92.26|89.86|92.26|89.86|92.19|89.79|0
1650529020000|2022-04-21 08:17:00|92.33|89.93|92.47|90.07|92.47|90.07|92.33|89.93|0
1650529030000|2022-04-21 08:17:10|92.4|90|92.54|90.14|92.54|90.14|92.4|90|0
1650529040000|2022-04-21 08:17:20|92.47|90.07|92.68|90.28|92.68|90.28|92.47|90.07|0
1650529050000|2022-04-21 08:17:30|92.72|90.32|92.75|90.35|92.75|90.35|92.72|90.32|0
1650529060000|2022-04-21 08:17:40|92.68|90.28|92.68|90.28|92.68|90.28|92.68|90.28|0
1650529070000|2022-04-21 08:17:50|92.61|90.21|92.58|90.18|92.61|90.21|92.54|90.14|0
1650529080000|2022-04-21 08:18:00|92.61|90.21|92.61|90.21|92.61|90.21|92.54|90.14|0
1650529090000|2022-04-21 08:18:10|92.65|90.25|92.72|90.32|92.72|90.32|92.65|90.25|0
1650529100000|2022-04-21 08:18:20|92.75|90.35|92.75|90.35|92.83|90.43|92.75|90.35|0
1650529110000|2022-04-21 08:18:30|92.79|90.39|92.75|90.35|92.83|90.43|92.75|90.35|0
1650529120000|2022-04-21 08:18:40|92.83|90.43|92.83|90.43|92.83|90.43|92.83|90.43|0
1650529130000|2022-04-21 08:18:50|92.75|90.35|92.75|90.35|92.83|90.43|92.75|90.35|0
1650529140000|2022-04-21 08:19:00|92.72|90.32|92.68|90.28|92.75|90.35|92.68|90.28|0
1650529150000|2022-04-21 08:19:10|92.65|90.25|92.68|90.28|92.68|90.28|92.65|90.25|0
1650529160000|2022-04-21 08:19:20|92.75|90.35|92.75|90.35|92.75|90.35|92.75|90.35|0
1650529170000|2022-04-21 08:19:30|92.82|90.42|92.9|90.5|92.9|90.5|92.79|90.39|0
1650529180000|2022-04-21 08:19:40|92.82|90.42|92.86|90.46|92.86|90.46|92.75|90.35|0
1650529190000|2022-04-21 08:19:50|92.82|90.42|92.75|90.35|92.82|90.42|92.75|90.35|0
1650529200000|2022-04-21 08:20:00|92.82|90.42|92.75|90.35|92.82|90.42|92.75|90.35|0
1650529210000|2022-04-21 08:20:10|92.61|90.21|92.68|90.28|92.68|90.28|92.61|90.21|0
1650529220000|2022-04-21 08:20:20|92.75|90.35|92.82|90.42|92.82|90.42|92.75|90.35|0
1650529230000|2022-04-21 08:20:30|92.9|90.5|92.97|90.57|92.97|90.57|92.9|90.5|0
1650529240000|2022-04-21 08:20:40|92.9|90.5|92.9|90.5|92.93|90.53|92.9|90.5|0
1650529250000|2022-04-21 08:20:50|92.82|90.42|92.97|90.57|92.97|90.57|92.82|90.42|0
1650529260000|2022-04-21 08:21:00|92.93|90.53|93.11|90.71|93.11|90.71|92.93|90.53|0
1650529270000|2022-04-21 08:21:10|93.04|90.64|93.04|90.64|93.11|90.71|93.04|90.64|0
1650529280000|2022-04-21 08:21:20|93.15|90.75|93.15|90.75|93.15|90.75|93.15|90.75|0
1650529290000|2022-04-21 08:21:30|93.11|90.71|93.11|90.71|93.11|90.71|93.11|90.71|0
1650529300000|2022-04-21 08:21:40|93.04|90.64|93|90.6|93.04|90.64|92.97|90.57|0
1650529310000|2022-04-21 08:21:50|93.04|90.64|93.04|90.64|93.04|90.64|93.04|90.64|0
1650529320000|2022-04-21 08:22:00|92.97|90.57|93.04|90.64|93.04|90.64|92.93|90.53|0
1650529330000|2022-04-21 08:22:10|93.11|90.71|93.11|90.71|93.15|90.75|93.11|90.71|0
1650529340000|2022-04-21 08:22:20|93.04|90.64|93.04|90.64|93.07|90.67|93.04|90.64|0
1650529350000|2022-04-21 08:22:30|93|90.6|93.04|90.64|93.04|90.64|93|90.6|0
1650529360000|2022-04-21 08:22:40|93.11|90.71|93.15|90.75|93.15|90.75|93.11|90.71|0
1650529370000|2022-04-21 08:22:50|93.11|90.71|93.18|90.78|93.22|90.82|93.11|90.71|0
1650529380000|2022-04-21 08:23:00|93|90.6|93|90.6|93.04|90.64|92.97|90.57|0
1650529390000|2022-04-21 08:23:10|93.07|90.67|92.96|90.56|93.07|90.67|92.96|90.56|0
1650529400000|2022-04-21 08:23:20|93|90.6|93.04|90.64|93.04|90.64|93|90.6|0
1650529410000|2022-04-21 08:23:30|93.11|90.71|93.04|90.64|93.18|90.78|93.04|90.64|0
1650529420000|2022-04-21 08:23:40|93.11|90.71|93.11|90.71|93.11|90.71|93.11|90.71|0
1650529430000|2022-04-21 08:23:50|93.07|90.67|93|90.6|93.07|90.67|93|90.6|0
1650529440000|2022-04-21 08:24:00|93.11|90.71|93.11|90.71|93.11|90.71|93.11|90.71|0
1650529450000|2022-04-21 08:24:10|93.14|90.74|93.18|90.78|93.18|90.78|93.14|90.74|0
1650529460000|2022-04-21 08:24:20|93.25|90.85|93.18|90.78|93.25|90.85|93.18|90.78|0
1650529480000|2022-04-21 08:24:40|93.11|90.71|93.25|90.85|93.25|90.85|93.11|90.71|0
1650529490000|2022-04-21 08:24:50|93.32|90.92|93.39|90.99|93.39|90.99|93.32|90.92|0
1650529500000|2022-04-21 08:25:00|93.54|91.14|93.5|91.1|93.54|91.14|93.47|91.07|0
1650529510000|2022-04-21 08:25:10|93.47|91.07|93.5|91.1|93.5|91.1|93.47|91.07|0
1650529520000|2022-04-21 08:25:20|93.47|91.07|93.46|91.06|93.47|91.07|93.39|90.99|0
1650529530000|2022-04-21 08:25:30|93.39|90.99|93.39|90.99|93.46|91.06|93.39|90.99|0
1650529540000|2022-04-21 08:25:40|93.46|91.06|93.43|91.03|93.46|91.06|93.39|90.99|0
1650529550000|2022-04-21 08:25:50|93.39|90.99|93.39|90.99|93.39|90.99|93.36|90.96|0
1650529560000|2022-04-21 08:26:00|93.54|91.14|93.46|91.06|93.54|91.14|93.46|91.06|0
1650529570000|2022-04-21 08:26:10|93.5|91.1|93.5|91.1|93.5|91.1|93.5|91.1|0
1650529580000|2022-04-21 08:26:20|93.54|91.14|93.39|90.99|93.54|91.14|93.39|90.99|0
1650529590000|2022-04-21 08:26:30|93.43|91.03|93.43|91.03|93.46|91.06|93.39|90.99|0
1650529600000|2022-04-21 08:26:40|93.46|91.06|93.39|90.99|93.46|91.06|93.39|90.99|0
1650529610000|2022-04-21 08:26:50|93.32|90.92|93.39|90.99|93.39|90.99|93.32|90.92|0
1650529620000|2022-04-21 08:27:00|93.32|90.92|93.18|90.78|93.32|90.92|93.18|90.78|0
1650529630000|2022-04-21 08:27:10|93.25|90.85|93.25|90.85|93.25|90.85|93.25|90.85|0
1650529640000|2022-04-21 08:27:20|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1650529650000|2022-04-21 08:27:30|93.25|90.85|93.46|91.06|93.46|91.06|93.25|90.85|0
1650529660000|2022-04-21 08:27:40|93.43|91.03|93.39|90.99|93.43|91.03|93.39|90.99|0
1650529680000|2022-04-21 08:28:00|93.46|91.06|93.39|90.99|93.46|91.06|93.32|90.92|0
1650529690000|2022-04-21 08:28:10|93.32|90.92|93.32|90.92|93.32|90.92|93.25|90.85|0
1650529700000|2022-04-21 08:28:20|93.29|90.89|93.32|90.92|93.32|90.92|93.29|90.89|0
1650529710000|2022-04-21 08:28:30|93.25|90.85|93.32|90.92|93.32|90.92|93.25|90.85|0
1650529720000|2022-04-21 08:28:40|93.28|90.88|93.39|90.99|93.39|90.99|93.28|90.88|0
1650529730000|2022-04-21 08:28:50|93.36|90.96|93.39|90.99|93.39|90.99|93.36|90.96|0
1650529740000|2022-04-21 08:29:00|93.32|90.92|93.32|90.92|93.32|90.92|93.28|90.88|0
1650529750000|2022-04-21 08:29:10|93.46|91.06|93.46|91.06|93.46|91.06|93.46|91.06|0
1650529760000|2022-04-21 08:29:20|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1650529770000|2022-04-21 08:29:30|93.32|90.92|93.32|90.92|93.36|90.96|93.32|90.92|0
1650529780000|2022-04-21 08:29:40|93.28|90.88|93.28|90.88|93.28|90.88|93.28|90.88|0
1650529790000|2022-04-21 08:29:50|93.25|90.85|93.32|90.92|93.32|90.92|93.25|90.85|0
1650529800000|2022-04-21 08:30:00|93.39|90.99|93.32|90.92|93.39|90.99|93.25|90.85|0
1650529810000|2022-04-21 08:30:10|93.28|90.88|93.32|90.92|93.32|90.92|93.28|90.88|0
1650529820000|2022-04-21 08:30:20|93.39|90.99|93.28|90.88|93.39|90.99|93.28|90.88|0
1650529830000|2022-04-21 08:30:30|93.32|90.92|93.39|90.99|93.39|90.99|93.32|90.92|0
1650529840000|2022-04-21 08:30:40|93.46|91.06|93.53|91.13|93.53|91.13|93.39|90.99|0
1650529850000|2022-04-21 08:30:50|93.46|91.06|93.46|91.06|93.46|91.06|93.46|91.06|0
1650529860000|2022-04-21 08:31:00|93.43|91.03|93.39|90.99|93.43|91.03|93.39|90.99|0
1650529870000|2022-04-21 08:31:10|93.46|91.06|93.39|90.99|93.46|91.06|93.39|90.99|0
1650529890000|2022-04-21 08:31:30|93.32|90.92|93.39|90.99|93.39|90.99|93.32|90.92|0
1650529900000|2022-04-21 08:31:40|93.32|90.92|93.35|90.95|93.35|90.95|93.32|90.92|0
1650529910000|2022-04-21 08:31:50|93.46|91.06|93.43|91.03|93.46|91.06|93.43|91.03|0
1650529920000|2022-04-21 08:32:00|93.39|90.99|93.39|90.99|93.39|90.99|93.32|90.92|0
1650529930000|2022-04-21 08:32:10|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1650529940000|2022-04-21 08:32:20|93.39|90.99|93.28|90.88|93.39|90.99|93.28|90.88|0
1650529950000|2022-04-21 08:32:30|93.17|90.77|93.24|90.84|93.25|90.85|93.17|90.77|0
1650529960000|2022-04-21 08:32:40|93.28|90.88|93.24|90.84|93.28|90.88|93.24|90.84|0
1650529970000|2022-04-21 08:32:50|93.17|90.77|93.17|90.77|93.24|90.84|93.17|90.77|0
1650529980000|2022-04-21 08:33:00|93.24|90.84|93.24|90.84|93.24|90.84|93.24|90.84|0
1650530000000|2022-04-21 08:33:20|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1650530010000|2022-04-21 08:33:30|93.39|90.99|93.42|91.02|93.42|91.02|93.39|90.99|0
1650530020000|2022-04-21 08:33:40|93.39|90.99|93.35|90.95|93.39|90.99|93.35|90.95|0
1650530030000|2022-04-21 08:33:50|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1650530050000|2022-04-21 08:34:10|93.39|90.99|93.24|90.84|93.39|90.99|93.24|90.84|0
1650530060000|2022-04-21 08:34:20|93.17|90.77|93.17|90.77|93.17|90.77|93.17|90.77|0
1650530070000|2022-04-21 08:34:30|93.21|90.81|93.24|90.84|93.24|90.84|93.21|90.81|0
1650530080000|2022-04-21 08:34:40|93.17|90.77|92.89|90.49|93.17|90.77|92.89|90.49|0
1650530090000|2022-04-21 08:34:50|92.96|90.56|92.96|90.56|93.03|90.63|92.96|90.56|0
1650530100000|2022-04-21 08:35:00|93.03|90.63|93.1|90.7|93.1|90.7|92.96|90.56|0
1650530110000|2022-04-21 08:35:10|93.03|90.63|93.17|90.77|93.17|90.77|93.03|90.63|0
1650530120000|2022-04-21 08:35:20|93.21|90.81|93.31|90.91|93.31|90.91|93.21|90.81|0
1650530130000|2022-04-21 08:35:30|93.35|90.95|93.35|90.95|93.35|90.95|93.35|90.95|0
1650530140000|2022-04-21 08:35:40|93.31|90.91|93.39|90.99|93.39|90.99|93.28|90.88|0
1650530150000|2022-04-21 08:35:50|93.46|91.06|93.39|90.99|93.46|91.06|93.39|90.99|0
1650530160000|2022-04-21 08:36:00|93.42|91.02|93.31|90.91|93.46|91.06|93.31|90.91|0
1650530170000|2022-04-21 08:36:10|93.28|90.88|93.31|90.91|93.31|90.91|93.24|90.84|0
1650530180000|2022-04-21 08:36:20|93.28|90.88|93.21|90.81|93.28|90.88|93.21|90.81|0
1650530190000|2022-04-21 08:36:30|93.17|90.77|93.17|90.77|93.21|90.81|93.17|90.77|0
1650530200000|2022-04-21 08:36:40|93.28|90.88|93.35|90.95|93.35|90.95|93.28|90.88|0
1650530210000|2022-04-21 08:36:50|93.28|90.88|93.39|90.99|93.39|90.99|93.28|90.88|0
1650530220000|2022-04-21 08:37:00|93.35|90.95|93.39|90.99|93.39|90.99|93.35|90.95|0
1650530230000|2022-04-21 08:37:10|93.35|90.95|93.39|90.99|93.39|90.99|93.35|90.95|0
1650530240000|2022-04-21 08:37:20|93.46|91.06|93.39|90.99|93.46|91.06|93.39|90.99|0
1650530250000|2022-04-21 08:37:30|93.42|91.02|93.46|91.06|93.46|91.06|93.42|91.02|0
1650530260000|2022-04-21 08:37:40|93.49|91.09|93.46|91.06|93.49|91.09|93.46|91.06|0
1650530280000|2022-04-21 08:38:00|93.42|91.02|93.53|91.13|93.53|91.13|93.42|91.02|0
1650530290000|2022-04-21 08:38:10|93.46|91.06|93.31|90.91|93.46|91.06|93.31|90.91|0
1650530300000|2022-04-21 08:38:20|93.38|90.98|93.31|90.91|93.38|90.98|93.31|90.91|0
1650530310000|2022-04-21 08:38:30|93.35|90.95|93.35|90.95|93.35|90.95|93.35|90.95|0
1650530320000|2022-04-21 08:38:40|93.31|90.91|93.38|90.98|93.38|90.98|93.31|90.91|0
1650530340000|2022-04-21 08:39:00|93.35|90.95|93.31|90.91|93.35|90.95|93.31|90.91|0
1650530350000|2022-04-21 08:39:10|93.24|90.84|93.24|90.84|93.24|90.84|93.24|90.84|0
1650530360000|2022-04-21 08:39:20|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650530380000|2022-04-21 08:39:40|93.35|90.95|93.35|90.95|93.35|90.95|93.35|90.95|0
1650530390000|2022-04-21 08:39:50|93.31|90.91|93.38|90.98|93.38|90.98|93.31|90.91|0
1650530400000|2022-04-21 08:40:00|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650530420000|2022-04-21 08:40:20|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1650530440000|2022-04-21 08:40:40|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650530450000|2022-04-21 08:40:50|93.35|90.95|93.35|90.95|93.38|90.98|93.35|90.95|0
1650530460000|2022-04-21 08:41:00|93.38|90.98|93.31|90.91|93.38|90.98|93.31|90.91|0
1650530470000|2022-04-21 08:41:10|93.24|90.84|93.17|90.77|93.24|90.84|93.17|90.77|0
1650530480000|2022-04-21 08:41:20|93.24|90.84|93.31|90.91|93.31|90.91|93.24|90.84|0
1650530490000|2022-04-21 08:41:30|93.38|90.98|93.35|90.95|93.38|90.98|93.31|90.91|0
1650530500000|2022-04-21 08:41:40|93.31|90.91|93.28|90.88|93.31|90.91|93.24|90.84|0
1650530510000|2022-04-21 08:41:50|93.31|90.91|93.38|90.98|93.38|90.98|93.31|90.91|0
1650530530000|2022-04-21 08:42:10|93.35|90.95|93.24|90.84|93.35|90.95|93.24|90.84|0
1650530540000|2022-04-21 08:42:20|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650530550000|2022-04-21 08:42:30|93.38|90.98|93.31|90.91|93.42|91.02|93.31|90.91|0
1650530560000|2022-04-21 08:42:40|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1650530570000|2022-04-21 08:42:50|93.31|90.91|93.35|90.95|93.38|90.98|93.31|90.91|0
1650530580000|2022-04-21 08:43:00|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650530590000|2022-04-21 08:43:10|93.38|90.98|93.38|90.98|93.38|90.98|93.31|90.91|0
1650530600000|2022-04-21 08:43:20|93.35|90.95|93.24|90.84|93.35|90.95|93.24|90.84|0
1650530610000|2022-04-21 08:43:30|93.17|90.77|93.24|90.84|93.24|90.84|93.17|90.77|0
1650530620000|2022-04-21 08:43:40|93.31|90.91|93.31|90.91|93.35|90.95|93.31|90.91|0
1650530630000|2022-04-21 08:43:50|93.27|90.87|93.2|90.8|93.27|90.87|93.2|90.8|0
1650530640000|2022-04-21 08:44:00|93.17|90.77|93.2|90.8|93.2|90.8|93.17|90.77|0
1650530650000|2022-04-21 08:44:10|93.24|90.84|93.31|90.91|93.31|90.91|93.24|90.84|0
1650530660000|2022-04-21 08:44:20|93.27|90.87|93.31|90.91|93.31|90.91|93.27|90.87|0
1650530670000|2022-04-21 08:44:30|93.24|90.84|93.31|90.91|93.31|90.91|93.24|90.84|0
1650530680000|2022-04-21 08:44:40|93.24|90.84|93.24|90.84|93.24|90.84|93.24|90.84|0
1650530690000|2022-04-21 08:44:50|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650530700000|2022-04-21 08:45:00|93.16|90.76|93.24|90.84|93.24|90.84|93.16|90.76|0
1650530710000|2022-04-21 08:45:10|93.16|90.76|93.16|90.76|93.24|90.84|93.16|90.76|0
1650530720000|2022-04-21 08:45:20|93.09|90.69|93.02|90.62|93.09|90.69|93.02|90.62|0
1650530730000|2022-04-21 08:45:30|93.09|90.69|93.16|90.76|93.16|90.76|93.09|90.69|0
1650530760000|2022-04-21 08:46:00|93.24|90.84|93.24|90.84|93.24|90.84|93.24|90.84|0
1650530770000|2022-04-21 08:46:10|93.16|90.76|93.16|90.76|93.16|90.76|93.09|90.69|0
1650530780000|2022-04-21 08:46:20|93.09|90.69|93.13|90.73|93.13|90.73|93.09|90.69|0
1650530790000|2022-04-21 08:46:30|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1650530800000|2022-04-21 08:46:40|93.24|90.84|93.24|90.84|93.24|90.84|93.24|90.84|0
1650530810000|2022-04-21 08:46:50|93.16|90.76|93.09|90.69|93.16|90.76|93.09|90.69|0
1650530820000|2022-04-21 08:47:00|93.16|90.76|93.09|90.69|93.16|90.76|93.09|90.69|0
1650530830000|2022-04-21 08:47:10|93.16|90.76|93.16|90.76|93.16|90.76|93.13|90.73|0
1650530840000|2022-04-21 08:47:20|93.24|90.84|93.16|90.76|93.24|90.84|93.16|90.76|0
1650530850000|2022-04-21 08:47:30|93.2|90.8|93.27|90.87|93.31|90.91|93.2|90.8|0
1650530860000|2022-04-21 08:47:40|93.23|90.83|93.23|90.83|93.23|90.83|93.23|90.83|0
1650530870000|2022-04-21 08:47:50|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1650530880000|2022-04-21 08:48:00|93.2|90.8|93.16|90.76|93.2|90.8|93.16|90.76|0
1650530890000|2022-04-21 08:48:10|93.2|90.8|93.16|90.76|93.2|90.8|93.16|90.76|0
1650530900000|2022-04-21 08:48:20|93.23|90.83|93.23|90.83|93.23|90.83|93.23|90.83|0
1650530910000|2022-04-21 08:48:30|93.16|90.76|93.16|90.76|93.23|90.83|93.16|90.76|0
1650530920000|2022-04-21 08:48:40|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1650530930000|2022-04-21 08:48:50|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1650530950000|2022-04-21 08:49:10|93.23|90.83|93.23|90.83|93.23|90.83|93.23|90.83|0
1650530980000|2022-04-21 08:49:40|93.2|90.8|93.23|90.83|93.23|90.83|93.16|90.76|0
1650530990000|2022-04-21 08:49:50|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1650531000000|2022-04-21 08:50:00|93.23|90.83|93.16|90.76|93.23|90.83|93.16|90.76|0
1650531010000|2022-04-21 08:50:10|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1650531020000|2022-04-21 08:50:20|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1650531030000|2022-04-21 08:50:30|93.02|90.62|92.95|90.55|93.02|90.62|92.95|90.55|0
1650531040000|2022-04-21 08:50:40|92.88|90.48|92.91|90.51|92.91|90.51|92.88|90.48|0
1650531050000|2022-04-21 08:50:50|92.87|90.47|92.66|90.26|92.87|90.47|92.66|90.26|0
1650531060000|2022-04-21 08:51:00|92.59|90.19|92.73|90.33|92.8|90.4|92.59|90.19|0
1650531070000|2022-04-21 08:51:10|92.8|90.4|92.73|90.33|92.8|90.4|92.73|90.33|0
1650531080000|2022-04-21 08:51:20|92.7|90.3|92.59|90.19|92.7|90.3|92.59|90.19|0
1650531090000|2022-04-21 08:51:30|92.63|90.23|92.59|90.19|92.63|90.23|92.59|90.19|0
1650531100000|2022-04-21 08:51:40|92.66|90.26|92.66|90.26|92.66|90.26|92.66|90.26|0
1650531110000|2022-04-21 08:51:50|92.59|90.19|92.66|90.26|92.66|90.26|92.59|90.19|0
1650531120000|2022-04-21 08:52:00|92.73|90.33|92.8|90.4|92.8|90.4|92.73|90.33|0
1650531140000|2022-04-21 08:52:20|92.73|90.33|92.8|90.4|92.8|90.4|92.73|90.33|0
1650531160000|2022-04-21 08:52:40|92.84|90.44|92.8|90.4|92.84|90.44|92.8|90.4|0
1650531170000|2022-04-21 08:52:50|92.73|90.33|92.66|90.26|92.73|90.33|92.63|90.23|0
1650531180000|2022-04-21 08:53:00|92.63|90.23|92.37|89.97|92.63|90.23|92.37|89.97|0
1650531190000|2022-04-21 08:53:10|92.34|89.94|92.34|89.94|92.37|89.97|92.34|89.94|0
1650531200000|2022-04-21 08:53:20|92.37|89.97|92.37|89.97|92.45|90.05|92.37|89.97|0
1650531210000|2022-04-21 08:53:30|92.45|90.05|92.3|89.9|92.45|90.05|92.3|89.9|0
1650531220000|2022-04-21 08:53:40|92.34|89.94|92.3|89.9|92.34|89.94|92.3|89.9|0
1650531230000|2022-04-21 08:53:50|92.37|89.97|92.37|89.97|92.45|90.05|92.37|89.97|0
1650531240000|2022-04-21 08:54:00|92.44|90.04|92.44|90.04|92.44|90.04|92.44|90.04|0
1650531250000|2022-04-21 08:54:10|92.52|90.12|92.59|90.19|92.59|90.19|92.52|90.12|0
1650531260000|2022-04-21 08:54:20|92.55|90.15|92.55|90.15|92.55|90.15|92.52|90.12|0
1650531270000|2022-04-21 08:54:30|92.59|90.19|92.55|90.15|92.59|90.19|92.55|90.15|0
1650531280000|2022-04-21 08:54:40|92.52|90.12|92.59|90.19|92.59|90.19|92.52|90.12|0
1650531300000|2022-04-21 08:55:00|92.66|90.26|92.66|90.26|92.66|90.26|92.66|90.26|0
1650531310000|2022-04-21 08:55:10|92.59|90.19|92.59|90.19|92.59|90.19|92.59|90.19|0
1650531330000|2022-04-21 08:55:30|92.62|90.22|92.73|90.33|92.73|90.33|92.62|90.22|0
1650531340000|2022-04-21 08:55:40|92.66|90.26|92.73|90.33|92.73|90.33|92.66|90.26|0
1650531350000|2022-04-21 08:55:50|92.8|90.4|92.8|90.4|92.8|90.4|92.8|90.4|0
1650531370000|2022-04-21 08:56:10|92.73|90.33|92.8|90.4|92.8|90.4|92.73|90.33|0
1650531380000|2022-04-21 08:56:20|92.87|90.47|92.87|90.47|92.87|90.47|92.87|90.47|0
1650531400000|2022-04-21 08:56:40|92.84|90.44|92.8|90.4|92.84|90.44|92.8|90.4|0
1650531410000|2022-04-21 08:56:50|92.77|90.37|92.8|90.4|92.8|90.4|92.77|90.37|0
1650531420000|2022-04-21 08:57:00|92.84|90.44|92.66|90.26|92.84|90.44|92.66|90.26|0
1650531440000|2022-04-21 08:57:20|92.69|90.29|92.66|90.26|92.69|90.29|92.66|90.26|0
1650531450000|2022-04-21 08:57:30|92.73|90.33|92.73|90.33|92.73|90.33|92.66|90.26|0
1650531460000|2022-04-21 08:57:40|92.8|90.4|92.73|90.33|92.8|90.4|92.73|90.33|0
1650531470000|2022-04-21 08:57:50|92.76|90.36|92.8|90.4|92.8|90.4|92.76|90.36|0
1650531480000|2022-04-21 08:58:00|92.66|90.26|92.66|90.26|92.66|90.26|92.66|90.26|0
1650531490000|2022-04-21 08:58:10|92.62|90.22|92.58|90.18|92.66|90.26|92.58|90.18|0
1650531500000|2022-04-21 08:58:20|92.51|90.11|92.51|90.11|92.51|90.11|92.44|90.04|0
1650531510000|2022-04-21 08:58:30|92.44|90.04|92.51|90.11|92.51|90.11|92.44|90.04|0
1650531520000|2022-04-21 08:58:40|92.44|90.04|92.44|90.04|92.51|90.11|92.44|90.04|0
1650531530000|2022-04-21 08:58:50|92.41|90.01|92.44|90.04|92.44|90.04|92.41|90.01|0
1650531540000|2022-04-21 08:59:00|92.51|90.11|92.44|90.04|92.51|90.11|92.44|90.04|0
1650531550000|2022-04-21 08:59:10|92.37|89.97|92.37|89.97|92.37|89.97|92.37|89.97|0
1650531560000|2022-04-21 08:59:20|92.44|90.04|92.44|90.04|92.44|90.04|92.37|89.97|0
1650531600000|2022-04-21 09:00:00|92.51|90.11|92.3|89.9|92.51|90.11|92.3|89.9|0
1650531610000|2022-04-21 09:00:10|92.37|89.97|92.3|89.9|92.37|89.97|92.3|89.9|0
1650531620000|2022-04-21 09:00:20|92.37|89.97|92.58|90.18|92.58|90.18|92.37|89.97|0
1650531630000|2022-04-21 09:00:30|92.51|90.11|92.51|90.11|92.51|90.11|92.37|89.97|0
1650531640000|2022-04-21 09:00:40|92.58|90.18|92.58|90.18|92.58|90.18|92.58|90.18|0
1650531660000|2022-04-21 09:01:00|92.51|90.11|92.51|90.11|92.51|90.11|92.51|90.11|0
1650531670000|2022-04-21 09:01:10|92.58|90.18|92.62|90.22|92.65|90.25|92.58|90.18|0
1650531680000|2022-04-21 09:01:20|92.65|90.25|92.73|90.33|92.8|90.4|92.65|90.25|0
1650531690000|2022-04-21 09:01:30|92.8|90.4|92.72|90.32|92.8|90.4|92.72|90.32|0
1650531700000|2022-04-21 09:01:40|92.76|90.36|92.8|90.4|92.8|90.4|92.76|90.36|0
1650531710000|2022-04-21 09:01:50|92.87|90.47|92.87|90.47|92.87|90.47|92.87|90.47|0
1650531720000|2022-04-21 09:02:00|93.01|90.61|93.05|90.65|93.05|90.65|93.01|90.61|0
1650531730000|2022-04-21 09:02:10|93.08|90.68|93.08|90.68|93.15|90.75|93.08|90.68|0
1650531740000|2022-04-21 09:02:20|93.3|90.9|93.37|90.97|93.37|90.97|93.3|90.9|0
1650531750000|2022-04-21 09:02:30|93.44|91.04|93.41|91.01|93.44|91.04|93.37|90.97|0
1650531760000|2022-04-21 09:02:40|93.51|91.11|93.51|91.11|93.51|91.11|93.51|91.11|0
1650531770000|2022-04-21 09:02:50|93.55|91.15|93.73|91.33|93.73|91.33|93.55|91.15|0
1650531810000|2022-04-21 09:03:30|93.37|90.97|93.44|91.04|93.44|91.04|93.37|90.97|0
1650531820000|2022-04-21 09:03:40|93.51|91.11|93.58|91.18|93.58|91.18|93.48|91.08|0
1650531830000|2022-04-21 09:03:50|93.51|91.11|93.51|91.11|93.51|91.11|93.51|91.11|0
1650531840000|2022-04-21 09:04:00|93.58|91.18|93.51|91.11|93.58|91.18|93.51|91.11|0
1650531860000|2022-04-21 09:04:20|93.58|91.18|93.65|91.25|93.65|91.25|93.58|91.18|0
1650531870000|2022-04-21 09:04:30|93.58|91.18|93.94|91.54|93.94|91.54|93.58|91.18|0
1650531880000|2022-04-21 09:04:40|94.01|91.61|94.01|91.61|94.01|91.61|94.01|91.61|0
1650531890000|2022-04-21 09:04:50|94.09|91.69|94.01|91.61|94.09|91.69|94.01|91.61|0
1650531900000|2022-04-21 09:05:00|94.16|91.76|94.09|91.69|94.2|91.8|94.09|91.69|0
1650531910000|2022-04-21 09:05:10|94.16|91.76|94.2|91.8|94.2|91.8|94.16|91.76|0
1650531920000|2022-04-21 09:05:20|94.23|91.83|94.3|91.9|94.3|91.9|94.16|91.76|0
1650531930000|2022-04-21 09:05:30|94.16|91.76|94.16|91.76|94.23|91.83|94.16|91.76|0
1650531940000|2022-04-21 09:05:40|94.23|91.83|94.05|91.65|94.23|91.83|94.05|91.65|0
1650531950000|2022-04-21 09:05:50|93.94|91.54|93.91|91.51|94.01|91.61|93.91|91.51|0
1650531960000|2022-04-21 09:06:00|93.94|91.54|93.87|91.47|93.98|91.58|93.87|91.47|0
1650531970000|2022-04-21 09:06:10|93.94|91.54|94.01|91.61|94.01|91.61|93.94|91.54|0
1650531980000|2022-04-21 09:06:20|93.94|91.54|94.01|91.61|94.01|91.61|93.94|91.54|0
1650531990000|2022-04-21 09:06:30|93.98|91.58|93.87|91.47|93.98|91.58|93.87|91.47|0
1650532000000|2022-04-21 09:06:40|93.8|91.4|93.83|91.43|93.83|91.43|93.8|91.4|0
1650532010000|2022-04-21 09:06:50|93.8|91.4|93.87|91.47|93.87|91.47|93.8|91.4|0
1650532020000|2022-04-21 09:07:00|93.94|91.54|93.87|91.47|93.94|91.54|93.87|91.47|0
1650532030000|2022-04-21 09:07:10|93.83|91.43|93.87|91.47|93.87|91.47|93.83|91.43|0
1650532040000|2022-04-21 09:07:20|93.83|91.43|93.83|91.43|93.83|91.43|93.83|91.43|0
1650532050000|2022-04-21 09:07:30|93.8|91.4|93.8|91.4|93.87|91.47|93.8|91.4|0
1650532060000|2022-04-21 09:07:40|93.83|91.43|93.87|91.47|93.87|91.47|93.83|91.43|0
1650532070000|2022-04-21 09:07:50|93.94|91.54|93.87|91.47|93.94|91.54|93.87|91.47|0
1650532090000|2022-04-21 09:08:10|93.83|91.43|93.76|91.36|93.87|91.47|93.76|91.36|0
1650532100000|2022-04-21 09:08:20|93.8|91.4|93.87|91.47|93.87|91.47|93.8|91.4|0
1650532110000|2022-04-21 09:08:30|93.8|91.4|93.72|91.32|93.87|91.47|93.72|91.32|0
1650532130000|2022-04-21 09:08:50|93.69|91.29|93.72|91.32|93.72|91.32|93.69|91.29|0
1650532150000|2022-04-21 09:09:10|93.79|91.39|93.79|91.39|93.79|91.39|93.79|91.39|0
1650532160000|2022-04-21 09:09:20|93.87|91.47|93.72|91.32|93.87|91.47|93.72|91.32|0
1650532170000|2022-04-21 09:09:30|93.65|91.25|93.72|91.32|93.72|91.32|93.65|91.25|0
1650532180000|2022-04-21 09:09:40|93.69|91.29|93.69|91.29|93.69|91.29|93.69|91.29|0
1650532190000|2022-04-21 09:09:50|93.65|91.25|93.62|91.22|93.65|91.25|93.62|91.22|0
1650532200000|2022-04-21 09:10:00|93.65|91.25|93.62|91.22|93.65|91.25|93.58|91.18|0
1650532210000|2022-04-21 09:10:10|93.65|91.25|93.58|91.18|93.72|91.32|93.58|91.18|0
1650532220000|2022-04-21 09:10:20|93.51|91.11|93.51|91.11|93.51|91.11|93.51|91.11|0
1650532230000|2022-04-21 09:10:30|93.54|91.14|93.58|91.18|93.58|91.18|93.54|91.14|0
1650532240000|2022-04-21 09:10:40|93.51|91.11|93.54|91.14|93.54|91.14|93.51|91.11|0
1650532250000|2022-04-21 09:10:50|93.51|91.11|93.51|91.11|93.51|91.11|93.51|91.11|0
1650532260000|2022-04-21 09:11:00|93.58|91.18|93.58|91.18|93.58|91.18|93.58|91.18|0
1650532270000|2022-04-21 09:11:10|93.51|91.11|93.43|91.03|93.51|91.11|93.43|91.03|0
1650532280000|2022-04-21 09:11:20|93.36|90.96|93.4|91|93.43|91.03|93.36|90.96|0
1650532290000|2022-04-21 09:11:30|93.43|91.03|93.43|91.03|93.43|91.03|93.4|91|0
1650532300000|2022-04-21 09:11:40|93.51|91.11|93.51|91.11|93.51|91.11|93.51|91.11|0
1650532310000|2022-04-21 09:11:50|93.43|91.03|93.58|91.18|93.58|91.18|93.43|91.03|0
1650532320000|2022-04-21 09:12:00|93.54|91.14|93.58|91.18|93.58|91.18|93.54|91.14|0
1650532330000|2022-04-21 09:12:10|93.69|91.29|93.69|91.29|93.72|91.32|93.69|91.29|0
1650532340000|2022-04-21 09:12:20|93.72|91.32|93.65|91.25|93.72|91.32|93.65|91.25|0
1650532350000|2022-04-21 09:12:30|93.69|91.29|93.72|91.32|93.72|91.32|93.69|91.29|0
1650532360000|2022-04-21 09:12:40|93.65|91.25|93.65|91.25|93.72|91.32|93.65|91.25|0
1650532370000|2022-04-21 09:12:50|93.72|91.32|93.69|91.29|93.72|91.32|93.65|91.25|0
1650532380000|2022-04-21 09:13:00|93.65|91.25|93.72|91.32|93.72|91.32|93.65|91.25|0
1650532390000|2022-04-21 09:13:10|93.65|91.25|93.65|91.25|93.65|91.25|93.65|91.25|0
1650532400000|2022-04-21 09:13:20|93.72|91.32|93.72|91.32|93.72|91.32|93.72|91.32|0
1650532410000|2022-04-21 09:13:30|93.65|91.25|93.65|91.25|93.72|91.32|93.65|91.25|0
1650532420000|2022-04-21 09:13:40|93.58|91.18|93.61|91.21|93.65|91.25|93.58|91.18|0
1650532430000|2022-04-21 09:13:50|93.65|91.25|93.58|91.18|93.65|91.25|93.58|91.18|0
1650532440000|2022-04-21 09:14:00|93.5|91.1|93.43|91.03|93.58|91.18|93.43|91.03|0
1650532450000|2022-04-21 09:14:10|93.58|91.18|93.58|91.18|93.58|91.18|93.58|91.18|0
1650532460000|2022-04-21 09:14:20|93.61|91.21|93.58|91.18|93.61|91.21|93.58|91.18|0
1650532470000|2022-04-21 09:14:30|93.54|91.14|93.54|91.14|93.54|91.14|93.54|91.14|0
1650532480000|2022-04-21 09:14:40|93.5|91.1|93.58|91.18|93.58|91.18|93.5|91.1|0
1650532490000|2022-04-21 09:14:50|93.5|91.1|93.43|91.03|93.5|91.1|93.43|91.03|0
1650532500000|2022-04-21 09:15:00|93.5|91.1|93.5|91.1|93.5|91.1|93.5|91.1|0
1650532510000|2022-04-21 09:15:10|93.54|91.14|93.5|91.1|93.54|91.14|93.5|91.1|0
1650532520000|2022-04-21 09:15:20|93.57|91.17|93.57|91.17|93.57|91.17|93.57|91.17|0
1650532530000|2022-04-21 09:15:30|93.54|91.14|93.65|91.25|93.65|91.25|93.54|91.14|0
1650532550000|2022-04-21 09:15:50|93.61|91.21|93.61|91.21|93.61|91.21|93.61|91.21|0
1650532560000|2022-04-21 09:16:00|93.68|91.28|93.72|91.32|93.76|91.36|93.68|91.28|0
1650532570000|2022-04-21 09:16:10|93.65|91.25|93.65|91.25|93.65|91.25|93.65|91.25|0
1650532580000|2022-04-21 09:16:20|93.57|91.17|93.61|91.21|93.61|91.21|93.54|91.14|0
1650532590000|2022-04-21 09:16:30|93.57|91.17|93.68|91.28|93.72|91.32|93.57|91.17|0
1650532600000|2022-04-21 09:16:40|93.65|91.25|93.57|91.17|93.65|91.25|93.57|91.17|0
1650532610000|2022-04-21 09:16:50|93.54|91.14|93.54|91.14|93.54|91.14|93.54|91.14|0
1650532620000|2022-04-21 09:17:00|93.57|91.17|93.57|91.17|93.57|91.17|93.54|91.14|0
1650532640000|2022-04-21 09:17:20|93.5|91.1|93.43|91.03|93.5|91.1|93.43|91.03|0
1650532650000|2022-04-21 09:17:30|93.4|91|93.43|91.03|93.43|91.03|93.4|91|0
1650532660000|2022-04-21 09:17:40|93.36|90.96|93.36|90.96|93.43|91.03|93.36|90.96|0
1650532670000|2022-04-21 09:17:50|93.43|91.03|93.36|90.96|93.43|91.03|93.36|90.96|0
1650532680000|2022-04-21 09:18:00|93.29|90.89|93.21|90.81|93.29|90.89|93.14|90.74|0
1650532690000|2022-04-21 09:18:10|93.29|90.89|93.25|90.85|93.29|90.89|93.25|90.85|0
1650532700000|2022-04-21 09:18:20|93.29|90.89|93.29|90.89|93.29|90.89|93.29|90.89|0
1650532710000|2022-04-21 09:18:30|93.36|90.96|93.29|90.89|93.36|90.96|93.29|90.89|0
1650532720000|2022-04-21 09:18:40|93.36|90.96|93.36|90.96|93.36|90.96|93.36|90.96|0
1650532740000|2022-04-21 09:19:00|93.29|90.89|93.29|90.89|93.36|90.96|93.29|90.89|0
1650532760000|2022-04-21 09:19:20|93.32|90.92|93.36|90.96|93.36|90.96|93.32|90.92|0
1650532770000|2022-04-21 09:19:30|93.47|91.07|93.36|90.96|93.47|91.07|93.36|90.96|0
1650532790000|2022-04-21 09:19:50|93.28|90.88|93.36|90.96|93.36|90.96|93.28|90.88|0
1650532820000|2022-04-21 09:20:20|93.43|91.03|93.5|91.1|93.5|91.1|93.43|91.03|0
1650532830000|2022-04-21 09:20:30|93.43|91.03|93.39|90.99|93.43|91.03|93.36|90.96|0
1650532840000|2022-04-21 09:20:40|93.36|90.96|93.43|91.03|93.43|91.03|93.36|90.96|0
1650532850000|2022-04-21 09:20:50|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1650532860000|2022-04-21 09:21:00|93.36|90.96|93.21|90.81|93.39|90.99|93.21|90.81|0
1650532870000|2022-04-21 09:21:10|93.28|90.88|93.28|90.88|93.28|90.88|93.21|90.81|0
1650532880000|2022-04-21 09:21:20|93.21|90.81|93.21|90.81|93.25|90.85|93.21|90.81|0
1650532900000|2022-04-21 09:21:40|93.18|90.78|93.21|90.81|93.21|90.81|93.18|90.78|0
1650532940000|2022-04-21 09:22:20|93.28|90.88|93.35|90.95|93.35|90.95|93.28|90.88|0
1650532950000|2022-04-21 09:22:30|93.43|91.03|93.43|91.03|93.43|91.03|93.43|91.03|0
1650532960000|2022-04-21 09:22:40|93.35|90.95|93.28|90.88|93.35|90.95|93.28|90.88|0
1650532980000|2022-04-21 09:23:00|93.35|90.95|93.35|90.95|93.35|90.95|93.35|90.95|0
1650532990000|2022-04-21 09:23:10|93.39|90.99|93.25|90.85|93.39|90.99|93.25|90.85|0
1650533000000|2022-04-21 09:23:20|93.21|90.81|93.21|90.81|93.21|90.81|93.21|90.81|0
1650533010000|2022-04-21 09:23:30|93.25|90.85|93.25|90.85|93.25|90.85|93.25|90.85|0
1650533020000|2022-04-21 09:23:40|93.28|90.88|93.21|90.81|93.28|90.88|93.18|90.78|0
1650533030000|2022-04-21 09:23:50|93.28|90.88|93.28|90.88|93.28|90.88|93.28|90.88|0
1650533040000|2022-04-21 09:24:00|93.25|90.85|93.14|90.74|93.28|90.88|93.14|90.74|0
1650533050000|2022-04-21 09:24:10|93.21|90.81|92.96|90.56|93.21|90.81|92.96|90.56|0
1650533060000|2022-04-21 09:24:20|93|90.6|93|90.6|93.07|90.67|93|90.6|0
1650533070000|2022-04-21 09:24:30|93.07|90.67|93.14|90.74|93.14|90.74|93.07|90.67|0
1650533080000|2022-04-21 09:24:40|93.07|90.67|93.1|90.7|93.14|90.74|93.07|90.67|0
1650533090000|2022-04-21 09:24:50|93.07|90.67|93.14|90.74|93.14|90.74|93.07|90.67|0
1650533100000|2022-04-21 09:25:00|93.21|90.81|93.21|90.81|93.21|90.81|93.18|90.78|0
1650533120000|2022-04-21 09:25:20|93.28|90.88|93.07|90.67|93.28|90.88|93.07|90.67|0
1650533130000|2022-04-21 09:25:30|93.14|90.74|93.14|90.74|93.14|90.74|93.1|90.7|0
1650533140000|2022-04-21 09:25:40|93.21|90.81|93.21|90.81|93.25|90.85|93.21|90.81|0
1650533150000|2022-04-21 09:25:50|93.25|90.85|93.21|90.81|93.25|90.85|93.21|90.81|0
1650533170000|2022-04-21 09:26:10|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1650533180000|2022-04-21 09:26:20|93.07|90.67|93.07|90.67|93.07|90.67|93.07|90.67|0
1650533190000|2022-04-21 09:26:30|93.1|90.7|93.07|90.67|93.1|90.7|92.99|90.59|0
1650533200000|2022-04-21 09:26:40|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1650533210000|2022-04-21 09:26:50|93.07|90.67|93.14|90.74|93.14|90.74|93.07|90.67|0
1650533220000|2022-04-21 09:27:00|93.07|90.67|93.07|90.67|93.1|90.7|93.07|90.67|0
1650533230000|2022-04-21 09:27:10|93.06|90.66|93.03|90.63|93.06|90.66|92.99|90.59|0
1650533240000|2022-04-21 09:27:20|92.99|90.59|92.92|90.52|92.99|90.59|92.92|90.52|0
1650533250000|2022-04-21 09:27:30|92.99|90.59|93.06|90.66|93.06|90.66|92.99|90.59|0
1650533270000|2022-04-21 09:27:50|92.99|90.59|92.96|90.56|92.99|90.59|92.96|90.56|0
1650533280000|2022-04-21 09:28:00|92.99|90.59|92.99|90.59|92.99|90.59|92.99|90.59|0
1650533290000|2022-04-21 09:28:10|93.06|90.66|92.99|90.59|93.06|90.66|92.99|90.59|0
1650533300000|2022-04-21 09:28:20|93.06|90.66|93.14|90.74|93.14|90.74|93.03|90.63|0
1650533310000|2022-04-21 09:28:30|93.17|90.77|93.17|90.77|93.17|90.77|93.17|90.77|0
1650533320000|2022-04-21 09:28:40|93.21|90.81|93.24|90.84|93.28|90.88|93.21|90.81|0
1650533330000|2022-04-21 09:28:50|93.28|90.88|93.28|90.88|93.28|90.88|93.28|90.88|0
1650533340000|2022-04-21 09:29:00|93.24|90.84|93.21|90.81|93.24|90.84|93.21|90.81|0
1650533350000|2022-04-21 09:29:10|93.1|90.7|93.14|90.74|93.14|90.74|93.1|90.7|0
1650533360000|2022-04-21 09:29:20|93.06|90.66|93.06|90.66|93.14|90.74|93.06|90.66|0
1650533370000|2022-04-21 09:29:30|92.99|90.59|93.13|90.73|93.13|90.73|92.99|90.59|0
1650533380000|2022-04-21 09:29:40|93.1|90.7|93.1|90.7|93.1|90.7|93.1|90.7|0
1650533390000|2022-04-21 09:29:50|93.06|90.66|93.13|90.73|93.13|90.73|93.06|90.66|0
1650533400000|2022-04-21 09:30:00|93.21|90.81|93.06|90.66|93.21|90.81|93.06|90.66|0
1650533420000|2022-04-21 09:30:20|93.13|90.73|93.13|90.73|93.13|90.73|93.13|90.73|0
1650533430000|2022-04-21 09:30:30|93.06|90.66|93.13|90.73|93.13|90.73|93.06|90.66|0
1650533440000|2022-04-21 09:30:40|93.21|90.81|93.21|90.81|93.21|90.81|93.21|90.81|0
1650533450000|2022-04-21 09:30:50|93.28|90.88|93.21|90.81|93.28|90.88|93.21|90.81|0
1650533470000|2022-04-21 09:31:10|93.35|90.95|93.35|90.95|93.35|90.95|93.35|90.95|0
1650533480000|2022-04-21 09:31:20|93.42|91.02|93.42|91.02|93.42|91.02|93.42|91.02|0
1650533490000|2022-04-21 09:31:30|93.35|90.95|93.35|90.95|93.35|90.95|93.35|90.95|0
1650533500000|2022-04-21 09:31:40|93.39|90.99|93.49|91.09|93.49|91.09|93.39|90.99|0
1650533510000|2022-04-21 09:31:50|93.56|91.16|93.56|91.16|93.56|91.16|93.56|91.16|0
1650533520000|2022-04-21 09:32:00|93.49|91.09|93.6|91.2|93.6|91.2|93.49|91.09|0
1650533530000|2022-04-21 09:32:10|93.64|91.24|93.49|91.09|93.64|91.24|93.49|91.09|0
1650533540000|2022-04-21 09:32:20|93.53|91.13|93.56|91.16|93.56|91.16|93.53|91.13|0
1650533550000|2022-04-21 09:32:30|93.6|91.2|93.49|91.09|93.64|91.24|93.49|91.09|0
1650533560000|2022-04-21 09:32:40|93.53|91.13|93.56|91.16|93.6|91.2|93.53|91.13|0
1650533570000|2022-04-21 09:32:50|93.49|91.09|93.49|91.09|93.49|91.09|93.46|91.06|0
1650533580000|2022-04-21 09:33:00|93.46|91.06|93.42|91.02|93.46|91.06|93.42|91.02|0
1650533590000|2022-04-21 09:33:10|93.49|91.09|93.49|91.09|93.49|91.09|93.49|91.09|0
1650533600000|2022-04-21 09:33:20|93.56|91.16|93.49|91.09|93.56|91.16|93.49|91.09|0
1650533610000|2022-04-21 09:33:30|93.56|91.16|93.56|91.16|93.56|91.16|93.56|91.16|0
1650533630000|2022-04-21 09:33:50|93.63|91.23|93.67|91.27|93.67|91.27|93.63|91.23|0
1650533640000|2022-04-21 09:34:00|93.85|91.45|93.85|91.45|93.89|91.49|93.85|91.45|0
1650533650000|2022-04-21 09:34:10|93.78|91.38|93.78|91.38|93.78|91.38|93.78|91.38|0
1650533660000|2022-04-21 09:34:20|93.71|91.31|93.63|91.23|93.71|91.31|93.63|91.23|0
1650533670000|2022-04-21 09:34:30|93.71|91.31|93.71|91.31|93.71|91.31|93.71|91.31|0
1650533680000|2022-04-21 09:34:40|93.78|91.38|93.78|91.38|93.78|91.38|93.78|91.38|0
1650533690000|2022-04-21 09:34:50|93.74|91.34|93.78|91.38|93.78|91.38|93.74|91.34|0
1650533700000|2022-04-21 09:35:00|93.71|91.31|93.74|91.34|93.78|91.38|93.71|91.31|0
1650533710000|2022-04-21 09:35:10|93.71|91.31|93.78|91.38|93.78|91.38|93.71|91.31|0
1650533720000|2022-04-21 09:35:20|93.71|91.31|93.71|91.31|93.71|91.31|93.71|91.31|0
1650533730000|2022-04-21 09:35:30|93.63|91.23|93.63|91.23|93.63|91.23|93.63|91.23|0
1650533740000|2022-04-21 09:35:40|93.71|91.31|93.78|91.38|93.78|91.38|93.7|91.3|0
1650533760000|2022-04-21 09:36:00|93.74|91.34|93.78|91.38|93.78|91.38|93.74|91.34|0
1650533770000|2022-04-21 09:36:10|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1650533780000|2022-04-21 09:36:20|93.89|91.49|93.92|91.52|93.92|91.52|93.89|91.49|0
1650533800000|2022-04-21 09:36:40|93.99|91.59|93.99|91.59|93.99|91.59|93.99|91.59|0
1650533820000|2022-04-21 09:37:00|94.06|91.66|94.14|91.74|94.14|91.74|94.06|91.66|0
1650533830000|2022-04-21 09:37:10|94.28|91.88|94.35|91.95|94.35|91.95|94.28|91.88|0
1650533840000|2022-04-21 09:37:20|94.43|92.03|94.5|92.1|94.5|92.1|94.43|92.03|0
1650533850000|2022-04-21 09:37:30|94.64|92.24|94.57|92.17|94.64|92.24|94.5|92.1|0
1650533860000|2022-04-21 09:37:40|94.64|92.24|94.64|92.24|94.64|92.24|94.64|92.24|0
1650533870000|2022-04-21 09:37:50|94.57|92.17|94.64|92.24|94.68|92.28|94.57|92.17|0
1650533880000|2022-04-21 09:38:00|94.68|92.28|94.61|92.21|94.68|92.28|94.61|92.21|0
1650533890000|2022-04-21 09:38:10|94.64|92.24|94.64|92.24|94.64|92.24|94.57|92.17|0
1650533900000|2022-04-21 09:38:20|94.68|92.28|94.71|92.31|94.71|92.31|94.68|92.28|0
1650533910000|2022-04-21 09:38:30|94.64|92.24|94.64|92.24|94.71|92.31|94.64|92.24|0
1650533920000|2022-04-21 09:38:40|94.71|92.31|94.71|92.31|94.71|92.31|94.71|92.31|0
1650533930000|2022-04-21 09:38:50|94.57|92.17|94.57|92.17|94.57|92.17|94.57|92.17|0
1650533940000|2022-04-21 09:39:00|94.42|92.02|94.35|91.95|94.42|92.02|94.35|91.95|0
1650533950000|2022-04-21 09:39:10|94.39|91.99|94.35|91.95|94.42|92.02|94.35|91.95|0
1650533960000|2022-04-21 09:39:20|94.28|91.88|94.28|91.88|94.28|91.88|94.28|91.88|0
1650533970000|2022-04-21 09:39:30|94.21|91.81|94.35|91.95|94.35|91.95|94.21|91.81|0
1650533980000|2022-04-21 09:39:40|94.32|91.92|94.35|91.95|94.42|92.02|94.32|91.92|0
1650533990000|2022-04-21 09:39:50|94.42|92.02|94.28|91.88|94.42|92.02|94.28|91.88|0
1650534000000|2022-04-21 09:40:00|94.21|91.81|94.28|91.88|94.28|91.88|94.21|91.81|0
1650534020000|2022-04-21 09:40:20|94.21|91.81|94.06|91.66|94.21|91.81|94.06|91.66|0
1650534040000|2022-04-21 09:40:40|94.13|91.73|94.06|91.66|94.13|91.73|94.06|91.66|0
1650534050000|2022-04-21 09:40:50|93.99|91.59|94.06|91.66|94.06|91.66|93.99|91.59|0
1650534060000|2022-04-21 09:41:00|94.13|91.73|94.13|91.73|94.13|91.73|94.13|91.73|0
1650534070000|2022-04-21 09:41:10|94.21|91.81|94.21|91.81|94.21|91.81|94.21|91.81|0
1650534080000|2022-04-21 09:41:20|94.06|91.66|94.1|91.7|94.1|91.7|94.06|91.66|0
1650534090000|2022-04-21 09:41:30|94.06|91.66|94.06|91.66|94.06|91.66|94.06|91.66|0
1650534110000|2022-04-21 09:41:50|94.1|91.7|94.13|91.73|94.13|91.73|94.1|91.7|0
1650534120000|2022-04-21 09:42:00|94.1|91.7|94.21|91.81|94.21|91.81|94.1|91.7|0
1650534130000|2022-04-21 09:42:10|94.13|91.73|94.21|91.81|94.21|91.81|94.13|91.73|0
1650534140000|2022-04-21 09:42:20|94.13|91.73|94.17|91.77|94.17|91.77|94.13|91.73|0
1650534150000|2022-04-21 09:42:30|94.13|91.73|94.28|91.88|94.28|91.88|94.13|91.73|0
1650534160000|2022-04-21 09:42:40|94.35|91.95|94.2|91.8|94.35|91.95|94.2|91.8|0
1650534170000|2022-04-21 09:42:50|94.24|91.84|94.28|91.88|94.28|91.88|94.24|91.84|0
1650534190000|2022-04-21 09:43:10|94.31|91.91|94.28|91.88|94.31|91.91|94.28|91.88|0
1650534210000|2022-04-21 09:43:30|94.2|91.8|94.2|91.8|94.2|91.8|94.2|91.8|0
1650534220000|2022-04-21 09:43:40|94.17|91.77|94.24|91.84|94.24|91.84|94.17|91.77|0
1650534230000|2022-04-21 09:43:50|94.28|91.88|94.28|91.88|94.28|91.88|94.28|91.88|0
1650534250000|2022-04-21 09:44:10|94.31|91.91|94.28|91.88|94.31|91.91|94.28|91.88|0
1650534260000|2022-04-21 09:44:20|94.2|91.8|94.13|91.73|94.2|91.8|94.13|91.73|0
1650534270000|2022-04-21 09:44:30|94.2|91.8|94.2|91.8|94.2|91.8|94.2|91.8|0
1650534280000|2022-04-21 09:44:40|94.17|91.77|94.2|91.8|94.2|91.8|94.17|91.77|0
1650534300000|2022-04-21 09:45:00|94.28|91.88|94.2|91.8|94.28|91.88|94.2|91.8|0
1650534310000|2022-04-21 09:45:10|94.28|91.88|94.13|91.73|94.28|91.88|94.13|91.73|0
1650534320000|2022-04-21 09:45:20|94.1|91.7|94.1|91.7|94.1|91.7|94.1|91.7|0
1650534330000|2022-04-21 09:45:30|94.13|91.73|94.2|91.8|94.2|91.8|94.13|91.73|0
1650534340000|2022-04-21 09:45:40|94.17|91.77|94.2|91.8|94.2|91.8|94.17|91.77|0
1650534350000|2022-04-21 09:45:50|94.17|91.77|94.13|91.73|94.17|91.77|94.13|91.73|0
1650534360000|2022-04-21 09:46:00|94.2|91.8|94.24|91.84|94.28|91.88|94.2|91.8|0
1650534370000|2022-04-21 09:46:10|94.2|91.8|94.27|91.87|94.27|91.87|94.2|91.8|0
1650534380000|2022-04-21 09:46:20|94.35|91.95|94.35|91.95|94.42|92.02|94.35|91.95|0
1650534390000|2022-04-21 09:46:30|94.27|91.87|94.24|91.84|94.27|91.87|94.24|91.84|0
1650534400000|2022-04-21 09:46:40|94.27|91.87|94.27|91.87|94.27|91.87|94.27|91.87|0
1650534420000|2022-04-21 09:47:00|94.24|91.84|94.2|91.8|94.24|91.84|94.2|91.8|0
1650534430000|2022-04-21 09:47:10|94.27|91.87|94.24|91.84|94.27|91.87|94.24|91.84|0
1650534440000|2022-04-21 09:47:20|94.27|91.87|94.27|91.87|94.27|91.87|94.27|91.87|0
1650534460000|2022-04-21 09:47:40|94.2|91.8|94.27|91.87|94.27|91.87|94.2|91.8|0
1650534470000|2022-04-21 09:47:50|94.2|91.8|94.13|91.73|94.2|91.8|94.13|91.73|0
1650534480000|2022-04-21 09:48:00|94.2|91.8|94.06|91.66|94.2|91.8|94.06|91.66|0
1650534500000|2022-04-21 09:48:20|93.98|91.58|94.06|91.66|94.06|91.66|93.98|91.58|0
1650534510000|2022-04-21 09:48:30|94.02|91.62|94.06|91.66|94.06|91.66|94.02|91.62|0
1650534520000|2022-04-21 09:48:40|94.02|91.62|93.91|91.51|94.02|91.62|93.91|91.51|0
1650534530000|2022-04-21 09:48:50|93.84|91.44|93.91|91.51|93.91|91.51|93.84|91.44|0
1650534560000|2022-04-21 09:49:20|93.84|91.44|93.91|91.51|93.91|91.51|93.84|91.44|0
1650534590000|2022-04-21 09:49:50|93.88|91.48|93.91|91.51|93.91|91.51|93.88|91.48|0
1650534600000|2022-04-21 09:50:00|93.98|91.58|94.02|91.62|94.02|91.62|93.98|91.58|0
1650534610000|2022-04-21 09:50:10|93.98|91.58|94.02|91.62|94.06|91.66|93.98|91.58|0
1650534620000|2022-04-21 09:50:20|94.06|91.66|94.06|91.66|94.06|91.66|94.06|91.66|0
1650534640000|2022-04-21 09:50:40|94.09|91.69|94.13|91.73|94.13|91.73|94.06|91.66|0
1650534650000|2022-04-21 09:50:50|94.09|91.69|94.09|91.69|94.09|91.69|94.09|91.69|0
1650534660000|2022-04-21 09:51:00|94.05|91.65|94.09|91.69|94.09|91.69|94.05|91.65|0
1650534670000|2022-04-21 09:51:10|94.05|91.65|93.98|91.58|94.05|91.65|93.98|91.58|0
1650534680000|2022-04-21 09:51:20|94.05|91.65|93.98|91.58|94.05|91.65|93.98|91.58|0
1650534710000|2022-04-21 09:51:50|94.02|91.62|94.02|91.62|94.02|91.62|94.02|91.62|0
1650534720000|2022-04-21 09:52:00|94.05|91.65|94.05|91.65|94.05|91.65|94.05|91.65|0
1650534740000|2022-04-21 09:52:20|94.09|91.69|94.02|91.62|94.09|91.69|94.02|91.62|0
1650534750000|2022-04-21 09:52:30|94.05|91.65|94.05|91.65|94.05|91.65|94.05|91.65|0
1650534760000|2022-04-21 09:52:40|94.02|91.62|93.98|91.58|94.02|91.62|93.98|91.58|0
1650534780000|2022-04-21 09:53:00|94.02|91.62|94.2|91.8|94.2|91.8|94.02|91.62|0
1650534790000|2022-04-21 09:53:10|94.24|91.84|94.41|92.01|94.41|92.01|94.24|91.84|0
1650534800000|2022-04-21 09:53:20|94.38|91.98|94.34|91.94|94.38|91.98|94.34|91.94|0
1650534810000|2022-04-21 09:53:30|94.41|92.01|94.41|92.01|94.41|92.01|94.41|92.01|0
1650534820000|2022-04-21 09:53:40|94.49|92.09|94.49|92.09|94.49|92.09|94.49|92.09|0
1650534830000|2022-04-21 09:53:50|94.41|92.01|94.38|91.98|94.41|92.01|94.38|91.98|0
1650534840000|2022-04-21 09:54:00|94.41|92.01|94.34|91.94|94.41|92.01|94.34|91.94|0
1650534850000|2022-04-21 09:54:10|94.27|91.87|94.2|91.8|94.27|91.87|94.2|91.8|0
1650534860000|2022-04-21 09:54:20|94.12|91.72|94.2|91.8|94.2|91.8|94.12|91.72|0
1650534870000|2022-04-21 09:54:30|94.12|91.72|94.12|91.72|94.12|91.72|94.12|91.72|0
1650534880000|2022-04-21 09:54:40|94.16|91.76|94.2|91.8|94.2|91.8|94.16|91.76|0
1650534890000|2022-04-21 09:54:50|94.16|91.76|94.2|91.8|94.2|91.8|94.16|91.76|0
1650534900000|2022-04-21 09:55:00|94.16|91.76|94.2|91.8|94.2|91.8|94.16|91.76|0
1650534910000|2022-04-21 09:55:10|94.27|91.87|94.27|91.87|94.27|91.87|94.27|91.87|0
1650534920000|2022-04-21 09:55:20|94.2|91.8|94.2|91.8|94.2|91.8|94.2|91.8|0
1650534940000|2022-04-21 09:55:40|94.27|91.87|94.27|91.87|94.27|91.87|94.27|91.87|0
1650534950000|2022-04-21 09:55:50|94.34|91.94|94.34|91.94|94.34|91.94|94.34|91.94|0
1650534960000|2022-04-21 09:56:00|94.27|91.87|94.27|91.87|94.27|91.87|94.27|91.87|0
1650534970000|2022-04-21 09:56:10|94.2|91.8|94.12|91.72|94.2|91.8|94.12|91.72|0
1650534990000|2022-04-21 09:56:30|94.27|91.87|94.27|91.87|94.27|91.87|94.2|91.8|0
1650535010000|2022-04-21 09:56:50|94.2|91.8|94.12|91.72|94.2|91.8|94.12|91.72|0
1650535030000|2022-04-21 09:57:10|94.16|91.76|94.16|91.76|94.16|91.76|94.16|91.76|0
1650535040000|2022-04-21 09:57:20|94.12|91.72|94.12|91.72|94.12|91.72|94.12|91.72|0
1650535050000|2022-04-21 09:57:30|94.19|91.79|94.19|91.79|94.19|91.79|94.19|91.79|0
1650535070000|2022-04-21 09:57:50|94.12|91.72|94.05|91.65|94.12|91.72|94.05|91.65|0
1650535080000|2022-04-21 09:58:00|94.12|91.72|94.12|91.72|94.12|91.72|94.12|91.72|0
1650535100000|2022-04-21 09:58:20|94.05|91.65|94.09|91.69|94.09|91.69|94.05|91.65|0
1650535110000|2022-04-21 09:58:30|94.16|91.76|94.12|91.72|94.16|91.76|94.12|91.72|0
1650535120000|2022-04-21 09:58:40|94.05|91.65|94.23|91.83|94.23|91.83|94.05|91.65|0
1650535130000|2022-04-21 09:58:50|94.19|91.79|94.27|91.87|94.27|91.87|94.19|91.79|0
1650535140000|2022-04-21 09:59:00|94.23|91.83|94.23|91.83|94.23|91.83|94.23|91.83|0
1650535150000|2022-04-21 09:59:10|94.19|91.79|94.19|91.79|94.19|91.79|94.12|91.72|0
1650535160000|2022-04-21 09:59:20|94.23|91.83|94.19|91.79|94.23|91.83|94.19|91.79|0
1650535190000|2022-04-21 09:59:50|94.27|91.87|94.27|91.87|94.27|91.87|94.27|91.87|0
1650535200000|2022-04-21 10:00:00|94.34|91.94|94.27|91.87|94.34|91.94|94.27|91.87|0
1650535220000|2022-04-21 10:00:20|94.23|91.83|94.34|91.94|94.34|91.94|94.23|91.83|0
1650535240000|2022-04-21 10:00:40|94.27|91.87|94.34|91.94|94.34|91.94|94.27|91.87|0
1650535260000|2022-04-21 10:01:00|94.37|91.97|94.63|92.23|94.63|92.23|94.37|91.97|0
1650535270000|2022-04-21 10:01:10|94.55|92.15|94.59|92.19|94.59|92.19|94.55|92.15|0
1650535280000|2022-04-21 10:01:20|94.63|92.23|94.66|92.26|94.7|92.3|94.63|92.23|0
1650535290000|2022-04-21 10:01:30|94.59|92.19|94.63|92.23|94.63|92.23|94.59|92.19|0
1650535300000|2022-04-21 10:01:40|94.59|92.19|94.59|92.19|94.59|92.19|94.59|92.19|0
1650535310000|2022-04-21 10:01:50|94.55|92.15|94.48|92.08|94.55|92.15|94.48|92.08|0
1650535320000|2022-04-21 10:02:00|94.41|92.01|94.48|92.08|94.55|92.15|94.41|92.01|0
1650535330000|2022-04-21 10:02:10|94.41|92.01|94.41|92.01|94.41|92.01|94.41|92.01|0
1650535340000|2022-04-21 10:02:20|94.48|92.08|94.34|91.94|94.48|92.08|94.34|91.94|0
1650535350000|2022-04-21 10:02:30|94.41|92.01|94.37|91.97|94.41|92.01|94.34|91.94|0
1650535360000|2022-04-21 10:02:40|94.41|92.01|94.45|92.05|94.45|92.05|94.41|92.01|0
1650535370000|2022-04-21 10:02:50|94.41|92.01|94.41|92.01|94.41|92.01|94.41|92.01|0
1650535390000|2022-04-21 10:03:10|94.45|92.05|94.45|92.05|94.45|92.05|94.45|92.05|0
1650535400000|2022-04-21 10:03:20|94.55|92.15|94.52|92.12|94.55|92.15|94.48|92.08|0
1650535410000|2022-04-21 10:03:30|94.41|92.01|94.48|92.08|94.48|92.08|94.41|92.01|0
1650535430000|2022-04-21 10:03:50|94.55|92.15|94.55|92.15|94.55|92.15|94.55|92.15|0
1650535440000|2022-04-21 10:04:00|94.41|92.01|94.41|92.01|94.41|92.01|94.41|92.01|0
1650535450000|2022-04-21 10:04:10|94.48|92.08|94.41|92.01|94.48|92.08|94.41|92.01|0
1650535470000|2022-04-21 10:04:30|94.33|91.93|94.33|91.93|94.33|91.93|94.33|91.93|0
1650535480000|2022-04-21 10:04:40|94.41|92.01|94.41|92.01|94.41|92.01|94.41|92.01|0
1650535490000|2022-04-21 10:04:50|94.48|92.08|94.41|92.01|94.48|92.08|94.41|92.01|0
1650535500000|2022-04-21 10:05:00|94.33|91.93|94.41|92.01|94.41|92.01|94.33|91.93|0
1650535510000|2022-04-21 10:05:10|94.37|91.97|94.33|91.93|94.37|91.97|94.33|91.93|0
1650535520000|2022-04-21 10:05:20|94.3|91.9|94.26|91.86|94.3|91.9|94.26|91.86|0
1650535530000|2022-04-21 10:05:30|94.23|91.83|94.3|91.9|94.3|91.9|94.19|91.79|0
1650535540000|2022-04-21 10:05:40|94.33|91.93|94.41|92.01|94.41|92.01|94.33|91.93|0
1650535550000|2022-04-21 10:05:50|94.44|92.04|94.48|92.08|94.48|92.08|94.44|92.04|0
1650535560000|2022-04-21 10:06:00|94.44|92.04|94.41|92.01|94.48|92.08|94.41|92.01|0
1650535570000|2022-04-21 10:06:10|94.44|92.04|94.41|92.01|94.44|92.04|94.41|92.01|0
1650535580000|2022-04-21 10:06:20|94.48|92.08|94.33|91.93|94.48|92.08|94.33|91.93|0
1650535590000|2022-04-21 10:06:30|94.41|92.01|94.33|91.93|94.41|92.01|94.33|91.93|0
1650535600000|2022-04-21 10:06:40|94.26|91.86|94.26|91.86|94.26|91.86|94.26|91.86|0
1650535610000|2022-04-21 10:06:50|94.23|91.83|94.26|91.86|94.26|91.86|94.23|91.83|0
1650535620000|2022-04-21 10:07:00|94.19|91.79|94.12|91.72|94.19|91.79|94.12|91.72|0
1650535630000|2022-04-21 10:07:10|94.04|91.64|94.08|91.68|94.12|91.72|94.04|91.64|0
1650535640000|2022-04-21 10:07:20|94.12|91.72|94.04|91.64|94.12|91.72|94.04|91.64|0
1650535650000|2022-04-21 10:07:30|93.83|91.43|93.76|91.36|93.83|91.43|93.76|91.36|0
1650535660000|2022-04-21 10:07:40|93.83|91.43|94.01|91.61|94.01|91.61|93.83|91.43|0
1650535670000|2022-04-21 10:07:50|93.97|91.57|93.97|91.57|94.04|91.64|93.97|91.57|0
1650535680000|2022-04-21 10:08:00|94.04|91.64|94.04|91.64|94.12|91.72|94.04|91.64|0
1650535690000|2022-04-21 10:08:10|93.97|91.57|93.97|91.57|93.97|91.57|93.97|91.57|0
1650535710000|2022-04-21 10:08:30|94.04|91.64|94.04|91.64|94.04|91.64|94.04|91.64|0
1650535720000|2022-04-21 10:08:40|94.01|91.61|93.94|91.54|94.01|91.61|93.9|91.5|0
1650535730000|2022-04-21 10:08:50|93.9|91.5|93.9|91.5|93.9|91.5|93.9|91.5|0
1650535740000|2022-04-21 10:09:00|93.83|91.43|93.75|91.35|93.83|91.43|93.75|91.35|0
1650535750000|2022-04-21 10:09:10|93.72|91.32|93.83|91.43|93.83|91.43|93.72|91.32|0
1650535770000|2022-04-21 10:09:30|93.86|91.46|93.86|91.46|93.86|91.46|93.86|91.46|0
1650535780000|2022-04-21 10:09:40|93.83|91.43|93.83|91.43|93.86|91.46|93.83|91.43|0
1650535790000|2022-04-21 10:09:50|93.75|91.35|93.68|91.28|93.75|91.35|93.68|91.28|0
1650535800000|2022-04-21 10:10:00|93.75|91.35|93.79|91.39|93.79|91.39|93.75|91.35|0
1650535810000|2022-04-21 10:10:10|93.83|91.43|93.75|91.35|93.83|91.43|93.75|91.35|0
1650535820000|2022-04-21 10:10:20|93.79|91.39|93.79|91.39|93.79|91.39|93.79|91.39|0
1650535830000|2022-04-21 10:10:30|93.83|91.43|93.9|91.5|93.9|91.5|93.83|91.43|0
1650535850000|2022-04-21 10:10:50|93.93|91.53|93.93|91.53|93.93|91.53|93.93|91.53|0
1650535860000|2022-04-21 10:11:00|93.97|91.57|93.97|91.57|94.01|91.61|93.97|91.57|0
1650535870000|2022-04-21 10:11:10|94.04|91.64|94.01|91.61|94.04|91.64|94.01|91.61|0
1650535880000|2022-04-21 10:11:20|93.97|91.57|93.97|91.57|93.97|91.57|93.97|91.57|0
1650535900000|2022-04-21 10:11:40|93.9|91.5|93.82|91.42|93.9|91.5|93.82|91.42|0
1650535910000|2022-04-21 10:11:50|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1650535920000|2022-04-21 10:12:00|93.68|91.28|93.68|91.28|93.68|91.28|93.68|91.28|0
1650535930000|2022-04-21 10:12:10|93.65|91.25|93.65|91.25|93.65|91.25|93.65|91.25|0
1650535940000|2022-04-21 10:12:20|93.61|91.21|93.65|91.25|93.65|91.25|93.61|91.21|0
1650535950000|2022-04-21 10:12:30|93.68|91.28|93.68|91.28|93.68|91.28|93.68|91.28|0
1650535960000|2022-04-21 10:12:40|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1650535970000|2022-04-21 10:12:50|93.82|91.42|93.82|91.42|93.82|91.42|93.82|91.42|0
1650535980000|2022-04-21 10:13:00|93.75|91.35|93.68|91.28|93.79|91.39|93.68|91.28|0
1650535990000|2022-04-21 10:13:10|93.65|91.25|93.68|91.28|93.68|91.28|93.61|91.21|0
1650536010000|2022-04-21 10:13:30|93.75|91.35|93.68|91.28|93.75|91.35|93.68|91.28|0
1650536020000|2022-04-21 10:13:40|93.72|91.32|93.72|91.32|93.72|91.32|93.72|91.32|0
1650536030000|2022-04-21 10:13:50|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1650536040000|2022-04-21 10:14:00|93.79|91.39|93.68|91.28|93.79|91.39|93.68|91.28|0
1650536050000|2022-04-21 10:14:10|93.72|91.32|93.75|91.35|93.75|91.35|93.72|91.32|0
1650536060000|2022-04-21 10:14:20|93.61|91.21|93.61|91.21|93.61|91.21|93.57|91.17|0
1650536070000|2022-04-21 10:14:30|93.53|91.13|93.53|91.13|93.53|91.13|93.53|91.13|0
1650536100000|2022-04-21 10:15:00|93.61|91.21|93.61|91.21|93.61|91.21|93.61|91.21|0
1650536110000|2022-04-21 10:15:10|93.68|91.28|93.68|91.28|93.68|91.28|93.68|91.28|0
1650536120000|2022-04-21 10:15:20|93.75|91.35|93.68|91.28|93.75|91.35|93.68|91.28|0
1650536130000|2022-04-21 10:15:30|93.75|91.35|93.61|91.21|93.75|91.35|93.61|91.21|0
1650536140000|2022-04-21 10:15:40|93.64|91.24|93.53|91.13|93.64|91.24|93.53|91.13|0
1650536150000|2022-04-21 10:15:50|93.61|91.21|93.61|91.21|93.61|91.21|93.61|91.21|0
1650536160000|2022-04-21 10:16:00|93.68|91.28|93.75|91.35|93.82|91.42|93.68|91.28|0
1650536170000|2022-04-21 10:16:10|93.82|91.42|93.75|91.35|93.82|91.42|93.75|91.35|0
1650536180000|2022-04-21 10:16:20|93.82|91.42|93.82|91.42|93.82|91.42|93.82|91.42|0
1650536200000|2022-04-21 10:16:40|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1650536220000|2022-04-21 10:17:00|93.68|91.28|93.61|91.21|93.68|91.28|93.61|91.21|0
1650536230000|2022-04-21 10:17:10|93.53|91.13|93.53|91.13|93.53|91.13|93.53|91.13|0
1650536250000|2022-04-21 10:17:30|93.5|91.1|93.5|91.1|93.53|91.13|93.5|91.1|0
1650536260000|2022-04-21 10:17:40|93.46|91.06|93.68|91.28|93.68|91.28|93.46|91.06|0
1650536270000|2022-04-21 10:17:50|93.75|91.35|93.75|91.35|93.75|91.35|93.75|91.35|0
1650536280000|2022-04-21 10:18:00|93.71|91.31|93.57|91.17|93.75|91.35|93.57|91.17|0
1650536290000|2022-04-21 10:18:10|93.53|91.13|93.53|91.13|93.57|91.17|93.53|91.13|0
1650536310000|2022-04-21 10:18:30|93.5|91.1|93.5|91.1|93.5|91.1|93.5|91.1|0
1650536320000|2022-04-21 10:18:40|93.53|91.13|93.46|91.06|93.53|91.13|93.46|91.06|0
1650536330000|2022-04-21 10:18:50|93.5|91.1|93.53|91.13|93.53|91.13|93.5|91.1|0
1650536340000|2022-04-21 10:19:00|93.5|91.1|93.46|91.06|93.5|91.1|93.46|91.06|0
1650536350000|2022-04-21 10:19:10|93.43|91.03|93.43|91.03|93.43|91.03|93.43|91.03|0
1650536360000|2022-04-21 10:19:20|93.39|90.99|93.46|91.06|93.46|91.06|93.39|90.99|0
1650536380000|2022-04-21 10:19:40|93.39|90.99|93.46|91.06|93.46|91.06|93.39|90.99|0
1650536400000|2022-04-21 10:20:00|93.43|91.03|93.32|90.92|93.43|91.03|93.32|90.92|0
1650536410000|2022-04-21 10:20:10|93.46|91.06|93.46|91.06|93.46|91.06|93.46|91.06|0
1650536420000|2022-04-21 10:20:20|93.39|90.99|93.46|91.06|93.46|91.06|93.39|90.99|0
1650536430000|2022-04-21 10:20:30|93.53|91.13|93.53|91.13|93.53|91.13|93.53|91.13|0
1650536450000|2022-04-21 10:20:50|93.6|91.2|93.6|91.2|93.6|91.2|93.6|91.2|0
1650536460000|2022-04-21 10:21:00|93.53|91.13|93.53|91.13|93.6|91.2|93.53|91.13|0
1650536470000|2022-04-21 10:21:10|93.6|91.2|93.57|91.17|93.6|91.2|93.53|91.13|0
1650536480000|2022-04-21 10:21:20|93.6|91.2|93.6|91.2|93.6|91.2|93.6|91.2|0
1650536490000|2022-04-21 10:21:30|93.53|91.13|93.5|91.1|93.53|91.13|93.5|91.1|0
1650536500000|2022-04-21 10:21:40|93.53|91.13|93.6|91.2|93.6|91.2|93.53|91.13|0
1650536530000|2022-04-21 10:22:10|93.64|91.24|93.46|91.06|93.64|91.24|93.46|91.06|0
1650536540000|2022-04-21 10:22:20|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1650536550000|2022-04-21 10:22:30|93.31|90.91|93.46|91.06|93.46|91.06|93.31|90.91|0
1650536560000|2022-04-21 10:22:40|93.42|91.02|93.39|90.99|93.42|91.02|93.39|90.99|0
1650536580000|2022-04-21 10:23:00|93.35|90.95|93.35|90.95|93.35|90.95|93.35|90.95|0
1650536590000|2022-04-21 10:23:10|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1650536630000|2022-04-21 10:23:50|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650536640000|2022-04-21 10:24:00|93.39|90.99|93.38|90.98|93.39|90.99|93.38|90.98|0
1650536700000|2022-04-21 10:25:00|93.31|90.91|93.38|90.98|93.38|90.98|93.31|90.91|0
1650536720000|2022-04-21 10:25:20|93.31|90.91|93.38|90.98|93.38|90.98|93.31|90.91|0
1650536730000|2022-04-21 10:25:30|93.35|90.95|93.31|90.91|93.38|90.98|93.31|90.91|0
1650536740000|2022-04-21 10:25:40|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1650536750000|2022-04-21 10:25:50|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650536760000|2022-04-21 10:26:00|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1650536770000|2022-04-21 10:26:10|93.35|90.95|93.31|90.91|93.38|90.98|93.31|90.91|0
1650536780000|2022-04-21 10:26:20|93.38|90.98|93.31|90.91|93.38|90.98|93.31|90.91|0
1650536790000|2022-04-21 10:26:30|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1650536800000|2022-04-21 10:26:40|93.35|90.95|93.35|90.95|93.35|90.95|93.35|90.95|0
1650536810000|2022-04-21 10:26:50|93.38|90.98|93.38|90.98|93.38|90.98|93.31|90.91|0
1650536820000|2022-04-21 10:27:00|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1650536830000|2022-04-21 10:27:10|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1650536840000|2022-04-21 10:27:20|93.31|90.91|93.24|90.84|93.31|90.91|93.24|90.84|0
1650536850000|2022-04-21 10:27:30|93.31|90.91|93.31|90.91|93.31|90.91|93.28|90.88|0
1650536860000|2022-04-21 10:27:40|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1650536870000|2022-04-21 10:27:50|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650536880000|2022-04-21 10:28:00|93.24|90.84|93.24|90.84|93.24|90.84|93.24|90.84|0
1650536900000|2022-04-21 10:28:20|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1650536930000|2022-04-21 10:28:50|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1650536940000|2022-04-21 10:29:00|93.31|90.91|93.2|90.8|93.31|90.91|93.2|90.8|0
1650536950000|2022-04-21 10:29:10|93.24|90.84|93.17|90.77|93.24|90.84|93.17|90.77|0
1650536960000|2022-04-21 10:29:20|93.09|90.69|93.09|90.69|93.09|90.69|93.09|90.69|0
1650536970000|2022-04-21 10:29:30|93.17|90.77|93.09|90.69|93.17|90.77|93.09|90.69|0
1650536980000|2022-04-21 10:29:40|93.13|90.73|93.09|90.69|93.13|90.73|93.09|90.69|0
1650536990000|2022-04-21 10:29:50|93.17|90.77|93.17|90.77|93.17|90.77|93.17|90.77|0
1650537000000|2022-04-21 10:30:00|93.09|90.69|92.95|90.55|93.09|90.69|92.95|90.55|0
1650537010000|2022-04-21 10:30:10|93.02|90.62|93.02|90.62|93.02|90.62|93.02|90.62|0
1650537020000|2022-04-21 10:30:20|93.09|90.69|93.09|90.69|93.09|90.69|93.09|90.69|0
1650537030000|2022-04-21 10:30:30|93.02|90.62|93.02|90.62|93.02|90.62|93.02|90.62|0
1650537040000|2022-04-21 10:30:40|92.95|90.55|93.02|90.62|93.02|90.62|92.92|90.52|0
1650537050000|2022-04-21 10:30:50|92.95|90.55|92.95|90.55|92.95|90.55|92.95|90.55|0
1650537060000|2022-04-21 10:31:00|92.92|90.52|92.88|90.48|92.92|90.52|92.88|90.48|0
1650537070000|2022-04-21 10:31:10|92.92|90.52|92.92|90.52|92.95|90.55|92.88|90.48|0
1650537080000|2022-04-21 10:31:20|92.95|90.55|92.95|90.55|92.95|90.55|92.95|90.55|0
1650537110000|2022-04-21 10:31:50|93.02|90.62|93.02|90.62|93.02|90.62|93.02|90.62|0
1650537120000|2022-04-21 10:32:00|93.09|90.69|93.02|90.62|93.09|90.69|93.02|90.62|0
1650537160000|2022-04-21 10:32:40|93.09|90.69|93.24|90.84|93.24|90.84|93.09|90.69|0
1650537180000|2022-04-21 10:33:00|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1650537190000|2022-04-21 10:33:10|93.24|90.84|93.24|90.84|93.24|90.84|93.24|90.84|0
1650537200000|2022-04-21 10:33:20|93.16|90.76|93.06|90.66|93.16|90.76|93.06|90.66|0
1650537210000|2022-04-21 10:33:30|93.09|90.69|93.06|90.66|93.09|90.69|93.02|90.62|0
1650537220000|2022-04-21 10:33:40|93.09|90.69|93.09|90.69|93.09|90.69|93.09|90.69|0
1650537230000|2022-04-21 10:33:50|93.13|90.73|93.16|90.76|93.16|90.76|93.13|90.73|0
1650537240000|2022-04-21 10:34:00|93.09|90.69|93.09|90.69|93.09|90.69|93.09|90.69|0
1650537250000|2022-04-21 10:34:10|93.16|90.76|93.16|90.76|93.16|90.76|93.16|90.76|0
1650537260000|2022-04-21 10:34:20|93.09|90.69|93.09|90.69|93.09|90.69|93.09|90.69|0
1650537270000|2022-04-21 10:34:30|93.02|90.62|92.88|90.48|93.02|90.62|92.88|90.48|0
1650537280000|2022-04-21 10:34:40|92.81|90.41|92.88|90.48|92.88|90.48|92.81|90.41|0
1650537290000|2022-04-21 10:34:50|92.8|90.4|92.66|90.26|92.8|90.4|92.66|90.26|0
1650537300000|2022-04-21 10:35:00|92.73|90.33|92.66|90.26|92.73|90.33|92.66|90.26|0
1650537310000|2022-04-21 10:35:10|92.73|90.33|92.8|90.4|92.8|90.4|92.73|90.33|0
1650537320000|2022-04-21 10:35:20|92.84|90.44|92.84|90.44|92.84|90.44|92.84|90.44|0
1650537330000|2022-04-21 10:35:30|92.8|90.4|93.02|90.62|93.02|90.62|92.8|90.4|0
1650537350000|2022-04-21 10:35:50|92.95|90.55|92.73|90.33|92.95|90.55|92.73|90.33|0
1650537360000|2022-04-21 10:36:00|92.8|90.4|92.8|90.4|92.8|90.4|92.8|90.4|0
1650537370000|2022-04-21 10:36:10|92.84|90.44|92.88|90.48|92.88|90.48|92.84|90.44|0
1650537390000|2022-04-21 10:36:30|92.91|90.51|92.95|90.55|92.95|90.55|92.91|90.51|0
1650537400000|2022-04-21 10:36:40|92.98|90.58|92.95|90.55|92.98|90.58|92.95|90.55|0
1650537410000|2022-04-21 10:36:50|92.88|90.48|92.95|90.55|92.95|90.55|92.88|90.48|0
1650537420000|2022-04-21 10:37:00|93.02|90.62|93.02|90.62|93.09|90.69|93.02|90.62|0
1650537430000|2022-04-21 10:37:10|93.09|90.69|92.95|90.55|93.09|90.69|92.95|90.55|0
1650537440000|2022-04-21 10:37:20|92.87|90.47|92.87|90.47|92.87|90.47|92.87|90.47|0
1650537450000|2022-04-21 10:37:30|92.95|90.55|92.95|90.55|92.95|90.55|92.95|90.55|0
1650537460000|2022-04-21 10:37:40|92.91|90.51|92.95|90.55|92.95|90.55|92.87|90.47|0
1650537470000|2022-04-21 10:37:50|92.87|90.47|92.8|90.4|92.87|90.47|92.8|90.4|0
1650537480000|2022-04-21 10:38:00|92.77|90.37|92.77|90.37|92.77|90.37|92.77|90.37|0
1650537490000|2022-04-21 10:38:10|92.8|90.4|92.8|90.4|92.8|90.4|92.8|90.4|0
1650537500000|2022-04-21 10:38:20|92.73|90.33|92.66|90.26|92.73|90.33|92.66|90.26|0
1650537530000|2022-04-21 10:38:50|92.8|90.4|92.87|90.47|92.87|90.47|92.8|90.4|0
1650537540000|2022-04-21 10:39:00|92.8|90.4|92.8|90.4|92.8|90.4|92.8|90.4|0
1650537550000|2022-04-21 10:39:10|92.87|90.47|92.8|90.4|92.87|90.47|92.8|90.4|0
1650537560000|2022-04-21 10:39:20|92.73|90.33|92.8|90.4|92.8|90.4|92.73|90.33|0
1650537570000|2022-04-21 10:39:30|92.77|90.37|92.87|90.47|92.87|90.47|92.77|90.37|0
1650537600000|2022-04-21 10:40:00|92.8|90.4|92.8|90.4|92.8|90.4|92.8|90.4|0
1650537610000|2022-04-21 10:40:10|92.87|90.47|92.94|90.54|92.94|90.54|92.87|90.47|0
1650537630000|2022-04-21 10:40:30|92.98|90.58|92.98|90.58|92.98|90.58|92.98|90.58|0
1650537640000|2022-04-21 10:40:40|93.02|90.62|93.09|90.69|93.09|90.69|93.02|90.62|0
1650537650000|2022-04-21 10:40:50|93.02|90.62|92.94|90.54|93.02|90.62|92.94|90.54|0
1650537660000|2022-04-21 10:41:00|92.87|90.47|92.87|90.47|92.94|90.54|92.87|90.47|0
1650537680000|2022-04-21 10:41:20|92.94|90.54|92.87|90.47|92.94|90.54|92.87|90.47|0
1650537690000|2022-04-21 10:41:30|92.94|90.54|92.94|90.54|92.94|90.54|92.94|90.54|0
1650537700000|2022-04-21 10:41:40|92.87|90.47|92.87|90.47|92.87|90.47|92.87|90.47|0
1650537710000|2022-04-21 10:41:50|92.91|90.51|92.87|90.47|92.91|90.51|92.87|90.47|0
1650537720000|2022-04-21 10:42:00|92.94|90.54|92.94|90.54|92.94|90.54|92.94|90.54|0
1650537740000|2022-04-21 10:42:20|93.01|90.61|93.01|90.61|93.01|90.61|92.94|90.54|0
1650537750000|2022-04-21 10:42:30|92.94|90.54|92.94|90.54|93.01|90.61|92.94|90.54|0
1650537760000|2022-04-21 10:42:40|92.87|90.47|92.87|90.47|92.87|90.47|92.87|90.47|0
1650537770000|2022-04-21 10:42:50|92.8|90.4|92.8|90.4|92.8|90.4|92.8|90.4|0
1650537800000|2022-04-21 10:43:20|92.87|90.47|92.8|90.4|92.87|90.47|92.8|90.4|0
1650537810000|2022-04-21 10:43:30|92.76|90.36|92.76|90.36|92.76|90.36|92.76|90.36|0
1650537820000|2022-04-21 10:43:40|92.73|90.33|92.73|90.33|92.73|90.33|92.73|90.33|0
1650537840000|2022-04-21 10:44:00|92.66|90.26|92.66|90.26|92.66|90.26|92.66|90.26|0
1650537850000|2022-04-21 10:44:10|92.8|90.4|92.73|90.33|92.8|90.4|92.73|90.33|0
1650537860000|2022-04-21 10:44:20|92.66|90.26|92.73|90.33|92.73|90.33|92.66|90.26|0
1650537890000|2022-04-21 10:44:50|92.66|90.26|92.69|90.29|92.69|90.29|92.66|90.26|0
1650537900000|2022-04-21 10:45:00|92.66|90.26|92.66|90.26|92.66|90.26|92.66|90.26|0
1650537910000|2022-04-21 10:45:10|92.73|90.33|92.66|90.26|92.73|90.33|92.66|90.26|0
1650537920000|2022-04-21 10:45:20|92.73|90.33|92.66|90.26|92.73|90.33|92.66|90.26|0
1650537930000|2022-04-21 10:45:30|92.73|90.33|92.8|90.4|92.8|90.4|92.73|90.33|0
1650537940000|2022-04-21 10:45:40|92.73|90.33|92.73|90.33|92.73|90.33|92.73|90.33|0
1650537970000|2022-04-21 10:46:10|92.65|90.25|92.73|90.33|92.73|90.33|92.65|90.25|0
1650538010000|2022-04-21 10:46:50|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1650538020000|2022-04-21 10:47:00|92.69|90.29|92.65|90.25|92.69|90.29|92.65|90.25|0
1650538060000|2022-04-21 10:47:40|92.58|90.18|92.58|90.18|92.58|90.18|92.58|90.18|0
1650538070000|2022-04-21 10:47:50|92.55|90.15|92.44|90.04|92.55|90.15|92.44|90.04|0
1650538080000|2022-04-21 10:48:00|92.3|89.9|92.16|89.76|92.3|89.9|92.16|89.76|0
1650538090000|2022-04-21 10:48:10|92.23|89.83|92.3|89.9|92.3|89.9|92.23|89.83|0
1650538100000|2022-04-21 10:48:20|92.37|89.97|92.37|89.97|92.37|89.97|92.37|89.97|0
1650538110000|2022-04-21 10:48:30|92.3|89.9|92.3|89.9|92.3|89.9|92.3|89.9|0
1650538120000|2022-04-21 10:48:40|92.37|89.97|92.37|89.97|92.37|89.97|92.33|89.93|0
1650538130000|2022-04-21 10:48:50|92.3|89.9|92.3|89.9|92.3|89.9|92.3|89.9|0
1650538140000|2022-04-21 10:49:00|92.37|89.97|92.37|89.97|92.37|89.97|92.3|89.9|0
1650538150000|2022-04-21 10:49:10|92.3|89.9|92.37|89.97|92.37|89.97|92.3|89.9|0
1650538160000|2022-04-21 10:49:20|92.33|89.93|92.37|89.97|92.37|89.97|92.33|89.93|0
1650538170000|2022-04-21 10:49:30|92.44|90.04|92.44|90.04|92.44|90.04|92.44|90.04|0
1650538180000|2022-04-21 10:49:40|92.37|89.97|92.37|89.97|92.37|89.97|92.37|89.97|0
1650538190000|2022-04-21 10:49:50|92.44|90.04|92.51|90.11|92.51|90.11|92.44|90.04|0
1650538200000|2022-04-21 10:50:00|92.58|90.18|92.58|90.18|92.58|90.18|92.58|90.18|0
1650538210000|2022-04-21 10:50:10|92.51|90.11|92.51|90.11|92.51|90.11|92.51|90.11|0
1650538230000|2022-04-21 10:50:30|92.58|90.18|92.58|90.18|92.58|90.18|92.58|90.18|0
1650538240000|2022-04-21 10:50:40|92.55|90.15|92.51|90.11|92.55|90.15|92.51|90.11|0
1650538250000|2022-04-21 10:50:50|92.58|90.18|92.65|90.25|92.65|90.25|92.58|90.18|0
1650538260000|2022-04-21 10:51:00|92.58|90.18|92.51|90.11|92.58|90.18|92.51|90.11|0
1650538270000|2022-04-21 10:51:10|92.58|90.18|92.51|90.11|92.58|90.18|92.51|90.11|0
1650538280000|2022-04-21 10:51:20|92.58|90.18|92.58|90.18|92.58|90.18|92.58|90.18|0
1650538290000|2022-04-21 10:51:30|92.51|90.11|92.51|90.11|92.51|90.11|92.51|90.11|0
1650538300000|2022-04-21 10:51:40|92.55|90.15|92.58|90.18|92.58|90.18|92.55|90.15|0
1650538320000|2022-04-21 10:52:00|92.65|90.25|92.65|90.25|92.72|90.32|92.65|90.25|0
1650538330000|2022-04-21 10:52:10|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1650538340000|2022-04-21 10:52:20|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1650538360000|2022-04-21 10:52:40|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1650538380000|2022-04-21 10:53:00|92.65|90.25|92.65|90.25|92.69|90.29|92.65|90.25|0
1650538390000|2022-04-21 10:53:10|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1650538400000|2022-04-21 10:53:20|92.65|90.25|92.72|90.32|92.72|90.32|92.65|90.25|0
1650538410000|2022-04-21 10:53:30|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1650538420000|2022-04-21 10:53:40|92.72|90.32|92.65|90.25|92.72|90.32|92.65|90.25|0
1650538430000|2022-04-21 10:53:50|92.72|90.32|92.65|90.25|92.72|90.32|92.65|90.25|0
1650538440000|2022-04-21 10:54:00|92.54|90.14|92.54|90.14|92.54|90.14|92.54|90.14|0
1650538450000|2022-04-21 10:54:10|92.51|90.11|92.58|90.18|92.58|90.18|92.51|90.11|0
1650538460000|2022-04-21 10:54:20|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1650538470000|2022-04-21 10:54:30|92.51|90.11|92.44|90.04|92.51|90.11|92.44|90.04|0
1650538480000|2022-04-21 10:54:40|92.51|90.11|92.44|90.04|92.51|90.11|92.44|90.04|0
1650538490000|2022-04-21 10:54:50|92.51|90.11|92.51|90.11|92.51|90.11|92.51|90.11|0
1650538520000|2022-04-21 10:55:20|92.58|90.18|92.58|90.18|92.58|90.18|92.58|90.18|0
1650538530000|2022-04-21 10:55:30|92.51|90.11|92.51|90.11|92.58|90.18|92.51|90.11|0
1650538540000|2022-04-21 10:55:40|92.54|90.14|92.58|90.18|92.58|90.18|92.54|90.14|0
1650538550000|2022-04-21 10:55:50|92.61|90.21|92.61|90.21|92.61|90.21|92.61|90.21|0
1650538560000|2022-04-21 10:56:00|92.58|90.18|92.58|90.18|92.58|90.18|92.51|90.11|0
1650538570000|2022-04-21 10:56:10|92.51|90.11|92.58|90.18|92.58|90.18|92.51|90.11|0
1650538580000|2022-04-21 10:56:20|92.65|90.25|92.58|90.18|92.65|90.25|92.58|90.18|0
1650538590000|2022-04-21 10:56:30|92.65|90.25|92.65|90.25|92.72|90.32|92.65|90.25|0
1650538600000|2022-04-21 10:56:40|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1650538610000|2022-04-21 10:56:50|92.65|90.25|92.79|90.39|92.79|90.39|92.65|90.25|0
1650538630000|2022-04-21 10:57:10|92.86|90.46|92.79|90.39|92.86|90.46|92.79|90.39|0
1650538640000|2022-04-21 10:57:20|92.86|90.46|92.86|90.46|92.86|90.46|92.83|90.43|0
1650538650000|2022-04-21 10:57:30|92.79|90.39|92.86|90.46|92.86|90.46|92.79|90.39|0
1650538660000|2022-04-21 10:57:40|92.93|90.53|92.93|90.53|92.93|90.53|92.93|90.53|0
1650538670000|2022-04-21 10:57:50|92.86|90.46|92.86|90.46|92.93|90.53|92.86|90.46|0
1650538680000|2022-04-21 10:58:00|92.93|90.53|92.86|90.46|92.93|90.53|92.86|90.46|0
1650538690000|2022-04-21 10:58:10|92.79|90.39|92.79|90.39|92.79|90.39|92.79|90.39|0
1650538700000|2022-04-21 10:58:20|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1650538710000|2022-04-21 10:58:30|92.72|90.32|92.79|90.39|92.79|90.39|92.72|90.32|0
1650538730000|2022-04-21 10:58:50|92.75|90.35|92.75|90.35|92.75|90.35|92.75|90.35|0
1650538740000|2022-04-21 10:59:00|92.72|90.32|92.79|90.39|92.86|90.46|92.72|90.32|0
1650538750000|2022-04-21 10:59:10|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1650538760000|2022-04-21 10:59:20|92.79|90.39|92.79|90.39|92.79|90.39|92.79|90.39|0
1650538770000|2022-04-21 10:59:30|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1650538780000|2022-04-21 10:59:40|92.65|90.25|92.61|90.21|92.65|90.25|92.61|90.21|0
1650538790000|2022-04-21 10:59:50|92.65|90.25|92.61|90.21|92.65|90.25|92.61|90.21|0
1650538800000|2022-04-21 11:00:00|92.43|90.03|92.57|90.17|92.57|90.17|92.43|90.03|0
1650538810000|2022-04-21 11:00:10|92.65|90.25|92.65|90.25|92.72|90.32|92.65|90.25|0
1650538820000|2022-04-21 11:00:20|92.72|90.32|92.82|90.42|92.82|90.42|92.72|90.32|0
1650538830000|2022-04-21 11:00:30|92.79|90.39|92.75|90.35|92.79|90.39|92.75|90.35|0
1650538840000|2022-04-21 11:00:40|92.72|90.32|92.79|90.39|92.79|90.39|92.72|90.32|0
1650538850000|2022-04-21 11:00:50|92.86|90.46|92.79|90.39|92.86|90.46|92.79|90.39|0
1650538860000|2022-04-21 11:01:00|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1650538870000|2022-04-21 11:01:10|92.75|90.35|92.75|90.35|92.79|90.39|92.75|90.35|0
1650538880000|2022-04-21 11:01:20|92.79|90.39|92.86|90.46|92.86|90.46|92.79|90.39|0
1650538890000|2022-04-21 11:01:30|92.82|90.42|92.72|90.32|92.82|90.42|92.72|90.32|0
1650538900000|2022-04-21 11:01:40|92.64|90.24|92.64|90.24|92.64|90.24|92.64|90.24|0
1650538910000|2022-04-21 11:01:50|92.72|90.32|92.64|90.24|92.72|90.32|92.64|90.24|0
1650538920000|2022-04-21 11:02:00|92.72|90.32|92.72|90.32|92.79|90.39|92.72|90.32|0
1650538930000|2022-04-21 11:02:10|92.79|90.39|92.72|90.32|92.79|90.39|92.72|90.32|0
1650538940000|2022-04-21 11:02:20|92.79|90.39|92.86|90.46|92.86|90.46|92.79|90.39|0
1650538950000|2022-04-21 11:02:30|92.93|90.53|93|90.6|93|90.6|92.93|90.53|0
1650538960000|2022-04-21 11:02:40|93.07|90.67|93|90.6|93.07|90.67|92.93|90.53|0
1650538970000|2022-04-21 11:02:50|93.07|90.67|93.07|90.67|93.07|90.67|93.07|90.67|0
1650538980000|2022-04-21 11:03:00|93|90.6|93|90.6|93|90.6|93|90.6|0
1650538990000|2022-04-21 11:03:10|92.93|90.53|92.93|90.53|92.93|90.53|92.93|90.53|0
1650539000000|2022-04-21 11:03:20|92.86|90.46|92.93|90.53|92.93|90.53|92.86|90.46|0
1650539010000|2022-04-21 11:03:30|93|90.6|93.07|90.67|93.07|90.67|93|90.6|0
1650539040000|2022-04-21 11:04:00|93|90.6|92.93|90.53|93.04|90.64|92.93|90.53|0
1650539050000|2022-04-21 11:04:10|93|90.6|93|90.6|93.07|90.67|93|90.6|0
1650539060000|2022-04-21 11:04:20|92.93|90.53|93|90.6|93.07|90.67|92.93|90.53|0
1650539070000|2022-04-21 11:04:30|92.93|90.53|93|90.6|93|90.6|92.93|90.53|0
1650539090000|2022-04-21 11:04:50|92.96|90.56|92.93|90.53|92.96|90.56|92.86|90.46|0
1650539100000|2022-04-21 11:05:00|93|90.6|92.93|90.53|93|90.6|92.93|90.53|0
1650539110000|2022-04-21 11:05:10|92.96|90.56|92.93|90.53|92.96|90.56|92.93|90.53|0
1650539120000|2022-04-21 11:05:20|93|90.6|93.07|90.67|93.07|90.67|93|90.6|0
1650539130000|2022-04-21 11:05:30|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1650539140000|2022-04-21 11:05:40|93.07|90.67|93.07|90.67|93.07|90.67|93.07|90.67|0
1650539150000|2022-04-21 11:05:50|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1650539160000|2022-04-21 11:06:00|93.11|90.71|93.21|90.81|93.21|90.81|93.11|90.71|0
1650539170000|2022-04-21 11:06:10|93.14|90.74|93.21|90.81|93.21|90.81|93.14|90.74|0
1650539180000|2022-04-21 11:06:20|93.28|90.88|93.28|90.88|93.28|90.88|93.28|90.88|0
1650539190000|2022-04-21 11:06:30|93.21|90.81|93.21|90.81|93.21|90.81|93.21|90.81|0
1650539200000|2022-04-21 11:06:40|93.28|90.88|93.28|90.88|93.28|90.88|93.28|90.88|0
1650539210000|2022-04-21 11:06:50|93.36|90.96|93.28|90.88|93.36|90.96|93.28|90.88|0
1650539220000|2022-04-21 11:07:00|93.36|90.96|93.36|90.96|93.36|90.96|93.36|90.96|0
1650539230000|2022-04-21 11:07:10|93.28|90.88|93.36|90.96|93.36|90.96|93.28|90.88|0
1650539240000|2022-04-21 11:07:20|93.39|90.99|93.5|91.1|93.5|91.1|93.39|90.99|0
1650539270000|2022-04-21 11:07:50|93.43|91.03|93.36|90.96|93.43|91.03|93.36|90.96|0
1650539280000|2022-04-21 11:08:00|93.43|91.03|93.39|90.99|93.43|91.03|93.39|90.99|0
1650539290000|2022-04-21 11:08:10|93.36|90.96|93.28|90.88|93.36|90.96|93.28|90.88|0
1650539300000|2022-04-21 11:08:20|93.21|90.81|93.21|90.81|93.21|90.81|93.14|90.74|0
1650539310000|2022-04-21 11:08:30|93.18|90.78|93.14|90.74|93.18|90.78|93.14|90.74|0
1650539330000|2022-04-21 11:08:50|93.07|90.67|93.21|90.81|93.21|90.81|93.07|90.67|0
1650539340000|2022-04-21 11:09:00|93.14|90.74|93.21|90.81|93.21|90.81|93.14|90.74|0
1650539350000|2022-04-21 11:09:10|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1650539360000|2022-04-21 11:09:20|93.18|90.78|93.18|90.78|93.18|90.78|93.14|90.74|0
1650539370000|2022-04-21 11:09:30|93.14|90.74|93.14|90.74|93.14|90.74|93.07|90.67|0
1650539390000|2022-04-21 11:09:50|93.1|90.7|93.14|90.74|93.14|90.74|93.07|90.67|0
1650539400000|2022-04-21 11:10:00|93.21|90.81|93.21|90.81|93.21|90.81|93.14|90.74|0
1650539410000|2022-04-21 11:10:10|93.28|90.88|93.35|90.95|93.35|90.95|93.28|90.88|0
1650539440000|2022-04-21 11:10:40|93.28|90.88|93.28|90.88|93.28|90.88|93.28|90.88|0
1650539450000|2022-04-21 11:10:50|93.32|90.92|93.28|90.88|93.32|90.92|93.28|90.88|0
1650539460000|2022-04-21 11:11:00|93.25|90.85|93.35|90.95|93.35|90.95|93.25|90.85|0
1650539470000|2022-04-21 11:11:10|93.28|90.88|93.35|90.95|93.35|90.95|93.21|90.81|0
1650539480000|2022-04-21 11:11:20|93.28|90.88|93.28|90.88|93.28|90.88|93.28|90.88|0
1650539490000|2022-04-21 11:11:30|93.25|90.85|93.25|90.85|93.25|90.85|93.25|90.85|0
1650539500000|2022-04-21 11:11:40|93.21|90.81|93.21|90.81|93.25|90.85|93.21|90.81|0
1650539510000|2022-04-21 11:11:50|93.28|90.88|93.21|90.81|93.28|90.88|93.21|90.81|0
1650539520000|2022-04-21 11:12:00|93.42|91.02|93.28|90.88|93.42|91.02|93.28|90.88|0
1650539530000|2022-04-21 11:12:10|93.35|90.95|93.35|90.95|93.35|90.95|93.28|90.88|0
1650539540000|2022-04-21 11:12:20|93.28|90.88|93.21|90.81|93.28|90.88|93.21|90.81|0
1650539550000|2022-04-21 11:12:30|93.14|90.74|93.14|90.74|93.14|90.74|93.07|90.67|0
1650539580000|2022-04-21 11:13:00|93.07|90.67|93.07|90.67|93.07|90.67|93.07|90.67|0
1650539590000|2022-04-21 11:13:10|93.14|90.74|93.14|90.74|93.21|90.81|93.14|90.74|0
1650539600000|2022-04-21 11:13:20|93.07|90.67|93.1|90.7|93.1|90.7|93.06|90.66|0
1650539610000|2022-04-21 11:13:30|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1650539620000|2022-04-21 11:13:40|93.06|90.66|93.06|90.66|93.06|90.66|93.06|90.66|0
1650539640000|2022-04-21 11:14:00|93.21|90.81|92.85|90.45|93.21|90.81|92.85|90.45|0
1650539650000|2022-04-21 11:14:10|92.92|90.52|92.92|90.52|92.92|90.52|92.92|90.52|0
1650539670000|2022-04-21 11:14:30|92.89|90.49|92.78|90.38|92.89|90.49|92.78|90.38|0
1650539680000|2022-04-21 11:14:40|92.71|90.31|92.71|90.31|92.71|90.31|92.71|90.31|0
1650539690000|2022-04-21 11:14:50|92.85|90.45|92.85|90.45|92.85|90.45|92.85|90.45|0
1650539700000|2022-04-21 11:15:00|92.99|90.59|92.85|90.45|92.99|90.59|92.85|90.45|0
1650539710000|2022-04-21 11:15:10|92.81|90.41|92.78|90.38|92.81|90.41|92.78|90.38|0
1650539720000|2022-04-21 11:15:20|92.71|90.31|92.71|90.31|92.71|90.31|92.71|90.31|0
1650539740000|2022-04-21 11:15:40|92.78|90.38|92.85|90.45|92.85|90.45|92.78|90.38|0
1650539760000|2022-04-21 11:16:00|92.78|90.38|92.85|90.45|92.85|90.45|92.78|90.38|0
1650539770000|2022-04-21 11:16:10|92.92|90.52|92.92|90.52|92.92|90.52|92.92|90.52|0
1650539780000|2022-04-21 11:16:20|92.85|90.45|92.89|90.49|92.89|90.49|92.85|90.45|0
1650539790000|2022-04-21 11:16:30|92.85|90.45|92.85|90.45|92.92|90.52|92.85|90.45|0
1650539800000|2022-04-21 11:16:40|92.92|90.52|92.85|90.45|92.92|90.52|92.81|90.41|0
1650539810000|2022-04-21 11:16:50|92.63|90.23|92.63|90.23|92.63|90.23|92.63|90.23|0
1650539820000|2022-04-21 11:17:00|92.56|90.16|92.42|90.02|92.56|90.16|92.42|90.02|0
1650539830000|2022-04-21 11:17:10|92.28|89.88|92.35|89.95|92.35|89.95|92.28|89.88|0
1650539840000|2022-04-21 11:17:20|92.24|89.84|92.24|89.84|92.24|89.84|92.24|89.84|0
1650539850000|2022-04-21 11:17:30|92.21|89.81|92.21|89.81|92.21|89.81|92.21|89.81|0
1650539860000|2022-04-21 11:17:40|92.24|89.84|92.28|89.88|92.28|89.88|92.21|89.81|0
1650539870000|2022-04-21 11:17:50|92.21|89.81|92.21|89.81|92.21|89.81|92.21|89.81|0
1650539880000|2022-04-21 11:18:00|91.99|89.59|92.28|89.88|92.28|89.88|91.99|89.59|0
1650539890000|2022-04-21 11:18:10|92.21|89.81|92.28|89.88|92.28|89.88|92.21|89.81|0
1650539900000|2022-04-21 11:18:20|92.21|89.81|92.42|90.02|92.49|90.09|92.17|89.77|0
1650539920000|2022-04-21 11:18:40|92.35|89.95|92.42|90.02|92.42|90.02|92.35|89.95|0
1650539930000|2022-04-21 11:18:50|92.35|89.95|92.35|89.95|92.35|89.95|92.35|89.95|0
1650539940000|2022-04-21 11:19:00|92.28|89.88|92.28|89.88|92.28|89.88|92.28|89.88|0
1650539950000|2022-04-21 11:19:10|92.21|89.81|92.21|89.81|92.21|89.81|92.21|89.81|0
1650539960000|2022-04-21 11:19:20|92.17|89.77|92.21|89.81|92.21|89.81|92.17|89.77|0
1650539970000|2022-04-21 11:19:30|92.2|89.8|92.13|89.73|92.2|89.8|92.13|89.73|0
1650539980000|2022-04-21 11:19:40|92.2|89.8|92.42|90.02|92.42|90.02|92.2|89.8|0
1650539990000|2022-04-21 11:19:50|92.35|89.95|92.35|89.95|92.35|89.95|92.28|89.88|0
1650540000000|2022-04-21 11:20:00|92.42|90.02|92.42|90.02|92.42|90.02|92.35|89.95|0
1650540010000|2022-04-21 11:20:10|92.35|89.95|92.35|89.95|92.35|89.95|92.35|89.95|0
1650540020000|2022-04-21 11:20:20|92.28|89.88|92.28|89.88|92.35|89.95|92.28|89.88|0
1650540030000|2022-04-21 11:20:30|92.35|89.95|92.28|89.88|92.35|89.95|92.28|89.88|0
1650540040000|2022-04-21 11:20:40|92.35|89.95|92.28|89.88|92.35|89.95|92.28|89.88|0
1650540050000|2022-04-21 11:20:50|92.35|89.95|92.28|89.88|92.35|89.95|92.28|89.88|0
1650540060000|2022-04-21 11:21:00|92.2|89.8|92.13|89.73|92.2|89.8|92.13|89.73|0
1650540070000|2022-04-21 11:21:10|92.06|89.66|92.06|89.66|92.06|89.66|92.06|89.66|0
1650540080000|2022-04-21 11:21:20|92.13|89.73|92.2|89.8|92.2|89.8|92.13|89.73|0
1650540090000|2022-04-21 11:21:30|92.13|89.73|92.13|89.73|92.13|89.73|92.1|89.7|0
1650540100000|2022-04-21 11:21:40|92.17|89.77|92.13|89.73|92.17|89.77|92.13|89.73|0
1650540110000|2022-04-21 11:21:50|92.1|89.7|92.1|89.7|92.1|89.7|92.1|89.7|0
1650540120000|2022-04-21 11:22:00|92.06|89.66|92.06|89.66|92.06|89.66|91.99|89.59|0
1650540130000|2022-04-21 11:22:10|92.1|89.7|92.1|89.7|92.13|89.73|92.1|89.7|0
1650540140000|2022-04-21 11:22:20|92.13|89.73|91.99|89.59|92.13|89.73|91.99|89.59|0
1650540150000|2022-04-21 11:22:30|92.06|89.66|92.13|89.73|92.13|89.73|92.06|89.66|0
1650540160000|2022-04-21 11:22:40|92.1|89.7|92.27|89.87|92.27|89.87|92.1|89.7|0
1650540170000|2022-04-21 11:22:50|92.31|89.91|92.27|89.87|92.34|89.94|92.27|89.87|0
1650540180000|2022-04-21 11:23:00|92.2|89.8|92.13|89.73|92.27|89.87|92.13|89.73|0
1650540200000|2022-04-21 11:23:20|92.06|89.66|92.06|89.66|92.13|89.73|92.06|89.66|0
1650540210000|2022-04-21 11:23:30|92.1|89.7|92.1|89.7|92.1|89.7|92.1|89.7|0
1650540220000|2022-04-21 11:23:40|92.13|89.73|92.13|89.73|92.13|89.73|92.1|89.7|0
1650540240000|2022-04-21 11:24:00|92.17|89.77|92.27|89.87|92.27|89.87|92.17|89.77|0
1650540260000|2022-04-21 11:24:20|92.31|89.91|92.13|89.73|92.31|89.91|92.13|89.73|0
1650540270000|2022-04-21 11:24:30|92.2|89.8|92.13|89.73|92.2|89.8|92.13|89.73|0
1650540280000|2022-04-21 11:24:40|92.2|89.8|92.13|89.73|92.2|89.8|92.13|89.73|0
1650540290000|2022-04-21 11:24:50|92.06|89.66|92.06|89.66|92.06|89.66|92.06|89.66|0
1650540300000|2022-04-21 11:25:00|91.99|89.59|91.99|89.59|91.99|89.59|91.99|89.59|0
1650540310000|2022-04-21 11:25:10|91.95|89.55|91.92|89.52|91.95|89.55|91.92|89.52|0
1650540320000|2022-04-21 11:25:20|91.85|89.45|91.92|89.52|91.92|89.52|91.85|89.45|0
1650540330000|2022-04-21 11:25:30|91.99|89.59|92.06|89.66|92.06|89.66|91.99|89.59|0
1650540340000|2022-04-21 11:25:40|91.99|89.59|91.99|89.59|92.06|89.66|91.99|89.59|0
1650540360000|2022-04-21 11:26:00|91.95|89.55|91.99|89.59|91.99|89.59|91.92|89.52|0
1650540370000|2022-04-21 11:26:10|91.92|89.52|91.92|89.52|91.99|89.59|91.92|89.52|0
1650540380000|2022-04-21 11:26:20|91.99|89.59|91.92|89.52|91.99|89.59|91.92|89.52|0
1650540390000|2022-04-21 11:26:30|92.06|89.66|92.06|89.66|92.06|89.66|91.99|89.59|0
1650540400000|2022-04-21 11:26:40|92.02|89.62|92.06|89.66|92.06|89.66|92.02|89.62|0
1650540420000|2022-04-21 11:27:00|92.09|89.69|91.99|89.59|92.09|89.69|91.99|89.59|0
1650540430000|2022-04-21 11:27:10|91.92|89.52|91.92|89.52|91.92|89.52|91.92|89.52|0
1650540440000|2022-04-21 11:27:20|91.99|89.59|91.92|89.52|91.99|89.59|91.92|89.52|0
1650540460000|2022-04-21 11:27:40|91.84|89.44|91.7|89.3|91.84|89.44|91.63|89.23|0
1650540470000|2022-04-21 11:27:50|91.63|89.23|91.84|89.44|91.84|89.44|91.63|89.23|0
1650540480000|2022-04-21 11:28:00|91.77|89.37|91.77|89.37|91.77|89.37|91.77|89.37|0
1650540490000|2022-04-21 11:28:10|91.84|89.44|91.77|89.37|91.84|89.44|91.77|89.37|0
1650540500000|2022-04-21 11:28:20|91.84|89.44|91.84|89.44|91.84|89.44|91.84|89.44|0
1650540510000|2022-04-21 11:28:30|91.92|89.52|91.99|89.59|91.99|89.59|91.92|89.52|0
1650540530000|2022-04-21 11:28:50|91.95|89.55|91.91|89.51|91.95|89.55|91.91|89.51|0
1650540540000|2022-04-21 11:29:00|91.84|89.44|91.63|89.23|91.84|89.44|91.63|89.23|0
1650540550000|2022-04-21 11:29:10|91.7|89.3|91.49|89.09|91.7|89.3|91.49|89.09|0
1650540560000|2022-04-21 11:29:20|91.42|89.02|91.35|88.95|91.42|89.02|91.35|88.95|0
1650540570000|2022-04-21 11:29:30|91.42|89.02|91.42|89.02|91.42|89.02|91.42|89.02|0
1650540590000|2022-04-21 11:29:50|91.35|88.95|91.35|88.95|91.35|88.95|91.35|88.95|0
1650540600000|2022-04-21 11:30:00|91.42|89.02|91.28|88.88|91.42|89.02|91.21|88.81|0
1650540610000|2022-04-21 11:30:10|91.35|88.95|91.35|88.95|91.35|88.95|91.35|88.95|0
1650540620000|2022-04-21 11:30:20|91.42|89.02|91.63|89.23|91.63|89.23|91.42|89.02|0
1650540640000|2022-04-21 11:30:40|91.56|89.16|91.56|89.16|91.56|89.16|91.56|89.16|0
1650540650000|2022-04-21 11:30:50|91.63|89.23|91.63|89.23|91.63|89.23|91.63|89.23|0
1650540660000|2022-04-21 11:31:00|91.7|89.3|91.84|89.44|91.84|89.44|91.7|89.3|0
1650540680000|2022-04-21 11:31:20|91.91|89.51|91.84|89.44|91.91|89.51|91.84|89.44|0
1650540690000|2022-04-21 11:31:30|91.77|89.37|91.84|89.44|91.84|89.44|91.77|89.37|0
1650540700000|2022-04-21 11:31:40|91.81|89.41|91.7|89.3|91.81|89.41|91.7|89.3|0
1650540710000|2022-04-21 11:31:50|91.63|89.23|91.7|89.3|91.7|89.3|91.63|89.23|0
1650540720000|2022-04-21 11:32:00|91.74|89.34|91.7|89.3|91.74|89.34|91.7|89.3|0
1650540740000|2022-04-21 11:32:20|91.74|89.34|91.74|89.34|91.74|89.34|91.74|89.34|0
1650540750000|2022-04-21 11:32:30|91.77|89.37|91.77|89.37|91.77|89.37|91.77|89.37|0
1650540760000|2022-04-21 11:32:40|91.81|89.41|91.81|89.41|91.81|89.41|91.81|89.41|0
1650540770000|2022-04-21 11:32:50|91.77|89.37|91.84|89.44|91.84|89.44|91.77|89.37|0
1650540780000|2022-04-21 11:33:00|91.88|89.48|91.91|89.51|91.91|89.51|91.84|89.44|0
1650540790000|2022-04-21 11:33:10|91.98|89.58|92.05|89.65|92.05|89.65|91.98|89.58|0
1650540800000|2022-04-21 11:33:20|91.98|89.58|91.98|89.58|91.98|89.58|91.98|89.58|0
1650540810000|2022-04-21 11:33:30|92.05|89.65|91.98|89.58|92.05|89.65|91.98|89.58|0
1650540820000|2022-04-21 11:33:40|92.02|89.62|91.98|89.58|92.02|89.62|91.98|89.58|0
1650540840000|2022-04-21 11:34:00|91.95|89.55|91.84|89.44|91.95|89.55|91.84|89.44|0
1650540850000|2022-04-21 11:34:10|91.77|89.37|91.63|89.23|91.84|89.44|91.63|89.23|0
1650540860000|2022-04-21 11:34:20|91.66|89.26|91.63|89.23|91.66|89.26|91.63|89.23|0
1650540870000|2022-04-21 11:34:30|91.59|89.19|91.59|89.19|91.59|89.19|91.59|89.19|0
1650540880000|2022-04-21 11:34:40|91.63|89.23|91.63|89.23|91.63|89.23|91.63|89.23|0
1650540890000|2022-04-21 11:34:50|91.59|89.19|91.59|89.19|91.59|89.19|91.59|89.19|0
1650540900000|2022-04-21 11:35:00|91.63|89.23|91.77|89.37|91.77|89.37|91.63|89.23|0
1650540910000|2022-04-21 11:35:10|91.84|89.44|91.77|89.37|91.84|89.44|91.77|89.37|0
1650540920000|2022-04-21 11:35:20|91.81|89.41|91.77|89.37|91.81|89.41|91.77|89.37|0
1650540950000|2022-04-21 11:35:50|91.91|89.51|91.84|89.44|91.91|89.51|91.77|89.37|0
1650540970000|2022-04-21 11:36:10|91.91|89.51|91.77|89.37|91.91|89.51|91.77|89.37|0
1650541000000|2022-04-21 11:36:40|91.84|89.44|91.88|89.48|91.88|89.48|91.84|89.44|0
1650541010000|2022-04-21 11:36:50|91.91|89.51|91.77|89.37|91.91|89.51|91.77|89.37|0
1650541020000|2022-04-21 11:37:00|91.84|89.44|91.77|89.37|91.84|89.44|91.77|89.37|0
1650541030000|2022-04-21 11:37:10|91.84|89.44|91.77|89.37|91.84|89.44|91.77|89.37|0
1650541040000|2022-04-21 11:37:20|91.73|89.33|91.77|89.37|91.77|89.37|91.73|89.33|0
1650541050000|2022-04-21 11:37:30|91.73|89.33|91.77|89.37|91.77|89.37|91.73|89.33|0
1650541070000|2022-04-21 11:37:50|91.7|89.3|91.7|89.3|91.7|89.3|91.7|89.3|0
1650541080000|2022-04-21 11:38:00|91.77|89.37|91.84|89.44|91.84|89.44|91.7|89.3|0
1650541100000|2022-04-21 11:38:20|91.91|89.51|91.91|89.51|91.91|89.51|91.91|89.51|0
1650541110000|2022-04-21 11:38:30|91.98|89.58|91.98|89.58|91.98|89.58|91.98|89.58|0
1650541120000|2022-04-21 11:38:40|91.91|89.51|91.91|89.51|91.91|89.51|91.91|89.51|0
1650541140000|2022-04-21 11:39:00|91.98|89.58|91.98|89.58|91.98|89.58|91.98|89.58|0
1650541150000|2022-04-21 11:39:10|92.05|89.65|92.05|89.65|92.05|89.65|91.98|89.58|0
1650541170000|2022-04-21 11:39:30|92.02|89.62|92.05|89.65|92.05|89.65|91.98|89.58|0
1650541180000|2022-04-21 11:39:40|91.98|89.58|91.98|89.58|91.98|89.58|91.98|89.58|0
1650541220000|2022-04-21 11:40:20|91.91|89.51|91.84|89.44|91.91|89.51|91.84|89.44|0
1650541230000|2022-04-21 11:40:30|91.91|89.51|91.91|89.51|91.91|89.51|91.91|89.51|0
1650541250000|2022-04-21 11:40:50|91.84|89.44|91.91|89.51|91.91|89.51|91.84|89.44|0
1650541260000|2022-04-21 11:41:00|91.84|89.44|91.87|89.47|91.91|89.51|91.84|89.44|0
1650541270000|2022-04-21 11:41:10|91.84|89.44|91.84|89.44|91.84|89.44|91.84|89.44|0
1650541280000|2022-04-21 11:41:20|91.76|89.36|91.84|89.44|91.84|89.44|91.76|89.36|0
1650541300000|2022-04-21 11:41:40|91.8|89.4|91.84|89.44|91.84|89.44|91.8|89.4|0
1650541310000|2022-04-21 11:41:50|91.76|89.36|91.76|89.36|91.76|89.36|91.76|89.36|0
1650541320000|2022-04-21 11:42:00|91.69|89.29|91.69|89.29|91.69|89.29|91.69|89.29|0
1650541330000|2022-04-21 11:42:10|91.76|89.36|91.76|89.36|91.76|89.36|91.76|89.36|0
1650541340000|2022-04-21 11:42:20|91.8|89.4|91.8|89.4|91.8|89.4|91.8|89.4|0
1650541350000|2022-04-21 11:42:30|91.83|89.43|91.76|89.36|91.83|89.43|91.76|89.36|0
1650541380000|2022-04-21 11:43:00|91.83|89.43|91.76|89.36|91.83|89.43|91.76|89.36|0
1650541410000|2022-04-21 11:43:30|91.69|89.29|91.69|89.29|91.69|89.29|91.69|89.29|0
1650541440000|2022-04-21 11:44:00|91.76|89.36|91.76|89.36|91.76|89.36|91.69|89.29|0
1650541460000|2022-04-21 11:44:20|91.83|89.43|91.83|89.43|91.83|89.43|91.83|89.43|0
1650541470000|2022-04-21 11:44:30|91.9|89.5|91.9|89.5|91.9|89.5|91.9|89.5|0
1650541480000|2022-04-21 11:44:40|92.19|89.79|92.12|89.72|92.19|89.79|92.12|89.72|0
1650541490000|2022-04-21 11:44:50|92.05|89.65|92.19|89.79|92.19|89.79|92.05|89.65|0
1650541500000|2022-04-21 11:45:00|92.22|89.82|92.12|89.72|92.22|89.82|92.12|89.72|0
1650541510000|2022-04-21 11:45:10|92.19|89.79|92.19|89.79|92.19|89.79|92.15|89.75|0
1650541520000|2022-04-21 11:45:20|92.26|89.86|92.22|89.82|92.26|89.86|92.19|89.79|0
1650541530000|2022-04-21 11:45:30|92.26|89.86|92.33|89.93|92.37|89.97|92.26|89.86|0
1650541540000|2022-04-21 11:45:40|92.37|89.97|92.37|89.97|92.37|89.97|92.33|89.93|0
1650541550000|2022-04-21 11:45:50|92.33|89.93|92.26|89.86|92.33|89.93|92.26|89.86|0
1650541560000|2022-04-21 11:46:00|92.19|89.79|92.19|89.79|92.22|89.82|92.19|89.79|0
1650541570000|2022-04-21 11:46:10|92.26|89.86|92.26|89.86|92.26|89.86|92.26|89.86|0
1650541610000|2022-04-21 11:46:50|92.33|89.93|92.26|89.86|92.33|89.93|92.26|89.86|0
1650541630000|2022-04-21 11:47:10|92.22|89.82|92.12|89.72|92.22|89.82|92.12|89.72|0
1650541640000|2022-04-21 11:47:20|92.22|89.82|92.22|89.82|92.22|89.82|92.22|89.82|0
1650541650000|2022-04-21 11:47:30|92.19|89.79|92.26|89.86|92.26|89.86|92.19|89.79|0
1650541660000|2022-04-21 11:47:40|92.33|89.93|92.19|89.79|92.33|89.93|92.19|89.79|0
1650541670000|2022-04-21 11:47:50|92.26|89.86|92.26|89.86|92.26|89.86|92.26|89.86|0
1650541690000|2022-04-21 11:48:10|92.19|89.79|92.19|89.79|92.19|89.79|92.19|89.79|0
1650541700000|2022-04-21 11:48:20|92.11|89.71|92.11|89.71|92.11|89.71|92.11|89.71|0
1650541740000|2022-04-21 11:49:00|91.97|89.57|91.9|89.5|91.97|89.57|91.9|89.5|0
1650541750000|2022-04-21 11:49:10|91.97|89.57|92.01|89.61|92.01|89.61|91.97|89.57|0
1650541760000|2022-04-21 11:49:20|91.97|89.57|91.97|89.57|91.97|89.57|91.97|89.57|0
1650541770000|2022-04-21 11:49:30|92.01|89.61|91.97|89.57|92.01|89.61|91.97|89.57|0
1650541820000|2022-04-21 11:50:20|92.04|89.64|92.11|89.71|92.11|89.71|92.04|89.64|0
1650541860000|2022-04-21 11:51:00|92.18|89.78|92.15|89.75|92.18|89.78|92.15|89.75|0
1650541870000|2022-04-21 11:51:10|92.18|89.78|92.25|89.85|92.25|89.85|92.18|89.78|0
1650541880000|2022-04-21 11:51:20|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1650541900000|2022-04-21 11:51:40|92.11|89.71|92.11|89.71|92.11|89.71|92.11|89.71|0
1650541930000|2022-04-21 11:52:10|92.04|89.64|91.97|89.57|92.04|89.64|91.97|89.57|0
1650541940000|2022-04-21 11:52:20|91.9|89.5|91.9|89.5|91.9|89.5|91.9|89.5|0
1650541950000|2022-04-21 11:52:30|91.83|89.43|91.83|89.43|91.83|89.43|91.83|89.43|0
1650541960000|2022-04-21 11:52:40|91.9|89.5|91.97|89.57|91.97|89.57|91.9|89.5|0
1650541990000|2022-04-21 11:53:10|91.94|89.54|91.9|89.5|91.94|89.54|91.9|89.5|0
1650542000000|2022-04-21 11:53:20|91.94|89.54|91.97|89.57|91.97|89.57|91.94|89.54|0
1650542010000|2022-04-21 11:53:30|92.04|89.64|92.04|89.64|92.04|89.64|92.04|89.64|0
1650542020000|2022-04-21 11:53:40|92.01|89.61|92.04|89.64|92.08|89.68|92.01|89.61|0
1650542030000|2022-04-21 11:53:50|92.01|89.61|91.97|89.57|92.01|89.61|91.97|89.57|0
1650542040000|2022-04-21 11:54:00|91.9|89.5|91.9|89.5|91.9|89.5|91.9|89.5|0
1650542050000|2022-04-21 11:54:10|91.97|89.57|91.93|89.53|91.97|89.57|91.93|89.53|0
1650542060000|2022-04-21 11:54:20|91.97|89.57|91.61|89.21|91.97|89.57|91.61|89.21|0
1650542080000|2022-04-21 11:54:40|91.65|89.25|91.61|89.21|91.65|89.25|91.61|89.21|0
1650542090000|2022-04-21 11:54:50|91.54|89.14|91.47|89.07|91.54|89.14|91.47|89.07|0
1650542100000|2022-04-21 11:55:00|91.54|89.14|91.47|89.07|91.54|89.14|91.47|89.07|0
1650542110000|2022-04-21 11:55:10|91.4|89|91.47|89.07|91.47|89.07|91.4|89|0
1650542120000|2022-04-21 11:55:20|91.54|89.14|91.47|89.07|91.54|89.14|91.47|89.07|0
1650542140000|2022-04-21 11:55:40|91.26|88.86|91.26|88.86|91.26|88.86|91.26|88.86|0
1650542150000|2022-04-21 11:55:50|91.33|88.93|91.26|88.86|91.33|88.93|91.26|88.86|0
1650542160000|2022-04-21 11:56:00|91.12|88.72|91.12|88.72|91.12|88.72|91.12|88.72|0
1650542170000|2022-04-21 11:56:10|91.19|88.79|91.12|88.72|91.19|88.79|91.12|88.72|0
1650542180000|2022-04-21 11:56:20|91.05|88.65|91.05|88.65|91.12|88.72|91.05|88.65|0
1650542190000|2022-04-21 11:56:30|90.98|88.58|90.98|88.58|91.05|88.65|90.98|88.58|0
1650542200000|2022-04-21 11:56:40|91.05|88.65|91.16|88.76|91.16|88.76|91.05|88.65|0
1650542210000|2022-04-21 11:56:50|91.19|88.79|91.19|88.79|91.26|88.86|91.19|88.79|0
1650542220000|2022-04-21 11:57:00|91.05|88.65|91.05|88.65|91.05|88.65|91.05|88.65|0
1650542230000|2022-04-21 11:57:10|91.12|88.72|91.12|88.72|91.12|88.72|91.12|88.72|0
1650542240000|2022-04-21 11:57:20|91.19|88.79|91.26|88.86|91.26|88.86|91.19|88.79|0
1650542250000|2022-04-21 11:57:30|91.19|88.79|91.19|88.79|91.19|88.79|91.19|88.79|0
1650542260000|2022-04-21 11:57:40|91.12|88.72|91.19|88.79|91.19|88.79|91.12|88.72|0
1650542300000|2022-04-21 11:58:20|91.26|88.86|91.33|88.93|91.33|88.93|91.26|88.86|0
1650542310000|2022-04-21 11:58:30|91.4|89|91.4|89|91.4|89|91.4|89|0
1650542320000|2022-04-21 11:58:40|91.33|88.93|91.4|89|91.4|89|91.33|88.93|0
1650542330000|2022-04-21 11:58:50|91.33|88.93|91.33|88.93|91.33|88.93|91.33|88.93|0
1650542340000|2022-04-21 11:59:00|91.26|88.86|91.22|88.82|91.26|88.86|91.22|88.82|0
1650542350000|2022-04-21 11:59:10|91.26|88.86|91.26|88.86|91.26|88.86|91.26|88.86|0
1650542380000|2022-04-21 11:59:40|91.33|88.93|91.33|88.93|91.33|88.93|91.33|88.93|0
1650542390000|2022-04-21 11:59:50|91.4|89|91.37|88.97|91.4|89|91.33|88.93|0
1650542400000|2022-04-21 12:00:00|91.47|89.07|91.47|89.07|91.54|89.14|91.47|89.07|0
1650542410000|2022-04-21 12:00:10|91.4|89|91.26|88.86|91.47|89.07|91.26|88.86|0
1650542420000|2022-04-21 12:00:20|91.19|88.79|91.26|88.86|91.26|88.86|91.19|88.79|0
1650542430000|2022-04-21 12:00:30|91.22|88.82|91.22|88.82|91.22|88.82|91.19|88.79|0
1650542440000|2022-04-21 12:00:40|91.19|88.79|91.05|88.65|91.19|88.79|91.05|88.65|0
1650542450000|2022-04-21 12:00:50|91.12|88.72|91.12|88.72|91.12|88.72|91.12|88.72|0
1650542460000|2022-04-21 12:01:00|91.05|88.65|91.05|88.65|91.05|88.65|91.05|88.65|0
1650542470000|2022-04-21 12:01:10|91.19|88.79|91.19|88.79|91.19|88.79|91.19|88.79|0
1650542480000|2022-04-21 12:01:20|91.12|88.72|91.05|88.65|91.12|88.72|91.05|88.65|0
1650542490000|2022-04-21 12:01:30|91.08|88.68|90.9|88.5|91.08|88.68|90.9|88.5|0
1650542500000|2022-04-21 12:01:40|90.98|88.58|90.98|88.58|90.98|88.58|90.9|88.5|0
1650542510000|2022-04-21 12:01:50|90.97|88.57|91.05|88.65|91.05|88.65|90.97|88.57|0
1650542520000|2022-04-21 12:02:00|91.12|88.72|91.05|88.65|91.12|88.72|91.05|88.65|0
1650542530000|2022-04-21 12:02:10|91.12|88.72|91.19|88.79|91.19|88.79|91.12|88.72|0
1650542540000|2022-04-21 12:02:20|91.15|88.75|91.12|88.72|91.15|88.75|91.12|88.72|0
1650542550000|2022-04-21 12:02:30|91.04|88.64|91.04|88.64|91.04|88.64|91.04|88.64|0
1650542560000|2022-04-21 12:02:40|90.97|88.57|90.97|88.57|90.97|88.57|90.97|88.57|0
1650542570000|2022-04-21 12:02:50|90.9|88.5|90.9|88.5|90.9|88.5|90.9|88.5|0
1650542580000|2022-04-21 12:03:00|90.97|88.57|90.97|88.57|90.97|88.57|90.97|88.57|0
1650542620000|2022-04-21 12:03:40|91.04|88.64|91.11|88.71|91.11|88.71|91.04|88.64|0
1650542630000|2022-04-21 12:03:50|91.04|88.64|91.04|88.64|91.04|88.64|91.04|88.64|0
1650542640000|2022-04-21 12:04:00|91.01|88.61|90.97|88.57|91.01|88.61|90.97|88.57|0
1650542650000|2022-04-21 12:04:10|91.04|88.64|91.04|88.64|91.11|88.71|91.04|88.64|0
1650542660000|2022-04-21 12:04:20|91.11|88.71|91.11|88.71|91.11|88.71|91.11|88.71|0
1650542670000|2022-04-21 12:04:30|91.04|88.64|91.04|88.64|91.08|88.68|91.04|88.64|0
1650542680000|2022-04-21 12:04:40|90.97|88.57|90.97|88.57|90.97|88.57|90.97|88.57|0
1650542690000|2022-04-21 12:04:50|91.04|88.64|91.08|88.68|91.08|88.68|91.04|88.64|0
1650542700000|2022-04-21 12:05:00|91.04|88.64|91.11|88.71|91.11|88.71|91.04|88.64|0
1650542710000|2022-04-21 12:05:10|91.18|88.78|91.32|88.92|91.32|88.92|91.18|88.78|0
1650542720000|2022-04-21 12:05:20|91.25|88.85|91.18|88.78|91.25|88.85|91.11|88.71|0
1650542730000|2022-04-21 12:05:30|91.22|88.82|91.25|88.85|91.25|88.85|91.22|88.82|0
1650542750000|2022-04-21 12:05:50|91.18|88.78|91.25|88.85|91.25|88.85|91.18|88.78|0
1650542760000|2022-04-21 12:06:00|91.18|88.78|91.25|88.85|91.32|88.92|91.18|88.78|0
1650542770000|2022-04-21 12:06:10|91.32|88.92|91.32|88.92|91.32|88.92|91.32|88.92|0
1650542780000|2022-04-21 12:06:20|91.39|88.99|91.39|88.99|91.47|89.07|91.39|88.99|0
1650542830000|2022-04-21 12:07:10|91.43|89.03|91.39|88.99|91.43|89.03|91.39|88.99|0
1650542840000|2022-04-21 12:07:20|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650542850000|2022-04-21 12:07:30|91.61|89.21|91.54|89.14|91.61|89.21|91.54|89.14|0
1650542860000|2022-04-21 12:07:40|91.53|89.13|91.46|89.06|91.53|89.13|91.46|89.06|0
1650542870000|2022-04-21 12:07:50|91.53|89.13|91.68|89.28|91.68|89.28|91.53|89.13|0
1650542880000|2022-04-21 12:08:00|91.75|89.35|91.68|89.28|91.75|89.35|91.68|89.28|0
1650542890000|2022-04-21 12:08:10|91.61|89.21|91.53|89.13|91.61|89.21|91.53|89.13|0
1650542910000|2022-04-21 12:08:30|91.57|89.17|91.61|89.21|91.61|89.21|91.57|89.17|0
1650542920000|2022-04-21 12:08:40|91.6|89.2|91.53|89.13|91.6|89.2|91.53|89.13|0
1650542930000|2022-04-21 12:08:50|91.39|88.99|91.32|88.92|91.39|88.99|91.32|88.92|0
1650542940000|2022-04-21 12:09:00|91.39|88.99|91.46|89.06|91.53|89.13|91.39|88.99|0
1650542950000|2022-04-21 12:09:10|91.43|89.03|91.46|89.06|91.46|89.06|91.39|88.99|0
1650542960000|2022-04-21 12:09:20|91.43|89.03|91.32|88.92|91.43|89.03|91.32|88.92|0
1650542980000|2022-04-21 12:09:40|91.29|88.89|91.25|88.85|91.29|88.89|91.25|88.85|0
1650542990000|2022-04-21 12:09:50|91.32|88.92|91.32|88.92|91.32|88.92|91.32|88.92|0
1650543000000|2022-04-21 12:10:00|91.39|88.99|91.32|88.92|91.39|88.99|91.32|88.92|0
1650543020000|2022-04-21 12:10:20|91.25|88.85|91.25|88.85|91.32|88.92|91.25|88.85|0
1650543030000|2022-04-21 12:10:30|91.32|88.92|91.25|88.85|91.32|88.92|91.25|88.85|0
1650543040000|2022-04-21 12:10:40|91.32|88.92|91.39|88.99|91.39|88.99|91.32|88.92|0
1650543050000|2022-04-21 12:10:50|91.32|88.92|91.32|88.92|91.32|88.92|91.32|88.92|0
1650543060000|2022-04-21 12:11:00|91.39|88.99|91.39|88.99|91.46|89.06|91.39|88.99|0
1650543070000|2022-04-21 12:11:10|91.46|89.06|91.39|88.99|91.46|89.06|91.39|88.99|0
1650543080000|2022-04-21 12:11:20|91.43|89.03|91.46|89.06|91.46|89.06|91.43|89.03|0
1650543090000|2022-04-21 12:11:30|91.53|89.13|91.53|89.13|91.6|89.2|91.53|89.13|0
1650543100000|2022-04-21 12:11:40|91.57|89.17|91.57|89.17|91.57|89.17|91.57|89.17|0
1650543110000|2022-04-21 12:11:50|91.6|89.2|91.6|89.2|91.6|89.2|91.6|89.2|0
1650543120000|2022-04-21 12:12:00|91.53|89.13|91.53|89.13|91.53|89.13|91.53|89.13|0
1650543140000|2022-04-21 12:12:20|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650543160000|2022-04-21 12:12:40|91.43|89.03|91.43|89.03|91.43|89.03|91.43|89.03|0
1650543170000|2022-04-21 12:12:50|91.39|88.99|91.39|88.99|91.46|89.06|91.39|88.99|0
1650543180000|2022-04-21 12:13:00|91.43|89.03|91.46|89.06|91.46|89.06|91.43|89.03|0
1650543200000|2022-04-21 12:13:20|91.5|89.1|91.57|89.17|91.57|89.17|91.5|89.1|0
1650543210000|2022-04-21 12:13:30|91.6|89.2|91.67|89.27|91.67|89.27|91.6|89.2|0
1650543220000|2022-04-21 12:13:40|91.74|89.34|91.6|89.2|91.74|89.34|91.6|89.2|0
1650543230000|2022-04-21 12:13:50|91.64|89.24|91.6|89.2|91.64|89.24|91.6|89.2|0
1650543240000|2022-04-21 12:14:00|91.67|89.27|91.6|89.2|91.67|89.27|91.6|89.2|0
1650543250000|2022-04-21 12:14:10|91.57|89.17|91.53|89.13|91.6|89.2|91.53|89.13|0
1650543260000|2022-04-21 12:14:20|91.6|89.2|91.53|89.13|91.6|89.2|91.53|89.13|0
1650543270000|2022-04-21 12:14:30|91.6|89.2|91.57|89.17|91.6|89.2|91.57|89.17|0
1650543280000|2022-04-21 12:14:40|91.53|89.13|91.46|89.06|91.53|89.13|91.46|89.06|0
1650543300000|2022-04-21 12:15:00|91.53|89.13|91.39|88.99|91.53|89.13|91.39|88.99|0
1650543330000|2022-04-21 12:15:30|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650543340000|2022-04-21 12:15:40|91.53|89.13|91.67|89.27|91.67|89.27|91.53|89.13|0
1650543350000|2022-04-21 12:15:50|91.74|89.34|91.67|89.27|91.74|89.34|91.67|89.27|0
1650543360000|2022-04-21 12:16:00|91.71|89.31|91.74|89.34|91.74|89.34|91.71|89.31|0
1650543370000|2022-04-21 12:16:10|91.81|89.41|91.81|89.41|91.81|89.41|91.81|89.41|0
1650543380000|2022-04-21 12:16:20|91.78|89.38|91.81|89.41|91.81|89.41|91.74|89.34|0
1650543390000|2022-04-21 12:16:30|91.88|89.48|91.88|89.48|91.88|89.48|91.88|89.48|0
1650543400000|2022-04-21 12:16:40|91.95|89.55|91.85|89.45|91.95|89.55|91.85|89.45|0
1650543410000|2022-04-21 12:16:50|91.88|89.48|91.81|89.41|91.92|89.52|91.81|89.41|0
1650543420000|2022-04-21 12:17:00|91.74|89.34|91.74|89.34|91.74|89.34|91.74|89.34|0
1650543430000|2022-04-21 12:17:10|91.81|89.41|91.81|89.41|91.81|89.41|91.81|89.41|0
1650543440000|2022-04-21 12:17:20|91.74|89.34|91.81|89.41|91.81|89.41|91.74|89.34|0
1650543450000|2022-04-21 12:17:30|91.78|89.38|91.81|89.41|91.81|89.41|91.74|89.34|0
1650543460000|2022-04-21 12:17:40|91.74|89.34|91.85|89.45|91.85|89.45|91.74|89.34|0
1650543470000|2022-04-21 12:17:50|91.81|89.41|91.81|89.41|91.81|89.41|91.81|89.41|0
1650543480000|2022-04-21 12:18:00|91.74|89.34|91.88|89.48|91.95|89.55|91.74|89.34|0
1650543490000|2022-04-21 12:18:10|91.92|89.52|91.95|89.55|91.95|89.55|91.92|89.52|0
1650543500000|2022-04-21 12:18:20|91.92|89.52|91.81|89.41|91.92|89.52|91.81|89.41|0
1650543510000|2022-04-21 12:18:30|91.88|89.48|91.85|89.45|91.88|89.48|91.85|89.45|0
1650543520000|2022-04-21 12:18:40|91.81|89.41|92.09|89.69|92.09|89.69|91.81|89.41|0
1650543530000|2022-04-21 12:18:50|92.02|89.62|92.02|89.62|92.09|89.69|92.02|89.62|0
1650543540000|2022-04-21 12:19:00|92.09|89.69|92.02|89.62|92.09|89.69|92.02|89.62|0
1650543550000|2022-04-21 12:19:10|92.16|89.76|92.16|89.76|92.16|89.76|92.16|89.76|0
1650543560000|2022-04-21 12:19:20|92.09|89.69|92.06|89.66|92.09|89.69|92.06|89.66|0
1650543570000|2022-04-21 12:19:30|92.02|89.62|92.09|89.69|92.09|89.69|92.02|89.62|0
1650543580000|2022-04-21 12:19:40|92.16|89.76|92.16|89.76|92.16|89.76|92.16|89.76|0
1650543590000|2022-04-21 12:19:50|92.2|89.8|92.16|89.76|92.2|89.8|92.16|89.76|0
1650543600000|2022-04-21 12:20:00|92.24|89.84|92.16|89.76|92.24|89.84|92.16|89.76|0
1650543610000|2022-04-21 12:20:10|92.09|89.69|92.16|89.76|92.16|89.76|92.09|89.69|0
1650543620000|2022-04-21 12:20:20|92.09|89.69|92.16|89.76|92.16|89.76|92.09|89.69|0
1650543630000|2022-04-21 12:20:30|92.09|89.69|92.09|89.69|92.09|89.69|92.09|89.69|0
1650543640000|2022-04-21 12:20:40|92.02|89.62|92.02|89.62|92.02|89.62|92.02|89.62|0
1650543650000|2022-04-21 12:20:50|92.09|89.69|91.95|89.55|92.09|89.69|91.95|89.55|0
1650543660000|2022-04-21 12:21:00|92.02|89.62|92.09|89.69|92.09|89.69|92.02|89.62|0
1650543670000|2022-04-21 12:21:10|92.16|89.76|92.09|89.69|92.16|89.76|92.09|89.69|0
1650543680000|2022-04-21 12:21:20|92.02|89.62|92.02|89.62|92.02|89.62|92.02|89.62|0
1650543690000|2022-04-21 12:21:30|92.09|89.69|92.09|89.69|92.09|89.69|92.09|89.69|0
1650543720000|2022-04-21 12:22:00|92.16|89.76|92.16|89.76|92.16|89.76|92.16|89.76|0
1650543730000|2022-04-21 12:22:10|92.13|89.73|92.02|89.62|92.13|89.73|92.02|89.62|0
1650543750000|2022-04-21 12:22:30|92.09|89.69|92.09|89.69|92.09|89.69|92.09|89.69|0
1650543770000|2022-04-21 12:22:50|92.02|89.62|92.09|89.69|92.09|89.69|92.02|89.62|0
1650543780000|2022-04-21 12:23:00|92.02|89.62|91.95|89.55|92.02|89.62|91.95|89.55|0
1650543800000|2022-04-21 12:23:20|91.88|89.48|91.95|89.55|91.95|89.55|91.88|89.48|0
1650543810000|2022-04-21 12:23:30|92.02|89.62|92.02|89.62|92.09|89.69|92.02|89.62|0
1650543820000|2022-04-21 12:23:40|92.09|89.69|92.09|89.69|92.09|89.69|92.09|89.69|0
1650543830000|2022-04-21 12:23:50|92.16|89.76|92.16|89.76|92.16|89.76|92.09|89.69|0
1650543840000|2022-04-21 12:24:00|92.02|89.62|92.02|89.62|92.02|89.62|91.95|89.55|0
1650543870000|2022-04-21 12:24:30|92.06|89.66|92.09|89.69|92.09|89.69|92.02|89.62|0
1650543880000|2022-04-21 12:24:40|92.02|89.62|92.02|89.62|92.02|89.62|92.02|89.62|0
1650543890000|2022-04-21 12:24:50|91.95|89.55|91.95|89.55|91.95|89.55|91.95|89.55|0
1650543900000|2022-04-21 12:25:00|91.91|89.51|91.95|89.55|91.95|89.55|91.88|89.48|0
1650543920000|2022-04-21 12:25:20|92.02|89.62|91.95|89.55|92.02|89.62|91.95|89.55|0
1650543930000|2022-04-21 12:25:30|92.02|89.62|92.02|89.62|92.02|89.62|92.02|89.62|0
1650543940000|2022-04-21 12:25:40|91.95|89.55|91.88|89.48|91.95|89.55|91.88|89.48|0
1650543950000|2022-04-21 12:25:50|92.16|89.76|92.16|89.76|92.16|89.76|92.16|89.76|0
1650543960000|2022-04-21 12:26:00|92.09|89.69|92.16|89.76|92.16|89.76|92.09|89.69|0
1650543970000|2022-04-21 12:26:10|92.09|89.69|92.16|89.76|92.16|89.76|92.09|89.69|0
1650543980000|2022-04-21 12:26:20|92.09|89.69|92.09|89.69|92.16|89.76|92.09|89.69|0
1650544010000|2022-04-21 12:26:50|92.02|89.62|92.02|89.62|92.02|89.62|91.95|89.55|0
1650544030000|2022-04-21 12:27:10|91.98|89.58|91.98|89.58|92.02|89.62|91.95|89.55|0
1650544040000|2022-04-21 12:27:20|92.02|89.62|92.02|89.62|92.02|89.62|92.02|89.62|0
1650544070000|2022-04-21 12:27:50|92.09|89.69|92.02|89.62|92.09|89.69|92.02|89.62|0
1650544090000|2022-04-21 12:28:10|92.09|89.69|92.02|89.62|92.09|89.69|92.02|89.62|0
1650544100000|2022-04-21 12:28:20|91.95|89.55|91.95|89.55|91.95|89.55|91.95|89.55|0
1650544120000|2022-04-21 12:28:40|91.87|89.47|91.87|89.47|91.87|89.47|91.87|89.47|0
1650544130000|2022-04-21 12:28:50|91.91|89.51|91.95|89.55|91.95|89.55|91.91|89.51|0
1650544170000|2022-04-21 12:29:30|91.98|89.58|91.98|89.58|91.98|89.58|91.95|89.55|0
1650544180000|2022-04-21 12:29:40|91.94|89.54|92.02|89.62|92.02|89.62|91.94|89.54|0
1650544190000|2022-04-21 12:29:50|92.09|89.69|92.16|89.76|92.16|89.76|92.09|89.69|0
1650544200000|2022-04-21 12:30:00|92.19|89.79|92.19|89.79|92.19|89.79|92.05|89.65|0
1650544210000|2022-04-21 12:30:10|92.16|89.76|92.16|89.76|92.23|89.83|92.09|89.69|0
1650544220000|2022-04-21 12:30:20|92.23|89.83|92.23|89.83|92.23|89.83|92.16|89.76|0
1650544230000|2022-04-21 12:30:30|92.16|89.76|92.09|89.69|92.16|89.76|92.09|89.69|0
1650544240000|2022-04-21 12:30:40|92.02|89.62|91.98|89.58|92.02|89.62|91.94|89.54|0
1650544250000|2022-04-21 12:30:50|92.02|89.62|92.05|89.65|92.05|89.65|92.02|89.62|0
1650544260000|2022-04-21 12:31:00|92.02|89.62|91.87|89.47|92.02|89.62|91.87|89.47|0
1650544270000|2022-04-21 12:31:10|91.73|89.33|91.8|89.4|91.87|89.47|91.73|89.33|0
1650544280000|2022-04-21 12:31:20|91.87|89.47|91.8|89.4|91.87|89.47|91.8|89.4|0
1650544290000|2022-04-21 12:31:30|91.87|89.47|91.87|89.47|91.87|89.47|91.87|89.47|0
1650544300000|2022-04-21 12:31:40|91.94|89.54|91.94|89.54|91.94|89.54|91.94|89.54|0
1650544310000|2022-04-21 12:31:50|91.87|89.47|91.77|89.37|91.87|89.47|91.77|89.37|0
1650544320000|2022-04-21 12:32:00|91.73|89.33|91.8|89.4|91.8|89.4|91.73|89.33|0
1650544330000|2022-04-21 12:32:10|91.66|89.26|91.63|89.23|91.66|89.26|91.63|89.23|0
1650544340000|2022-04-21 12:32:20|91.59|89.19|91.59|89.19|91.59|89.19|91.52|89.12|0
1650544350000|2022-04-21 12:32:30|91.56|89.16|91.66|89.26|91.66|89.26|91.56|89.16|0
1650544360000|2022-04-21 12:32:40|91.73|89.33|91.73|89.33|91.73|89.33|91.73|89.33|0
1650544370000|2022-04-21 12:32:50|91.7|89.3|91.59|89.19|91.7|89.3|91.59|89.19|0
1650544380000|2022-04-21 12:33:00|91.66|89.26|91.73|89.33|91.73|89.33|91.66|89.26|0
1650544390000|2022-04-21 12:33:10|91.87|89.47|91.94|89.54|91.94|89.54|91.87|89.47|0
1650544400000|2022-04-21 12:33:20|93.69|91.29|90.59|88.19|93.76|91.36|90.59|88.19|0
1650544410000|2022-04-21 12:33:30|90.52|88.12|92.06|89.66|92.06|89.66|90.52|88.12|0
1650544420000|2022-04-21 12:33:40|92.13|89.73|92.34|89.94|92.42|90.02|92.13|89.73|0
1650544430000|2022-04-21 12:33:50|92.42|90.02|92.7|90.3|92.77|90.37|92.42|90.02|0
1650544440000|2022-04-21 12:34:00|92.91|90.51|92.91|90.51|92.99|90.59|92.91|90.51|0
1650544450000|2022-04-21 12:34:10|92.81|90.41|92.77|90.37|92.84|90.44|92.77|90.37|0
1650544460000|2022-04-21 12:34:20|92.91|90.51|92.7|90.3|92.91|90.51|92.7|90.3|0
1650544470000|2022-04-21 12:34:30|92.56|90.16|92.56|90.16|92.56|90.16|92.49|90.09|0
1650544480000|2022-04-21 12:34:40|92.63|90.23|92.63|90.23|92.63|90.23|92.63|90.23|0
1650544490000|2022-04-21 12:34:50|92.7|90.3|92.74|90.34|92.74|90.34|92.7|90.3|0
1650544500000|2022-04-21 12:35:00|92.67|90.27|92.63|90.23|92.67|90.27|92.63|90.23|0
1650544510000|2022-04-21 12:35:10|92.56|90.16|92.49|90.09|92.56|90.16|92.45|90.05|0
1650544520000|2022-04-21 12:35:20|92.52|90.12|92.49|90.09|92.52|90.12|92.49|90.09|0
1650544530000|2022-04-21 12:35:30|92.56|90.16|92.7|90.3|92.7|90.3|92.56|90.16|0
1650544540000|2022-04-21 12:35:40|92.63|90.23|92.7|90.3|92.7|90.3|92.63|90.23|0
1650544550000|2022-04-21 12:35:50|92.77|90.37|92.66|90.26|92.77|90.37|92.66|90.26|0
1650544560000|2022-04-21 12:36:00|92.63|90.23|92.63|90.23|92.63|90.23|92.56|90.16|0
1650544570000|2022-04-21 12:36:10|92.56|90.16|92.63|90.23|92.63|90.23|92.56|90.16|0
1650544580000|2022-04-21 12:36:20|92.7|90.3|92.63|90.23|92.7|90.3|92.63|90.23|0
1650544590000|2022-04-21 12:36:30|92.59|90.19|92.63|90.23|92.7|90.3|92.59|90.19|0
1650544600000|2022-04-21 12:36:40|92.56|90.16|92.56|90.16|92.56|90.16|92.56|90.16|0
1650544610000|2022-04-21 12:36:50|92.48|90.08|92.48|90.08|92.48|90.08|92.41|90.01|0
1650544620000|2022-04-21 12:37:00|92.52|90.12|92.41|90.01|92.52|90.12|92.41|90.01|0
1650544630000|2022-04-21 12:37:10|92.48|90.08|92.41|90.01|92.48|90.08|92.41|90.01|0
1650544650000|2022-04-21 12:37:30|92.34|89.94|92.41|90.01|92.41|90.01|92.34|89.94|0
1650544660000|2022-04-21 12:37:40|92.48|90.08|92.48|90.08|92.48|90.08|92.48|90.08|0
1650544670000|2022-04-21 12:37:50|92.41|90.01|92.48|90.08|92.48|90.08|92.41|90.01|0
1650544680000|2022-04-21 12:38:00|92.41|90.01|92.41|90.01|92.41|90.01|92.41|90.01|0
1650544700000|2022-04-21 12:38:20|92.45|90.05|92.41|90.01|92.48|90.08|92.41|90.01|0
1650544710000|2022-04-21 12:38:30|92.27|89.87|92.27|89.87|92.27|89.87|92.27|89.87|0
1650544720000|2022-04-21 12:38:40|92.2|89.8|92.2|89.8|92.2|89.8|92.2|89.8|0
1650544730000|2022-04-21 12:38:50|92.13|89.73|92.2|89.8|92.2|89.8|92.13|89.73|0
1650544740000|2022-04-21 12:39:00|92.13|89.73|92.06|89.66|92.13|89.73|92.06|89.66|0
1650544750000|2022-04-21 12:39:10|91.98|89.58|91.98|89.58|91.98|89.58|91.98|89.58|0
1650544760000|2022-04-21 12:39:20|92.06|89.66|92.06|89.66|92.06|89.66|92.06|89.66|0
1650544770000|2022-04-21 12:39:30|92.02|89.62|92.02|89.62|92.02|89.62|92.02|89.62|0
1650544780000|2022-04-21 12:39:40|92.06|89.66|91.98|89.58|92.09|89.69|91.98|89.58|0
1650544790000|2022-04-21 12:39:50|91.95|89.55|91.84|89.44|91.95|89.55|91.77|89.37|0
1650544800000|2022-04-21 12:40:00|91.77|89.37|91.74|89.34|91.77|89.37|91.74|89.34|0
1650544810000|2022-04-21 12:40:10|91.77|89.37|91.77|89.37|91.77|89.37|91.7|89.3|0
1650544820000|2022-04-21 12:40:20|91.74|89.34|91.77|89.37|91.77|89.37|91.63|89.23|0
1650544830000|2022-04-21 12:40:30|91.84|89.44|91.84|89.44|91.91|89.51|91.84|89.44|0
1650544840000|2022-04-21 12:40:40|91.81|89.41|91.81|89.41|91.81|89.41|91.81|89.41|0
1650544850000|2022-04-21 12:40:50|91.84|89.44|91.98|89.58|91.98|89.58|91.84|89.44|0
1650544860000|2022-04-21 12:41:00|91.91|89.51|91.91|89.51|91.98|89.58|91.91|89.51|0
1650544870000|2022-04-21 12:41:10|91.77|89.37|91.77|89.37|91.77|89.37|91.77|89.37|0
1650544890000|2022-04-21 12:41:30|91.7|89.3|91.63|89.23|91.7|89.3|91.63|89.23|0
1650544900000|2022-04-21 12:41:40|91.7|89.3|91.7|89.3|91.7|89.3|91.7|89.3|0
1650544910000|2022-04-21 12:41:50|91.77|89.37|91.74|89.34|91.77|89.37|91.74|89.34|0
1650544920000|2022-04-21 12:42:00|91.77|89.37|91.77|89.37|91.77|89.37|91.77|89.37|0
1650544930000|2022-04-21 12:42:10|91.7|89.3|91.56|89.16|91.7|89.3|91.56|89.16|0
1650544940000|2022-04-21 12:42:20|91.49|89.09|91.56|89.16|91.56|89.16|91.49|89.09|0
1650544950000|2022-04-21 12:42:30|91.63|89.23|91.63|89.23|91.63|89.23|91.63|89.23|0
1650544970000|2022-04-21 12:42:50|91.56|89.16|91.56|89.16|91.56|89.16|91.56|89.16|0
1650544980000|2022-04-21 12:43:00|91.59|89.19|91.56|89.16|91.59|89.19|91.56|89.16|0
1650545020000|2022-04-21 12:43:40|91.49|89.09|91.49|89.09|91.56|89.16|91.49|89.09|0
1650545030000|2022-04-21 12:43:50|91.42|89.02|91.42|89.02|91.49|89.09|91.42|89.02|0
1650545040000|2022-04-21 12:44:00|91.45|89.05|91.49|89.09|91.49|89.09|91.45|89.05|0
1650545050000|2022-04-21 12:44:10|91.42|89.02|91.49|89.09|91.49|89.09|91.42|89.02|0
1650545070000|2022-04-21 12:44:30|91.56|89.16|91.56|89.16|91.56|89.16|91.56|89.16|0
1650545080000|2022-04-21 12:44:40|91.49|89.09|91.49|89.09|91.56|89.16|91.49|89.09|0
1650545100000|2022-04-21 12:45:00|91.41|89.01|91.41|89.01|91.41|89.01|91.41|89.01|0
1650545110000|2022-04-21 12:45:10|91.49|89.09|91.41|89.01|91.49|89.09|91.41|89.01|0
1650545120000|2022-04-21 12:45:20|91.45|89.05|91.48|89.08|91.48|89.08|91.45|89.05|0
1650545140000|2022-04-21 12:45:40|91.56|89.16|91.56|89.16|91.63|89.23|91.56|89.16|0
1650545150000|2022-04-21 12:45:50|91.63|89.23|91.63|89.23|91.63|89.23|91.63|89.23|0
1650545160000|2022-04-21 12:46:00|91.7|89.3|91.63|89.23|91.7|89.3|91.63|89.23|0
1650545170000|2022-04-21 12:46:10|91.56|89.16|91.56|89.16|91.56|89.16|91.56|89.16|0
1650545180000|2022-04-21 12:46:20|91.63|89.23|91.63|89.23|91.66|89.26|91.63|89.23|0
1650545200000|2022-04-21 12:46:40|91.7|89.3|91.63|89.23|91.7|89.3|91.63|89.23|0
1650545210000|2022-04-21 12:46:50|91.7|89.3|91.7|89.3|91.7|89.3|91.7|89.3|0
1650545220000|2022-04-21 12:47:00|91.63|89.23|91.63|89.23|91.63|89.23|91.63|89.23|0
1650545230000|2022-04-21 12:47:10|91.55|89.15|91.55|89.15|91.55|89.15|91.55|89.15|0
1650545240000|2022-04-21 12:47:20|91.48|89.08|91.55|89.15|91.55|89.15|91.48|89.08|0
1650545250000|2022-04-21 12:47:30|91.62|89.22|91.62|89.22|91.62|89.22|91.62|89.22|0
1650545260000|2022-04-21 12:47:40|91.55|89.15|91.55|89.15|91.55|89.15|91.55|89.15|0
1650545270000|2022-04-21 12:47:50|91.59|89.19|91.59|89.19|91.59|89.19|91.59|89.19|0
1650545280000|2022-04-21 12:48:00|91.48|89.08|91.52|89.12|91.52|89.12|91.48|89.08|0
1650545290000|2022-04-21 12:48:10|91.48|89.08|91.55|89.15|91.62|89.22|91.48|89.08|0
1650545300000|2022-04-21 12:48:20|91.59|89.19|91.41|89.01|91.59|89.19|91.41|89.01|0
1650545310000|2022-04-21 12:48:30|91.48|89.08|91.48|89.08|91.48|89.08|91.48|89.08|0
1650545320000|2022-04-21 12:48:40|91.55|89.15|91.55|89.15|91.55|89.15|91.55|89.15|0
1650545330000|2022-04-21 12:48:50|91.41|89.01|91.48|89.08|91.55|89.15|91.41|89.01|0
1650545350000|2022-04-21 12:49:10|91.41|89.01|91.41|89.01|91.41|89.01|91.41|89.01|0
1650545360000|2022-04-21 12:49:20|91.48|89.08|91.48|89.08|91.48|89.08|91.48|89.08|0
1650545370000|2022-04-21 12:49:30|91.62|89.22|91.62|89.22|91.62|89.22|91.62|89.22|0
1650545380000|2022-04-21 12:49:40|91.59|89.19|91.62|89.22|91.62|89.22|91.59|89.19|0
1650545390000|2022-04-21 12:49:50|91.55|89.15|91.55|89.15|91.55|89.15|91.55|89.15|0
1650545400000|2022-04-21 12:50:00|91.62|89.22|91.48|89.08|91.62|89.22|91.48|89.08|0
1650545410000|2022-04-21 12:50:10|91.52|89.12|91.62|89.22|91.62|89.22|91.52|89.12|0
1650545430000|2022-04-21 12:50:30|91.55|89.15|91.41|89.01|91.55|89.15|91.41|89.01|0
1650545440000|2022-04-21 12:50:40|91.45|89.05|91.48|89.08|91.48|89.08|91.45|89.05|0
1650545450000|2022-04-21 12:50:50|91.45|89.05|91.48|89.08|91.48|89.08|91.45|89.05|0
1650545460000|2022-04-21 12:51:00|91.41|89.01|91.34|88.94|91.41|89.01|91.34|88.94|0
1650545470000|2022-04-21 12:51:10|91.41|89.01|91.38|88.98|91.41|89.01|91.38|88.98|0
1650545480000|2022-04-21 12:51:20|91.41|89.01|91.34|88.94|91.41|89.01|91.34|88.94|0
1650545490000|2022-04-21 12:51:30|91.41|89.01|91.34|88.94|91.41|89.01|91.34|88.94|0
1650545500000|2022-04-21 12:51:40|91.41|89.01|91.41|89.01|91.41|89.01|91.41|89.01|0
1650545520000|2022-04-21 12:52:00|91.34|88.94|91.34|88.94|91.34|88.94|91.34|88.94|0
1650545530000|2022-04-21 12:52:10|91.13|88.73|91.13|88.73|91.13|88.73|91.06|88.66|0
1650545540000|2022-04-21 12:52:20|91.2|88.8|91.13|88.73|91.2|88.8|91.13|88.73|0
1650545570000|2022-04-21 12:52:50|91.16|88.76|91.06|88.66|91.2|88.8|91.06|88.66|0
1650545580000|2022-04-21 12:53:00|91.13|88.73|91.13|88.73|91.13|88.73|91.13|88.73|0
1650545610000|2022-04-21 12:53:30|91.06|88.66|91.13|88.73|91.13|88.73|91.06|88.66|0
1650545620000|2022-04-21 12:53:40|91.06|88.66|91.06|88.66|91.06|88.66|91.06|88.66|0
1650545640000|2022-04-21 12:54:00|90.99|88.59|90.99|88.59|90.99|88.59|90.92|88.52|0
1650545660000|2022-04-21 12:54:20|90.91|88.51|90.91|88.51|90.91|88.51|90.91|88.51|0
1650545670000|2022-04-21 12:54:30|90.99|88.59|90.91|88.51|90.99|88.59|90.91|88.51|0
1650545680000|2022-04-21 12:54:40|90.99|88.59|90.91|88.51|90.99|88.59|90.91|88.51|0
1650545690000|2022-04-21 12:54:50|90.98|88.58|90.91|88.51|90.98|88.58|90.91|88.51|0
1650545720000|2022-04-21 12:55:20|90.98|88.58|91.05|88.65|91.05|88.65|90.98|88.58|0
1650545730000|2022-04-21 12:55:30|90.98|88.58|91.05|88.65|91.05|88.65|90.98|88.58|0
1650545740000|2022-04-21 12:55:40|90.98|88.58|90.98|88.58|90.98|88.58|90.98|88.58|0
1650545750000|2022-04-21 12:55:50|91.05|88.65|91.05|88.65|91.05|88.65|91.05|88.65|0
1650545770000|2022-04-21 12:56:10|91.12|88.72|91.12|88.72|91.12|88.72|91.12|88.72|0
1650545780000|2022-04-21 12:56:20|91.2|88.8|91.27|88.87|91.27|88.87|91.2|88.8|0
1650545800000|2022-04-21 12:56:40|91.2|88.8|91.19|88.79|91.2|88.8|91.19|88.79|0
1650545810000|2022-04-21 12:56:50|91.12|88.72|91.16|88.76|91.16|88.76|91.12|88.72|0
1650545820000|2022-04-21 12:57:00|91.12|88.72|91.19|88.79|91.19|88.79|91.12|88.72|0
1650545830000|2022-04-21 12:57:10|91.27|88.87|91.27|88.87|91.27|88.87|91.27|88.87|0
1650545850000|2022-04-21 12:57:30|91.26|88.86|91.26|88.86|91.3|88.9|91.26|88.86|0
1650545860000|2022-04-21 12:57:40|91.19|88.79|91.12|88.72|91.19|88.79|91.12|88.72|0
1650545870000|2022-04-21 12:57:50|91.05|88.65|91.12|88.72|91.12|88.72|91.05|88.65|0
1650545890000|2022-04-21 12:58:10|91.05|88.65|91.12|88.72|91.12|88.72|91.05|88.65|0
1650545900000|2022-04-21 12:58:20|91.05|88.65|91.05|88.65|91.05|88.65|91.05|88.65|0
1650545910000|2022-04-21 12:58:30|91.12|88.72|91.12|88.72|91.12|88.72|91.12|88.72|0
1650545930000|2022-04-21 12:58:50|91.05|88.65|91.05|88.65|91.05|88.65|91.05|88.65|0
1650545950000|2022-04-21 12:59:10|91.12|88.72|90.98|88.58|91.12|88.72|90.98|88.58|0
1650545960000|2022-04-21 12:59:20|90.91|88.51|90.77|88.37|90.91|88.51|90.77|88.37|0
1650545970000|2022-04-21 12:59:30|90.84|88.44|90.84|88.44|90.84|88.44|90.84|88.44|0
1650546000000|2022-04-21 13:00:00|90.98|88.58|90.98|88.58|91.05|88.65|90.98|88.58|0
1650546010000|2022-04-21 13:00:10|90.91|88.51|90.84|88.44|90.91|88.51|90.84|88.44|0
1650546020000|2022-04-21 13:00:20|90.77|88.37|90.77|88.37|90.77|88.37|90.77|88.37|0
1650546040000|2022-04-21 13:00:40|90.56|88.16|90.56|88.16|90.56|88.16|90.56|88.16|0
1650546050000|2022-04-21 13:00:50|90.63|88.23|90.7|88.3|90.7|88.3|90.63|88.23|0
1650546070000|2022-04-21 13:01:10|90.77|88.37|90.77|88.37|90.77|88.37|90.77|88.37|0
1650546080000|2022-04-21 13:01:20|90.84|88.44|90.84|88.44|90.91|88.51|90.84|88.44|0
1650546090000|2022-04-21 13:01:30|90.91|88.51|90.98|88.58|90.98|88.58|90.91|88.51|0
1650546100000|2022-04-21 13:01:40|90.91|88.51|90.91|88.51|90.91|88.51|90.91|88.51|0
1650546110000|2022-04-21 13:01:50|90.98|88.58|91.05|88.65|91.05|88.65|90.98|88.58|0
1650546120000|2022-04-21 13:02:00|90.98|88.58|90.98|88.58|90.98|88.58|90.98|88.58|0
1650546130000|2022-04-21 13:02:10|91.05|88.65|90.98|88.58|91.05|88.65|90.98|88.58|0
1650546140000|2022-04-21 13:02:20|90.91|88.51|90.98|88.58|90.98|88.58|90.91|88.51|0
1650546150000|2022-04-21 13:02:30|91.05|88.65|91.05|88.65|91.05|88.65|91.05|88.65|0
1650546160000|2022-04-21 13:02:40|91.12|88.72|91.12|88.72|91.12|88.72|91.12|88.72|0
1650546170000|2022-04-21 13:02:50|91.05|88.65|91.05|88.65|91.05|88.65|90.98|88.58|0
1650546180000|2022-04-21 13:03:00|91.12|88.72|91.19|88.79|91.19|88.79|91.12|88.72|0
1650546210000|2022-04-21 13:03:30|91.26|88.86|91.19|88.79|91.26|88.86|91.19|88.79|0
1650546240000|2022-04-21 13:04:00|91.23|88.83|91.26|88.86|91.26|88.86|91.23|88.83|0
1650546250000|2022-04-21 13:04:10|91.33|88.93|91.33|88.93|91.4|89|91.33|88.93|0
1650546260000|2022-04-21 13:04:20|91.4|89|91.33|88.93|91.4|89|91.33|88.93|0
1650546270000|2022-04-21 13:04:30|91.4|89|91.33|88.93|91.4|89|91.33|88.93|0
1650546280000|2022-04-21 13:04:40|91.4|89|91.47|89.07|91.47|89.07|91.4|89|0
1650546290000|2022-04-21 13:04:50|91.4|89|91.4|89|91.4|89|91.4|89|0
1650546300000|2022-04-21 13:05:00|91.47|89.07|91.4|89|91.47|89.07|91.4|89|0
1650546320000|2022-04-21 13:05:20|91.47|89.07|91.47|89.07|91.47|89.07|91.47|89.07|0
1650546330000|2022-04-21 13:05:30|91.54|89.14|91.61|89.21|91.61|89.21|91.54|89.14|0
1650546360000|2022-04-21 13:06:00|91.68|89.28|91.61|89.21|91.68|89.28|91.61|89.21|0
1650546370000|2022-04-21 13:06:10|91.54|89.14|91.68|89.28|91.68|89.28|91.54|89.14|0
1650546380000|2022-04-21 13:06:20|91.61|89.21|91.68|89.28|91.68|89.28|91.61|89.21|0
1650546420000|2022-04-21 13:07:00|91.61|89.21|91.54|89.14|91.61|89.21|91.54|89.14|0
1650546430000|2022-04-21 13:07:10|91.58|89.18|91.54|89.14|91.58|89.18|91.54|89.14|0
1650546450000|2022-04-21 13:07:30|91.61|89.21|91.54|89.14|91.61|89.21|91.54|89.14|0
1650546460000|2022-04-21 13:07:40|91.61|89.21|91.61|89.21|91.61|89.21|91.61|89.21|0
1650546470000|2022-04-21 13:07:50|91.68|89.28|91.68|89.28|91.68|89.28|91.68|89.28|0
1650546480000|2022-04-21 13:08:00|91.61|89.21|91.61|89.21|91.61|89.21|91.61|89.21|0
1650546490000|2022-04-21 13:08:10|91.68|89.28|91.54|89.14|91.75|89.35|91.54|89.14|0
1650546510000|2022-04-21 13:08:30|91.61|89.21|91.61|89.21|91.61|89.21|91.61|89.21|0
1650546520000|2022-04-21 13:08:40|91.54|89.14|91.54|89.14|91.54|89.14|91.54|89.14|0
1650546530000|2022-04-21 13:08:50|91.61|89.21|91.61|89.21|91.61|89.21|91.61|89.21|0
1650546540000|2022-04-21 13:09:00|91.54|89.14|91.61|89.21|91.61|89.21|91.54|89.14|0
1650546550000|2022-04-21 13:09:10|91.54|89.14|91.54|89.14|91.61|89.21|91.54|89.14|0
1650546560000|2022-04-21 13:09:20|91.61|89.21|91.61|89.21|91.61|89.21|91.61|89.21|0
1650546570000|2022-04-21 13:09:30|91.68|89.28|91.75|89.35|91.75|89.35|91.68|89.28|0
1650546580000|2022-04-21 13:09:40|91.68|89.28|91.68|89.28|91.68|89.28|91.68|89.28|0
1650546590000|2022-04-21 13:09:50|91.61|89.21|91.47|89.07|91.61|89.21|91.47|89.07|0
1650546600000|2022-04-21 13:10:00|91.54|89.14|91.54|89.14|91.54|89.14|91.47|89.07|0
1650546610000|2022-04-21 13:10:10|91.47|89.07|91.47|89.07|91.47|89.07|91.47|89.07|0
1650546620000|2022-04-21 13:10:20|91.4|89|91.4|89|91.4|89|91.4|89|0
1650546630000|2022-04-21 13:10:30|91.33|88.93|91.19|88.79|91.33|88.93|91.19|88.79|0
1650546640000|2022-04-21 13:10:40|91.12|88.72|91.12|88.72|91.12|88.72|91.12|88.72|0
1650546650000|2022-04-21 13:10:50|91.04|88.64|91.04|88.64|91.04|88.64|91.04|88.64|0
1650546660000|2022-04-21 13:11:00|91.08|88.68|91.08|88.68|91.11|88.71|91.08|88.68|0
1650546670000|2022-04-21 13:11:10|91.04|88.64|91.08|88.68|91.08|88.68|91.04|88.64|0
1650546680000|2022-04-21 13:11:20|91.04|88.64|90.97|88.57|91.04|88.64|90.97|88.57|0
1650546690000|2022-04-21 13:11:30|91.04|88.64|91.11|88.71|91.11|88.71|91.04|88.64|0
1650546700000|2022-04-21 13:11:40|91.19|88.79|91.18|88.78|91.19|88.79|91.18|88.78|0
1650546710000|2022-04-21 13:11:50|91.4|89|91.33|88.93|91.4|89|91.33|88.93|0
1650546720000|2022-04-21 13:12:00|91.4|89|91.33|88.93|91.4|89|91.33|88.93|0
1650546730000|2022-04-21 13:12:10|91.4|89|91.54|89.14|91.61|89.21|91.4|89|0
1650546740000|2022-04-21 13:12:20|91.61|89.21|91.47|89.07|91.61|89.21|91.47|89.07|0
1650546750000|2022-04-21 13:12:30|91.54|89.14|91.5|89.1|91.54|89.14|91.5|89.1|0
1650546760000|2022-04-21 13:12:40|91.54|89.14|91.4|89|91.54|89.14|91.4|89|0
1650546770000|2022-04-21 13:12:50|91.47|89.07|91.54|89.14|91.54|89.14|91.47|89.07|0
1650546780000|2022-04-21 13:13:00|91.47|89.07|91.47|89.07|91.47|89.07|91.47|89.07|0
1650546790000|2022-04-21 13:13:10|91.54|89.14|91.47|89.07|91.54|89.14|91.47|89.07|0
1650546820000|2022-04-21 13:13:40|91.4|89|91.4|89|91.4|89|91.4|89|0
1650546830000|2022-04-21 13:13:50|91.32|88.92|91.32|88.92|91.32|88.92|91.32|88.92|0
1650546840000|2022-04-21 13:14:00|91.4|89|91.32|88.92|91.4|89|91.32|88.92|0
1650546860000|2022-04-21 13:14:20|91.29|88.89|91.32|88.92|91.32|88.92|91.29|88.89|0
1650546870000|2022-04-21 13:14:30|91.39|88.99|91.39|88.99|91.47|89.07|91.39|88.99|0
1650546880000|2022-04-21 13:14:40|91.47|89.07|91.54|89.14|91.54|89.14|91.47|89.07|0
1650546890000|2022-04-21 13:14:50|91.47|89.07|91.54|89.14|91.54|89.14|91.47|89.07|0
1650546900000|2022-04-21 13:15:00|91.68|89.28|91.68|89.28|91.68|89.28|91.68|89.28|0
1650546910000|2022-04-21 13:15:10|91.75|89.35|91.61|89.21|91.75|89.35|91.61|89.21|0
1650546920000|2022-04-21 13:15:20|91.46|89.06|91.46|89.06|91.46|89.06|91.39|88.99|0
1650546930000|2022-04-21 13:15:30|91.39|88.99|91.54|89.14|91.54|89.14|91.39|88.99|0
1650546950000|2022-04-21 13:15:50|91.46|89.06|91.39|88.99|91.46|89.06|91.39|88.99|0
1650546960000|2022-04-21 13:16:00|91.54|89.14|91.46|89.06|91.54|89.14|91.46|89.06|0
1650546980000|2022-04-21 13:16:20|91.39|88.99|91.32|88.92|91.39|88.99|91.32|88.92|0
1650547030000|2022-04-21 13:17:10|91.25|88.85|91.18|88.78|91.25|88.85|91.11|88.71|0
1650547040000|2022-04-21 13:17:20|91.11|88.71|91.04|88.64|91.11|88.71|91.04|88.64|0
1650547050000|2022-04-21 13:17:30|91.11|88.71|91.18|88.78|91.18|88.78|91.11|88.71|0
1650547060000|2022-04-21 13:17:40|91.25|88.85|91.25|88.85|91.25|88.85|91.25|88.85|0
1650547080000|2022-04-21 13:18:00|91.32|88.92|91.39|88.99|91.39|88.99|91.32|88.92|0
1650547090000|2022-04-21 13:18:10|91.46|89.06|91.53|89.13|91.53|89.13|91.46|89.06|0
1650547100000|2022-04-21 13:18:20|91.5|89.1|91.46|89.06|91.5|89.1|91.46|89.06|0
1650547110000|2022-04-21 13:18:30|91.39|88.99|91.39|88.99|91.39|88.99|91.39|88.99|0
1650547120000|2022-04-21 13:18:40|91.32|88.92|91.25|88.85|91.32|88.92|91.25|88.85|0
1650547130000|2022-04-21 13:18:50|91.32|88.92|91.32|88.92|91.32|88.92|91.32|88.92|0
1650547140000|2022-04-21 13:19:00|91.18|88.78|91.25|88.85|91.25|88.85|91.18|88.78|0
1650547160000|2022-04-21 13:19:20|91.32|88.92|91.32|88.92|91.32|88.92|91.32|88.92|0
1650547170000|2022-04-21 13:19:30|91.25|88.85|91.25|88.85|91.25|88.85|91.25|88.85|0
1650547180000|2022-04-21 13:19:40|91.22|88.82|91.25|88.85|91.32|88.92|91.22|88.82|0
1650547190000|2022-04-21 13:19:50|91.32|88.92|91.29|88.89|91.32|88.92|91.29|88.89|0
1650547200000|2022-04-21 13:20:00|91.32|88.92|91.39|88.99|91.39|88.99|91.32|88.92|0
1650547210000|2022-04-21 13:20:10|91.46|89.06|91.53|89.13|91.53|89.13|91.46|89.06|0
1650547220000|2022-04-21 13:20:20|91.6|89.2|91.53|89.13|91.6|89.2|91.53|89.13|0
1650547230000|2022-04-21 13:20:30|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650547240000|2022-04-21 13:20:40|91.53|89.13|91.53|89.13|91.53|89.13|91.53|89.13|0
1650547250000|2022-04-21 13:20:50|91.39|88.99|91.39|88.99|91.39|88.99|91.39|88.99|0
1650547260000|2022-04-21 13:21:00|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650547270000|2022-04-21 13:21:10|91.39|88.99|91.39|88.99|91.39|88.99|91.39|88.99|0
1650547280000|2022-04-21 13:21:20|91.46|89.06|91.43|89.03|91.46|89.06|91.43|89.03|0
1650547290000|2022-04-21 13:21:30|91.39|88.99|91.46|89.06|91.46|89.06|91.39|88.99|0
1650547300000|2022-04-21 13:21:40|91.43|89.03|91.46|89.06|91.46|89.06|91.43|89.03|0
1650547310000|2022-04-21 13:21:50|91.39|88.99|91.39|88.99|91.39|88.99|91.39|88.99|0
1650547330000|2022-04-21 13:22:10|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650547340000|2022-04-21 13:22:20|91.39|88.99|91.39|88.99|91.39|88.99|91.32|88.92|0
1650547350000|2022-04-21 13:22:30|91.46|89.06|91.39|88.99|91.46|89.06|91.39|88.99|0
1650547360000|2022-04-21 13:22:40|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650547370000|2022-04-21 13:22:50|91.39|88.99|91.39|88.99|91.39|88.99|91.39|88.99|0
1650547380000|2022-04-21 13:23:00|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650547390000|2022-04-21 13:23:10|91.39|88.99|91.46|89.06|91.46|89.06|91.39|88.99|0
1650547400000|2022-04-21 13:23:20|91.39|88.99|91.46|89.06|91.46|89.06|91.39|88.99|0
1650547430000|2022-04-21 13:23:50|91.53|89.13|91.46|89.06|91.53|89.13|91.46|89.06|0
1650547440000|2022-04-21 13:24:00|91.39|88.99|91.39|88.99|91.46|89.06|91.39|88.99|0
1650547450000|2022-04-21 13:24:10|91.32|88.92|91.32|88.92|91.32|88.92|91.32|88.92|0
1650547460000|2022-04-21 13:24:20|91.25|88.85|91.32|88.92|91.32|88.92|91.25|88.85|0
1650547470000|2022-04-21 13:24:30|91.25|88.85|91.32|88.92|91.32|88.92|91.25|88.85|0
1650547480000|2022-04-21 13:24:40|91.39|88.99|91.39|88.99|91.39|88.99|91.39|88.99|0
1650547490000|2022-04-21 13:24:50|91.46|89.06|91.39|88.99|91.46|89.06|91.39|88.99|0
1650547500000|2022-04-21 13:25:00|91.32|88.92|91.46|89.06|91.67|89.27|91.32|88.92|0
1650547510000|2022-04-21 13:25:10|91.39|88.99|91.39|88.99|91.46|89.06|91.39|88.99|0
1650547520000|2022-04-21 13:25:20|91.46|89.06|91.39|88.99|91.46|89.06|91.39|88.99|0
1650547530000|2022-04-21 13:25:30|91.46|89.06|91.32|88.92|91.46|89.06|91.32|88.92|0
1650547540000|2022-04-21 13:25:40|91.25|88.85|91.25|88.85|91.25|88.85|91.25|88.85|0
1650547550000|2022-04-21 13:25:50|91.32|88.92|91.39|88.99|91.39|88.99|91.32|88.92|0
1650547560000|2022-04-21 13:26:00|91.46|89.06|91.74|89.34|91.74|89.34|91.46|89.06|0
1650547570000|2022-04-21 13:26:10|91.67|89.27|91.67|89.27|91.74|89.34|91.67|89.27|0
1650547580000|2022-04-21 13:26:20|91.74|89.34|91.81|89.41|91.81|89.41|91.74|89.34|0
1650547600000|2022-04-21 13:26:40|91.88|89.48|91.81|89.41|91.88|89.48|91.81|89.41|0
1650547610000|2022-04-21 13:26:50|91.67|89.27|91.67|89.27|91.67|89.27|91.67|89.27|0
1650547620000|2022-04-21 13:27:00|91.6|89.2|91.6|89.2|91.6|89.2|91.6|89.2|0
1650547630000|2022-04-21 13:27:10|91.53|89.13|91.53|89.13|91.53|89.13|91.53|89.13|0
1650547640000|2022-04-21 13:27:20|91.46|89.06|91.46|89.06|91.46|89.06|91.46|89.06|0
1650547650000|2022-04-21 13:27:30|91.6|89.2|91.81|89.41|91.81|89.41|91.6|89.2|0
1650547660000|2022-04-21 13:27:40|91.74|89.34|91.53|89.13|91.74|89.34|91.53|89.13|0
1650547670000|2022-04-21 13:27:50|91.6|89.2|91.67|89.27|91.74|89.34|91.6|89.2|0
1650547680000|2022-04-21 13:28:00|91.6|89.2|91.81|89.41|91.81|89.41|91.6|89.2|0
1650547690000|2022-04-21 13:28:10|91.95|89.55|91.95|89.55|91.95|89.55|91.81|89.41|0
1650547700000|2022-04-21 13:28:20|91.88|89.48|91.81|89.41|91.88|89.48|91.81|89.41|0
1650547710000|2022-04-21 13:28:30|91.74|89.34|91.81|89.41|91.81|89.41|91.74|89.34|0
1650547720000|2022-04-21 13:28:40|91.85|89.45|91.81|89.41|91.88|89.48|91.81|89.41|0
1650547730000|2022-04-21 13:28:50|91.88|89.48|91.81|89.41|91.88|89.48|91.81|89.41|0
1650547740000|2022-04-21 13:29:00|91.88|89.48|91.88|89.48|91.88|89.48|91.88|89.48|0
1650547750000|2022-04-21 13:29:10|91.95|89.55|91.74|89.34|91.95|89.55|91.7|89.3|0
1650547760000|2022-04-21 13:29:20|91.78|89.38|91.78|89.38|91.78|89.38|91.74|89.34|0
1650547770000|2022-04-21 13:29:30|91.6|89.2|91.6|89.2|91.67|89.27|91.6|89.2|0
1650547780000|2022-04-21 13:29:40|91.56|89.16|91.53|89.13|91.56|89.16|91.53|89.13|0
1650547790000|2022-04-21 13:29:50|91.46|89.06|91.67|89.27|91.67|89.27|91.46|89.06|0
1650547800000|2022-04-21 13:30:00|91.46|89.06|91.03|88.63|91.46|89.06|90.96|88.56|0
1650547810000|2022-04-21 13:30:10|90.68|88.28|90.75|88.35|90.82|88.42|90.68|88.28|0
1650547820000|2022-04-21 13:30:20|91.17|88.77|90.54|88.14|91.17|88.77|90.54|88.14|0
1650547830000|2022-04-21 13:30:30|90.68|88.28|90.75|88.35|90.82|88.42|90.54|88.14|0
1650547840000|2022-04-21 13:30:40|90.61|88.21|90.68|88.28|90.68|88.28|90.61|88.21|0
1650547850000|2022-04-21 13:30:50|90.75|88.35|90.33|87.93|90.75|88.35|90.33|87.93|0
1650547860000|2022-04-21 13:31:00|90.05|87.65|90.26|87.86|90.47|88.07|90.05|87.65|0
1650547870000|2022-04-21 13:31:10|90.47|88.07|90.4|88|90.47|88.07|90.4|88|0
1650547880000|2022-04-21 13:31:20|90.51|88.11|90.33|87.93|90.51|88.11|90.33|87.93|0
1650547890000|2022-04-21 13:31:30|90.19|87.79|90.05|87.65|90.19|87.79|90.05|87.65|0
1650547900000|2022-04-21 13:31:40|90.12|87.72|90.26|87.86|90.26|87.86|90.05|87.65|0
1650547910000|2022-04-21 13:31:50|90.12|87.72|89.56|87.16|90.12|87.72|89.56|87.16|0
1650547920000|2022-04-21 13:32:00|89.49|87.09|89.63|87.23|89.63|87.23|89.49|87.09|0
1650547930000|2022-04-21 13:32:10|89.56|87.16|89.28|86.88|89.56|87.16|89.28|86.88|0
1650547940000|2022-04-21 13:32:20|89.21|86.81|89.28|86.88|89.28|86.88|89.08|86.68|0
1650547950000|2022-04-21 13:32:30|89.35|86.95|89.08|86.68|89.35|86.95|89.08|86.68|0
1650547960000|2022-04-21 13:32:40|89.14|86.74|89.14|86.74|89.28|86.88|89.14|86.74|0
1650547970000|2022-04-21 13:32:50|89.28|86.88|89.01|86.61|89.28|86.88|89.01|86.61|0
1650547980000|2022-04-21 13:33:00|88.77|86.37|88.45|86.05|88.77|86.37|88.39|85.99|0
1650547990000|2022-04-21 13:33:10|88.52|86.12|88.32|85.92|88.52|86.12|88.32|85.92|0
1650548000000|2022-04-21 13:33:20|88.18|85.78|88.39|85.99|88.39|85.99|88.18|85.78|0
1650548010000|2022-04-21 13:33:30|88.52|86.12|88.59|86.19|88.59|86.19|88.52|86.12|0
1650548020000|2022-04-21 13:33:40|88.66|86.26|88.39|85.99|88.66|86.26|88.39|85.99|0
1650548030000|2022-04-21 13:33:50|88.52|86.12|88.52|86.12|88.59|86.19|88.45|86.05|0
1650548040000|2022-04-21 13:34:00|88.39|85.99|88.25|85.85|88.39|85.99|88.25|85.85|0
1650548050000|2022-04-21 13:34:10|88.32|85.92|88.18|85.78|88.32|85.92|88.18|85.78|0
1650548060000|2022-04-21 13:34:20|88.11|85.71|88.38|85.98|88.45|86.05|88.11|85.71|0
1650548070000|2022-04-21 13:34:30|88.32|85.92|88.32|85.92|88.32|85.92|88.32|85.92|0
1650548080000|2022-04-21 13:34:40|88.25|85.85|88.32|85.92|88.32|85.92|88.25|85.85|0
1650548090000|2022-04-21 13:34:50|88.25|85.85|88.25|85.85|88.38|85.98|88.25|85.85|0
1650548100000|2022-04-21 13:35:00|88.11|85.71|87.97|85.57|88.11|85.71|87.84|85.44|0
1650548110000|2022-04-21 13:35:10|88.18|85.78|88.8|86.4|88.8|86.4|88.18|85.78|0
1650548120000|2022-04-21 13:35:20|88.87|86.47|89.07|86.67|89.07|86.67|88.87|86.47|0
1650548130000|2022-04-21 13:35:30|88.94|86.54|88.73|86.33|88.94|86.54|88.73|86.33|0
1650548140000|2022-04-21 13:35:40|88.87|86.47|88.66|86.26|88.94|86.54|88.66|86.26|0
1650548150000|2022-04-21 13:35:50|88.8|86.4|88.73|86.33|88.87|86.47|88.73|86.33|0
1650548160000|2022-04-21 13:36:00|88.8|86.4|88.73|86.33|88.8|86.4|88.59|86.19|0
1650548170000|2022-04-21 13:36:10|88.66|86.26|88.8|86.4|88.8|86.4|88.66|86.26|0
1650548180000|2022-04-21 13:36:20|88.87|86.47|88.8|86.4|88.93|86.53|88.8|86.4|0
1650548190000|2022-04-21 13:36:30|88.73|86.33|88.87|86.47|88.87|86.47|88.73|86.33|0
1650548200000|2022-04-21 13:36:40|88.93|86.53|89.14|86.74|89.14|86.74|88.93|86.53|0
1650548210000|2022-04-21 13:36:50|89.21|86.81|89.21|86.81|89.21|86.81|89.21|86.81|0
1650548220000|2022-04-21 13:37:00|89.28|86.88|89|86.6|89.28|86.88|89|86.6|0
1650548230000|2022-04-21 13:37:10|89.14|86.74|89.21|86.81|89.21|86.81|89.07|86.67|0
1650548240000|2022-04-21 13:37:20|89.35|86.95|89.14|86.74|89.35|86.95|89.14|86.74|0
1650548250000|2022-04-21 13:37:30|89.07|86.67|89.21|86.81|89.21|86.81|89.07|86.67|0
1650548260000|2022-04-21 13:37:40|89.49|87.09|90.05|87.65|90.05|87.65|89.49|87.09|0
1650548270000|2022-04-21 13:37:50|90.12|87.72|90.25|87.85|90.25|87.85|90.12|87.72|0
1650548280000|2022-04-21 13:38:00|90.32|87.92|89.77|87.37|90.32|87.92|89.77|87.37|0
1650548290000|2022-04-21 13:38:10|89.91|87.51|89.91|87.51|90.11|87.71|89.91|87.51|0
1650548300000|2022-04-21 13:38:20|89.98|87.58|90.25|87.85|90.25|87.85|89.98|87.58|0
1650548310000|2022-04-21 13:38:30|90.32|87.92|90.46|88.06|90.46|88.06|90.32|87.92|0
1650548320000|2022-04-21 13:38:40|90.53|88.13|90.81|88.41|90.81|88.41|90.53|88.13|0
1650548330000|2022-04-21 13:38:50|90.96|88.56|90.25|87.85|90.96|88.56|90.25|87.85|0
1650548340000|2022-04-21 13:39:00|90.11|87.71|90.18|87.78|90.18|87.78|90.11|87.71|0
1650548350000|2022-04-21 13:39:10|90.04|87.64|90.04|87.64|90.04|87.64|90.04|87.64|0
1650548360000|2022-04-21 13:39:20|90.11|87.71|90.18|87.78|90.39|87.99|90.11|87.71|0
1650548370000|2022-04-21 13:39:30|90.25|87.85|90.25|87.85|90.25|87.85|90.04|87.64|0
1650548380000|2022-04-21 13:39:40|90.32|87.92|90.25|87.85|90.32|87.92|90.25|87.85|0
1650548390000|2022-04-21 13:39:50|90.32|87.92|90.18|87.78|90.32|87.92|90.18|87.78|0
1650548400000|2022-04-21 13:40:00|90.04|87.64|90.04|87.64|90.04|87.64|89.9|87.5|0
1650548410000|2022-04-21 13:40:10|89.97|87.57|90.04|87.64|90.11|87.71|89.97|87.57|0
1650548420000|2022-04-21 13:40:20|90.18|87.78|90.25|87.85|90.32|87.92|90.18|87.78|0
1650548430000|2022-04-21 13:40:30|90.18|87.78|90.18|87.78|90.18|87.78|90.04|87.64|0
1650548440000|2022-04-21 13:40:40|90.11|87.71|90.18|87.78|90.18|87.78|90.04|87.64|0
1650548450000|2022-04-21 13:40:50|90.11|87.71|90.39|87.99|90.39|87.99|90.11|87.71|0
1650548460000|2022-04-21 13:41:00|90.18|87.78|90.39|87.99|90.39|87.99|90.18|87.78|0
1650548470000|2022-04-21 13:41:10|90.53|88.13|90.46|88.06|90.6|88.2|90.46|88.06|0
1650548480000|2022-04-21 13:41:20|90.39|87.99|90.22|87.82|90.39|87.99|90.22|87.82|0
1650548490000|2022-04-21 13:41:30|90.25|87.85|90.04|87.64|90.25|87.85|90.04|87.64|0
1650548500000|2022-04-21 13:41:40|90.11|87.71|90.18|87.78|90.32|87.92|90.11|87.71|0
1650548510000|2022-04-21 13:41:50|90.25|87.85|90.25|87.85|90.25|87.85|90.25|87.85|0
1650548520000|2022-04-21 13:42:00|90.18|87.78|89.9|87.5|90.18|87.78|89.9|87.5|0
1650548530000|2022-04-21 13:42:10|89.69|87.29|89.76|87.36|89.76|87.36|89.49|87.09|0
1650548540000|2022-04-21 13:42:20|89.9|87.5|90.11|87.71|90.11|87.71|89.83|87.43|0
1650548550000|2022-04-21 13:42:30|89.97|87.57|89.9|87.5|90.18|87.78|89.9|87.5|0
1650548560000|2022-04-21 13:42:40|89.69|87.29|89.66|87.26|89.69|87.29|89.48|87.08|0
1650548570000|2022-04-21 13:42:50|89.48|87.08|89.62|87.22|89.62|87.22|89.42|87.02|0
1650548580000|2022-04-21 13:43:00|89.48|87.08|89.35|86.95|89.48|87.08|89.21|86.81|0
1650548590000|2022-04-21 13:43:10|89.42|87.02|89.69|87.29|89.69|87.29|89.42|87.02|0
1650548600000|2022-04-21 13:43:20|89.76|87.36|89.55|87.15|89.76|87.36|89.55|87.15|0
1650548610000|2022-04-21 13:43:30|89.42|87.02|89.35|86.95|89.42|87.02|89.28|86.88|0
1650548620000|2022-04-21 13:43:40|89.41|87.01|89.41|87.01|89.48|87.08|89.38|86.98|0
1650548630000|2022-04-21 13:43:50|89.48|87.08|90.34|87.94|90.34|87.94|89.41|87.01|0
1650548640000|2022-04-21 13:44:00|90.41|88.01|90.82|88.42|90.82|88.42|90.41|88.01|0
1650548650000|2022-04-21 13:44:10|90.61|88.21|90.41|88.01|90.61|88.21|90.41|88.01|0
1650548660000|2022-04-21 13:44:20|90.48|88.08|90.61|88.21|90.61|88.21|90.48|88.08|0
1650548670000|2022-04-21 13:44:30|90.54|88.14|90.16|87.76|90.54|88.14|90.16|87.76|0
1650548680000|2022-04-21 13:44:40|90.27|87.87|90.2|87.8|90.27|87.87|90.2|87.8|0
1650548690000|2022-04-21 13:44:50|90.27|87.87|90.47|88.07|90.54|88.14|90.27|87.87|0
1650548700000|2022-04-21 13:45:00|90.41|88.01|90.41|88.01|90.41|88.01|90.34|87.94|0
1650548710000|2022-04-21 13:45:10|90.61|88.21|90.82|88.42|90.89|88.49|90.61|88.21|0
1650548720000|2022-04-21 13:45:20|90.89|88.49|90.96|88.56|90.96|88.56|90.89|88.49|0
1650548730000|2022-04-21 13:45:30|91|88.6|90.82|88.42|91|88.6|90.75|88.35|0
1650548740000|2022-04-21 13:45:40|90.96|88.56|91.1|88.7|91.1|88.7|90.82|88.42|0
1650548750000|2022-04-21 13:45:50|91.03|88.63|91.03|88.63|91.1|88.7|91.03|88.63|0
1650548760000|2022-04-21 13:46:00|90.89|88.49|90.96|88.56|91.03|88.63|90.89|88.49|0
1650548770000|2022-04-21 13:46:10|91.31|88.91|90.86|88.46|91.31|88.91|90.86|88.46|0
1650548780000|2022-04-21 13:46:20|90.96|88.56|91.1|88.7|91.17|88.77|90.96|88.56|0
1650548790000|2022-04-21 13:46:30|91.03|88.63|90.82|88.42|91.03|88.63|90.82|88.42|0
1650548800000|2022-04-21 13:46:40|90.61|88.21|90.2|87.8|90.61|88.21|90.2|87.8|0
1650548810000|2022-04-21 13:46:50|90.33|87.93|90.2|87.8|90.33|87.93|90.13|87.73|0
1650548820000|2022-04-21 13:47:00|90.06|87.66|89.99|87.59|90.06|87.66|89.99|87.59|0
1650548830000|2022-04-21 13:47:10|90.26|87.86|90.4|88|90.4|88|90.19|87.79|0
1650548840000|2022-04-21 13:47:20|90.47|88.07|90.4|88|90.51|88.11|90.4|88|0
1650548850000|2022-04-21 13:47:30|90.33|87.93|90.61|88.21|90.61|88.21|90.33|87.93|0
1650548860000|2022-04-21 13:47:40|90.54|88.14|90.54|88.14|90.54|88.14|90.51|88.11|0
1650548870000|2022-04-21 13:47:50|90.47|88.07|90.26|87.86|90.47|88.07|90.26|87.86|0
1650548880000|2022-04-21 13:48:00|89.99|87.59|90.06|87.66|90.06|87.66|89.92|87.52|0
1650548890000|2022-04-21 13:48:10|90.12|87.72|90.47|88.07|90.54|88.14|90.12|87.72|0
1650548900000|2022-04-21 13:48:20|90.61|88.21|90.54|88.14|90.61|88.21|90.47|88.07|0
1650548910000|2022-04-21 13:48:30|90.4|88|90.33|87.93|90.4|88|90.26|87.86|0
1650548920000|2022-04-21 13:48:40|90.26|87.86|90.33|87.93|90.33|87.93|90.19|87.79|0
1650548930000|2022-04-21 13:48:50|90.4|88|90.33|87.93|90.47|88.07|90.33|87.93|0
1650548940000|2022-04-21 13:49:00|90.19|87.79|90.44|88.04|90.47|88.07|90.19|87.79|0
1650548950000|2022-04-21 13:49:10|90.37|87.97|90.12|87.72|90.37|87.97|90.05|87.65|0
1650548960000|2022-04-21 13:49:20|90.19|87.79|90.05|87.65|90.19|87.79|90.05|87.65|0
1650548970000|2022-04-21 13:49:30|90.19|87.79|90.05|87.65|90.19|87.79|90.05|87.65|0
1650548980000|2022-04-21 13:49:40|89.98|87.58|89.64|87.24|89.98|87.58|89.64|87.24|0
1650548990000|2022-04-21 13:49:50|89.57|87.17|89.57|87.17|89.57|87.17|89.5|87.1|0
1650549000000|2022-04-21 13:50:00|89.09|86.69|89.26|86.86|89.26|86.86|89.02|86.62|0
1650549010000|2022-04-21 13:50:10|89.43|87.03|89.57|87.17|89.57|87.17|89.36|86.96|0
1650549020000|2022-04-21 13:50:20|89.5|87.1|89.57|87.17|89.71|87.31|89.5|87.1|0
1650549030000|2022-04-21 13:50:30|89.5|87.1|89.29|86.89|89.5|87.1|89.29|86.89|0
1650549040000|2022-04-21 13:50:40|89.22|86.82|89.02|86.62|89.22|86.82|89.02|86.62|0
1650549050000|2022-04-21 13:50:50|88.95|86.55|88.88|86.48|88.95|86.55|88.88|86.48|0
1650549060000|2022-04-21 13:51:00|88.74|86.34|88.54|86.14|88.74|86.34|88.47|86.07|0
1650549070000|2022-04-21 13:51:10|88.47|86.07|88.67|86.27|88.74|86.34|88.47|86.07|0
1650549080000|2022-04-21 13:51:20|88.74|86.34|88.88|86.48|88.88|86.48|88.74|86.34|0
1650549090000|2022-04-21 13:51:30|88.81|86.41|88.67|86.27|88.81|86.41|88.67|86.27|0
1650549100000|2022-04-21 13:51:40|88.74|86.34|88.74|86.34|88.81|86.41|88.67|86.27|0
1650549110000|2022-04-21 13:51:50|88.67|86.27|88.6|86.2|88.67|86.27|88.6|86.2|0
1650549120000|2022-04-21 13:52:00|88.67|86.27|88.81|86.41|88.81|86.41|88.67|86.27|0
1650549130000|2022-04-21 13:52:10|88.67|86.27|88.74|86.34|88.74|86.34|88.67|86.27|0
1650549140000|2022-04-21 13:52:20|88.81|86.41|89.15|86.75|89.15|86.75|88.81|86.41|0
1650549150000|2022-04-21 13:52:30|89.08|86.68|88.74|86.34|89.08|86.68|88.74|86.34|0
1650549160000|2022-04-21 13:52:40|88.81|86.41|88.95|86.55|88.95|86.55|88.81|86.41|0
1650549170000|2022-04-21 13:52:50|89.01|86.61|89.08|86.68|89.08|86.68|88.95|86.55|0
1650549180000|2022-04-21 13:53:00|89.01|86.61|89.08|86.68|89.22|86.82|89.01|86.61|0
1650549190000|2022-04-21 13:53:10|88.95|86.55|89.08|86.68|89.15|86.75|88.95|86.55|0
1650549200000|2022-04-21 13:53:20|89.22|86.82|89.15|86.75|89.22|86.82|89.15|86.75|0
1650549210000|2022-04-21 13:53:30|89.08|86.68|89.5|87.1|89.5|87.1|89.01|86.61|0
1650549220000|2022-04-21 13:53:40|89.64|87.24|89.5|87.1|89.7|87.3|89.5|87.1|0
1650549230000|2022-04-21 13:53:50|89.64|87.24|89.7|87.3|89.7|87.3|89.64|87.24|0
1650549290000|2022-04-21 13:54:50|90.05|87.65|90.05|87.65|90.05|87.65|90.05|87.65|0
1650549300000|2022-04-21 13:55:00|90.19|87.79|89.98|87.58|90.23|87.83|89.98|87.58|0
1650549310000|2022-04-21 13:55:10|89.77|87.37|89.7|87.3|89.77|87.37|89.6|87.2|0
1650549320000|2022-04-21 13:55:20|89.77|87.37|89.7|87.3|89.84|87.44|89.7|87.3|0
1650549330000|2022-04-21 13:55:30|89.5|87.1|89.5|87.1|89.5|87.1|89.36|86.96|0
1650549340000|2022-04-21 13:55:40|89.57|87.17|89.56|87.16|89.57|87.17|89.5|87.1|0
1650549350000|2022-04-21 13:55:50|89.5|87.1|89.56|87.16|89.56|87.16|89.43|87.03|0
1650549360000|2022-04-21 13:56:00|89.5|87.1|89.56|87.16|89.56|87.16|89.5|87.1|0
1650549370000|2022-04-21 13:56:10|89.91|87.51|89.84|87.44|89.91|87.51|89.84|87.44|0
1650549380000|2022-04-21 13:56:20|89.77|87.37|89.56|87.16|89.77|87.37|89.56|87.16|0
1650549390000|2022-04-21 13:56:30|89.63|87.23|89.84|87.44|89.84|87.44|89.63|87.23|0
1650549400000|2022-04-21 13:56:40|89.81|87.41|89.84|87.44|89.84|87.44|89.77|87.37|0
1650549410000|2022-04-21 13:56:50|89.77|87.37|89.36|86.96|89.77|87.37|89.36|86.96|0
1650549420000|2022-04-21 13:57:00|89.56|87.16|89.91|87.51|89.91|87.51|89.56|87.16|0
1650549430000|2022-04-21 13:57:10|89.98|87.58|89.91|87.51|90.05|87.65|89.91|87.51|0
1650549440000|2022-04-21 13:57:20|89.98|87.58|89.91|87.51|90.05|87.65|89.91|87.51|0
1650549450000|2022-04-21 13:57:30|90.05|87.65|89.84|87.44|90.12|87.72|89.84|87.44|0
1650549460000|2022-04-21 13:57:40|89.91|87.51|89.77|87.37|89.91|87.51|89.77|87.37|0
1650549470000|2022-04-21 13:57:50|89.84|87.44|89.84|87.44|89.98|87.58|89.84|87.44|0
1650549480000|2022-04-21 13:58:00|90.12|87.72|89.98|87.58|90.12|87.72|89.98|87.58|0
1650549490000|2022-04-21 13:58:10|89.91|87.51|89.98|87.58|89.98|87.58|89.84|87.44|0
1650549500000|2022-04-21 13:58:20|90.02|87.62|89.91|87.51|90.02|87.62|89.84|87.44|0
1650549510000|2022-04-21 13:58:30|89.84|87.44|89.91|87.51|89.91|87.51|89.81|87.41|0
1650549520000|2022-04-21 13:58:40|90.05|87.65|89.98|87.58|90.12|87.72|89.91|87.51|0
1650549530000|2022-04-21 13:58:50|90.01|87.61|90.01|87.61|90.05|87.65|89.98|87.58|0
1650549540000|2022-04-21 13:59:00|90.19|87.79|90.12|87.72|90.26|87.86|90.12|87.72|0
1650549550000|2022-04-21 13:59:10|89.84|87.44|89.91|87.51|89.91|87.51|89.77|87.37|0
1650549560000|2022-04-21 13:59:20|90.05|87.65|90.12|87.72|90.12|87.72|90.05|87.65|0
1650549570000|2022-04-21 13:59:30|90.05|87.65|89.91|87.51|90.12|87.72|89.91|87.51|0
1650549580000|2022-04-21 13:59:40|89.98|87.58|90.05|87.65|90.05|87.65|89.84|87.44|0
1650549590000|2022-04-21 13:59:50|90.01|87.61|90.26|87.86|90.26|87.86|90.01|87.61|0
1650549600000|2022-04-21 14:00:00|90.05|87.65|90.33|87.93|90.33|87.93|90.05|87.65|0
1650549610000|2022-04-21 14:00:10|90.53|88.13|90.39|87.99|90.6|88.2|90.39|87.99|0
1650549620000|2022-04-21 14:00:20|90.26|87.86|90.67|88.27|90.67|88.27|90.26|87.86|0
1650549630000|2022-04-21 14:00:30|90.74|88.34|90.88|88.48|90.88|88.48|90.74|88.34|0
1650549640000|2022-04-21 14:00:40|90.95|88.55|90.81|88.41|90.95|88.55|90.67|88.27|0
1650549650000|2022-04-21 14:00:50|90.95|88.55|90.95|88.55|91.02|88.62|90.95|88.55|0
1650549660000|2022-04-21 14:01:00|90.81|88.41|90.67|88.27|90.81|88.41|90.6|88.2|0
1650549670000|2022-04-21 14:01:10|90.39|87.99|90.53|88.13|90.53|88.13|90.39|87.99|0
1650549680000|2022-04-21 14:01:20|90.74|88.34|91.02|88.62|91.02|88.62|90.74|88.34|0
1650549690000|2022-04-21 14:01:30|90.95|88.55|90.95|88.55|90.95|88.55|90.95|88.55|0
1650549700000|2022-04-21 14:01:40|91.09|88.69|91.09|88.69|91.16|88.76|91.09|88.69|0
1650549710000|2022-04-21 14:01:50|91.16|88.76|91.09|88.69|91.16|88.76|91.02|88.62|0
1650549720000|2022-04-21 14:02:00|90.81|88.41|90.95|88.55|91.02|88.62|90.81|88.41|0
1650549730000|2022-04-21 14:02:10|91.09|88.69|91.02|88.62|91.09|88.69|90.95|88.55|0
1650549740000|2022-04-21 14:02:20|91.09|88.69|91.09|88.69|91.13|88.73|91.09|88.69|0
1650549750000|2022-04-21 14:02:30|91.23|88.83|90.95|88.55|91.23|88.83|90.95|88.55|0
1650549760000|2022-04-21 14:02:40|90.88|88.48|90.95|88.55|91.02|88.62|90.88|88.48|0
1650549770000|2022-04-21 14:02:50|90.88|88.48|90.81|88.41|90.95|88.55|90.81|88.41|0
1650549780000|2022-04-21 14:03:00|90.74|88.34|90.67|88.27|90.74|88.34|90.6|88.2|0
1650549790000|2022-04-21 14:03:10|90.6|88.2|90.53|88.13|90.74|88.34|90.53|88.13|0
1650549800000|2022-04-21 14:03:20|90.74|88.34|90.6|88.2|90.74|88.34|90.6|88.2|0
1650549810000|2022-04-21 14:03:30|90.53|88.13|90.6|88.2|90.67|88.27|90.53|88.13|0
1650549820000|2022-04-21 14:03:40|90.53|88.13|90.53|88.13|90.53|88.13|90.53|88.13|0
1650549830000|2022-04-21 14:03:50|90.67|88.27|90.53|88.13|90.67|88.27|90.53|88.13|0
1650549840000|2022-04-21 14:04:00|90.46|88.06|90.18|87.78|90.46|88.06|90.18|87.78|0
1650549850000|2022-04-21 14:04:10|90.32|87.92|90.18|87.78|90.32|87.92|90.11|87.71|0
1650549860000|2022-04-21 14:04:20|90.25|87.85|90.46|88.06|90.46|88.06|90.25|87.85|0
1650549870000|2022-04-21 14:04:30|90.6|88.2|90.53|88.13|90.67|88.27|90.53|88.13|0
1650549880000|2022-04-21 14:04:40|90.32|87.92|90.18|87.78|90.32|87.92|90.11|87.71|0
1650549890000|2022-04-21 14:04:50|90.11|87.71|90.18|87.78|90.18|87.78|90.04|87.64|0
1650549900000|2022-04-21 14:05:00|90.22|87.82|90.22|87.82|90.22|87.82|90.22|87.82|0
1650549960000|2022-04-21 14:06:00|90.74|88.34|91.44|89.04|91.44|89.04|90.74|88.34|0
1650549970000|2022-04-21 14:06:10|91.51|89.11|91.44|89.04|91.51|89.11|91.44|89.04|0
1650549980000|2022-04-21 14:06:20|91.37|88.97|91.3|88.9|91.37|88.97|91.23|88.83|0
1650549990000|2022-04-21 14:06:30|91.23|88.83|91.23|88.83|91.23|88.83|91.16|88.76|0
1650550000000|2022-04-21 14:06:40|91.3|88.9|90.95|88.55|91.3|88.9|90.95|88.55|0
1650550010000|2022-04-21 14:06:50|90.88|88.48|90.95|88.55|90.95|88.55|90.88|88.48|0
1650550020000|2022-04-21 14:07:00|91.16|88.76|91.23|88.83|91.3|88.9|91.16|88.76|0
1650550030000|2022-04-21 14:07:10|91.3|88.9|91.37|88.97|91.51|89.11|91.3|88.9|0
1650550040000|2022-04-21 14:07:20|91.44|89.04|91.44|89.04|91.44|89.04|91.44|89.04|0
1650550050000|2022-04-21 14:07:30|91.37|88.97|91.79|89.39|91.93|89.53|91.37|88.97|0
1650550060000|2022-04-21 14:07:40|91.72|89.32|91.72|89.32|91.72|89.32|91.65|89.25|0
1650550070000|2022-04-21 14:07:50|91.79|89.39|92.36|89.96|92.36|89.96|91.79|89.39|0
1650550080000|2022-04-21 14:08:00|92.5|90.1|92.78|90.38|92.78|90.38|92.5|90.1|0
1650550090000|2022-04-21 14:08:10|92.64|90.24|92.43|90.03|92.64|90.24|92.43|90.03|0
1650550100000|2022-04-21 14:08:20|92.36|89.96|92.71|90.31|92.71|90.31|92.36|89.96|0
1650550110000|2022-04-21 14:08:30|92.57|90.17|92.29|89.89|92.57|90.17|92.29|89.89|0
1650550120000|2022-04-21 14:08:40|92.22|89.82|91.93|89.53|92.22|89.82|91.93|89.53|0
1650550130000|2022-04-21 14:08:50|91.86|89.46|91.97|89.57|91.97|89.57|91.86|89.46|0
1650550140000|2022-04-21 14:09:00|92|89.6|92|89.6|92.14|89.74|92|89.6|0
1650550150000|2022-04-21 14:09:10|92.07|89.67|92|89.6|92.07|89.67|92|89.6|0
1650550160000|2022-04-21 14:09:20|92.07|89.67|92|89.6|92.07|89.67|91.93|89.53|0
1650550170000|2022-04-21 14:09:30|92.07|89.67|92.14|89.74|92.14|89.74|92.07|89.67|0
1650550180000|2022-04-21 14:09:40|92.04|89.64|92.07|89.67|92.07|89.67|92|89.6|0
1650550190000|2022-04-21 14:09:50|92.21|89.81|92.21|89.81|92.21|89.81|92.14|89.74|0
1650550200000|2022-04-21 14:10:00|92.14|89.74|92.36|89.96|92.43|90.03|92.14|89.74|0
1650550210000|2022-04-21 14:10:10|92.43|90.03|92.64|90.24|92.64|90.24|92.36|89.96|0
1650550220000|2022-04-21 14:10:20|92.78|90.38|92.43|90.03|92.78|90.38|92.43|90.03|0
1650550230000|2022-04-21 14:10:30|92.28|89.88|92.21|89.81|92.28|89.88|92.21|89.81|0
1650550240000|2022-04-21 14:10:40|92.43|90.03|92.43|90.03|92.43|90.03|92.43|90.03|0
1650550250000|2022-04-21 14:10:50|92.28|89.88|92.36|89.96|92.36|89.96|92.21|89.81|0
1650550260000|2022-04-21 14:11:00|92.43|90.03|92.36|89.96|92.43|90.03|92.36|89.96|0
1650550270000|2022-04-21 14:11:10|92.21|89.81|91.93|89.53|92.21|89.81|91.93|89.53|0
1650550280000|2022-04-21 14:11:20|91.86|89.46|91.72|89.32|91.86|89.46|91.72|89.32|0
1650550290000|2022-04-21 14:11:30|91.58|89.18|91.37|88.97|91.58|89.18|91.37|88.97|0
1650550300000|2022-04-21 14:11:40|91.3|88.9|91.51|89.11|91.51|89.11|91.3|88.9|0
1650550310000|2022-04-21 14:11:50|91.37|88.97|91.37|88.97|91.37|88.97|91.37|88.97|0
1650550320000|2022-04-21 14:12:00|91.51|89.11|91.58|89.18|91.58|89.18|91.51|89.11|0
1650550330000|2022-04-21 14:12:10|91.51|89.11|91.37|88.97|91.51|89.11|91.37|88.97|0
1650550340000|2022-04-21 14:12:20|91.3|88.9|91.3|88.9|91.37|88.97|91.3|88.9|0
1650550350000|2022-04-21 14:12:30|91.37|88.97|91.68|89.28|91.68|89.28|91.37|88.97|0
1650550360000|2022-04-21 14:12:40|91.65|89.25|91.65|89.25|91.65|89.25|91.51|89.11|0
1650550370000|2022-04-21 14:12:50|91.72|89.32|92.14|89.74|92.14|89.74|91.72|89.32|0
1650550380000|2022-04-21 14:13:00|92.21|89.81|92.21|89.81|92.28|89.88|92.21|89.81|0
1650550390000|2022-04-21 14:13:10|92.07|89.67|92.14|89.74|92.14|89.74|92.07|89.67|0
1650550400000|2022-04-21 14:13:20|92.28|89.88|92.21|89.81|92.28|89.88|92.21|89.81|0
1650550410000|2022-04-21 14:13:30|92.25|89.85|92.28|89.88|92.28|89.88|92.21|89.81|0
1650550420000|2022-04-21 14:13:40|92.35|89.95|92.78|90.38|92.78|90.38|92.35|89.95|0
1650550430000|2022-04-21 14:13:50|92.71|90.31|92.99|90.59|93.14|90.74|92.71|90.31|0
1650550440000|2022-04-21 14:14:00|93.06|90.66|92.85|90.45|93.06|90.66|92.78|90.38|0
1650550450000|2022-04-21 14:14:10|92.78|90.38|92.5|90.1|92.78|90.38|92.5|90.1|0
1650550460000|2022-04-21 14:14:20|92.57|90.17|92.85|90.45|92.85|90.45|92.57|90.17|0
1650550470000|2022-04-21 14:14:30|92.78|90.38|92.92|90.52|92.92|90.52|92.71|90.31|0
1650550480000|2022-04-21 14:14:40|92.85|90.45|92.49|90.09|92.85|90.45|92.49|90.09|0
1650550490000|2022-04-21 14:14:50|92.35|89.95|92.49|90.09|92.49|90.09|92.35|89.95|0
1650550500000|2022-04-21 14:15:00|92.64|90.24|92.64|90.24|92.78|90.38|92.64|90.24|0
1650550510000|2022-04-21 14:15:10|92.99|90.59|92.99|90.59|93.13|90.73|92.99|90.59|0
1650550520000|2022-04-21 14:15:20|92.71|90.31|92.64|90.24|92.71|90.31|92.64|90.24|0
1650550530000|2022-04-21 14:15:30|92.49|90.09|92.35|89.95|92.57|90.17|92.35|89.95|0
1650550540000|2022-04-21 14:15:40|92.42|90.02|92.14|89.74|92.42|90.02|92.14|89.74|0
1650550550000|2022-04-21 14:15:50|92.07|89.67|92|89.6|92.07|89.67|92|89.6|0
1650550560000|2022-04-21 14:16:00|91.93|89.53|91.65|89.25|91.93|89.53|91.57|89.17|0
1650550570000|2022-04-21 14:16:10|91.72|89.32|91.57|89.17|91.72|89.32|91.57|89.17|0
1650550580000|2022-04-21 14:16:20|91.61|89.21|91.65|89.25|91.72|89.32|91.57|89.17|0
1650550590000|2022-04-21 14:16:30|91.57|89.17|91.75|89.35|91.86|89.46|91.57|89.17|0
1650550600000|2022-04-21 14:16:40|91.86|89.46|91.93|89.53|91.93|89.53|91.86|89.46|0
1650550610000|2022-04-21 14:16:50|91.86|89.46|91.86|89.46|91.86|89.46|91.79|89.39|0
1650550620000|2022-04-21 14:17:00|92|89.6|92|89.6|92|89.6|91.93|89.53|0
1650550630000|2022-04-21 14:17:10|91.82|89.42|91.79|89.39|91.86|89.46|91.79|89.39|0
1650550640000|2022-04-21 14:17:20|91.71|89.31|91.57|89.17|91.79|89.39|91.57|89.17|0
1650550650000|2022-04-21 14:17:30|91.5|89.1|91.57|89.17|91.57|89.17|91.5|89.1|0
1650550660000|2022-04-21 14:17:40|91.64|89.24|91.57|89.17|91.79|89.39|91.57|89.17|0
1650550670000|2022-04-21 14:17:50|91.64|89.24|91.79|89.39|91.79|89.39|91.64|89.24|0
1650550680000|2022-04-21 14:18:00|91.71|89.31|91.86|89.46|91.93|89.53|91.71|89.31|0
1650550690000|2022-04-21 14:18:10|91.93|89.53|91.86|89.46|91.93|89.53|91.86|89.46|0
1650550700000|2022-04-21 14:18:20|92|89.6|92|89.6|92|89.6|91.93|89.53|0
1650550710000|2022-04-21 14:18:30|92.21|89.81|92.42|90.02|92.42|90.02|92.21|89.81|0
1650550720000|2022-04-21 14:18:40|92.35|89.95|92.28|89.88|92.35|89.95|92.21|89.81|0
1650550730000|2022-04-21 14:18:50|92.35|89.95|92.28|89.88|92.35|89.95|92.28|89.88|0
1650550740000|2022-04-21 14:19:00|92.42|90.02|92.49|90.09|92.49|90.09|92.42|90.02|0
1650550750000|2022-04-21 14:19:10|92.99|90.59|92.92|90.52|92.99|90.59|92.92|90.52|0
1650550760000|2022-04-21 14:19:20|92.85|90.45|92.99|90.59|92.99|90.59|92.85|90.45|0
1650550770000|2022-04-21 14:19:30|92.85|90.45|93.13|90.73|93.13|90.73|92.78|90.38|0
1650550780000|2022-04-21 14:19:40|93.06|90.66|93.49|91.09|93.49|91.09|93.06|90.66|0
1650550790000|2022-04-21 14:19:50|93.27|90.87|93.56|91.16|93.56|91.16|93.27|90.87|0
1650550800000|2022-04-21 14:20:00|93.7|91.3|93.78|91.38|93.85|91.45|93.7|91.3|0
1650550810000|2022-04-21 14:20:10|93.92|91.52|94.21|91.81|94.28|91.88|93.92|91.52|0
1650550820000|2022-04-21 14:20:20|94.1|91.7|94.28|91.88|94.28|91.88|94.1|91.7|0
1650550830000|2022-04-21 14:20:30|94.21|91.81|94.35|91.95|94.35|91.95|94.21|91.81|0
1650550840000|2022-04-21 14:20:40|94.28|91.88|94.21|91.81|94.28|91.88|94.21|91.81|0
1650550850000|2022-04-21 14:20:50|94.06|91.66|94.06|91.66|94.21|91.81|94.06|91.66|0
1650550860000|2022-04-21 14:21:00|94.21|91.81|94.06|91.66|94.21|91.81|94.06|91.66|0
1650550870000|2022-04-21 14:21:10|94.13|91.73|93.99|91.59|94.13|91.73|93.99|91.59|0
1650550880000|2022-04-21 14:21:20|94.06|91.66|93.85|91.45|94.06|91.66|93.85|91.45|0
1650550890000|2022-04-21 14:21:30|93.92|91.52|93.92|91.52|93.92|91.52|93.92|91.52|0
1650550900000|2022-04-21 14:21:40|93.85|91.45|93.85|91.45|93.85|91.45|93.85|91.45|0
1650550910000|2022-04-21 14:21:50|93.77|91.37|93.63|91.23|93.77|91.37|93.63|91.23|0
1650550920000|2022-04-21 14:22:00|93.56|91.16|93.77|91.37|93.77|91.37|93.56|91.16|0
1650550930000|2022-04-21 14:22:10|93.7|91.3|93.77|91.37|93.85|91.45|93.63|91.23|0
1650550940000|2022-04-21 14:22:20|93.7|91.3|93.63|91.23|93.7|91.3|93.63|91.23|0
1650550950000|2022-04-21 14:22:30|93.7|91.3|93.63|91.23|93.7|91.3|93.63|91.23|0
1650550960000|2022-04-21 14:22:40|91.9|89.5|93.38|90.98|93.38|90.98|91.9|89.5|0
1650550970000|2022-04-21 14:22:50|93.52|91.12|93.45|91.05|93.52|91.12|93.45|91.05|0
1650550980000|2022-04-21 14:23:00|93.59|91.19|93.59|91.19|93.59|91.19|93.45|91.05|0
1650550990000|2022-04-21 14:23:10|93.3|90.9|92.95|90.55|93.3|90.9|92.88|90.48|0
1650551000000|2022-04-21 14:23:20|92.88|90.48|92.8|90.4|92.88|90.48|92.8|90.4|0
1650551010000|2022-04-21 14:23:30|92.84|90.44|92.88|90.48|92.88|90.48|92.84|90.44|0
1650551020000|2022-04-21 14:23:40|92.95|90.55|93.16|90.76|93.16|90.76|92.95|90.55|0
1650551030000|2022-04-21 14:23:50|93.23|90.83|93.37|90.97|93.37|90.97|93.23|90.83|0
1650551040000|2022-04-21 14:24:00|93.34|90.94|93.52|91.12|93.52|91.12|93.34|90.94|0
1650551050000|2022-04-21 14:24:10|93.45|91.05|93.66|91.26|93.66|91.26|93.37|90.97|0
1650551060000|2022-04-21 14:24:20|93.59|91.19|93.73|91.33|93.73|91.33|93.59|91.19|0
1650551070000|2022-04-21 14:24:30|93.8|91.4|93.73|91.33|93.8|91.4|93.73|91.33|0
1650551080000|2022-04-21 14:24:40|93.8|91.4|93.88|91.48|93.88|91.48|93.8|91.4|0
1650551090000|2022-04-21 14:24:50|93.84|91.44|93.52|91.12|93.84|91.44|93.52|91.12|0
1650551100000|2022-04-21 14:25:00|93.8|91.4|94.02|91.62|94.02|91.62|93.8|91.4|0
1650551110000|2022-04-21 14:25:10|94.09|91.69|94.24|91.84|94.24|91.84|94.09|91.69|0
1650551120000|2022-04-21 14:25:20|94.2|91.8|94.02|91.62|94.31|91.91|94.02|91.62|0
1650551130000|2022-04-21 14:25:30|93.95|91.55|94.09|91.69|94.09|91.69|93.88|91.48|0
1650551140000|2022-04-21 14:25:40|94.02|91.62|93.73|91.33|94.02|91.62|93.73|91.33|0
1650551150000|2022-04-21 14:25:50|93.8|91.4|94.02|91.62|94.02|91.62|93.8|91.4|0
1650551160000|2022-04-21 14:26:00|93.95|91.55|93.8|91.4|94.02|91.62|93.73|91.33|0
1650551170000|2022-04-21 14:26:10|93.73|91.33|93.8|91.4|93.8|91.4|93.73|91.33|0
1650551180000|2022-04-21 14:26:20|93.73|91.33|93.87|91.47|93.87|91.47|93.73|91.33|0
1650551190000|2022-04-21 14:26:30|93.73|91.33|93.66|91.26|93.8|91.4|93.66|91.26|0
1650551200000|2022-04-21 14:26:40|93.73|91.33|93.73|91.33|93.87|91.47|93.73|91.33|0
1650551210000|2022-04-21 14:26:50|93.8|91.4|93.87|91.47|93.87|91.47|93.8|91.4|0
1650551220000|2022-04-21 14:27:00|93.84|91.44|93.73|91.33|93.84|91.44|93.73|91.33|0
1650551230000|2022-04-21 14:27:10|93.66|91.26|93.37|90.97|93.66|91.26|93.37|90.97|0
1650551240000|2022-04-21 14:27:20|93.23|90.83|93.16|90.76|93.27|90.87|93.16|90.76|0
1650551250000|2022-04-21 14:27:30|93.3|90.9|93.23|90.83|93.3|90.9|93.23|90.83|0
1650551260000|2022-04-21 14:27:40|93.37|90.97|93.37|90.97|93.37|90.97|93.3|90.9|0
1650551270000|2022-04-21 14:27:50|93.34|90.94|93.3|90.9|93.44|91.04|93.3|90.9|0
1650551280000|2022-04-21 14:28:00|93.37|90.97|93.09|90.69|93.37|90.97|93.09|90.69|0
1650551290000|2022-04-21 14:28:10|92.87|90.47|92.73|90.33|92.87|90.47|92.73|90.33|0
1650551300000|2022-04-21 14:28:20|92.94|90.54|92.87|90.47|92.94|90.54|92.87|90.47|0
1650551310000|2022-04-21 14:28:30|92.8|90.4|92.87|90.47|92.94|90.54|92.8|90.4|0
1650551320000|2022-04-21 14:28:40|92.8|90.4|92.8|90.4|92.87|90.47|92.73|90.33|0
1650551330000|2022-04-21 14:28:50|92.73|90.33|92.87|90.47|92.87|90.47|92.73|90.33|0
1650551340000|2022-04-21 14:29:00|92.66|90.26|92.37|89.97|92.77|90.37|92.37|89.97|0
1650551350000|2022-04-21 14:29:10|92.3|89.9|91.88|89.48|92.3|89.9|91.88|89.48|0
1650551360000|2022-04-21 14:29:20|91.95|89.55|91.81|89.41|91.95|89.55|91.81|89.41|0
1650551370000|2022-04-21 14:29:30|91.67|89.27|91.88|89.48|91.95|89.55|91.67|89.27|0
1650551380000|2022-04-21 14:29:40|91.81|89.41|92.02|89.62|92.02|89.62|91.81|89.41|0
1650551390000|2022-04-21 14:29:50|91.95|89.55|92.02|89.62|92.09|89.69|91.95|89.55|0
1650551400000|2022-04-21 14:30:00|92.09|89.69|91.95|89.55|92.09|89.69|91.95|89.55|0
1650551410000|2022-04-21 14:30:10|91.88|89.48|92.02|89.62|92.02|89.62|91.88|89.48|0
1650551420000|2022-04-21 14:30:20|91.88|89.48|91.74|89.34|91.88|89.48|91.6|89.2|0
1650551430000|2022-04-21 14:30:30|91.7|89.3|91.88|89.48|91.88|89.48|91.7|89.3|0
1650551440000|2022-04-21 14:30:40|91.74|89.34|91.81|89.41|91.81|89.41|91.67|89.27|0
1650551450000|2022-04-21 14:30:50|91.91|89.51|91.81|89.41|92.02|89.62|91.81|89.41|0
1650551460000|2022-04-21 14:31:00|91.88|89.48|91.95|89.55|91.95|89.55|91.81|89.41|0
1650551470000|2022-04-21 14:31:10|92.02|89.62|91.67|89.27|92.02|89.62|91.67|89.27|0
1650551480000|2022-04-21 14:31:20|91.74|89.34|91.77|89.37|91.81|89.41|91.74|89.34|0
1650551490000|2022-04-21 14:31:30|91.81|89.41|91.88|89.48|91.88|89.48|91.81|89.41|0
1650551500000|2022-04-21 14:31:40|91.95|89.55|92.02|89.62|92.02|89.62|91.95|89.55|0
1650551510000|2022-04-21 14:31:50|92.09|89.69|92.23|89.83|92.23|89.83|92.09|89.69|0
1650551520000|2022-04-21 14:32:00|92.3|89.9|92.37|89.97|92.44|90.04|92.3|89.9|0
1650551530000|2022-04-21 14:32:10|92.3|89.9|92.23|89.83|92.37|89.97|92.23|89.83|0
1650551540000|2022-04-21 14:32:20|92.3|89.9|92.23|89.83|92.3|89.9|92.23|89.83|0
1650551550000|2022-04-21 14:32:30|92.3|89.9|92.23|89.83|92.3|89.9|92.16|89.76|0
1650551560000|2022-04-21 14:32:40|92.16|89.76|92.37|89.97|92.37|89.97|92.16|89.76|0
1650551570000|2022-04-21 14:32:50|92.23|89.83|92.3|89.9|92.37|89.97|92.23|89.83|0
1650551580000|2022-04-21 14:33:00|92.16|89.76|92.3|89.9|92.3|89.9|92.16|89.76|0
1650551590000|2022-04-21 14:33:10|92.23|89.83|92.27|89.87|92.37|89.97|92.23|89.83|0
1650551600000|2022-04-21 14:33:20|92.23|89.83|92.23|89.83|92.37|89.97|92.23|89.83|0
1650551610000|2022-04-21 14:33:30|92.09|89.69|92.02|89.62|92.09|89.69|92.02|89.62|0
1650551620000|2022-04-21 14:33:40|91.95|89.55|92.09|89.69|92.09|89.69|91.88|89.48|0
1650551630000|2022-04-21 14:33:50|91.91|89.51|91.73|89.33|91.91|89.51|91.73|89.33|0
1650551640000|2022-04-21 14:34:00|91.66|89.26|91.73|89.33|91.81|89.41|91.66|89.26|0
1650551650000|2022-04-21 14:34:10|91.66|89.26|91.73|89.33|91.73|89.33|91.66|89.26|0
1650551660000|2022-04-21 14:34:20|91.8|89.4|91.59|89.19|91.8|89.4|91.59|89.19|0
1650551670000|2022-04-21 14:34:30|91.88|89.48|91.95|89.55|91.95|89.55|91.88|89.48|0
1650551680000|2022-04-21 14:34:40|91.88|89.48|91.88|89.48|91.88|89.48|91.8|89.4|0
1650551690000|2022-04-21 14:34:50|91.8|89.4|91.77|89.37|91.8|89.4|91.73|89.33|0
1650551700000|2022-04-21 14:35:00|91.63|89.23|91.52|89.12|91.63|89.23|91.52|89.12|0
1650551710000|2022-04-21 14:35:10|91.59|89.19|91.38|88.98|91.59|89.19|91.31|88.91|0
1650551720000|2022-04-21 14:35:20|91.45|89.05|91.52|89.12|91.52|89.12|91.45|89.05|0
1650551730000|2022-04-21 14:35:30|91.59|89.19|91.73|89.33|91.73|89.33|91.59|89.19|0
1650551740000|2022-04-21 14:35:40|91.8|89.4|91.95|89.55|91.95|89.55|91.8|89.4|0
1650551750000|2022-04-21 14:35:50|91.87|89.47|91.73|89.33|91.87|89.47|91.73|89.33|0
1650551760000|2022-04-21 14:36:00|91.66|89.26|91.95|89.55|91.95|89.55|91.66|89.26|0
1650551770000|2022-04-21 14:36:10|91.94|89.54|91.94|89.54|91.94|89.54|91.8|89.4|0
1650551780000|2022-04-21 14:36:20|92.02|89.62|92.02|89.62|92.02|89.62|91.87|89.47|0
1650551790000|2022-04-21 14:36:30|92.3|89.9|92.23|89.83|92.3|89.9|92.23|89.83|0
1650551800000|2022-04-21 14:36:40|92.3|89.9|92.44|90.04|92.44|90.04|92.3|89.9|0
1650551810000|2022-04-21 14:36:50|92.51|90.11|92.44|90.04|92.51|90.11|92.44|90.04|0
1650551820000|2022-04-21 14:37:00|92.37|89.97|92.37|89.97|92.37|89.97|92.26|89.86|0
1650551830000|2022-04-21 14:37:10|92.44|90.04|92.65|90.25|92.65|90.25|92.44|90.04|0
1650551840000|2022-04-21 14:37:20|92.72|90.32|92.65|90.25|92.72|90.32|92.65|90.25|0
1650551850000|2022-04-21 14:37:30|92.79|90.39|93.08|90.68|93.08|90.68|92.79|90.39|0
1650551860000|2022-04-21 14:37:40|93.15|90.75|93.15|90.75|93.22|90.82|93.15|90.75|0
1650551870000|2022-04-21 14:37:50|93.08|90.68|92.94|90.54|93.08|90.68|92.94|90.54|0
1650551880000|2022-04-21 14:38:00|93.01|90.61|92.72|90.32|93.01|90.61|92.72|90.32|0
1650551890000|2022-04-21 14:38:10|92.65|90.25|92.65|90.25|92.65|90.25|92.58|90.18|0
1650551900000|2022-04-21 14:38:20|92.72|90.32|92.58|90.18|92.79|90.39|92.58|90.18|0
1650551910000|2022-04-21 14:38:30|92.65|90.25|92.55|90.15|92.65|90.25|92.55|90.15|0
1650551920000|2022-04-21 14:38:40|92.51|90.11|92.51|90.11|92.51|90.11|92.44|90.04|0
1650551930000|2022-04-21 14:38:50|92.72|90.32|92.72|90.32|92.72|90.32|92.72|90.32|0
1650551940000|2022-04-21 14:39:00|92.79|90.39|92.51|90.11|92.79|90.39|92.51|90.11|0
1650551950000|2022-04-21 14:39:10|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1650551960000|2022-04-21 14:39:20|92.51|90.11|92.51|90.11|92.51|90.11|92.44|90.04|0
1650551970000|2022-04-21 14:39:30|92.72|90.32|93.22|90.82|93.22|90.82|92.72|90.32|0
1650551980000|2022-04-21 14:39:40|93.51|91.11|93.29|90.89|93.51|91.11|93.29|90.89|0
1650551990000|2022-04-21 14:39:50|93.15|90.75|92.94|90.54|93.15|90.75|92.94|90.54|0
1650552000000|2022-04-21 14:40:00|92.86|90.46|93.08|90.68|93.08|90.68|92.79|90.39|0
1650552010000|2022-04-21 14:40:10|93.15|90.75|93.36|90.96|93.36|90.96|93.15|90.75|0
1650552020000|2022-04-21 14:40:20|93.29|90.89|93.15|90.75|93.29|90.89|93.01|90.61|0
1650552030000|2022-04-21 14:40:30|93.26|90.86|93.36|90.96|93.36|90.96|93.26|90.86|0
1650552040000|2022-04-21 14:40:40|93.51|91.11|93.51|91.11|93.58|91.18|93.51|91.11|0
1650552050000|2022-04-21 14:40:50|93.65|91.25|93.76|91.36|93.79|91.39|93.65|91.25|0
1650552060000|2022-04-21 14:41:00|93.87|91.47|93.94|91.54|93.94|91.54|93.79|91.39|0
1650552070000|2022-04-21 14:41:10|93.86|91.46|94.15|91.75|94.22|91.82|93.86|91.46|0
1650552080000|2022-04-21 14:41:20|94.3|91.9|94.3|91.9|94.44|92.04|94.3|91.9|0
1650552090000|2022-04-21 14:41:30|94.37|91.97|94.59|92.19|94.59|92.19|94.37|91.97|0
1650552100000|2022-04-21 14:41:40|94.51|92.11|94.3|91.9|94.59|92.19|94.3|91.9|0
1650552110000|2022-04-21 14:41:50|93.94|91.54|93.65|91.25|93.94|91.54|93.65|91.25|0
1650552120000|2022-04-21 14:42:00|93.58|91.18|93.58|91.18|93.58|91.18|93.51|91.11|0
1650552130000|2022-04-21 14:42:10|93.51|91.11|93.29|90.89|93.58|91.18|93.29|90.89|0
1650552140000|2022-04-21 14:42:20|93.33|90.93|93.22|90.82|93.33|90.93|93.19|90.79|0
1650552150000|2022-04-21 14:42:30|93.29|90.89|93.36|90.96|93.36|90.96|93.22|90.82|0
1650552160000|2022-04-21 14:42:40|93.43|91.03|93.58|91.18|93.58|91.18|93.43|91.03|0
1650552170000|2022-04-21 14:42:50|93.51|91.11|93.51|91.11|93.58|91.18|93.51|91.11|0
1650552180000|2022-04-21 14:43:00|93.43|91.03|93.29|90.89|93.43|91.03|93.29|90.89|0
1650552190000|2022-04-21 14:43:10|93.36|90.96|93.29|90.89|93.36|90.96|93.29|90.89|0
1650552200000|2022-04-21 14:43:20|93.43|91.03|93.43|91.03|93.43|91.03|93.43|91.03|0
1650552210000|2022-04-21 14:43:30|93.5|91.1|93.43|91.03|93.5|91.1|93.4|91|0
1650552220000|2022-04-21 14:43:40|93.65|91.25|94.08|91.68|94.08|91.68|93.65|91.25|0
1650552230000|2022-04-21 14:43:50|94.22|91.82|94.29|91.89|94.37|91.97|94.22|91.82|0
1650552240000|2022-04-21 14:44:00|94.15|91.75|94.15|91.75|94.37|91.97|94.15|91.75|0
1650552250000|2022-04-21 14:44:10|94.08|91.68|94.01|91.61|94.08|91.68|94.01|91.61|0
1650552260000|2022-04-21 14:44:20|94.08|91.68|93.93|91.53|94.08|91.68|93.93|91.53|0
1650552270000|2022-04-21 14:44:30|93.86|91.46|93.76|91.36|93.93|91.53|93.76|91.36|0
1650552280000|2022-04-21 14:44:40|93.93|91.53|94.01|91.61|94.08|91.68|93.93|91.53|0
1650552290000|2022-04-21 14:44:50|93.93|91.53|93.93|91.53|93.93|91.53|93.79|91.39|0
1650552300000|2022-04-21 14:45:00|93.86|91.46|93.93|91.53|94.01|91.61|93.86|91.46|0
1650552310000|2022-04-21 14:45:10|94.01|91.61|94.22|91.82|94.22|91.82|94.01|91.61|0
1650552320000|2022-04-21 14:45:20|94.08|91.68|94.08|91.68|94.22|91.82|94.08|91.68|0
1650552330000|2022-04-21 14:45:30|94.15|91.75|94.08|91.68|94.15|91.75|94.08|91.68|0
1650552340000|2022-04-21 14:45:40|94.15|91.75|94.22|91.82|94.29|91.89|94.15|91.75|0
1650552350000|2022-04-21 14:45:50|94.15|91.75|94.22|91.82|94.22|91.82|94.15|91.75|0
1650552360000|2022-04-21 14:46:00|94.44|92.04|94.29|91.89|94.58|92.18|94.29|91.89|0
1650552370000|2022-04-21 14:46:10|94.37|91.97|94.44|92.04|94.51|92.11|94.37|91.97|0
1650552380000|2022-04-21 14:46:20|94.37|91.97|94.15|91.75|94.37|91.97|94.15|91.75|0
1650552390000|2022-04-21 14:46:30|94.29|91.89|94.44|92.04|94.44|92.04|94.22|91.82|0
1650552400000|2022-04-21 14:46:40|94.29|91.89|94.15|91.75|94.29|91.89|94.08|91.68|0
1650552410000|2022-04-21 14:46:50|94.08|91.68|94.94|92.54|94.94|92.54|94.08|91.68|0
1650552420000|2022-04-21 14:47:00|94.8|92.4|95.09|92.69|95.09|92.69|94.8|92.4|0
1650552440000|2022-04-21 14:47:20|95.02|92.62|95.74|93.34|95.74|93.34|95.02|92.62|0
1650552450000|2022-04-21 14:47:30|95.6|93.2|95.6|93.2|95.74|93.34|95.52|93.12|0
1650552460000|2022-04-21 14:47:40|95.67|93.27|95.67|93.27|95.74|93.34|95.67|93.27|0
1650552470000|2022-04-21 14:47:50|95.78|93.38|95.96|93.56|95.96|93.56|95.78|93.38|0
1650552480000|2022-04-21 14:48:00|95.82|93.42|95.82|93.42|95.82|93.42|95.6|93.2|0
1650552490000|2022-04-21 14:48:10|95.89|93.49|95.74|93.34|95.89|93.49|95.74|93.34|0
1650552500000|2022-04-21 14:48:20|95.89|93.49|96.11|93.71|96.11|93.71|95.89|93.49|0
1650552510000|2022-04-21 14:48:30|96.03|93.63|96.03|93.63|96.11|93.71|96.03|93.63|0
1650552520000|2022-04-21 14:48:40|96.11|93.71|96.25|93.85|96.25|93.85|96.11|93.71|0
1650552530000|2022-04-21 14:48:50|96.18|93.78|96.33|93.93|96.4|94|96.18|93.78|0
1650552540000|2022-04-21 14:49:00|96.25|93.85|96.4|94|96.4|94|96.25|93.85|0
1650552550000|2022-04-21 14:49:10|96.29|93.89|95.67|93.27|96.29|93.89|95.67|93.27|0
1650552560000|2022-04-21 14:49:20|95.07|92.67|94.92|92.52|95.07|92.67|94.92|92.52|0
1650552570000|2022-04-21 14:49:30|95.67|93.27|95.89|93.49|95.89|93.49|95.67|93.27|0
1650552580000|2022-04-21 14:49:40|96.58|94.18|96.44|94.04|96.58|94.18|96.44|94.04|0
1650552590000|2022-04-21 14:49:50|96.36|93.96|96.29|93.89|96.36|93.96|96.29|93.89|0
1650552600000|2022-04-21 14:50:00|96.44|94.04|96.96|94.56|97.26|94.86|96.44|94.04|0
1650552610000|2022-04-21 14:50:10|96.82|94.42|96.6|94.2|96.89|94.49|96.6|94.2|0
1650552620000|2022-04-21 14:50:20|96.52|94.12|96.38|93.98|96.52|94.12|96.38|93.98|0
1650552630000|2022-04-21 14:50:30|96.3|93.9|96.3|93.9|96.38|93.98|96.3|93.9|0
1650552640000|2022-04-21 14:50:40|96.38|93.98|96.6|94.2|96.67|94.27|96.38|93.98|0
1650552650000|2022-04-21 14:50:50|96.52|94.12|96.52|94.12|96.6|94.2|96.52|94.12|0
1650552660000|2022-04-21 14:51:00|96.67|94.27|97.11|94.71|97.11|94.71|96.67|94.27|0
1650552670000|2022-04-21 14:51:10|97.18|94.78|97.33|94.93|97.33|94.93|97.18|94.78|0
1650552680000|2022-04-21 14:51:20|97.7|95.3|97.84|95.44|97.84|95.44|97.7|95.3|0
1650552690000|2022-04-21 14:51:30|97.77|95.37|97.7|95.3|97.84|95.44|97.7|95.3|0
1650552700000|2022-04-21 14:51:40|97.48|95.08|97.4|95|97.55|95.15|97.4|95|0
1650552710000|2022-04-21 14:51:50|97.25|94.85|97.33|94.93|97.33|94.93|97.25|94.85|0
1650552720000|2022-04-21 14:52:00|97.25|94.85|96.96|94.56|97.25|94.85|96.89|94.49|0
1650552730000|2022-04-21 14:52:10|97.11|94.71|97.03|94.63|97.11|94.71|97.03|94.63|0
1650552740000|2022-04-21 14:52:20|97.11|94.71|97.25|94.85|97.25|94.85|97.03|94.63|0
1650552750000|2022-04-21 14:52:30|97.37|94.97|97.4|95|97.48|95.08|97.37|94.97|0
1650552760000|2022-04-21 14:52:40|97.47|95.07|97.25|94.85|97.47|95.07|97.25|94.85|0
1650552770000|2022-04-21 14:52:50|97.18|94.78|97.11|94.71|97.18|94.78|97.11|94.71|0
1650552780000|2022-04-21 14:53:00|97.03|94.63|97.11|94.71|97.18|94.78|97.03|94.63|0
1650552790000|2022-04-21 14:53:10|97.03|94.63|96.89|94.49|97.18|94.78|96.89|94.49|0
1650552800000|2022-04-21 14:53:20|96.74|94.34|96.74|94.34|96.81|94.41|96.74|94.34|0
1650552810000|2022-04-21 14:53:30|96.81|94.41|96.89|94.49|96.89|94.49|96.81|94.41|0
1650552820000|2022-04-21 14:53:40|96.96|94.56|96.96|94.56|96.96|94.56|96.89|94.49|0
1650552830000|2022-04-21 14:53:50|96.81|94.41|96.81|94.41|96.81|94.41|96.74|94.34|0
1650552840000|2022-04-21 14:54:00|96.89|94.49|96.81|94.41|96.96|94.56|96.81|94.41|0
1650552850000|2022-04-21 14:54:10|96.96|94.56|97.18|94.78|97.18|94.78|96.96|94.56|0
1650552860000|2022-04-21 14:54:20|97.25|94.85|97.11|94.71|97.25|94.85|97.11|94.71|0
1650552870000|2022-04-21 14:54:30|97.29|94.89|97.11|94.71|97.33|94.93|97.11|94.71|0
1650552880000|2022-04-21 14:54:40|97.33|94.93|97.25|94.85|97.4|95|97.25|94.85|0
1650552890000|2022-04-21 14:54:50|97.4|95|97.33|94.93|97.47|95.07|97.33|94.93|0
1650552900000|2022-04-21 14:55:00|97.47|95.07|97.47|95.07|97.47|95.07|97.33|94.93|0
1650552910000|2022-04-21 14:55:10|97.33|94.93|97.33|94.93|97.4|95|97.25|94.85|0
1650552920000|2022-04-21 14:55:20|97.4|95|97.47|95.07|97.47|95.07|97.4|95|0
1650552930000|2022-04-21 14:55:30|97.55|95.15|97.55|95.15|97.62|95.22|97.47|95.07|0
1650552940000|2022-04-21 14:55:40|97.4|95|97.62|95.22|97.62|95.22|97.4|95|0
1650552950000|2022-04-21 14:55:50|97.69|95.29|97.84|95.44|97.84|95.44|97.69|95.29|0
1650552960000|2022-04-21 14:56:00|97.92|95.52|97.77|95.37|97.92|95.52|97.77|95.37|0
1650552970000|2022-04-21 14:56:10|97.62|95.22|97.44|95.04|97.62|95.22|97.44|95.04|0
1650552980000|2022-04-21 14:56:20|97.47|95.07|97.47|95.07|97.55|95.15|97.47|95.07|0
1650552990000|2022-04-21 14:56:30|97.4|95|97.47|95.07|97.55|95.15|97.4|95|0
1650553000000|2022-04-21 14:56:40|97.32|94.92|97.25|94.85|97.4|95|97.25|94.85|0
1650553010000|2022-04-21 14:56:50|97.32|94.92|97.47|95.07|97.47|95.07|97.32|94.92|0
1650553020000|2022-04-21 14:57:00|97.55|95.15|97.4|95|97.55|95.15|97.4|95|0
1650553030000|2022-04-21 14:57:10|97.55|95.15|97.62|95.22|97.62|95.22|97.47|95.07|0
1650553040000|2022-04-21 14:57:20|97.69|95.29|97.69|95.29|97.77|95.37|97.69|95.29|0
1650553050000|2022-04-21 14:57:30|97.55|95.15|97.62|95.22|97.69|95.29|97.55|95.15|0
1650553060000|2022-04-21 14:57:40|97.69|95.29|97.44|95.04|97.69|95.29|97.44|95.04|0
1650553070000|2022-04-21 14:57:50|97.47|95.07|97.18|94.78|97.47|95.07|97.18|94.78|0
1650553080000|2022-04-21 14:58:00|97.03|94.63|97.03|94.63|97.03|94.63|97.03|94.63|0
1650553090000|2022-04-21 14:58:10|97.1|94.7|97.32|94.92|97.32|94.92|97.1|94.7|0
1650553100000|2022-04-21 14:58:20|97.4|95|97.4|95|97.47|95.07|97.4|95|0
1650553110000|2022-04-21 14:58:30|97.32|94.92|97.25|94.85|97.32|94.92|97.25|94.85|0
1650553120000|2022-04-21 14:58:40|97.18|94.78|97.1|94.7|97.25|94.85|97.1|94.7|0
1650553130000|2022-04-21 14:58:50|97.03|94.63|96.92|94.52|97.03|94.63|96.88|94.48|0
1650553140000|2022-04-21 14:59:00|96.74|94.34|96.74|94.34|96.74|94.34|96.7|94.3|0
1650553150000|2022-04-21 14:59:10|96.52|94.12|96.66|94.26|96.66|94.26|96.52|94.12|0
1650553160000|2022-04-21 14:59:20|96.74|94.34|97.03|94.63|97.03|94.63|96.74|94.34|0
1650553170000|2022-04-21 14:59:30|96.96|94.56|97.03|94.63|97.03|94.63|96.88|94.48|0
1650553180000|2022-04-21 14:59:40|96.81|94.41|96.96|94.56|96.96|94.56|96.81|94.41|0
1650553190000|2022-04-21 14:59:50|96.81|94.41|96.74|94.34|96.81|94.41|96.74|94.34|0
1650553200000|2022-04-21 15:00:00|97.1|94.7|97.1|94.7|97.1|94.7|96.96|94.56|0
1650553210000|2022-04-21 15:00:10|97.25|94.85|97.43|95.03|97.47|95.07|97.25|94.85|0
1650553220000|2022-04-21 15:00:20|97.32|94.92|97.4|95|97.4|95|97.32|94.92|0
1650553230000|2022-04-21 15:00:30|97.47|95.07|97.32|94.92|97.47|95.07|97.32|94.92|0
1650553240000|2022-04-21 15:00:40|97.25|94.85|96.95|94.55|97.25|94.85|96.88|94.48|0
1650553250000|2022-04-21 15:00:50|96.88|94.48|96.73|94.33|96.88|94.48|96.73|94.33|0
1650553260000|2022-04-21 15:01:00|96.66|94.26|96.44|94.04|96.66|94.26|96.44|94.04|0
1650553270000|2022-04-21 15:01:10|96.37|93.97|96.37|93.97|96.44|94.04|96.37|93.97|0
1650553280000|2022-04-21 15:01:20|96.44|94.04|96.37|93.97|96.44|94.04|96.37|93.97|0
1650553290000|2022-04-21 15:01:30|96.44|94.04|96.44|94.04|96.51|94.11|96.44|94.04|0
1650553300000|2022-04-21 15:01:40|96.37|93.97|96.37|93.97|96.37|93.97|96.37|93.97|0
1650553310000|2022-04-21 15:01:50|96.22|93.82|95.93|93.53|96.22|93.82|95.93|93.53|0
1650553320000|2022-04-21 15:02:00|96.22|93.82|96.33|93.93|96.33|93.93|96.15|93.75|0
1650553330000|2022-04-21 15:02:10|96.44|94.04|96.59|94.19|96.59|94.19|96.44|94.04|0
1650553340000|2022-04-21 15:02:20|96.66|94.26|96.81|94.41|96.81|94.41|96.66|94.26|0
1650553350000|2022-04-21 15:02:30|96.88|94.48|96.81|94.41|96.88|94.48|96.81|94.41|0
1650553360000|2022-04-21 15:02:40|96.59|94.19|96.66|94.26|96.73|94.33|96.59|94.19|0
1650553370000|2022-04-21 15:02:50|96.59|94.19|96.66|94.26|96.66|94.26|96.59|94.19|0
1650553380000|2022-04-21 15:03:00|96.95|94.55|96.95|94.55|96.95|94.55|96.88|94.48|0
1650553390000|2022-04-21 15:03:10|96.73|94.33|96.81|94.41|96.81|94.41|96.73|94.33|0
1650553400000|2022-04-21 15:03:20|96.88|94.48|97.03|94.63|97.03|94.63|96.88|94.48|0
1650553410000|2022-04-21 15:03:30|96.95|94.55|96.88|94.48|96.95|94.55|96.88|94.48|0
1650553420000|2022-04-21 15:03:40|96.81|94.41|96.51|94.11|96.81|94.41|96.51|94.11|0
1650553430000|2022-04-21 15:03:50|96.59|94.19|96.66|94.26|96.66|94.26|96.51|94.11|0
1650553440000|2022-04-21 15:04:00|96.51|94.11|96.37|93.97|96.51|94.11|96.37|93.97|0
1650553450000|2022-04-21 15:04:10|96.44|94.04|96.59|94.19|96.59|94.19|96.44|94.04|0
1650553460000|2022-04-21 15:04:20|96.51|94.11|96.44|94.04|96.51|94.11|96.4|94|0
1650553470000|2022-04-21 15:04:30|96.29|93.89|96.29|93.89|96.29|93.89|96.29|93.89|0
1650553480000|2022-04-21 15:04:40|96.33|93.93|96.26|93.86|96.37|93.97|96.26|93.86|0
1650553490000|2022-04-21 15:04:50|96.29|93.89|96.29|93.89|96.37|93.97|96.22|93.82|0
1650553500000|2022-04-21 15:05:00|96.15|93.75|96.29|93.89|96.29|93.89|96.07|93.67|0
1650553510000|2022-04-21 15:05:10|96.4|94|96.88|94.48|96.88|94.48|96.4|94|0
1650553520000|2022-04-21 15:05:20|96.8|94.4|96.8|94.4|96.8|94.4|96.73|94.33|0
1650553530000|2022-04-21 15:05:30|97.02|94.62|96.95|94.55|97.02|94.62|96.88|94.48|0
1650553540000|2022-04-21 15:05:40|96.88|94.48|97.1|94.7|97.1|94.7|96.88|94.48|0
1650553550000|2022-04-21 15:05:50|97.25|94.85|97.32|94.92|97.32|94.92|97.25|94.85|0
1650553560000|2022-04-21 15:06:00|97.39|94.99|97.73|95.33|97.76|95.36|97.39|94.99|0
1650553570000|2022-04-21 15:06:10|97.83|95.43|97.83|95.43|97.98|95.58|97.83|95.43|0
1650553580000|2022-04-21 15:06:20|97.76|95.36|97.69|95.29|97.91|95.51|97.69|95.29|0
1650553590000|2022-04-21 15:06:30|97.61|95.21|97.32|94.92|97.61|95.21|97.32|94.92|0
1650553600000|2022-04-21 15:06:40|97.1|94.7|97.17|94.77|97.24|94.84|97.1|94.7|0
1650553610000|2022-04-21 15:06:50|96.95|94.55|97.02|94.62|97.1|94.7|96.95|94.55|0
1650553620000|2022-04-21 15:07:00|96.95|94.55|96.88|94.48|96.95|94.55|96.88|94.48|0
1650553630000|2022-04-21 15:07:10|96.95|94.55|97.32|94.92|97.32|94.92|96.95|94.55|0
1650553640000|2022-04-21 15:07:20|97.28|94.88|96.88|94.48|97.28|94.88|96.88|94.48|0
1650553650000|2022-04-21 15:07:30|96.95|94.55|97.1|94.7|97.1|94.7|96.95|94.55|0
1650553660000|2022-04-21 15:07:40|97.02|94.62|97.32|94.92|97.32|94.92|97.02|94.62|0
1650553670000|2022-04-21 15:07:50|97.1|94.7|97.24|94.84|97.24|94.84|97.1|94.7|0
1650553680000|2022-04-21 15:08:00|97.32|94.92|97.69|95.29|97.69|95.29|97.32|94.92|0
1650553690000|2022-04-21 15:08:10|97.61|95.21|97.46|95.06|97.61|95.21|97.39|94.99|0
1650553700000|2022-04-21 15:08:20|97.39|94.99|97.32|94.92|97.39|94.99|97.24|94.84|0
1650553710000|2022-04-21 15:08:30|97.39|94.99|97.46|95.06|97.5|95.1|97.39|94.99|0
1650553720000|2022-04-21 15:08:40|97.39|94.99|97.54|95.14|97.54|95.14|97.32|94.92|0
1650553730000|2022-04-21 15:08:50|97.39|94.99|97.39|94.99|97.39|94.99|97.32|94.92|0
1650553740000|2022-04-21 15:09:00|97.54|95.14|97.54|95.14|97.54|95.14|97.46|95.06|0
1650553750000|2022-04-21 15:09:10|97.39|94.99|97.61|95.21|97.61|95.21|97.39|94.99|0
1650553760000|2022-04-21 15:09:20|97.72|95.32|97.61|95.21|97.72|95.32|97.61|95.21|0
1650553770000|2022-04-21 15:09:30|97.5|95.1|97.24|94.84|97.5|95.1|97.17|94.77|0
1650553780000|2022-04-21 15:09:40|97.39|94.99|97.46|95.06|97.46|95.06|97.39|94.99|0
1650553790000|2022-04-21 15:09:50|97.61|95.21|97.32|94.92|97.61|95.21|97.32|94.92|0
1650553800000|2022-04-21 15:10:00|97.61|95.21|97.17|94.77|97.61|95.21|97.17|94.77|0
1650553810000|2022-04-21 15:10:10|97.28|94.88|97.32|94.92|97.39|94.99|97.28|94.88|0
1650553820000|2022-04-21 15:10:20|97.24|94.84|97.09|94.69|97.24|94.84|97.09|94.69|0
1650553830000|2022-04-21 15:10:30|97.17|94.77|97.35|94.95|97.35|94.95|97.17|94.77|0
1650553840000|2022-04-21 15:10:40|97.46|95.06|97.24|94.84|97.46|95.06|97.17|94.77|0
1650553850000|2022-04-21 15:10:50|97.32|94.92|97.24|94.84|97.39|94.99|97.17|94.77|0
1650553860000|2022-04-21 15:11:00|97.32|94.92|97.17|94.77|97.57|95.17|97.17|94.77|0
1650553870000|2022-04-21 15:11:10|97.09|94.69|96.95|94.55|97.09|94.69|96.91|94.51|0
1650553880000|2022-04-21 15:11:20|96.65|94.25|96.51|94.11|96.65|94.25|96.43|94.03|0
1650553890000|2022-04-21 15:11:30|96.43|94.03|96.51|94.11|96.51|94.11|96.43|94.03|0
1650553900000|2022-04-21 15:11:40|96.29|93.89|96.07|93.67|96.29|93.89|96|93.6|0
1650553910000|2022-04-21 15:11:50|96.29|93.89|96.14|93.74|96.29|93.89|96.11|93.71|0
1650553920000|2022-04-21 15:12:00|96.36|93.96|96.51|94.11|96.51|94.11|96.36|93.96|0
1650553930000|2022-04-21 15:12:10|96.29|93.89|96.22|93.82|96.29|93.89|96.22|93.82|0
1650553940000|2022-04-21 15:12:20|96.36|93.96|96.07|93.67|96.36|93.96|96.07|93.67|0
1650553950000|2022-04-21 15:12:30|96.14|93.74|96.22|93.82|96.22|93.82|96.14|93.74|0
1650553960000|2022-04-21 15:12:40|96.21|93.81|96.07|93.67|96.21|93.81|96.07|93.67|0
1650553970000|2022-04-21 15:12:50|96.14|93.74|96.03|93.63|96.14|93.74|96.03|93.63|0
1650553980000|2022-04-21 15:13:00|96|93.6|96.21|93.81|96.21|93.81|96|93.6|0
1650553990000|2022-04-21 15:13:10|96.14|93.74|96.07|93.67|96.14|93.74|96.07|93.67|0
1650554000000|2022-04-21 15:13:20|96.14|93.74|96.14|93.74|96.14|93.74|96.07|93.67|0
1650554010000|2022-04-21 15:13:30|96.18|93.78|96|93.6|96.18|93.78|96|93.6|0
1650554020000|2022-04-21 15:13:40|95.92|93.52|96.11|93.71|96.11|93.71|95.92|93.52|0
1650554030000|2022-04-21 15:13:50|96.07|93.67|96.21|93.81|96.21|93.81|96.07|93.67|0
1650554040000|2022-04-21 15:14:00|96.29|93.89|96.21|93.81|96.29|93.89|96.21|93.81|0
1650554050000|2022-04-21 15:14:10|96.29|93.89|96.54|94.14|96.54|94.14|96.29|93.89|0
1650554060000|2022-04-21 15:14:20|96.65|94.25|96.43|94.03|96.8|94.4|96.43|94.03|0
1650554070000|2022-04-21 15:14:30|96.51|94.11|96.51|94.11|96.65|94.25|96.51|94.11|0
1650554080000|2022-04-21 15:14:40|96.43|94.03|96.65|94.25|96.73|94.33|96.43|94.03|0
1650554090000|2022-04-21 15:14:50|96.8|94.4|96.73|94.33|96.8|94.4|96.69|94.29|0
1650554100000|2022-04-21 15:15:00|96.51|94.11|96.8|94.4|96.87|94.47|96.51|94.11|0
1650554110000|2022-04-21 15:15:10|96.94|94.54|96.91|94.51|96.94|94.54|96.87|94.47|0
1650554120000|2022-04-21 15:15:20|97.02|94.62|96.91|94.51|97.06|94.66|96.91|94.51|0
1650554130000|2022-04-21 15:15:30|96.87|94.47|97.09|94.69|97.09|94.69|96.87|94.47|0
1650554140000|2022-04-21 15:15:40|96.94|94.54|96.8|94.4|96.94|94.54|96.8|94.4|0
1650554150000|2022-04-21 15:15:50|96.72|94.32|96.8|94.4|96.87|94.47|96.72|94.32|0
1650554160000|2022-04-21 15:16:00|96.87|94.47|96.87|94.47|97.09|94.69|96.87|94.47|0
1650554170000|2022-04-21 15:16:10|97.02|94.62|97.16|94.76|97.16|94.76|97.02|94.62|0
1650554180000|2022-04-21 15:16:20|97.24|94.84|97.09|94.69|97.24|94.84|97.09|94.69|0
1650554190000|2022-04-21 15:16:30|97.02|94.62|96.84|94.44|97.02|94.62|96.84|94.44|0
1650554200000|2022-04-21 15:16:40|96.87|94.47|96.8|94.4|96.87|94.47|96.72|94.32|0
1650554210000|2022-04-21 15:16:50|96.72|94.32|96.72|94.32|96.72|94.32|96.58|94.18|0
1650554220000|2022-04-21 15:17:00|96.58|94.18|96.58|94.18|96.8|94.4|96.58|94.18|0
1650554230000|2022-04-21 15:17:10|96.72|94.32|96.94|94.54|96.94|94.54|96.72|94.32|0
1650554240000|2022-04-21 15:17:20|96.87|94.47|97.02|94.62|97.02|94.62|96.87|94.47|0
1650554250000|2022-04-21 15:17:30|96.94|94.54|96.94|94.54|96.94|94.54|96.94|94.54|0
1650554260000|2022-04-21 15:17:40|96.98|94.58|97.5|95.1|97.5|95.1|96.98|94.58|0
1650554270000|2022-04-21 15:17:50|97.46|95.06|97.31|94.91|97.53|95.13|97.31|94.91|0
1650554280000|2022-04-21 15:18:00|97.46|95.06|97.83|95.43|97.83|95.43|97.46|95.06|0
1650554290000|2022-04-21 15:18:10|97.68|95.28|97.75|95.35|97.75|95.35|97.68|95.28|0
1650554300000|2022-04-21 15:18:20|97.6|95.2|97.83|95.43|97.83|95.43|97.6|95.2|0
1650554310000|2022-04-21 15:18:30|97.3|94.9|97.22|94.82|97.3|94.9|97.19|94.79|0
1650554320000|2022-04-21 15:18:40|97.15|94.75|97.07|94.67|97.15|94.75|97.07|94.67|0
1650554330000|2022-04-21 15:18:50|97|94.6|97.15|94.75|97.15|94.75|97|94.6|0
1650554340000|2022-04-21 15:19:00|97.98|95.58|97.83|95.43|97.98|95.58|97.83|95.43|0
1650554350000|2022-04-21 15:19:10|97.15|94.75|97.07|94.67|97.15|94.75|97|94.6|0
1650554360000|2022-04-21 15:19:20|97.04|94.64|97.33|94.93|97.33|94.93|97.04|94.64|0
1650554370000|2022-04-21 15:19:30|97.59|95.19|96.85|94.45|97.74|95.34|96.85|94.45|0
1650554380000|2022-04-21 15:19:40|97.34|94.94|97.32|94.92|97.39|94.99|97.05|94.65|0
1650554390000|2022-04-21 15:19:50|97.24|94.84|97.17|94.77|97.24|94.84|97.17|94.77|0
1650554400000|2022-04-21 15:20:00|97.93|95.53|97.78|95.38|97.93|95.53|97.71|95.31|0
1650554410000|2022-04-21 15:20:10|97.93|95.53|97.59|95.19|97.93|95.53|97.44|95.04|0
1650554420000|2022-04-21 15:20:20|97.62|95.22|97.81|95.41|97.81|95.41|97.62|95.22|0
1650554430000|2022-04-21 15:20:30|97.88|95.48|97.81|95.41|97.88|95.48|97.81|95.41|0
1650554440000|2022-04-21 15:20:40|97.88|95.48|98.25|95.85|98.25|95.85|97.88|95.48|0
1650554450000|2022-04-21 15:20:50|98.4|96|98.55|96.15|98.55|96.15|98.32|95.92|0
1650554460000|2022-04-21 15:21:00|98.62|96.22|99.14|96.74|99.14|96.74|98.62|96.22|0
1650554470000|2022-04-21 15:21:10|99.11|96.71|99.59|97.19|99.59|97.19|99.11|96.71|0
1650554480000|2022-04-21 15:21:20|99.66|97.26|99.66|97.26|99.81|97.41|99.66|97.26|0
1650554490000|2022-04-21 15:21:30|99.74|97.34|99.59|97.19|99.74|97.34|99.59|97.19|0
1650554500000|2022-04-21 15:21:40|99.66|97.26|99.66|97.26|99.81|97.41|99.66|97.26|0
1650554510000|2022-04-21 15:21:50|99.96|97.56|99.74|97.34|99.96|97.56|99.74|97.34|0
1650554520000|2022-04-21 15:22:00|99.66|97.26|99.66|97.26|99.66|97.26|99.59|97.19|0
1650554530000|2022-04-21 15:22:10|99.74|97.34|99.51|97.11|99.74|97.34|99.51|97.11|0
1650554540000|2022-04-21 15:22:20|99.29|96.89|99.44|97.04|99.44|97.04|99.29|96.89|0
1650554550000|2022-04-21 15:22:30|99.29|96.89|99.21|96.81|99.36|96.96|99.21|96.81|0
1650554560000|2022-04-21 15:22:40|99.29|96.89|99.44|97.04|99.44|97.04|99.29|96.89|0
1650554570000|2022-04-21 15:22:50|99.36|96.96|99.51|97.11|99.55|97.15|99.36|96.96|0
1650554580000|2022-04-21 15:23:00|99.44|97.04|99.21|96.81|99.44|97.04|99.14|96.74|0
1650554590000|2022-04-21 15:23:10|99.06|96.66|99.21|96.81|99.21|96.81|99.06|96.66|0
1650554600000|2022-04-21 15:23:20|99.14|96.74|99.36|96.96|99.36|96.96|99.14|96.74|0
1650554610000|2022-04-21 15:23:30|99.33|96.93|99.36|96.96|99.51|97.11|99.33|96.93|0
1650554620000|2022-04-21 15:23:40|99.29|96.89|99.14|96.74|99.29|96.89|99.14|96.74|0
1650554630000|2022-04-21 15:23:50|99.29|96.89|99.36|96.96|99.36|96.96|99.21|96.81|0
1650554640000|2022-04-21 15:24:00|99.21|96.81|98.84|96.44|99.21|96.81|98.84|96.44|0
1650554650000|2022-04-21 15:24:10|98.92|96.52|98.47|96.07|98.92|96.52|98.47|96.07|0
1650554660000|2022-04-21 15:24:20|98.43|96.03|98.47|96.07|98.47|96.07|98.32|95.92|0
1650554670000|2022-04-21 15:24:30|98.4|96|98.4|96|98.47|96.07|98.4|96|0
1650554680000|2022-04-21 15:24:40|98.47|96.07|98.47|96.07|98.47|96.07|98.47|96.07|0
1650554690000|2022-04-21 15:24:50|98.4|96|98.47|96.07|98.47|96.07|98.32|95.92|0
1650554700000|2022-04-21 15:25:00|98.51|96.11|97.95|95.55|98.51|96.11|97.95|95.55|0
1650554710000|2022-04-21 15:25:10|97.88|95.48|97.66|95.26|97.88|95.48|97.66|95.26|0
1650554720000|2022-04-21 15:25:20|97.58|95.18|97.66|95.26|97.66|95.26|97.58|95.18|0
1650554730000|2022-04-21 15:25:30|97.8|95.4|97.8|95.4|97.8|95.4|97.73|95.33|0
1650554740000|2022-04-21 15:25:40|97.73|95.33|97.8|95.4|97.8|95.4|97.73|95.33|0
1650554750000|2022-04-21 15:25:50|97.88|95.48|97.88|95.48|97.95|95.55|97.88|95.48|0
1650554760000|2022-04-21 15:26:00|97.8|95.4|97.88|95.48|97.88|95.48|97.8|95.4|0
1650554770000|2022-04-21 15:26:10|97.73|95.33|97.95|95.55|97.95|95.55|97.73|95.33|0
1650554780000|2022-04-21 15:26:20|97.88|95.48|98.02|95.62|98.02|95.62|97.88|95.48|0
1650554790000|2022-04-21 15:26:30|97.95|95.55|97.95|95.55|98.02|95.62|97.95|95.55|0
1650554800000|2022-04-21 15:26:40|97.73|95.33|97.88|95.48|97.88|95.48|97.69|95.29|0
1650554810000|2022-04-21 15:26:50|97.8|95.4|97.73|95.33|97.88|95.48|97.73|95.33|0
1650554820000|2022-04-21 15:27:00|97.8|95.4|97.51|95.11|97.8|95.4|97.51|95.11|0
1650554830000|2022-04-21 15:27:10|97.21|94.81|97.14|94.74|97.21|94.81|97.14|94.74|0
1650554840000|2022-04-21 15:27:20|97.29|94.89|97.36|94.96|97.43|95.03|97.29|94.89|0
1650554850000|2022-04-21 15:27:30|97.29|94.89|97.36|94.96|97.36|94.96|97.29|94.89|0
1650554860000|2022-04-21 15:27:40|97.29|94.89|97.36|94.96|97.36|94.96|97.29|94.89|0
1650554870000|2022-04-21 15:27:50|97.43|95.03|97.51|95.11|97.58|95.18|97.43|95.03|0
1650554880000|2022-04-21 15:28:00|97.43|95.03|97.8|95.4|97.88|95.48|97.43|95.03|0
1650554890000|2022-04-21 15:28:10|97.88|95.48|98.1|95.7|98.17|95.77|97.88|95.48|0
1650554900000|2022-04-21 15:28:20|98.14|95.74|98.24|95.84|98.24|95.84|98.02|95.62|0
1650554910000|2022-04-21 15:28:30|98.32|95.92|98.17|95.77|98.32|95.92|98.17|95.77|0
1650554920000|2022-04-21 15:28:40|98.1|95.7|98.24|95.84|98.24|95.84|98.1|95.7|0
1650554930000|2022-04-21 15:28:50|98.32|95.92|98.39|95.99|98.39|95.99|98.32|95.92|0
1650554940000|2022-04-21 15:29:00|98.76|96.36|98.84|96.44|98.84|96.44|98.61|96.21|0
1650554950000|2022-04-21 15:29:10|99.14|96.74|99.43|97.03|99.43|97.03|99.14|96.74|0
1650554960000|2022-04-21 15:29:20|99.28|96.88|99.43|97.03|99.43|97.03|99.28|96.88|0
1650554970000|2022-04-21 15:29:30|99.28|96.88|99.21|96.81|99.28|96.88|99.21|96.81|0
1650554980000|2022-04-21 15:29:40|99.13|96.73|99.06|96.66|99.13|96.73|98.99|96.59|0
1650554990000|2022-04-21 15:29:50|99.13|96.73|98.99|96.59|99.13|96.73|98.91|96.51|0
1650555000000|2022-04-21 15:30:00|99.28|96.88|99.51|97.11|99.51|97.11|99.21|96.81|0
1650555010000|2022-04-21 15:30:10|99.66|97.26|99.43|97.03|99.66|97.26|99.43|97.03|0
1650555020000|2022-04-21 15:30:20|99.36|96.96|99.13|96.73|99.36|96.96|99.06|96.66|0
1650555030000|2022-04-21 15:30:30|99.21|96.81|99.06|96.66|99.21|96.81|99.02|96.62|0
1650555040000|2022-04-21 15:30:40|99.13|96.73|99.28|96.88|99.28|96.88|99.13|96.73|0
1650555050000|2022-04-21 15:30:50|99.21|96.81|99.17|96.77|99.21|96.81|99.13|96.73|0
1650555060000|2022-04-21 15:31:00|99.06|96.66|99.13|96.73|99.13|96.73|98.91|96.51|0
1650555070000|2022-04-21 15:31:10|99.02|96.62|99.21|96.81|99.21|96.81|99.02|96.62|0
1650555080000|2022-04-21 15:31:20|99.28|96.88|99.4|97|99.43|97.03|99.28|96.88|0
1650555090000|2022-04-21 15:31:30|99.36|96.96|99.28|96.88|99.36|96.96|99.21|96.81|0
1650555100000|2022-04-21 15:31:40|99.43|97.03|99.51|97.11|99.51|97.11|99.43|97.03|0
1650555110000|2022-04-21 15:31:50|99.66|97.26|99.73|97.33|99.73|97.33|99.66|97.26|0
1650555120000|2022-04-21 15:32:00|99.81|97.41|99.58|97.18|99.81|97.41|99.51|97.11|0
1650555130000|2022-04-21 15:32:10|99.73|97.33|99.73|97.33|99.73|97.33|99.66|97.26|0
1650555140000|2022-04-21 15:32:20|99.66|97.26|100.33|97.93|100.33|97.93|99.66|97.26|0
1650555150000|2022-04-21 15:32:30|100.18|97.78|100.33|97.93|100.33|97.93|100.18|97.78|0
1650555160000|2022-04-21 15:32:40|100.26|97.86|100.63|98.23|100.71|98.31|100.26|97.86|0
1650555170000|2022-04-21 15:32:50|100.71|98.31|100.86|98.46|100.86|98.46|100.71|98.31|0
1650555180000|2022-04-21 15:33:00|100.71|98.31|100.56|98.16|100.71|98.31|100.56|98.16|0
1650555190000|2022-04-21 15:33:10|100.48|98.08|100.26|97.86|100.48|98.08|100.26|97.86|0
1650555200000|2022-04-21 15:33:20|99.95|97.55|99.95|97.55|99.95|97.55|99.58|97.18|0
1650555210000|2022-04-21 15:33:30|100.1|97.7|100.56|98.16|100.56|98.16|100.1|97.7|0
1650555220000|2022-04-21 15:33:40|100.86|98.46|101.01|98.61|101.39|98.99|100.86|98.46|0
1650555230000|2022-04-21 15:33:50|100.86|98.46|101.01|98.61|101.01|98.61|100.86|98.46|0
1650555240000|2022-04-21 15:34:00|100.86|98.46|100.63|98.23|100.86|98.46|100.63|98.23|0
1650555250000|2022-04-21 15:34:10|100.71|98.31|100.78|98.38|100.78|98.38|100.48|98.08|0
1650555260000|2022-04-21 15:34:20|100.71|98.31|100.56|98.16|100.71|98.31|100.56|98.16|0
1650555270000|2022-04-21 15:34:30|100.18|97.78|100.25|97.85|100.25|97.85|100.18|97.78|0
1650555280000|2022-04-21 15:34:40|100.18|97.78|100.48|98.08|100.48|98.08|100.18|97.78|0
1650555290000|2022-04-21 15:34:50|100.56|98.16|100.59|98.19|100.59|98.19|100.56|98.16|0
1650555300000|2022-04-21 15:35:00|100.25|97.85|100.4|98|100.48|98.08|100.25|97.85|0
1650555310000|2022-04-21 15:35:10|100.56|98.16|100.48|98.08|100.56|98.16|100.48|98.08|0
1650555320000|2022-04-21 15:35:20|100.4|98|100.55|98.15|100.55|98.15|100.33|97.93|0
1650555330000|2022-04-21 15:35:30|100.48|98.08|100.48|98.08|100.48|98.08|100.44|98.04|0
1650555340000|2022-04-21 15:35:40|100.4|98|100.78|98.38|100.78|98.38|100.4|98|0
1650555350000|2022-04-21 15:35:50|100.71|98.31|100.18|97.78|100.71|98.31|100.18|97.78|0
1650555360000|2022-04-21 15:36:00|100.03|97.63|100.03|97.63|100.1|97.7|100.03|97.63|0
1650555370000|2022-04-21 15:36:10|99.88|97.48|100.25|97.85|100.25|97.85|99.88|97.48|0
1650555380000|2022-04-21 15:36:20|100.33|97.93|100.63|98.23|100.63|98.23|100.33|97.93|0
1650555390000|2022-04-21 15:36:30|100.33|97.93|100.1|97.7|100.33|97.93|100.07|97.67|0
1650555400000|2022-04-21 15:36:40|100.25|97.85|100.1|97.7|100.25|97.85|100.1|97.7|0
1650555410000|2022-04-21 15:36:50|100.03|97.63|100.25|97.85|100.25|97.85|100.03|97.63|0
1650555420000|2022-04-21 15:37:00|100.4|98|100.29|97.89|100.4|98|100.25|97.85|0
1650555430000|2022-04-21 15:37:10|100.18|97.78|100.4|98|100.4|98|100.14|97.74|0
1650555440000|2022-04-21 15:37:20|100.48|98.08|100.4|98|100.48|98.08|100.4|98|0
1650555450000|2022-04-21 15:37:30|100.37|97.97|100.55|98.15|100.55|98.15|100.37|97.97|0
1650555460000|2022-04-21 15:37:40|100.48|98.08|100.7|98.3|100.7|98.3|100.4|98|0
1650555470000|2022-04-21 15:37:50|100.78|98.38|100.93|98.53|101.01|98.61|100.78|98.38|0
1650555480000|2022-04-21 15:38:00|100.85|98.45|100.93|98.53|101.08|98.68|100.85|98.45|0
1650555490000|2022-04-21 15:38:10|101.08|98.68|100.93|98.53|101.16|98.76|100.93|98.53|0
1650555500000|2022-04-21 15:38:20|101.01|98.61|101.16|98.76|101.16|98.76|101.01|98.61|0
1650555510000|2022-04-21 15:38:30|101.08|98.68|101.16|98.76|101.16|98.76|101.08|98.68|0
1650555520000|2022-04-21 15:38:40|101.08|98.68|100.93|98.53|101.08|98.68|100.93|98.53|0
1650555530000|2022-04-21 15:38:50|101.01|98.61|101.23|98.83|101.23|98.83|101.01|98.61|0
1650555540000|2022-04-21 15:39:00|101.16|98.76|101.31|98.91|101.31|98.91|101.16|98.76|0
1650555550000|2022-04-21 15:39:10|101.38|98.98|101.38|98.98|101.38|98.98|101.31|98.91|0
1650555560000|2022-04-21 15:39:20|101.46|99.06|101.31|98.91|101.46|99.06|101.31|98.91|0
1650555570000|2022-04-21 15:39:30|101.38|98.98|101.38|98.98|101.38|98.98|101.38|98.98|0
1650555580000|2022-04-21 15:39:40|101.42|99.02|101.38|98.98|101.42|99.02|101.31|98.91|0
1650555590000|2022-04-21 15:39:50|101.31|98.91|101.16|98.76|101.31|98.91|101.04|98.64|0
1650555600000|2022-04-21 15:40:00|101.23|98.83|101.23|98.83|101.38|98.98|101.23|98.83|0
1650555610000|2022-04-21 15:40:10|101.16|98.76|101.84|99.44|101.84|99.44|101.16|98.76|0
1650555620000|2022-04-21 15:40:20|101.69|99.29|101.92|99.52|101.92|99.52|101.69|99.29|0
1650555630000|2022-04-21 15:40:30|101.99|99.59|101.69|99.29|101.99|99.59|101.69|99.29|0
1650555640000|2022-04-21 15:40:40|101.61|99.21|101.69|99.29|101.69|99.29|101.53|99.13|0
1650555650000|2022-04-21 15:40:50|101.76|99.36|101.61|99.21|101.76|99.36|101.61|99.21|0
1650555660000|2022-04-21 15:41:00|102.21|99.81|102.21|99.81|102.44|100.04|102.21|99.81|0
1650555670000|2022-04-21 15:41:10|102.06|99.66|100.87|98.47|102.06|99.66|100.72|98.32|0
1650555680000|2022-04-21 15:41:20|100.79|98.39|102.38|99.98|102.38|99.98|100.79|98.39|0
1650555690000|2022-04-21 15:41:30|102.45|100.05|102.61|100.21|102.61|100.21|102.45|100.05|0
1650555700000|2022-04-21 15:41:40|102.53|100.13|102.76|100.36|102.76|100.36|102.53|100.13|0
1650555710000|2022-04-21 15:41:50|102.68|100.28|102.68|100.28|102.83|100.43|102.68|100.28|0
1650555720000|2022-04-21 15:42:00|102.61|100.21|102.68|100.28|102.68|100.28|102.57|100.17|0
1650555730000|2022-04-21 15:42:10|102.76|100.36|102.99|100.59|102.99|100.59|102.76|100.36|0
1650555740000|2022-04-21 15:42:20|103.22|100.82|103.22|100.82|103.22|100.82|103.06|100.66|0
1650555750000|2022-04-21 15:42:30|103.37|100.97|103.75|101.35|103.75|101.35|103.37|100.97|0
1650555760000|2022-04-21 15:42:40|103.91|101.51|103.98|101.58|104.06|101.66|103.91|101.51|0
1650555770000|2022-04-21 15:42:50|103.83|101.43|103.75|101.35|103.83|101.43|103.75|101.35|0
1650555780000|2022-04-21 15:43:00|103.83|101.43|103.91|101.51|103.91|101.51|103.83|101.43|0
1650555790000|2022-04-21 15:43:10|103.95|101.55|103.75|101.35|103.95|101.55|103.75|101.35|0
1650555800000|2022-04-21 15:43:20|103.6|101.2|103.52|101.12|103.6|101.2|103.52|101.12|0
1650555810000|2022-04-21 15:43:30|103.6|101.2|103.52|101.12|103.6|101.2|103.52|101.12|0
1650555820000|2022-04-21 15:43:40|103.45|101.05|103.06|100.66|103.45|101.05|103.06|100.66|0
1650555830000|2022-04-21 15:43:50|103.1|100.7|103.22|100.82|103.25|100.85|103.06|100.66|0
1650555840000|2022-04-21 15:44:00|103.25|100.85|103.52|101.12|103.52|101.12|103.18|100.78|0
1650555850000|2022-04-21 15:44:10|103.21|100.81|103.14|100.74|103.21|100.81|103.06|100.66|0
1650555860000|2022-04-21 15:44:20|103.37|100.97|103.44|101.04|103.52|101.12|103.37|100.97|0
1650555870000|2022-04-21 15:44:30|103.67|101.27|103.75|101.35|103.75|101.35|103.67|101.27|0
1650555880000|2022-04-21 15:44:40|103.83|101.43|103.83|101.43|103.83|101.43|103.75|101.35|0
1650555890000|2022-04-21 15:44:50|103.75|101.35|103.83|101.43|103.83|101.43|103.75|101.35|0
1650555900000|2022-04-21 15:45:00|103.75|101.35|103.67|101.27|103.75|101.35|103.52|101.12|0
1650555910000|2022-04-21 15:45:10|103.6|101.2|103.75|101.35|103.83|101.43|103.52|101.12|0
1650555920000|2022-04-21 15:45:20|103.79|101.39|103.9|101.5|103.9|101.5|103.75|101.35|0
1650555930000|2022-04-21 15:45:30|104.06|101.66|104.21|101.81|104.21|101.81|103.98|101.58|0
1650555940000|2022-04-21 15:45:40|104.14|101.74|104.21|101.81|104.29|101.89|104.14|101.74|0
1650555950000|2022-04-21 15:45:50|104.06|101.66|104.06|101.66|104.14|101.74|104.06|101.66|0
1650555960000|2022-04-21 15:46:00|104.29|101.89|104.14|101.74|104.29|101.89|104.14|101.74|0
1650555970000|2022-04-21 15:46:10|104.21|101.81|104.29|101.89|104.29|101.89|104.14|101.74|0
1650555980000|2022-04-21 15:46:20|104.21|101.81|104.29|101.89|104.29|101.89|104.21|101.81|0
1650555990000|2022-04-21 15:46:30|104.44|102.04|104.21|101.81|104.44|102.04|104.13|101.73|0
1650556000000|2022-04-21 15:46:40|104.13|101.73|104.13|101.73|104.13|101.73|104.06|101.66|0
1650556010000|2022-04-21 15:46:50|104.06|101.66|103.83|101.43|104.13|101.73|103.83|101.43|0
1650556020000|2022-04-21 15:47:00|103.98|101.58|103.98|101.58|104.13|101.73|103.98|101.58|0
1650556030000|2022-04-21 15:47:10|103.9|101.5|103.75|101.35|103.9|101.5|103.67|101.27|0
1650556040000|2022-04-21 15:47:20|103.67|101.27|103.6|101.2|103.67|101.27|103.6|101.2|0
1650556050000|2022-04-21 15:47:30|103.67|101.27|103.83|101.43|103.83|101.43|103.44|101.04|0
1650556060000|2022-04-21 15:47:40|103.67|101.27|103.6|101.2|103.67|101.27|103.52|101.12|0
1650556070000|2022-04-21 15:47:50|103.52|101.12|103.44|101.04|103.52|101.12|103.44|101.04|0
1650556080000|2022-04-21 15:48:00|103.67|101.27|103.52|101.12|103.67|101.27|103.52|101.12|0
1650556090000|2022-04-21 15:48:10|103.6|101.2|103.52|101.12|103.67|101.27|103.44|101.04|0
1650556100000|2022-04-21 15:48:20|103.48|101.08|103.83|101.43|103.83|101.43|103.48|101.08|0
1650556110000|2022-04-21 15:48:30|103.75|101.35|103.75|101.35|103.75|101.35|103.67|101.27|0
1650556120000|2022-04-21 15:48:40|103.83|101.43|103.94|101.54|103.98|101.58|103.83|101.43|0
1650556130000|2022-04-21 15:48:50|104.06|101.66|103.98|101.58|104.13|101.73|103.98|101.58|0
1650556140000|2022-04-21 15:49:00|104.13|101.73|104.25|101.85|104.25|101.85|104.13|101.73|0
1650556150000|2022-04-21 15:49:10|104.21|101.81|104.17|101.77|104.29|101.89|104.17|101.77|0
1650556160000|2022-04-21 15:49:20|103.9|101.5|103.75|101.35|103.9|101.5|103.59|101.19|0
1650556170000|2022-04-21 15:49:30|103.9|101.5|103.9|101.5|103.98|101.58|103.75|101.35|0
1650556180000|2022-04-21 15:49:40|103.82|101.42|103.75|101.35|103.82|101.42|103.75|101.35|0
1650556190000|2022-04-21 15:49:50|103.67|101.27|103.75|101.35|103.75|101.35|103.67|101.27|0
1650556200000|2022-04-21 15:50:00|103.82|101.42|103.98|101.58|104.06|101.66|103.82|101.42|0
1650556210000|2022-04-21 15:50:10|104.06|101.66|104.29|101.89|104.36|101.96|104.06|101.66|0
1650556220000|2022-04-21 15:50:20|104.36|101.96|104.29|101.89|104.44|102.04|104.13|101.73|0
1650556230000|2022-04-21 15:50:30|104.21|101.81|104.06|101.66|104.21|101.81|104.06|101.66|0
1650556240000|2022-04-21 15:50:40|104.02|101.62|104.13|101.73|104.13|101.73|103.98|101.58|0
1650556250000|2022-04-21 15:50:50|104.21|101.81|103.98|101.58|104.21|101.81|103.98|101.58|0
1650556260000|2022-04-21 15:51:00|103.9|101.5|103.9|101.5|103.9|101.5|103.82|101.42|0
1650556270000|2022-04-21 15:51:10|103.98|101.58|104.05|101.65|104.05|101.65|103.82|101.42|0
1650556280000|2022-04-21 15:51:20|103.9|101.5|103.82|101.42|103.98|101.58|103.82|101.42|0
1650556290000|2022-04-21 15:51:30|103.9|101.5|103.98|101.58|103.98|101.58|103.9|101.5|0
1650556300000|2022-04-21 15:51:40|104.13|101.73|104.29|101.89|104.29|101.89|104.13|101.73|0
1650556310000|2022-04-21 15:51:50|104.21|101.81|104.44|102.04|104.44|102.04|104.21|101.81|0
1650556320000|2022-04-21 15:52:00|104.52|102.12|104.36|101.96|104.52|102.12|104.36|101.96|0
1650556330000|2022-04-21 15:52:10|104.05|101.65|103.98|101.58|104.09|101.69|103.98|101.58|0
1650556340000|2022-04-21 15:52:20|103.9|101.5|103.29|100.89|103.9|101.5|103.29|100.89|0
1650556350000|2022-04-21 15:52:30|103.36|100.96|103.29|100.89|103.36|100.96|103.29|100.89|0
1650556360000|2022-04-21 15:52:40|103.13|100.73|103.13|100.73|103.44|101.04|103.13|100.73|0
1650556370000|2022-04-21 15:52:50|103.21|100.81|103.44|101.04|103.44|101.04|103.21|100.81|0
1650556380000|2022-04-21 15:53:00|103.59|101.19|103.36|100.96|103.59|101.19|103.36|100.96|0
1650556390000|2022-04-21 15:53:10|103.32|100.92|103.36|100.96|103.44|101.04|103.29|100.89|0
1650556400000|2022-04-21 15:53:20|103.4|101|103.28|100.88|103.4|101|103.28|100.88|0
1650556410000|2022-04-21 15:53:30|103.36|100.96|103.21|100.81|103.36|100.96|103.21|100.81|0
1650556420000|2022-04-21 15:53:40|103.13|100.73|103.13|100.73|103.21|100.81|103.06|100.66|0
1650556430000|2022-04-21 15:53:50|103.06|100.66|103.28|100.88|103.28|100.88|103.06|100.66|0
1650556440000|2022-04-21 15:54:00|103.21|100.81|103.28|100.88|103.28|100.88|103.05|100.65|0
1650556450000|2022-04-21 15:54:10|103.36|100.96|103.67|101.27|103.67|101.27|103.36|100.96|0
1650556460000|2022-04-21 15:54:20|103.59|101.19|103.9|101.5|103.9|101.5|103.51|101.11|0
1650556470000|2022-04-21 15:54:30|103.74|101.34|103.74|101.34|103.74|101.34|103.74|101.34|0
1650556480000|2022-04-21 15:54:40|103.82|101.42|103.9|101.5|103.9|101.5|103.74|101.34|0
1650556490000|2022-04-21 15:54:50|103.98|101.58|103.97|101.57|103.98|101.58|103.97|101.57|0
1650556500000|2022-04-21 15:55:00|103.9|101.5|104.05|101.65|104.05|101.65|103.9|101.5|0
1650556510000|2022-04-21 15:55:10|103.94|101.54|104.13|101.73|104.13|101.73|103.94|101.54|0
1650556520000|2022-04-21 15:55:20|104.05|101.65|104.13|101.73|104.13|101.73|104.05|101.65|0
1650556530000|2022-04-21 15:55:30|104.05|101.65|104.21|101.81|104.21|101.81|104.05|101.65|0
1650556540000|2022-04-21 15:55:40|104.36|101.96|104.28|101.88|104.59|102.19|104.28|101.88|0
1650556550000|2022-04-21 15:55:50|104.36|101.96|104.59|102.19|104.59|102.19|104.36|101.96|0
1650556560000|2022-04-21 15:56:00|104.63|102.23|104.59|102.19|104.67|102.27|104.59|102.19|0
1650556570000|2022-04-21 15:56:10|104.67|102.27|104.9|102.5|104.94|102.54|104.67|102.27|0
1650556580000|2022-04-21 15:56:20|104.82|102.42|105.13|102.73|105.13|102.73|104.82|102.42|0
1650556590000|2022-04-21 15:56:30|104.9|102.5|104.9|102.5|104.9|102.5|104.75|102.35|0
1650556600000|2022-04-21 15:56:40|104.67|102.27|104.75|102.35|104.75|102.35|104.59|102.19|0
1650556610000|2022-04-21 15:56:50|104.82|102.42|104.98|102.58|104.98|102.58|104.82|102.42|0
1650556620000|2022-04-21 15:57:00|105.21|102.81|105.29|102.89|105.37|102.97|105.21|102.81|0
1650556630000|2022-04-21 15:57:10|105.44|103.04|105.6|103.2|105.6|103.2|105.37|102.97|0
1650556640000|2022-04-21 15:57:20|105.76|103.36|105.76|103.36|105.76|103.36|105.76|103.36|0
1650556650000|2022-04-21 15:57:30|105.68|103.28|105.76|103.36|105.76|103.36|105.68|103.28|0
1650556660000|2022-04-21 15:57:40|105.68|103.28|105.6|103.2|105.68|103.28|105.6|103.2|0
1650556670000|2022-04-21 15:57:50|105.68|103.28|105.6|103.2|105.68|103.28|105.6|103.2|0
1650556680000|2022-04-21 15:58:00|105.44|103.04|105.83|103.43|105.83|103.43|105.44|103.04|0
1650556690000|2022-04-21 15:58:10|105.68|103.28|105.6|103.2|105.83|103.43|105.6|103.2|0
1650556700000|2022-04-21 15:58:20|105.52|103.12|105.68|103.28|105.76|103.36|105.52|103.12|0
1650556710000|2022-04-21 15:58:30|105.76|103.36|105.91|103.51|105.99|103.59|105.76|103.36|0
1650556720000|2022-04-21 15:58:40|105.83|103.43|105.83|103.43|105.83|103.43|105.83|103.43|0
1650556730000|2022-04-21 15:58:50|105.91|103.51|105.83|103.43|105.91|103.51|105.76|103.36|0
1650556740000|2022-04-21 15:59:00|105.91|103.51|105.95|103.55|105.95|103.55|105.91|103.51|0
1650556750000|2022-04-21 15:59:10|105.91|103.51|106.22|103.82|106.22|103.82|105.91|103.51|0
1650556760000|2022-04-21 15:59:20|106.07|103.67|106.07|103.67|106.15|103.75|106.07|103.67|0
1650556770000|2022-04-21 15:59:30|105.99|103.59|105.75|103.35|105.99|103.59|105.68|103.28|0
1650556780000|2022-04-21 15:59:40|105.6|103.2|106.07|103.67|106.07|103.67|105.6|103.2|0
1650556790000|2022-04-21 15:59:50|106.15|103.75|106.14|103.74|106.22|103.82|106.14|103.74|0
1650556800000|2022-04-21 16:00:00|106.07|103.67|106.07|103.67|106.22|103.82|106.07|103.67|0
1650556810000|2022-04-21 16:00:10|106.22|103.82|106.03|103.63|106.22|103.82|106.03|103.63|0
1650556820000|2022-04-21 16:00:20|105.99|103.59|105.75|103.35|105.99|103.59|105.75|103.35|0
1650556830000|2022-04-21 16:00:30|105.68|103.28|105.83|103.43|105.83|103.43|105.68|103.28|0
1650556840000|2022-04-21 16:00:40|106.07|103.67|105.91|103.51|106.07|103.67|105.91|103.51|0
1650556850000|2022-04-21 16:00:50|105.99|103.59|106.22|103.82|106.22|103.82|105.99|103.59|0
1650556860000|2022-04-21 16:01:00|106.3|103.9|106.14|103.74|106.38|103.98|106.14|103.74|0
1650556870000|2022-04-21 16:01:10|106.07|103.67|106.07|103.67|106.22|103.82|106.07|103.67|0
1650556880000|2022-04-21 16:01:20|105.99|103.59|105.95|103.55|106.07|103.67|105.95|103.55|0
1650556890000|2022-04-21 16:01:30|105.99|103.59|105.68|103.28|105.99|103.59|105.68|103.28|0
1650556900000|2022-04-21 16:01:40|105.6|103.2|105.67|103.27|105.67|103.27|105.6|103.2|0
1650556910000|2022-04-21 16:01:50|105.6|103.2|105.44|103.04|105.6|103.2|105.44|103.04|0
1650556920000|2022-04-21 16:02:00|105.6|103.2|105.76|103.36|107.12|104.72|105.52|103.12|0
1650556930000|2022-04-21 16:02:10|105.68|103.28|105.61|103.21|105.68|103.28|105.53|103.13|0
1650556940000|2022-04-21 16:02:20|105.45|103.05|105.45|103.05|105.45|103.05|105.3|102.9|0
1650556950000|2022-04-21 16:02:30|105.53|103.13|105.76|103.36|105.76|103.36|105.45|103.05|0
1650556960000|2022-04-21 16:02:40|106|103.6|105.84|103.44|106|103.6|105.84|103.44|0
1650556970000|2022-04-21 16:02:50|105.92|103.52|106|103.6|106|103.6|105.76|103.36|0
1650556980000|2022-04-21 16:03:00|106.23|103.83|106.23|103.83|106.23|103.83|106.15|103.75|0
1650556990000|2022-04-21 16:03:10|106.15|103.75|106.31|103.91|106.31|103.91|106.15|103.75|0
1650557000000|2022-04-21 16:03:20|106.15|103.75|106.31|103.91|106.39|103.99|106.15|103.75|0
1650557010000|2022-04-21 16:03:30|106.23|103.83|106.54|104.14|106.54|104.14|106.23|103.83|0
1650557020000|2022-04-21 16:03:40|106.62|104.22|107.25|104.85|107.33|104.93|106.62|104.22|0
1650557030000|2022-04-21 16:03:50|107.21|104.81|107.41|105.01|107.41|105.01|107.21|104.81|0
1650557040000|2022-04-21 16:04:00|107.57|105.17|107.88|105.48|107.88|105.48|107.57|105.17|0
1650557050000|2022-04-21 16:04:10|108.04|105.64|108|105.6|108.04|105.64|107.88|105.48|0
1650557060000|2022-04-21 16:04:20|107.96|105.56|108.04|105.64|108.04|105.64|107.96|105.56|0
1650557070000|2022-04-21 16:04:30|107.88|105.48|107.72|105.32|107.88|105.48|107.72|105.32|0
1650557080000|2022-04-21 16:04:40|108.04|105.64|107.88|105.48|108.08|105.68|107.88|105.48|0
1650557090000|2022-04-21 16:04:50|107.8|105.4|107.88|105.48|107.88|105.48|107.8|105.4|0
1650557100000|2022-04-21 16:05:00|108.12|105.72|107.88|105.48|108.12|105.72|107.88|105.48|0
1650557110000|2022-04-21 16:05:10|107.8|105.4|107.56|105.16|107.8|105.4|107.56|105.16|0
1650557120000|2022-04-21 16:05:20|107.64|105.24|107.25|104.85|107.64|105.24|107.25|104.85|0
1650557130000|2022-04-21 16:05:30|107.33|104.93|107.25|104.85|107.33|104.93|107.25|104.85|0
1650557140000|2022-04-21 16:05:40|107.17|104.77|107.25|104.85|107.25|104.85|107.17|104.77|0
1650557150000|2022-04-21 16:05:50|107.41|105.01|107.33|104.93|107.41|105.01|107.25|104.85|0
1650557160000|2022-04-21 16:06:00|107.25|104.85|107.41|105.01|107.41|105.01|107.17|104.77|0
1650557170000|2022-04-21 16:06:10|107.25|104.85|107.17|104.77|107.33|104.93|107.17|104.77|0
1650557180000|2022-04-21 16:06:20|107.21|104.81|107.25|104.85|107.25|104.85|107.21|104.81|0
1650557190000|2022-04-21 16:06:30|107.17|104.77|106.62|104.22|107.17|104.77|106.54|104.14|0
1650557200000|2022-04-21 16:06:40|106.7|104.3|106.66|104.26|106.7|104.3|106.66|104.26|0
1650557210000|2022-04-21 16:06:50|106.7|104.3|107.09|104.69|107.09|104.69|106.7|104.3|0
1650557220000|2022-04-21 16:07:00|107.25|104.85|107.48|105.08|107.48|105.08|107.25|104.85|0
1650557230000|2022-04-21 16:07:10|107.72|105.32|107.72|105.32|107.88|105.48|107.72|105.32|0
1650557240000|2022-04-21 16:07:20|107.8|105.4|108.04|105.64|108.04|105.64|107.8|105.4|0
1650557250000|2022-04-21 16:07:30|107.96|105.56|107.68|105.28|107.96|105.56|107.68|105.28|0
1650557260000|2022-04-21 16:07:40|107.56|105.16|107.88|105.48|107.88|105.48|107.56|105.16|0
1650557270000|2022-04-21 16:07:50|107.96|105.56|107.88|105.48|108|105.6|107.88|105.48|0
1650557280000|2022-04-21 16:08:00|107.96|105.56|107.96|105.56|108.04|105.64|107.96|105.56|0
1650557290000|2022-04-21 16:08:10|107.88|105.48|107.96|105.56|107.96|105.56|107.8|105.4|0
1650557300000|2022-04-21 16:08:20|107.88|105.48|107.72|105.32|107.88|105.48|107.72|105.32|0
1650557310000|2022-04-21 16:08:30|107.8|105.4|107.88|105.48|107.88|105.48|107.64|105.24|0
1650557320000|2022-04-21 16:08:40|107.84|105.44|107.56|105.16|107.84|105.44|107.56|105.16|0
1650557330000|2022-04-21 16:08:50|107.4|105|107.4|105|107.45|105.05|107.4|105|0
1650557340000|2022-04-21 16:09:00|107.48|105.08|108.04|105.64|108.04|105.64|107.48|105.08|0
1650557350000|2022-04-21 16:09:10|108.19|105.79|108.12|105.72|108.19|105.79|108.12|105.72|0
1650557360000|2022-04-21 16:09:20|108.19|105.79|108.19|105.79|108.19|105.79|108.12|105.72|0
1650557370000|2022-04-21 16:09:30|108.27|105.87|108.35|105.95|108.35|105.95|108.27|105.87|0
1650557380000|2022-04-21 16:09:40|108.43|106.03|108.43|106.03|108.51|106.11|108.43|106.03|0
1650557390000|2022-04-21 16:09:50|108.35|105.95|108.19|105.79|108.35|105.95|108.19|105.79|0
1650557400000|2022-04-21 16:10:00|108.27|105.87|108.43|106.03|108.43|106.03|108.19|105.79|0
1650557420000|2022-04-21 16:10:20|108.27|105.87|108.39|105.99|108.39|105.99|108.19|105.79|0
1650557430000|2022-04-21 16:10:30|108.43|106.03|108.75|106.35|108.75|106.35|108.43|106.03|0
1650557440000|2022-04-21 16:10:40|108.99|106.59|108.99|106.59|109.15|106.75|108.99|106.59|0
1650557450000|2022-04-21 16:10:50|108.83|106.43|108.59|106.19|108.83|106.43|108.59|106.19|0
1650557460000|2022-04-21 16:11:00|108.43|106.03|108.27|105.87|108.43|106.03|108.19|105.79|0
1650557470000|2022-04-21 16:11:10|108.19|105.79|108.19|105.79|108.27|105.87|108.19|105.79|0
1650557480000|2022-04-21 16:11:20|107.96|105.56|107.64|105.24|107.96|105.56|107.48|105.08|0
1650557490000|2022-04-21 16:11:30|107.56|105.16|107.72|105.32|107.8|105.4|107.56|105.16|0
1650557500000|2022-04-21 16:11:40|107.8|105.4|107.4|105|107.8|105.4|107.4|105|0
1650557510000|2022-04-21 16:11:50|107.48|105.08|107.48|105.08|107.56|105.16|107.48|105.08|0
1650557520000|2022-04-21 16:12:00|107.56|105.16|107.64|105.24|107.64|105.24|107.4|105|0
1650557530000|2022-04-21 16:12:10|107.44|105.04|107.72|105.32|107.72|105.32|107.44|105.04|0
1650557540000|2022-04-21 16:12:20|107.48|105.08|107.88|105.48|107.88|105.48|107.48|105.08|0
1650557550000|2022-04-21 16:12:30|108.03|105.63|108.03|105.63|108.03|105.63|107.88|105.48|0
1650557560000|2022-04-21 16:12:40|108|105.6|108|105.6|108.03|105.63|107.95|105.55|0
1650557570000|2022-04-21 16:12:50|108.03|105.63|108.03|105.63|108.03|105.63|107.88|105.48|0
1650557580000|2022-04-21 16:13:00|108.11|105.71|108.43|106.03|108.43|106.03|108.11|105.71|0
1650557590000|2022-04-21 16:13:10|108.35|105.95|108.51|106.11|108.51|106.11|108.35|105.95|0
1650557600000|2022-04-21 16:13:20|108.59|106.19|108.59|106.19|108.59|106.19|108.59|106.19|0
1650557610000|2022-04-21 16:13:30|108.51|106.11|108.83|106.43|108.83|106.43|108.51|106.11|0
1650557620000|2022-04-21 16:13:40|108.75|106.35|109.31|106.91|109.31|106.91|108.75|106.35|0
1650557630000|2022-04-21 16:13:50|109.23|106.83|108.91|106.51|109.23|106.83|108.91|106.51|0
1650557640000|2022-04-21 16:14:00|108.83|106.43|108.99|106.59|108.99|106.59|108.75|106.35|0
1650557650000|2022-04-21 16:14:10|108.91|106.51|108.67|106.27|108.91|106.51|108.67|106.27|0
1650557660000|2022-04-21 16:14:20|108.59|106.19|108.43|106.03|108.67|106.27|108.43|106.03|0
1650557670000|2022-04-21 16:14:30|108.19|105.79|108.27|105.87|108.27|105.87|108.19|105.79|0
1650557680000|2022-04-21 16:14:40|108.19|105.79|108.43|106.03|108.43|106.03|108.19|105.79|0
1650557690000|2022-04-21 16:14:50|108.35|105.95|108.35|105.95|108.43|106.03|108.27|105.87|0
1650557700000|2022-04-21 16:15:00|108.59|106.19|108.31|105.91|108.59|106.19|108.31|105.91|0
1650557710000|2022-04-21 16:15:10|108.43|106.03|108.35|105.95|108.43|106.03|108.19|105.79|0
1650557720000|2022-04-21 16:15:20|108.19|105.79|108.11|105.71|108.19|105.79|108.11|105.71|0
1650557730000|2022-04-21 16:15:30|108.03|105.63|108.03|105.63|108.03|105.63|108.03|105.63|0
1650557740000|2022-04-21 16:15:40|108.07|105.67|108.03|105.63|108.07|105.67|107.95|105.55|0
1650557750000|2022-04-21 16:15:50|108.11|105.71|108.27|105.87|108.27|105.87|108.11|105.71|0
1650557760000|2022-04-21 16:16:00|108.19|105.79|108.43|106.03|108.51|106.11|108.19|105.79|0
1650557770000|2022-04-21 16:16:10|108.55|106.15|108.59|106.19|108.59|106.19|108.51|106.11|0
1650557780000|2022-04-21 16:16:20|108.43|106.03|108.59|106.19|108.67|106.27|108.43|106.03|0
1650557790000|2022-04-21 16:16:30|108.67|106.27|108.83|106.43|108.87|106.47|108.67|106.27|0
1650557800000|2022-04-21 16:16:40|108.75|106.35|108.67|106.27|108.75|106.35|108.67|106.27|0
1650557810000|2022-04-21 16:16:50|108.75|106.35|108.63|106.23|108.75|106.35|108.59|106.19|0
1650557820000|2022-04-21 16:17:00|108.59|106.19|108.35|105.95|108.59|106.19|108.35|105.95|0
1650557830000|2022-04-21 16:17:10|108.27|105.87|108.27|105.87|108.27|105.87|108.11|105.71|0
1650557840000|2022-04-21 16:17:20|108.35|105.95|108.35|105.95|108.51|106.11|108.35|105.95|0
1650557850000|2022-04-21 16:17:30|108.19|105.79|108.03|105.63|108.19|105.79|108.03|105.63|0
1650557860000|2022-04-21 16:17:40|108.11|105.71|108.59|106.19|108.59|106.19|108.11|105.71|0
1650557870000|2022-04-21 16:17:50|108.67|106.27|108.51|106.11|108.67|106.27|108.51|106.11|0
1650557880000|2022-04-21 16:18:00|108.59|106.19|108.79|106.39|108.79|106.39|108.59|106.19|0
1650557890000|2022-04-21 16:18:10|108.82|106.42|108.82|106.42|108.9|106.5|108.82|106.42|0
1650557900000|2022-04-21 16:18:20|108.67|106.27|108.74|106.34|108.74|106.34|108.67|106.27|0
1650557910000|2022-04-21 16:18:30|108.59|106.19|108.35|105.95|108.59|106.19|108.35|105.95|0
1650557920000|2022-04-21 16:18:40|108.19|105.79|108.19|105.79|108.19|105.79|108.19|105.79|0
1650557930000|2022-04-21 16:18:50|108.11|105.71|108.03|105.63|108.11|105.71|108.03|105.63|0
1650557940000|2022-04-21 16:19:00|108.11|105.71|107.55|105.15|108.11|105.71|107.4|105|0
1650557950000|2022-04-21 16:19:10|107.4|105|107.48|105.08|107.55|105.15|107.4|105|0
1650557960000|2022-04-21 16:19:20|107.4|105|107.63|105.23|107.63|105.23|107.4|105|0
1650557970000|2022-04-21 16:19:30|107.79|105.39|107.87|105.47|107.87|105.47|107.79|105.39|0
1650557980000|2022-04-21 16:19:40|107.79|105.39|107.87|105.47|107.95|105.55|107.79|105.39|0
1650557990000|2022-04-21 16:19:50|107.55|105.15|107.55|105.15|107.55|105.15|107.55|105.15|0
1650558000000|2022-04-21 16:20:00|107.75|105.35|107.95|105.55|107.95|105.55|107.75|105.35|0
1650558010000|2022-04-21 16:20:10|107.79|105.39|107.63|105.23|107.79|105.39|107.55|105.15|0
1650558020000|2022-04-21 16:20:20|107.47|105.07|107.4|105|107.47|105.07|107.4|105|0
1650558030000|2022-04-21 16:20:30|107.32|104.92|107.4|105|107.4|105|107.24|104.84|0
1650558040000|2022-04-21 16:20:40|107.63|105.23|107.79|105.39|107.79|105.39|107.63|105.23|0
1650558050000|2022-04-21 16:20:50|107.87|105.47|107.87|105.47|107.95|105.55|107.79|105.39|0
1650558060000|2022-04-21 16:21:00|107.95|105.55|108.03|105.63|108.11|105.71|107.95|105.55|0
1650558070000|2022-04-21 16:21:10|107.87|105.47|107.71|105.31|107.95|105.55|107.67|105.27|0
1650558080000|2022-04-21 16:21:20|107.87|105.47|107.95|105.55|107.95|105.55|107.79|105.39|0
1650558090000|2022-04-21 16:21:30|108.03|105.63|108.11|105.71|108.11|105.71|107.95|105.55|0
1650558100000|2022-04-21 16:21:40|108.19|105.79|108.58|106.18|108.58|106.18|108.19|105.79|0
1650558110000|2022-04-21 16:21:50|108.66|106.26|108.74|106.34|108.82|106.42|108.66|106.26|0
1650558120000|2022-04-21 16:22:00|108.9|106.5|108.9|106.5|108.9|106.5|108.82|106.42|0
1650558130000|2022-04-21 16:22:10|108.74|106.34|108.66|106.26|108.74|106.34|108.58|106.18|0
1650558140000|2022-04-21 16:22:20|108.74|106.34|108.9|106.5|108.9|106.5|108.74|106.34|0
1650558150000|2022-04-21 16:22:30|108.82|106.42|108.82|106.42|108.9|106.5|108.82|106.42|0
1650558160000|2022-04-21 16:22:40|108.74|106.34|108.66|106.26|108.74|106.34|108.66|106.26|0
1650558170000|2022-04-21 16:22:50|108.58|106.18|108.9|106.5|108.9|106.5|108.58|106.18|0
1650558180000|2022-04-21 16:23:00|109.06|106.66|109.62|107.22|109.62|107.22|109.06|106.66|0
1650558190000|2022-04-21 16:23:10|109.46|107.06|108.9|106.5|109.46|107.06|108.9|106.5|0
1650558200000|2022-04-21 16:23:20|109.06|106.66|108.82|106.42|109.14|106.74|108.82|106.42|0
1650558210000|2022-04-21 16:23:30|109.14|106.74|109.3|106.9|109.3|106.9|109.14|106.74|0
1650558220000|2022-04-21 16:23:40|109.14|106.74|109.06|106.66|109.22|106.82|109.06|106.66|0
1650558230000|2022-04-21 16:23:50|108.98|106.58|109.3|106.9|109.3|106.9|108.98|106.58|0
1650558240000|2022-04-21 16:24:00|109.38|106.98|109.22|106.82|109.38|106.98|109.22|106.82|0
1650558250000|2022-04-21 16:24:10|109.3|106.9|108.98|106.58|109.3|106.9|108.98|106.58|0
1650558260000|2022-04-21 16:24:20|108.9|106.5|109.38|106.98|109.38|106.98|108.9|106.5|0
1650558270000|2022-04-21 16:24:30|109.46|107.06|109.7|107.3|109.7|107.3|109.46|107.06|0
1650558280000|2022-04-21 16:24:40|109.78|107.38|109.46|107.06|109.78|107.38|109.46|107.06|0
1650558290000|2022-04-21 16:24:50|109.62|107.22|109.7|107.3|109.7|107.3|109.62|107.22|0
1650558300000|2022-04-21 16:25:00|109.78|107.38|109.74|107.34|109.78|107.38|109.7|107.3|0
1650558310000|2022-04-21 16:25:10|109.7|107.3|109.62|107.22|109.78|107.38|109.62|107.22|0
1650558320000|2022-04-21 16:25:20|109.54|107.14|109.7|107.3|109.7|107.3|109.46|107.06|0
1650558330000|2022-04-21 16:25:30|109.94|107.54|109.78|107.38|109.94|107.54|109.78|107.38|0
1650558340000|2022-04-21 16:25:40|109.86|107.46|110.1|107.7|110.1|107.7|109.86|107.46|0
1650558350000|2022-04-21 16:25:50|109.7|107.3|109.62|107.22|109.7|107.3|109.54|107.14|0
1650558360000|2022-04-21 16:26:00|109.54|107.14|109.46|107.06|109.54|107.14|109.38|106.98|0
1650558370000|2022-04-21 16:26:10|109.38|106.98|109.54|107.14|109.62|107.22|109.38|106.98|0
1650558380000|2022-04-21 16:26:20|109.38|106.98|109.14|106.74|109.38|106.98|109.14|106.74|0
1650558390000|2022-04-21 16:26:30|109.06|106.66|109.22|106.82|109.22|106.82|109.06|106.66|0
1650558400000|2022-04-21 16:26:40|109.1|106.7|108.98|106.58|109.1|106.7|108.98|106.58|0
1650558410000|2022-04-21 16:26:50|108.9|106.5|108.66|106.26|108.9|106.5|108.54|106.14|0
1650558420000|2022-04-21 16:27:00|108.74|106.34|108.82|106.42|108.98|106.58|108.74|106.34|0
1650558430000|2022-04-21 16:27:10|108.9|106.5|108.7|106.3|108.9|106.5|108.7|106.3|0
1650558440000|2022-04-21 16:27:20|108.82|106.42|108.62|106.22|108.82|106.42|108.62|106.22|0
1650558450000|2022-04-21 16:27:30|108.58|106.18|108.74|106.34|108.74|106.34|108.5|106.1|0
1650558460000|2022-04-21 16:27:40|108.5|106.1|108.58|106.18|108.58|106.18|108.5|106.1|0
1650558470000|2022-04-21 16:27:50|108.66|106.26|108.5|106.1|108.66|106.26|108.5|106.1|0
1650558480000|2022-04-21 16:28:00|108.58|106.18|108.5|106.1|108.58|106.18|108.34|105.94|0
1650558490000|2022-04-21 16:28:10|108.42|106.02|108.66|106.26|108.66|106.26|108.42|106.02|0
1650558500000|2022-04-21 16:28:20|108.74|106.34|108.66|106.26|108.74|106.34|108.58|106.18|0
1650558510000|2022-04-21 16:28:30|108.54|106.14|108.74|106.34|108.74|106.34|108.5|106.1|0
1650558520000|2022-04-21 16:28:40|108.9|106.5|108.9|106.5|108.9|106.5|108.9|106.5|0
1650558530000|2022-04-21 16:28:50|109.22|106.82|109.14|106.74|109.22|106.82|109.14|106.74|0
1650558540000|2022-04-21 16:29:00|109.06|106.66|109.3|106.9|109.3|106.9|109.06|106.66|0
1650558550000|2022-04-21 16:29:10|109.38|106.98|109.3|106.9|109.38|106.98|109.22|106.82|0
1650558560000|2022-04-21 16:29:20|109.14|106.74|109.38|106.98|109.38|106.98|109.14|106.74|0
1650558570000|2022-04-21 16:29:30|109.22|106.82|109.06|106.66|109.22|106.82|108.98|106.58|0
1650558580000|2022-04-21 16:29:40|109.22|106.82|109.54|107.14|109.54|107.14|109.14|106.74|0
1650558590000|2022-04-21 16:29:50|109.62|107.22|109.7|107.3|109.74|107.34|109.62|107.22|0
1650558600000|2022-04-21 16:30:00|109.78|107.38|109.54|107.14|109.78|107.38|109.38|106.98|0
1650558610000|2022-04-21 16:30:10|109.62|107.22|109.7|107.3|109.7|107.3|109.54|107.14|0
1650558620000|2022-04-21 16:30:20|109.62|107.22|109.38|106.98|109.62|107.22|109.38|106.98|0
1650558630000|2022-04-21 16:30:30|109.3|106.9|109.29|106.89|109.45|107.05|109.29|106.89|0
1650558640000|2022-04-21 16:30:40|109.21|106.81|109.29|106.89|109.29|106.89|109.21|106.81|0
1650558650000|2022-04-21 16:30:50|109.13|106.73|109.53|107.13|109.53|107.13|109.13|106.73|0
1650558660000|2022-04-21 16:31:00|109.61|107.21|109.78|107.38|109.78|107.38|109.61|107.21|0
1650558670000|2022-04-21 16:31:10|109.86|107.46|110.02|107.62|110.02|107.62|109.86|107.46|0
1650558680000|2022-04-21 16:31:20|110.1|107.7|109.86|107.46|110.1|107.7|109.86|107.46|0
1650558690000|2022-04-21 16:31:30|110.02|107.62|109.94|107.54|110.1|107.7|109.94|107.54|0
1650558700000|2022-04-21 16:31:40|109.77|107.37|109.94|107.54|109.94|107.54|109.77|107.37|0
1650558710000|2022-04-21 16:31:50|109.86|107.46|107.96|105.56|109.86|107.46|107.96|105.56|0
1650558720000|2022-04-21 16:32:00|110.38|107.98|110.3|107.9|110.46|108.06|110.22|107.82|0
1650558730000|2022-04-21 16:32:10|110.14|107.74|110.14|107.74|110.14|107.74|110.06|107.66|0
1650558740000|2022-04-21 16:32:20|110.06|107.66|109.9|107.5|110.06|107.66|109.9|107.5|0
1650558750000|2022-04-21 16:32:30|109.66|107.26|109.5|107.1|109.74|107.34|109.5|107.1|0
1650558760000|2022-04-21 16:32:40|109.42|107.02|109.26|106.86|109.42|107.02|109.26|106.86|0
1650558770000|2022-04-21 16:32:50|109.42|107.02|109.26|106.86|109.42|107.02|109.26|106.86|0
1650558780000|2022-04-21 16:33:00|109.34|106.94|109.58|107.18|109.66|107.26|109.34|106.94|0
1650558790000|2022-04-21 16:33:10|109.42|107.02|109.38|106.98|109.42|107.02|109.26|106.86|0
1650558800000|2022-04-21 16:33:20|109.26|106.86|109.1|106.7|109.26|106.86|109.1|106.7|0
1650558810000|2022-04-21 16:33:30|109.06|106.66|109.1|106.7|109.1|106.7|108.94|106.54|0
1650558820000|2022-04-21 16:33:40|108.94|106.54|108.94|106.54|109.02|106.62|108.94|106.54|0
1650558830000|2022-04-21 16:33:50|109.02|106.62|108.94|106.54|109.02|106.62|108.94|106.54|0
1650558840000|2022-04-21 16:34:00|108.7|106.3|108.54|106.14|108.78|106.38|108.54|106.14|0
1650558850000|2022-04-21 16:34:10|108.7|106.3|108.39|105.99|108.7|106.3|108.39|105.99|0
1650558860000|2022-04-21 16:34:20|108.31|105.91|108.23|105.83|108.31|105.91|108.23|105.83|0
1650558870000|2022-04-21 16:34:30|108.15|105.75|108.31|105.91|108.31|105.91|108.15|105.75|0
1650558880000|2022-04-21 16:34:40|108.39|105.99|108.54|106.14|108.54|106.14|108.39|105.99|0
1650558890000|2022-04-21 16:34:50|108.62|106.22|108.66|106.26|108.7|106.3|108.62|106.22|0
1650558900000|2022-04-21 16:35:00|108.78|106.38|108.54|106.14|108.86|106.46|108.54|106.14|0
1650558910000|2022-04-21 16:35:10|108.38|105.98|108.15|105.75|108.38|105.98|108.15|105.75|0
1650558920000|2022-04-21 16:35:20|107.99|105.59|107.99|105.59|108.23|105.83|107.99|105.59|0
1650558930000|2022-04-21 16:35:30|108.03|105.63|108.07|105.67|108.07|105.67|107.99|105.59|0
1650558940000|2022-04-21 16:35:40|107.99|105.59|108.23|105.83|108.23|105.83|107.99|105.59|0
1650558950000|2022-04-21 16:35:50|108.15|105.75|107.75|105.35|108.15|105.75|107.75|105.35|0
1650558960000|2022-04-21 16:36:00|107.91|105.51|107.99|105.59|108.15|105.75|107.91|105.51|0
1650558970000|2022-04-21 16:36:10|107.83|105.43|108.15|105.75|108.15|105.75|107.83|105.43|0
1650558980000|2022-04-21 16:36:20|108.23|105.83|108.23|105.83|108.3|105.9|108.23|105.83|0
1650558990000|2022-04-21 16:36:30|108.3|105.9|108.23|105.83|108.3|105.9|108.15|105.75|0
1650559000000|2022-04-21 16:36:40|108.15|105.75|107.99|105.59|108.15|105.75|107.99|105.59|0
1650559010000|2022-04-21 16:36:50|108.07|105.67|108.15|105.75|108.15|105.75|107.91|105.51|0
1650559020000|2022-04-21 16:37:00|108.23|105.83|108.42|106.02|108.42|106.02|108.23|105.83|0
1650559030000|2022-04-21 16:37:10|108.54|106.14|108.82|106.42|108.82|106.42|108.54|106.14|0
1650559040000|2022-04-21 16:37:20|108.78|106.38|108.86|106.46|108.86|106.46|108.78|106.38|0
1650559050000|2022-04-21 16:37:30|108.94|106.54|108.94|106.54|109.02|106.62|108.94|106.54|0
1650559060000|2022-04-21 16:37:40|109.02|106.62|109.02|106.62|109.02|106.62|108.94|106.54|0
1650559070000|2022-04-21 16:37:50|109.1|106.7|108.94|106.54|109.1|106.7|108.94|106.54|0
1650559080000|2022-04-21 16:38:00|109.02|106.62|109.18|106.78|109.18|106.78|109.02|106.62|0
1650559090000|2022-04-21 16:38:10|109.26|106.86|109.14|106.74|109.26|106.86|109.1|106.7|0
1650559100000|2022-04-21 16:38:20|109.26|106.86|109.42|107.02|109.5|107.1|109.26|106.86|0
1650559110000|2022-04-21 16:38:30|109.58|107.18|109.5|107.1|109.66|107.26|109.5|107.1|0
1650559120000|2022-04-21 16:38:40|109.66|107.26|109.74|107.34|109.74|107.34|109.5|107.1|0
1650559130000|2022-04-21 16:38:50|109.82|107.42|109.9|107.5|110.06|107.66|109.82|107.42|0
1650559140000|2022-04-21 16:39:00|109.74|107.34|109.74|107.34|109.74|107.34|109.66|107.26|0
1650559150000|2022-04-21 16:39:10|109.66|107.26|109.5|107.1|109.66|107.26|109.5|107.1|0
1650559160000|2022-04-21 16:39:20|109.26|106.86|109.26|106.86|109.34|106.94|109.26|106.86|0
1650559170000|2022-04-21 16:39:30|109.18|106.78|109.02|106.62|109.18|106.78|109.02|106.62|0
1650559180000|2022-04-21 16:39:40|109.18|106.78|109.26|106.86|109.26|106.86|109.18|106.78|0
1650559190000|2022-04-21 16:39:50|109.34|106.94|109.62|107.22|109.66|107.26|109.34|106.94|0
1650559200000|2022-04-21 16:40:00|109.42|107.02|109.26|106.86|109.58|107.18|109.26|106.86|0
1650559210000|2022-04-21 16:40:10|109.18|106.78|109.26|106.86|109.26|106.86|109.18|106.78|0
1650559220000|2022-04-21 16:40:20|109.18|106.78|108.94|106.54|109.18|106.78|108.94|106.54|0
1650559230000|2022-04-21 16:40:30|108.86|106.46|108.7|106.3|108.86|106.46|108.7|106.3|0
1650559240000|2022-04-21 16:40:40|108.62|106.22|108.62|106.22|108.7|106.3|108.54|106.14|0
1650559250000|2022-04-21 16:40:50|108.42|106.02|108.54|106.14|108.54|106.14|108.42|106.02|0
1650559260000|2022-04-21 16:41:00|108.62|106.22|108.46|106.06|108.62|106.22|108.46|106.06|0
1650559270000|2022-04-21 16:41:10|108.7|106.3|108.86|106.46|108.86|106.46|108.7|106.3|0
1650559280000|2022-04-21 16:41:20|108.94|106.54|108.86|106.46|108.94|106.54|108.86|106.46|0
1650559290000|2022-04-21 16:41:30|108.78|106.38|108.86|106.46|108.94|106.54|108.78|106.38|0
1650559300000|2022-04-21 16:41:40|108.78|106.38|108.86|106.46|108.94|106.54|108.78|106.38|0
1650559310000|2022-04-21 16:41:50|108.78|106.38|108.62|106.22|108.86|106.46|108.62|106.22|0
1650559320000|2022-04-21 16:42:00|108.78|106.38|108.78|106.38|108.86|106.46|108.7|106.3|0
1650559330000|2022-04-21 16:42:10|108.54|106.14|108.54|106.14|108.54|106.14|108.46|106.06|0
1650559340000|2022-04-21 16:42:20|108.7|106.3|109.1|106.7|109.1|106.7|108.7|106.3|0
1650559350000|2022-04-21 16:42:30|109.02|106.62|109.18|106.78|109.18|106.78|109.02|106.62|0
1650559360000|2022-04-21 16:42:40|109.1|106.7|109.25|106.85|109.25|106.85|109.1|106.7|0
1650559370000|2022-04-21 16:42:50|109.33|106.93|109.73|107.33|109.73|107.33|109.33|106.93|0
1650559380000|2022-04-21 16:43:00|109.81|107.41|109.81|107.41|109.81|107.41|109.73|107.33|0
1650559390000|2022-04-21 16:43:10|109.89|107.49|109.94|107.54|109.94|107.54|109.89|107.49|0
1650559400000|2022-04-21 16:43:20|109.89|107.49|109.65|107.25|109.97|107.57|109.65|107.25|0
1650559410000|2022-04-21 16:43:30|109.49|107.09|109.81|107.41|109.81|107.41|109.49|107.09|0
1650559420000|2022-04-21 16:43:40|109.65|107.25|109.57|107.17|109.65|107.25|109.57|107.17|0
1650559430000|2022-04-21 16:43:50|109.65|107.25|109.49|107.09|109.65|107.25|109.49|107.09|0
1650559440000|2022-04-21 16:44:00|109.65|107.25|109.73|107.33|109.89|107.49|109.65|107.25|0
1650559450000|2022-04-21 16:44:10|109.78|107.38|109.49|107.09|109.81|107.41|109.49|107.09|0
1650559460000|2022-04-21 16:44:20|109.57|107.17|109.57|107.17|109.65|107.25|109.49|107.09|0
1650559470000|2022-04-21 16:44:30|109.65|107.25|109.57|107.17|109.65|107.25|109.57|107.17|0
1650559480000|2022-04-21 16:44:40|109.53|107.13|109.33|106.93|109.53|107.13|109.33|106.93|0
1650559490000|2022-04-21 16:44:50|109.25|106.85|109.21|106.81|109.25|106.85|109.21|106.81|0
1650559500000|2022-04-21 16:45:00|109.25|106.85|109.25|106.85|109.37|106.97|109.17|106.77|0
1650559510000|2022-04-21 16:45:10|109.57|107.17|109.73|107.33|109.81|107.41|109.57|107.17|0
1650559520000|2022-04-21 16:45:20|109.65|107.25|109.25|106.85|109.65|107.25|109.25|106.85|0
1650559530000|2022-04-21 16:45:30|109.17|106.77|109.49|107.09|109.49|107.09|109.17|106.77|0
1650559540000|2022-04-21 16:45:40|109.53|107.13|109.65|107.25|109.65|107.25|109.53|107.13|0
1650559550000|2022-04-21 16:45:50|109.57|107.17|109.49|107.09|109.57|107.17|109.49|107.09|0
1650559560000|2022-04-21 16:46:00|109.73|107.33|109.81|107.41|109.89|107.49|109.73|107.33|0
1650559570000|2022-04-21 16:46:10|109.85|107.45|110.45|108.05|110.45|108.05|109.81|107.41|0
1650559580000|2022-04-21 16:46:20|111.26|108.86|110.78|108.38|111.26|108.86|110.7|108.3|0
1650559590000|2022-04-21 16:46:30|110.45|108.05|110.45|108.05|110.45|108.05|110.37|107.97|0
1650559600000|2022-04-21 16:46:40|110.21|107.81|109.81|107.41|110.21|107.81|109.81|107.41|0
1650559610000|2022-04-21 16:46:50|109.89|107.49|109.01|106.61|109.89|107.49|109.01|106.61|0
1650559620000|2022-04-21 16:47:00|108.69|106.29|108.77|106.37|108.77|106.37|108.69|106.29|0
1650559630000|2022-04-21 16:47:10|108.93|106.53|109.09|106.69|109.09|106.69|108.77|106.37|0
1650559640000|2022-04-21 16:47:20|109.01|106.61|108.77|106.37|109.01|106.61|108.77|106.37|0
1650559650000|2022-04-21 16:47:30|109.13|106.73|109.01|106.61|109.13|106.73|109.01|106.61|0
1650559660000|2022-04-21 16:47:40|109.09|106.69|109.33|106.93|109.33|106.93|109.09|106.69|0
1650559670000|2022-04-21 16:47:50|109.17|106.77|109.17|106.77|109.25|106.85|109.17|106.77|0
1650559680000|2022-04-21 16:48:00|109.25|106.85|109.49|107.09|109.49|107.09|109.25|106.85|0
1650559690000|2022-04-21 16:48:10|109.57|107.17|109.73|107.33|109.73|107.33|109.57|107.17|0
1650559700000|2022-04-21 16:48:20|109.81|107.41|109.89|107.49|109.89|107.49|109.81|107.41|0
1650559710000|2022-04-21 16:48:30|109.73|107.33|109.81|107.41|109.81|107.41|109.69|107.29|0
1650559720000|2022-04-21 16:48:40|109.89|107.49|109.81|107.41|109.97|107.57|109.81|107.41|0
1650559730000|2022-04-21 16:48:50|109.73|107.33|109.97|107.57|109.97|107.57|109.73|107.33|0
1650559740000|2022-04-21 16:49:00|110.05|107.65|110.25|107.85|110.25|107.85|109.97|107.57|0
1650559750000|2022-04-21 16:49:10|110.29|107.89|111.02|108.62|111.02|108.62|110.29|107.89|0
1650559760000|2022-04-21 16:49:20|111.18|108.78|111.02|108.62|111.18|108.78|111.02|108.62|0
1650559770000|2022-04-21 16:49:30|111.1|108.7|110.77|108.37|111.1|108.7|110.77|108.37|0
1650559780000|2022-04-21 16:49:40|110.98|108.58|110.86|108.46|111.1|108.7|110.86|108.46|0
1650559790000|2022-04-21 16:49:50|110.94|108.54|110.77|108.37|110.94|108.54|110.77|108.37|0
1650559800000|2022-04-21 16:50:00|110.9|108.5|111.42|109.02|111.42|109.02|110.9|108.5|0
1650559810000|2022-04-21 16:50:10|111.34|108.94|111.26|108.86|111.42|109.02|111.26|108.86|0
1650559820000|2022-04-21 16:50:20|111.38|108.98|111.34|108.94|111.38|108.98|111.26|108.86|0
1650559830000|2022-04-21 16:50:30|111.5|109.1|111.99|109.59|111.99|109.59|111.5|109.1|0
1650559840000|2022-04-21 16:50:40|111.91|109.51|111.83|109.43|111.99|109.59|111.83|109.43|0
1650559850000|2022-04-21 16:50:50|111.91|109.51|111.91|109.51|111.91|109.51|111.91|109.51|0
1650559860000|2022-04-21 16:51:00|111.99|109.59|112.68|110.28|112.68|110.28|111.99|109.59|0
1650559870000|2022-04-21 16:51:10|112.56|110.16|112.64|110.24|112.72|110.32|112.56|110.16|0
1650559880000|2022-04-21 16:51:20|112.56|110.16|112.48|110.08|112.56|110.16|112.48|110.08|0
1650559890000|2022-04-21 16:51:30|112.56|110.16|112.89|110.49|112.89|110.49|112.56|110.16|0
1650559900000|2022-04-21 16:51:40|112.8|110.4|112.89|110.49|112.89|110.49|112.8|110.4|0
1650559910000|2022-04-21 16:51:50|112.8|110.4|112.56|110.16|112.8|110.4|112.56|110.16|0
1650559920000|2022-04-21 16:52:00|112.48|110.08|112.56|110.16|112.56|110.16|112.48|110.08|0
1650559930000|2022-04-21 16:52:10|112.72|110.32|112.64|110.24|112.8|110.4|112.64|110.24|0
1650559940000|2022-04-21 16:52:20|112.8|110.4|112.64|110.24|112.8|110.4|112.6|110.2|0
1650559950000|2022-04-21 16:52:30|112.48|110.08|112.72|110.32|112.72|110.32|112.48|110.08|0
1650559960000|2022-04-21 16:52:40|112.64|110.24|112.89|110.49|112.89|110.49|112.64|110.24|0
1650559970000|2022-04-21 16:52:50|112.72|110.32|112.8|110.4|112.89|110.49|112.72|110.32|0
1650559980000|2022-04-21 16:53:00|112.97|110.57|113.01|110.61|113.01|110.61|112.97|110.57|0
1650559990000|2022-04-21 16:53:10|113.05|110.65|113.13|110.73|113.13|110.73|113.05|110.65|0
1650560000000|2022-04-21 16:53:20|113.21|110.81|113.38|110.98|113.38|110.98|113.21|110.81|0
1650560010000|2022-04-21 16:53:30|113.29|110.89|113.13|110.73|113.29|110.89|113.13|110.73|0
1650560020000|2022-04-21 16:53:40|113.05|110.65|112.88|110.48|113.05|110.65|112.88|110.48|0
1650560030000|2022-04-21 16:53:50|112.72|110.32|112.56|110.16|112.72|110.32|112.56|110.16|0
1650560040000|2022-04-21 16:54:00|112.64|110.24|112.8|110.4|112.8|110.4|112.64|110.24|0
1650560050000|2022-04-21 16:54:10|112.72|110.32|113.29|110.89|113.29|110.89|112.72|110.32|0
1650560060000|2022-04-21 16:54:20|113.21|110.81|113.21|110.81|113.21|110.81|113.21|110.81|0
1650560070000|2022-04-21 16:54:30|113.05|110.65|113.13|110.73|113.13|110.73|113.05|110.65|0
1650560080000|2022-04-21 16:54:40|113.05|110.65|113.29|110.89|113.29|110.89|113.05|110.65|0
1650560090000|2022-04-21 16:54:50|113.38|110.98|113.05|110.65|113.38|110.98|113.05|110.65|0
1650560100000|2022-04-21 16:55:00|113.13|110.73|113.29|110.89|113.29|110.89|113.13|110.73|0
1650560110000|2022-04-21 16:55:10|113.21|110.81|113.13|110.73|113.21|110.81|113.13|110.73|0
1650560120000|2022-04-21 16:55:20|113.21|110.81|112.97|110.57|113.21|110.81|112.97|110.57|0
1650560130000|2022-04-21 16:55:30|112.88|110.48|112.39|109.99|112.88|110.48|112.39|109.99|0
1650560140000|2022-04-21 16:55:40|112.23|109.83|112.23|109.83|112.23|109.83|112.15|109.75|0
1650560150000|2022-04-21 16:55:50|112.15|109.75|111.99|109.59|112.23|109.83|111.99|109.59|0
1650560160000|2022-04-21 16:56:00|111.9|109.5|111.9|109.5|111.99|109.59|111.82|109.42|0
1650560170000|2022-04-21 16:56:10|111.99|109.59|112.31|109.91|112.31|109.91|111.99|109.59|0
1650560180000|2022-04-21 16:56:20|112.27|109.87|112.15|109.75|112.31|109.91|112.15|109.75|0
1650560190000|2022-04-21 16:56:30|112.23|109.83|112.23|109.83|112.23|109.83|112.23|109.83|0
1650560200000|2022-04-21 16:56:40|112.31|109.91|112.39|109.99|112.47|110.07|112.31|109.91|0
1650560210000|2022-04-21 16:56:50|112.52|110.12|112.39|109.99|112.52|110.12|112.39|109.99|0
1650560220000|2022-04-21 16:57:00|112.47|110.07|112.56|110.16|112.64|110.24|112.47|110.07|0
1650560230000|2022-04-21 16:57:10|112.47|110.07|112.56|110.16|112.56|110.16|112.39|109.99|0
1650560240000|2022-04-21 16:57:20|112.47|110.07|112.47|110.07|112.56|110.16|112.47|110.07|0
1650560250000|2022-04-21 16:57:30|112.64|110.24|112.55|110.15|112.64|110.24|112.55|110.15|0
1650560260000|2022-04-21 16:57:40|112.6|110.2|112.64|110.24|112.64|110.24|112.55|110.15|0
1650560270000|2022-04-21 16:57:50|112.39|109.99|112.15|109.75|112.39|109.99|112.15|109.75|0
1650560280000|2022-04-21 16:58:00|112.23|109.83|112.39|109.99|112.39|109.99|112.23|109.83|0
1650560290000|2022-04-21 16:58:10|112.47|110.07|112.31|109.91|112.47|110.07|112.31|109.91|0
1650560300000|2022-04-21 16:58:20|112.39|109.99|112.43|110.03|112.47|110.07|112.39|109.99|0
1650560310000|2022-04-21 16:58:30|112.39|109.99|112.47|110.07|112.47|110.07|112.39|109.99|0
1650560320000|2022-04-21 16:58:40|112.55|110.15|112.8|110.4|112.8|110.4|112.55|110.15|0
1650560330000|2022-04-21 16:58:50|112.88|110.48|112.92|110.52|113.04|110.64|112.88|110.48|0
1650560340000|2022-04-21 16:59:00|112.8|110.4|113.13|110.73|113.13|110.73|112.8|110.4|0
1650560350000|2022-04-21 16:59:10|113.21|110.81|112.96|110.56|113.21|110.81|112.96|110.56|0
1650560360000|2022-04-21 16:59:20|113.04|110.64|112.96|110.56|113.04|110.64|112.96|110.56|0
1650560370000|2022-04-21 16:59:30|113.04|110.64|113.13|110.73|113.13|110.73|113.01|110.61|0
1650560380000|2022-04-21 16:59:40|113.21|110.81|113.13|110.73|113.21|110.81|113.13|110.73|0
1650560390000|2022-04-21 16:59:50|113.29|110.89|113.37|110.97|113.37|110.97|113.21|110.81|0
1650560400000|2022-04-21 17:00:00|113.29|110.89|113.54|111.14|113.62|111.22|113.29|110.89|0
1650560410000|2022-04-21 17:00:10|113.17|110.77|113.21|110.81|113.21|110.81|113.04|110.64|0
1650560420000|2022-04-21 17:00:20|112.96|110.56|113.37|110.97|113.37|110.97|112.96|110.56|0
1650560430000|2022-04-21 17:00:30|113.45|111.05|113.25|110.85|113.45|111.05|113.25|110.85|0
1650560440000|2022-04-21 17:00:40|113.21|110.81|113.37|110.97|113.37|110.97|113.09|110.69|0
1650560450000|2022-04-21 17:00:50|113.25|110.85|113.13|110.73|113.37|110.97|113.13|110.73|0
1650560460000|2022-04-21 17:01:00|112.92|110.52|112.96|110.56|113.04|110.64|112.92|110.52|0
1650560470000|2022-04-21 17:01:10|112.88|110.48|113.21|110.81|113.21|110.81|112.88|110.48|0
1650560480000|2022-04-21 17:01:20|113.41|111.01|113.62|111.22|113.62|111.22|113.37|110.97|0
1650560490000|2022-04-21 17:01:30|113.54|111.14|113.7|111.3|113.7|111.3|113.54|111.14|0
1650560500000|2022-04-21 17:01:40|113.78|111.38|113.95|111.55|113.95|111.55|113.78|111.38|0
1650560510000|2022-04-21 17:01:50|114.03|111.63|113.78|111.38|114.03|111.63|113.78|111.38|0
1650560520000|2022-04-21 17:02:00|113.62|111.22|113.62|111.22|113.7|111.3|113.62|111.22|0
1650560530000|2022-04-21 17:02:10|113.54|111.14|112.24|109.84|113.54|111.14|112.24|109.84|0
1650560540000|2022-04-21 17:02:20|112.07|109.67|114.56|112.16|114.56|112.16|112.07|109.67|0
1650560550000|2022-04-21 17:02:30|114.47|112.07|114.31|111.91|114.47|112.07|114.31|111.91|0
1650560560000|2022-04-21 17:02:40|114.23|111.83|114.47|112.07|114.47|112.07|114.23|111.83|0
1650560570000|2022-04-21 17:02:50|114.56|112.16|114.56|112.16|114.56|112.16|114.47|112.07|0
1650560580000|2022-04-21 17:03:00|114.43|112.03|114.56|112.16|114.56|112.16|114.39|111.99|0
1650560590000|2022-04-21 17:03:10|114.64|112.24|114.07|111.67|114.64|112.24|114.07|111.67|0
1650560600000|2022-04-21 17:03:20|113.98|111.58|114.31|111.91|114.31|111.91|113.98|111.58|0
1650560610000|2022-04-21 17:03:30|114.48|112.08|114.64|112.24|114.64|112.24|114.44|112.04|0
1650560620000|2022-04-21 17:03:40|114.89|112.49|115.56|113.16|115.56|113.16|114.89|112.49|0
1650560630000|2022-04-21 17:03:50|115.64|113.24|115.56|113.16|115.64|113.24|115.56|113.16|0
1650560640000|2022-04-21 17:04:00|115.39|112.99|115.31|112.91|115.39|112.99|115.31|112.91|0
1650560650000|2022-04-21 17:04:10|115.47|113.07|115.72|113.32|115.72|113.32|115.47|113.07|0
1650560660000|2022-04-21 17:04:20|115.8|113.4|115.89|113.49|115.89|113.49|115.72|113.32|0
1650560670000|2022-04-21 17:04:30|115.85|113.45|115.47|113.07|115.85|113.45|115.47|113.07|0
1650560680000|2022-04-21 17:04:40|115.39|112.99|115.47|113.07|115.47|113.07|115.39|112.99|0
1650560690000|2022-04-21 17:04:50|115.39|112.99|115.3|112.9|115.39|112.99|115.3|112.9|0
1650560700000|2022-04-21 17:05:00|115.22|112.82|115.14|112.74|115.3|112.9|115.14|112.74|0
1650560710000|2022-04-21 17:05:10|115.22|112.82|115.3|112.9|115.3|112.9|115.14|112.74|0
1650560720000|2022-04-21 17:05:20|115.39|112.99|115.64|113.24|115.64|113.24|115.39|112.99|0
1650560730000|2022-04-21 17:05:30|115.8|113.4|115.72|113.32|115.8|113.4|115.72|113.32|0
1650560740000|2022-04-21 17:05:40|115.55|113.15|115.72|113.32|115.72|113.32|115.55|113.15|0
1650560750000|2022-04-21 17:05:50|115.64|113.24|115.64|113.24|115.8|113.4|115.64|113.24|0
1650560760000|2022-04-21 17:06:00|115.8|113.4|115.72|113.32|115.8|113.4|115.72|113.32|0
1650560770000|2022-04-21 17:06:10|115.8|113.4|115.55|113.15|115.8|113.4|115.55|113.15|0
1650560780000|2022-04-21 17:06:20|115.64|113.24|115.64|113.24|115.72|113.32|115.64|113.24|0
1650560790000|2022-04-21 17:06:30|115.6|113.2|115.64|113.24|115.64|113.24|115.47|113.07|0
1650560800000|2022-04-21 17:06:40|115.72|113.32|115.8|113.4|115.8|113.4|115.72|113.32|0
1650560810000|2022-04-21 17:06:50|115.64|113.24|115.55|113.15|115.64|113.24|115.55|113.15|0
1650560820000|2022-04-21 17:07:00|115.72|113.32|115.55|113.15|115.72|113.32|115.47|113.07|0
1650560830000|2022-04-21 17:07:10|115.72|113.32|115.72|113.32|115.8|113.4|115.72|113.32|0
1650560840000|2022-04-21 17:07:20|115.8|113.4|115.64|113.24|115.8|113.4|115.55|113.15|0
1650560850000|2022-04-21 17:07:30|115.72|113.32|115.39|112.99|115.72|113.32|115.39|112.99|0
1650560860000|2022-04-21 17:07:40|115.47|113.07|115.3|112.9|115.47|113.07|115.3|112.9|0
1650560870000|2022-04-21 17:07:50|115.55|113.15|115.39|112.99|115.55|113.15|115.39|112.99|0
1650560880000|2022-04-21 17:08:00|115.3|112.9|115.3|112.9|115.47|113.07|115.3|112.9|0
1650560890000|2022-04-21 17:08:10|115.39|112.99|115.72|113.32|115.72|113.32|115.39|112.99|0
1650560900000|2022-04-21 17:08:20|115.68|113.28|115.8|113.4|115.8|113.4|115.68|113.28|0
1650560910000|2022-04-21 17:08:30|115.72|113.32|115.8|113.4|115.8|113.4|115.72|113.32|0
1650560920000|2022-04-21 17:08:40|115.72|113.32|115.72|113.32|115.72|113.32|115.63|113.23|0
1650560930000|2022-04-21 17:08:50|115.8|113.4|115.8|113.4|115.8|113.4|115.76|113.36|0
1650560940000|2022-04-21 17:09:00|115.72|113.32|115.38|112.98|115.72|113.32|115.38|112.98|0
1650560950000|2022-04-21 17:09:10|115.47|113.07|115.59|113.19|115.59|113.19|115.38|112.98|0
1650560960000|2022-04-21 17:09:20|115.63|113.23|115.55|113.15|115.63|113.23|115.47|113.07|0
1650560970000|2022-04-21 17:09:30|115.47|113.07|115.3|112.9|115.47|113.07|115.3|112.9|0
1650560980000|2022-04-21 17:09:40|115.55|113.15|115.55|113.15|115.63|113.23|115.55|113.15|0
1650560990000|2022-04-21 17:09:50|115.43|113.03|115.55|113.15|115.55|113.15|115.43|113.03|0
1650561000000|2022-04-21 17:10:00|115.47|113.07|115.63|113.23|115.63|113.23|115.3|112.9|0
1650561010000|2022-04-21 17:10:10|115.55|113.15|115.72|113.32|115.8|113.4|115.55|113.15|0
1650561020000|2022-04-21 17:10:20|115.8|113.4|115.63|113.23|115.8|113.4|115.63|113.23|0
1650561030000|2022-04-21 17:10:30|115.72|113.32|115.38|112.98|115.72|113.32|115.38|112.98|0
1650561040000|2022-04-21 17:10:40|115.55|113.15|115.38|112.98|115.55|113.15|115.38|112.98|0
1650561050000|2022-04-21 17:10:50|115.13|112.73|115.47|113.07|115.47|113.07|115.13|112.73|0
1650561060000|2022-04-21 17:11:00|115.55|113.15|115.8|113.4|115.8|113.4|115.55|113.15|0
1650561070000|2022-04-21 17:11:10|115.63|113.23|115.72|113.32|115.72|113.32|115.63|113.23|0
1650561080000|2022-04-21 17:11:20|115.8|113.4|115.8|113.4|115.8|113.4|115.72|113.32|0
1650561090000|2022-04-21 17:11:30|115.72|113.32|115.63|113.23|115.8|113.4|115.63|113.23|0
1650561100000|2022-04-21 17:11:40|115.55|113.15|115.47|113.07|115.55|113.15|115.47|113.07|0
1650561110000|2022-04-21 17:11:50|115.55|113.15|115.72|113.32|115.72|113.32|115.55|113.15|0
1650561120000|2022-04-21 17:12:00|115.63|113.23|115.55|113.15|115.8|113.4|115.55|113.15|0
1650561130000|2022-04-21 17:12:10|115.63|113.23|115.47|113.07|115.63|113.23|115.47|113.07|0
1650561140000|2022-04-21 17:12:20|115.3|112.9|114.93|112.53|115.3|112.9|114.93|112.53|0
1650561150000|2022-04-21 17:12:30|114.8|112.4|114.55|112.15|114.8|112.4|114.55|112.15|0
1650561160000|2022-04-21 17:12:40|114.47|112.07|114.88|112.48|114.88|112.48|114.47|112.07|0
1650561170000|2022-04-21 17:12:50|114.8|112.4|114.72|112.32|114.8|112.4|114.55|112.15|0
1650561180000|2022-04-21 17:13:00|114.64|112.24|114.47|112.07|114.64|112.24|114.47|112.07|0
1650561190000|2022-04-21 17:13:10|114.8|112.4|114.64|112.24|114.8|112.4|114.64|112.24|0
1650561200000|2022-04-21 17:13:20|114.8|112.4|114.39|111.99|114.8|112.4|114.39|111.99|0
1650561210000|2022-04-21 17:13:30|114.47|112.07|114.55|112.15|114.55|112.15|114.43|112.03|0
1650561220000|2022-04-21 17:13:40|114.51|112.11|114.31|111.91|114.51|112.11|114.22|111.82|0
1650561230000|2022-04-21 17:13:50|114.47|112.07|114.39|111.99|114.47|112.07|114.39|111.99|0
1650561240000|2022-04-21 17:14:00|114.64|112.24|114.55|112.15|114.64|112.24|114.55|112.15|0
1650561250000|2022-04-21 17:14:10|114.64|112.24|114.88|112.48|114.88|112.48|114.64|112.24|0
1650561260000|2022-04-21 17:14:20|115.01|112.61|114.8|112.4|115.01|112.61|114.8|112.4|0
1650561270000|2022-04-21 17:14:30|114.76|112.36|114.55|112.15|114.76|112.36|114.55|112.15|0
1650561280000|2022-04-21 17:14:40|114.51|112.11|114.72|112.32|114.72|112.32|114.51|112.11|0
1650561290000|2022-04-21 17:14:50|114.47|112.07|114.47|112.07|114.47|112.07|114.47|112.07|0
1650561300000|2022-04-21 17:15:00|114.88|112.48|114.47|112.07|114.97|112.57|114.47|112.07|0
1650561310000|2022-04-21 17:15:10|114.72|112.32|114.47|112.07|114.72|112.32|114.47|112.07|0
1650561320000|2022-04-21 17:15:20|114.72|112.32|114.63|112.23|114.72|112.32|114.47|112.07|0
1650561330000|2022-04-21 17:15:30|114.55|112.15|114.72|112.32|114.72|112.32|114.47|112.07|0
1650561340000|2022-04-21 17:15:40|114.97|112.57|115.46|113.06|115.46|113.06|114.97|112.57|0
1650561350000|2022-04-21 17:15:50|115.55|113.15|115.38|112.98|115.55|113.15|115.38|112.98|0
1650561360000|2022-04-21 17:16:00|115.34|112.94|115.46|113.06|115.46|113.06|115.34|112.94|0
1650561370000|2022-04-21 17:16:10|115.38|112.98|115.13|112.73|115.38|112.98|115.13|112.73|0
1650561380000|2022-04-21 17:16:20|114.96|112.56|115.05|112.65|115.05|112.65|114.88|112.48|0
1650561390000|2022-04-21 17:16:30|115.46|113.06|115.71|113.31|115.8|113.4|115.46|113.06|0
1650561400000|2022-04-21 17:16:40|115.63|113.23|115.55|113.15|115.63|113.23|115.3|112.9|0
1650561410000|2022-04-21 17:16:50|115.63|113.23|115.76|113.36|115.8|113.4|115.63|113.23|0
1650561420000|2022-04-21 17:17:00|115.71|113.31|115.55|113.15|115.71|113.31|115.55|113.15|0
1650561430000|2022-04-21 17:17:10|115.71|113.31|116.97|114.57|116.97|114.57|115.71|113.31|0
1650561440000|2022-04-21 17:17:20|117.05|114.65|117.05|114.65|117.22|114.82|117.05|114.65|0
1650561450000|2022-04-21 17:17:30|117.3|114.9|117.47|115.07|117.47|115.07|117.3|114.9|0
1650561460000|2022-04-21 17:17:40|117.81|115.41|117.3|114.9|117.89|115.49|117.3|114.9|0
1650561470000|2022-04-21 17:17:50|117.05|114.65|117.13|114.73|117.13|114.73|117.05|114.65|0
1650561480000|2022-04-21 17:18:00|116.88|114.48|116.63|114.23|116.88|114.48|116.46|114.06|0
1650561490000|2022-04-21 17:18:10|116.71|114.31|117.22|114.82|117.22|114.82|116.71|114.31|0
1650561500000|2022-04-21 17:18:20|117.47|115.07|117.3|114.9|117.47|115.07|117.3|114.9|0
1650561510000|2022-04-21 17:18:30|117.13|114.73|117.3|114.9|117.3|114.9|117.13|114.73|0
1650561520000|2022-04-21 17:18:40|117.55|115.15|117.55|115.15|117.55|115.15|117.47|115.07|0
1650561530000|2022-04-21 17:18:50|117.47|115.07|117.3|114.9|117.47|115.07|117.3|114.9|0
1650561540000|2022-04-21 17:19:00|117.47|115.07|117.22|114.82|117.55|115.15|117.22|114.82|0
1650561550000|2022-04-21 17:19:10|117.3|114.9|117.55|115.15|117.6|115.2|117.3|114.9|0
1650561560000|2022-04-21 17:19:20|117.64|115.24|117.64|115.24|117.89|115.49|117.64|115.24|0
1650561570000|2022-04-21 17:19:30|117.81|115.41|117.81|115.41|117.98|115.58|117.81|115.41|0
1650561580000|2022-04-21 17:19:40|117.55|115.15|117.47|115.07|117.64|115.24|117.47|115.07|0
1650561590000|2022-04-21 17:19:50|117.64|115.24|117.47|115.07|117.72|115.32|117.47|115.07|0
1650561600000|2022-04-21 17:20:00|117.89|115.49|117.55|115.15|117.89|115.49|117.55|115.15|0
1650561610000|2022-04-21 17:20:10|117.38|114.98|116.96|114.56|117.38|114.98|116.88|114.48|0
1650561620000|2022-04-21 17:20:20|116.8|114.4|115.71|113.31|116.8|114.4|115.71|113.31|0
1650561630000|2022-04-21 17:20:30|117.26|114.86|116.38|113.98|117.26|114.86|116.38|113.98|0
1650561640000|2022-04-21 17:20:40|116.46|114.06|115.18|112.78|116.46|114.06|115.18|112.78|0
1650561650000|2022-04-21 17:20:50|115.6|113.2|115.77|113.37|115.77|113.37|115.6|113.2|0
1650561660000|2022-04-21 17:21:00|115.85|113.45|115.64|113.24|115.85|113.45|115.64|113.24|0
1650561670000|2022-04-21 17:21:10|115.39|112.99|114.6|112.2|115.39|112.99|114.6|112.2|0
1650561680000|2022-04-21 17:21:20|114.77|112.37|113.94|111.54|114.77|112.37|113.94|111.54|0
1650561690000|2022-04-21 17:21:30|114.03|111.63|113.94|111.54|114.03|111.63|113.86|111.46|0
1650561700000|2022-04-21 17:21:40|113.99|111.59|114.27|111.87|114.36|111.96|113.99|111.59|0
1650561710000|2022-04-21 17:21:50|114.23|111.83|114.11|111.71|114.23|111.83|114.11|111.71|0
1650561720000|2022-04-21 17:22:00|113.7|111.3|113.7|111.3|113.78|111.38|113.7|111.3|0
1650561730000|2022-04-21 17:22:10|113.78|111.38|113.7|111.3|113.78|111.38|113.7|111.3|0
1650561740000|2022-04-21 17:22:20|113.12|110.72|113.12|110.72|113.21|110.81|112.96|110.56|0
1650561750000|2022-04-21 17:22:30|112.88|110.48|112.63|110.23|112.88|110.48|112.63|110.23|0
1650561760000|2022-04-21 17:22:40|112.68|110.28|112.88|110.48|112.88|110.48|112.68|110.28|0
1650561770000|2022-04-21 17:22:50|113.12|110.72|112.96|110.56|113.12|110.72|112.96|110.56|0
1650561780000|2022-04-21 17:23:00|113.21|110.81|113.53|111.13|113.53|111.13|113.21|110.81|0
1650561790000|2022-04-21 17:23:10|113.61|111.21|113.45|111.05|113.61|111.21|113.45|111.05|0
1650561800000|2022-04-21 17:23:20|113.7|111.3|113.61|111.21|113.78|111.38|113.61|111.21|0
1650561810000|2022-04-21 17:23:30|113.7|111.3|113.61|111.21|113.7|111.3|113.61|111.21|0
1650561820000|2022-04-21 17:23:40|113.53|111.13|113.7|111.3|113.7|111.3|113.45|111.05|0
1650561830000|2022-04-21 17:23:50|113.78|111.38|113.53|111.13|113.78|111.38|113.53|111.13|0
1650561840000|2022-04-21 17:24:00|113.61|111.21|113.45|111.05|113.61|111.21|113.45|111.05|0
1650561850000|2022-04-21 17:24:10|113.25|110.85|112.96|110.56|113.25|110.85|112.96|110.56|0
1650561860000|2022-04-21 17:24:20|113.04|110.64|112.96|110.56|113.04|110.64|112.88|110.48|0
1650561870000|2022-04-21 17:24:30|112.88|110.48|113.29|110.89|113.29|110.89|112.88|110.48|0
1650561880000|2022-04-21 17:24:40|113.2|110.8|113.61|111.21|113.61|111.21|113.2|110.8|0
1650561890000|2022-04-21 17:24:50|113.53|111.13|113.86|111.46|113.86|111.46|113.53|111.13|0
1650561900000|2022-04-21 17:25:00|113.78|111.38|114.52|112.12|114.52|112.12|113.78|111.38|0
1650561910000|2022-04-21 17:25:10|114.6|112.2|114.68|112.28|114.68|112.28|114.6|112.2|0
1650561920000|2022-04-21 17:25:20|114.6|112.2|114.77|112.37|114.85|112.45|114.6|112.2|0
1650561930000|2022-04-21 17:25:30|114.6|112.2|114.85|112.45|114.85|112.45|114.6|112.2|0
1650561940000|2022-04-21 17:25:40|114.93|112.53|115.18|112.78|115.26|112.86|114.93|112.53|0
1650561950000|2022-04-21 17:25:50|114.93|112.53|115.01|112.61|115.01|112.61|114.77|112.37|0
1650561960000|2022-04-21 17:26:00|115.1|112.7|115.01|112.61|115.18|112.78|115.01|112.61|0
1650561970000|2022-04-21 17:26:10|114.6|112.2|114.27|111.87|114.6|112.2|114.27|111.87|0
1650561980000|2022-04-21 17:26:20|114.35|111.95|114.35|111.95|114.52|112.12|114.35|111.95|0
1650561990000|2022-04-21 17:26:30|113.94|111.54|114.35|111.95|114.68|112.28|113.94|111.54|0
1650562000000|2022-04-21 17:26:40|114.44|112.04|114.6|112.2|114.6|112.2|114.44|112.04|0
1650562010000|2022-04-21 17:26:50|114.35|111.95|114.6|112.2|114.6|112.2|114.35|111.95|0
1650562020000|2022-04-21 17:27:00|114.77|112.37|114.77|112.37|114.85|112.45|114.77|112.37|0
1650562030000|2022-04-21 17:27:10|114.73|112.33|115.14|112.74|115.18|112.78|114.73|112.33|0
1650562040000|2022-04-21 17:27:20|115.35|112.95|115.1|112.7|115.35|112.95|115.1|112.7|0
1650562050000|2022-04-21 17:27:30|115.01|112.61|115.26|112.86|115.26|112.86|115.01|112.61|0
1650562060000|2022-04-21 17:27:40|115.18|112.78|114.76|112.36|115.18|112.78|114.76|112.36|0
1650562070000|2022-04-21 17:27:50|114.93|112.53|114.6|112.2|114.93|112.53|114.6|112.2|0
1650562080000|2022-04-21 17:28:00|114.52|112.12|114.68|112.28|114.76|112.36|114.52|112.12|0
1650562090000|2022-04-21 17:28:10|114.6|112.2|114.39|111.99|114.6|112.2|114.39|111.99|0
1650562100000|2022-04-21 17:28:20|114.02|111.62|113.61|111.21|114.02|111.62|113.61|111.21|0
1650562110000|2022-04-21 17:28:30|113.78|111.38|113.45|111.05|113.78|111.38|113.45|111.05|0
1650562120000|2022-04-21 17:28:40|113.12|110.72|112.71|110.31|113.12|110.72|112.71|110.31|0
1650562130000|2022-04-21 17:28:50|112.63|110.23|112.55|110.15|112.96|110.56|112.55|110.15|0
1650562140000|2022-04-21 17:29:00|112.38|109.98|112.38|109.98|112.55|110.15|112.38|109.98|0
1650562150000|2022-04-21 17:29:10|112.35|109.95|112.06|109.66|112.47|110.07|112.06|109.66|0
1650562160000|2022-04-21 17:29:20|112.14|109.74|111.82|109.42|112.14|109.74|111.82|109.42|0
1650562170000|2022-04-21 17:29:30|111.73|109.33|111.57|109.17|111.73|109.33|111.57|109.17|0
1650562180000|2022-04-21 17:29:40|111.98|109.58|112.06|109.66|112.14|109.74|111.98|109.58|0
1650562190000|2022-04-21 17:29:50|112.14|109.74|112.06|109.66|112.14|109.74|111.9|109.5|0
1650562200000|2022-04-21 17:30:00|111.9|109.5|112.26|109.86|112.26|109.86|111.9|109.5|0
1650562210000|2022-04-21 17:30:10|112.22|109.82|112.06|109.66|112.22|109.82|112.06|109.66|0
1650562220000|2022-04-21 17:30:20|112.22|109.82|112.14|109.74|112.22|109.82|112.06|109.66|0
1650562230000|2022-04-21 17:30:30|111.9|109.5|111.73|109.33|111.98|109.58|111.73|109.33|0
1650562240000|2022-04-21 17:30:40|111.81|109.41|111.9|109.5|111.9|109.5|111.73|109.33|0
1650562250000|2022-04-21 17:30:50|111.81|109.41|111.81|109.41|111.9|109.5|111.81|109.41|0
1650562260000|2022-04-21 17:31:00|111.9|109.5|111.65|109.25|111.9|109.5|111.57|109.17|0
1650562270000|2022-04-21 17:31:10|111.57|109.17|111.09|108.69|111.57|109.17|111.09|108.69|0
1650562280000|2022-04-21 17:31:20|111.17|108.77|111.33|108.93|111.57|109.17|111.17|108.77|0
1650562290000|2022-04-21 17:31:30|111.29|108.89|111.33|108.93|111.33|108.93|111.25|108.85|0
1650562300000|2022-04-21 17:31:40|111.09|108.69|110.84|108.44|111.09|108.69|110.84|108.44|0
1650562310000|2022-04-21 17:31:50|110.93|108.53|111.17|108.77|111.17|108.77|110.93|108.53|0
1650562320000|2022-04-21 17:32:00|111.09|108.69|111.17|108.77|111.25|108.85|111.09|108.69|0
1650562330000|2022-04-21 17:32:10|111.57|109.17|111.98|109.58|111.98|109.58|111.57|109.17|0
1650562340000|2022-04-21 17:32:20|112.22|109.82|112.06|109.66|112.22|109.82|112.06|109.66|0
1650562350000|2022-04-21 17:32:30|111.89|109.49|111.98|109.58|112.06|109.66|111.89|109.49|0
1650562360000|2022-04-21 17:32:40|111.73|109.33|111.41|109.01|111.73|109.33|111.41|109.01|0
1650562370000|2022-04-21 17:32:50|111.49|109.09|111.41|109.01|111.49|109.09|111.41|109.01|0
1650562380000|2022-04-21 17:33:00|111.33|108.93|111.17|108.77|111.33|108.93|111.17|108.77|0
1650562390000|2022-04-21 17:33:10|111.25|108.85|111.09|108.69|111.25|108.85|111.09|108.69|0
1650562400000|2022-04-21 17:33:20|111.29|108.89|111.41|109.01|111.41|109.01|111.25|108.85|0
1650562410000|2022-04-21 17:33:30|111.57|109.17|111.98|109.58|111.98|109.58|111.57|109.17|0
1650562420000|2022-04-21 17:33:40|112.22|109.82|112.34|109.94|112.46|110.06|112.22|109.82|0
1650562430000|2022-04-21 17:33:50|112.3|109.9|112.02|109.62|113.65|111.25|112.02|109.62|0
1650562440000|2022-04-21 17:34:00|112.1|109.7|112.27|109.87|112.27|109.87|112.1|109.7|0
1650562450000|2022-04-21 17:34:10|112.39|109.99|112.84|110.44|112.84|110.44|112.35|109.95|0
1650562460000|2022-04-21 17:34:20|112.76|110.36|112.84|110.44|112.84|110.44|112.67|110.27|0
1650562470000|2022-04-21 17:34:30|112.76|110.36|112.63|110.23|112.76|110.36|112.63|110.23|0
1650562480000|2022-04-21 17:34:40|112.67|110.27|112.72|110.32|112.72|110.32|112.59|110.19|0
1650562490000|2022-04-21 17:34:50|112.84|110.44|112.67|110.27|112.84|110.44|112.59|110.19|0
1650562500000|2022-04-21 17:35:00|112.84|110.44|113.33|110.93|113.33|110.93|112.84|110.44|0
1650562510000|2022-04-21 17:35:10|113.49|111.09|113.33|110.93|113.49|111.09|113.21|110.81|0
1650562520000|2022-04-21 17:35:20|113.41|111.01|113.33|110.93|113.45|111.05|113.33|110.93|0
1650562530000|2022-04-21 17:35:30|113.45|111.05|113.66|111.26|113.74|111.34|113.45|111.05|0
1650562540000|2022-04-21 17:35:40|113.49|111.09|113.33|110.93|113.49|111.09|113.33|110.93|0
1650562550000|2022-04-21 17:35:50|113.41|111.01|113.57|111.17|113.57|111.17|113.41|111.01|0
1650562560000|2022-04-21 17:36:00|113.41|111.01|113.41|111.01|113.49|111.09|113.41|111.01|0
1650562570000|2022-04-21 17:36:10|113.49|111.09|113.57|111.17|113.74|111.34|113.45|111.05|0
1650562580000|2022-04-21 17:36:20|113.66|111.26|113.57|111.17|113.66|111.26|113.57|111.17|0
1650562590000|2022-04-21 17:36:30|113.66|111.26|113.74|111.34|113.74|111.34|113.57|111.17|0
1650562600000|2022-04-21 17:36:40|113.82|111.42|114.15|111.75|114.15|111.75|113.82|111.42|0
1650562610000|2022-04-21 17:36:50|114.44|112.04|114.4|112|114.44|112.04|114.31|111.91|0
1650562620000|2022-04-21 17:37:00|114.48|112.08|114.73|112.33|114.73|112.33|114.4|112|0
1650562630000|2022-04-21 17:37:10|114.81|112.41|114.73|112.33|114.81|112.41|114.73|112.33|0
1650562640000|2022-04-21 17:37:20|114.81|112.41|114.81|112.41|114.81|112.41|114.64|112.24|0
1650562650000|2022-04-21 17:37:30|114.73|112.33|114.48|112.08|114.73|112.33|114.48|112.08|0
1650562660000|2022-04-21 17:37:40|114.52|112.12|114.07|111.67|114.56|112.16|114.07|111.67|0
1650562670000|2022-04-21 17:37:50|114.23|111.83|114.07|111.67|114.4|112|114.07|111.67|0
1650562680000|2022-04-21 17:38:00|114.23|111.83|113.9|111.5|114.23|111.83|113.9|111.5|0
1650562690000|2022-04-21 17:38:10|113.98|111.58|114.31|111.91|114.31|111.91|113.98|111.58|0
1650562700000|2022-04-21 17:38:20|114.48|112.08|114.81|112.41|114.81|112.41|114.48|112.08|0
1650562710000|2022-04-21 17:38:30|114.89|112.49|115.14|112.74|115.14|112.74|114.89|112.49|0
1650562720000|2022-04-21 17:38:40|115.22|112.82|115.72|113.32|115.72|113.32|115.22|112.82|0
1650562730000|2022-04-21 17:38:50|115.56|113.16|115.47|113.07|115.56|113.16|115.47|113.07|0
1650562740000|2022-04-21 17:39:00|115.39|112.99|115.06|112.66|115.39|112.99|114.89|112.49|0
1650562750000|2022-04-21 17:39:10|115.39|112.99|115.31|112.91|115.39|112.99|115.14|112.74|0
1650562760000|2022-04-21 17:39:20|115.14|112.74|115.43|113.03|115.43|113.03|115.14|112.74|0
1650562770000|2022-04-21 17:39:30|115.39|112.99|115.39|112.99|115.47|113.07|115.31|112.91|0
1650562780000|2022-04-21 17:39:40|115.22|112.82|114.77|112.37|115.22|112.82|114.73|112.33|0
1650562790000|2022-04-21 17:39:50|114.81|112.41|114.89|112.49|114.89|112.49|114.73|112.33|0
1650562800000|2022-04-21 17:40:00|115.14|112.74|115.22|112.82|115.31|112.91|115.14|112.74|0
1650562810000|2022-04-21 17:40:10|115.06|112.66|114.56|112.16|115.06|112.66|114.56|112.16|0
1650562820000|2022-04-21 17:40:20|114.31|111.91|113.9|111.5|114.31|111.91|113.82|111.42|0
1650562830000|2022-04-21 17:40:30|113.98|111.58|113.65|111.25|113.98|111.58|113.65|111.25|0
1650562840000|2022-04-21 17:40:40|113.82|111.42|113.98|111.58|113.98|111.58|113.82|111.42|0
1650562850000|2022-04-21 17:40:50|114.31|111.91|114.19|111.79|114.31|111.91|113.98|111.58|0
1650562860000|2022-04-21 17:41:00|114.23|111.83|114.06|111.66|114.23|111.83|114.06|111.66|0
1650562870000|2022-04-21 17:41:10|114.15|111.75|114.39|111.99|114.39|111.99|114.06|111.66|0
1650562880000|2022-04-21 17:41:20|114.23|111.83|113.82|111.42|114.23|111.83|113.82|111.42|0
1650562890000|2022-04-21 17:41:30|114.06|111.66|114.39|111.99|114.39|111.99|114.06|111.66|0
1650562900000|2022-04-21 17:41:40|114.31|111.91|114.56|112.16|114.56|112.16|114.31|111.91|0
1650562910000|2022-04-21 17:41:50|114.64|112.24|114.48|112.08|114.64|112.24|114.48|112.08|0
1650562920000|2022-04-21 17:42:00|114.56|112.16|114.64|112.24|114.81|112.41|114.56|112.16|0
1650562930000|2022-04-21 17:42:10|114.81|112.41|114.56|112.16|114.81|112.41|114.56|112.16|0
1650562940000|2022-04-21 17:42:20|114.81|112.41|114.81|112.41|114.81|112.41|114.72|112.32|0
1650562950000|2022-04-21 17:42:30|114.97|112.57|115.05|112.65|115.1|112.7|114.97|112.57|0
1650562960000|2022-04-21 17:42:40|114.97|112.57|115.72|113.32|115.72|113.32|114.97|112.57|0
1650562970000|2022-04-21 17:42:50|115.8|113.4|115.39|112.99|115.8|113.4|115.39|112.99|0
1650562980000|2022-04-21 17:43:00|115.55|113.15|115.8|113.4|115.8|113.4|115.55|113.15|0
1650562990000|2022-04-21 17:43:10|115.72|113.32|116.22|113.82|116.22|113.82|115.72|113.32|0
1650563000000|2022-04-21 17:43:20|116.3|113.9|116.14|113.74|116.3|113.9|116.14|113.74|0
1650563010000|2022-04-21 17:43:30|116.22|113.82|116.3|113.9|116.3|113.9|116.14|113.74|0
1650563020000|2022-04-21 17:43:40|115.89|113.49|115.64|113.24|115.89|113.49|115.64|113.24|0
1650563030000|2022-04-21 17:43:50|115.72|113.32|115.64|113.24|115.76|113.36|115.64|113.24|0
1650563040000|2022-04-21 17:44:00|115.14|112.74|115.14|112.74|115.14|112.74|114.97|112.57|0
1650563050000|2022-04-21 17:44:10|115.05|112.65|115.22|112.82|115.22|112.82|115.05|112.65|0
1650563060000|2022-04-21 17:44:20|115.14|112.74|114.8|112.4|115.14|112.74|114.8|112.4|0
1650563070000|2022-04-21 17:44:30|114.97|112.57|114.89|112.49|114.97|112.57|114.89|112.49|0
1650563080000|2022-04-21 17:44:40|115.05|112.65|114.97|112.57|115.14|112.74|114.97|112.57|0
1650563090000|2022-04-21 17:44:50|114.89|112.49|115.22|112.82|115.22|112.82|114.89|112.49|0
1650563100000|2022-04-21 17:45:00|115.3|112.9|115.47|113.07|115.47|113.07|115.3|112.9|0
1650563110000|2022-04-21 17:45:10|115.64|113.24|115.97|113.57|115.97|113.57|115.64|113.24|0
1650563120000|2022-04-21 17:45:20|115.89|113.49|115.63|113.23|115.89|113.49|115.63|113.23|0
1650563130000|2022-04-21 17:45:30|115.72|113.32|115.88|113.48|115.88|113.48|115.72|113.32|0
1650563140000|2022-04-21 17:45:40|115.47|113.07|115.01|112.61|115.47|113.07|114.97|112.57|0
1650563150000|2022-04-21 17:45:50|114.89|112.49|114.8|112.4|114.89|112.49|114.64|112.24|0
1650563160000|2022-04-21 17:46:00|114.47|112.07|114.56|112.16|114.56|112.16|114.47|112.07|0
1650563170000|2022-04-21 17:46:10|114.64|112.24|114.97|112.57|114.97|112.57|114.64|112.24|0
1650563180000|2022-04-21 17:46:20|115.22|112.82|114.97|112.57|115.22|112.82|114.97|112.57|0
1650563190000|2022-04-21 17:46:30|114.8|112.4|114.68|112.28|114.97|112.57|114.68|112.28|0
1650563200000|2022-04-21 17:46:40|114.72|112.32|114.39|111.99|114.72|112.32|114.39|111.99|0
1650563210000|2022-04-21 17:46:50|114.31|111.91|113.73|111.33|114.31|111.91|113.73|111.33|0
1650563220000|2022-04-21 17:47:00|114.22|111.82|113.67|111.27|114.27|111.87|113.67|111.27|0
1650563230000|2022-04-21 17:47:10|113.26|110.86|112.85|110.45|113.34|110.94|112.85|110.45|0
1650563240000|2022-04-21 17:47:20|112.6|110.2|112.44|110.04|112.6|110.2|112.44|110.04|0
1650563250000|2022-04-21 17:47:30|112.28|109.88|112.69|110.29|112.69|110.29|112.28|109.88|0
1650563260000|2022-04-21 17:47:40|112.77|110.37|112.85|110.45|112.93|110.53|112.77|110.37|0
1650563270000|2022-04-21 17:47:50|112.68|110.28|112.77|110.37|112.77|110.37|112.68|110.28|0
1650563280000|2022-04-21 17:48:00|112.6|110.2|112.6|110.2|112.68|110.28|112.52|110.12|0
1650563290000|2022-04-21 17:48:10|112.52|110.12|112.44|110.04|112.6|110.2|112.44|110.04|0
1650563300000|2022-04-21 17:48:20|112.07|109.67|111.95|109.55|112.11|109.71|111.95|109.55|0
1650563310000|2022-04-21 17:48:30|111.87|109.47|111.79|109.39|111.87|109.47|111.7|109.3|0
1650563320000|2022-04-21 17:48:40|111.7|109.3|111.79|109.39|111.87|109.47|111.7|109.3|0
1650563330000|2022-04-21 17:48:50|111.87|109.47|112.28|109.88|112.28|109.88|111.87|109.47|0
1650563340000|2022-04-21 17:49:00|112.44|110.04|112.68|110.28|112.68|110.28|112.44|110.04|0
1650563350000|2022-04-21 17:49:10|112.6|110.2|112.68|110.28|112.81|110.41|112.6|110.2|0
1650563360000|2022-04-21 17:49:20|112.52|110.12|112.6|110.2|112.73|110.33|112.52|110.12|0
1650563370000|2022-04-21 17:49:30|112.52|110.12|112.68|110.28|112.68|110.28|112.52|110.12|0
1650563380000|2022-04-21 17:49:40|112.77|110.37|112.85|110.45|112.85|110.45|112.77|110.37|0
1650563390000|2022-04-21 17:49:50|112.89|110.49|113.26|110.86|113.34|110.94|112.89|110.49|0
1650563400000|2022-04-21 17:50:00|113.42|111.02|113.5|111.1|113.59|111.19|113.34|110.94|0
1650563410000|2022-04-21 17:50:10|113.42|111.02|113.42|111.02|113.5|111.1|113.34|110.94|0
1650563420000|2022-04-21 17:50:20|113.59|111.19|113.67|111.27|113.67|111.27|113.5|111.1|0
1650563430000|2022-04-21 17:50:30|113.83|111.43|114.08|111.68|114.08|111.68|113.83|111.43|0
1650563440000|2022-04-21 17:50:40|113.83|111.43|114.16|111.76|114.16|111.76|113.83|111.43|0
1650563450000|2022-04-21 17:50:50|113.92|111.52|113.75|111.35|114|111.6|113.75|111.35|0
1650563460000|2022-04-21 17:51:00|113.83|111.43|114.21|111.81|114.21|111.81|113.83|111.43|0
1650563470000|2022-04-21 17:51:10|114.16|111.76|114.04|111.64|114.16|111.76|113.92|111.52|0
1650563480000|2022-04-21 17:51:20|113.83|111.43|113.75|111.35|113.83|111.43|113.59|111.19|0
1650563490000|2022-04-21 17:51:30|113.83|111.43|113.83|111.43|113.83|111.43|113.59|111.19|0
1650563500000|2022-04-21 17:51:40|113.75|111.35|113.75|111.35|113.83|111.43|113.75|111.35|0
1650563510000|2022-04-21 17:51:50|113.67|111.27|113.5|111.1|113.67|111.27|113.5|111.1|0
1650563520000|2022-04-21 17:52:00|113.59|111.19|113.67|111.27|113.67|111.27|113.34|110.94|0
1650563530000|2022-04-21 17:52:10|113.59|111.19|113.34|110.94|113.59|111.19|113.26|110.86|0
1650563540000|2022-04-21 17:52:20|113.5|111.1|113.34|110.94|113.5|111.1|113.3|110.9|0
1650563550000|2022-04-21 17:52:30|113.5|111.1|113.75|111.35|113.75|111.35|113.5|111.1|0
1650563560000|2022-04-21 17:52:40|113.67|111.27|113.71|111.31|113.75|111.35|113.59|111.19|0
1650563570000|2022-04-21 17:52:50|113.67|111.27|113.59|111.19|113.67|111.27|113.59|111.19|0
1650563580000|2022-04-21 17:53:00|113.67|111.27|113.5|111.1|113.75|111.35|113.5|111.1|0
1650563590000|2022-04-21 17:53:10|113.67|111.27|113.75|111.35|113.75|111.35|113.67|111.27|0
1650563600000|2022-04-21 17:53:20|113.91|111.51|113.67|111.27|113.91|111.51|113.67|111.27|0
1650563610000|2022-04-21 17:53:30|113.75|111.35|113.67|111.27|113.75|111.35|113.58|111.18|0
1650563620000|2022-04-21 17:53:40|113.83|111.43|113.83|111.43|113.91|111.51|113.83|111.43|0
1650563630000|2022-04-21 17:53:50|114|111.6|113.75|111.35|114.04|111.64|113.75|111.35|0
1650563640000|2022-04-21 17:54:00|113.91|111.51|113.96|111.56|113.96|111.56|113.75|111.35|0
1650563650000|2022-04-21 17:54:10|114.16|111.76|114.58|112.18|114.58|112.18|114.16|111.76|0
1650563660000|2022-04-21 17:54:20|114.49|112.09|114.74|112.34|114.83|112.43|114.49|112.09|0
1650563670000|2022-04-21 17:54:30|114.91|112.51|114.74|112.34|114.91|112.51|114.74|112.34|0
1650563680000|2022-04-21 17:54:40|114.83|112.43|114.83|112.43|114.83|112.43|114.74|112.34|0
1650563690000|2022-04-21 17:54:50|114.99|112.59|114.99|112.59|114.99|112.59|114.91|112.51|0
1650563700000|2022-04-21 17:55:00|114.79|112.39|114.74|112.34|114.79|112.39|114.49|112.09|0
1650563710000|2022-04-21 17:55:10|114.66|112.26|114.58|112.18|114.66|112.26|114.41|112.01|0
1650563720000|2022-04-21 17:55:20|114.87|112.47|114.66|112.26|114.87|112.47|114.66|112.26|0
1650563730000|2022-04-21 17:55:30|114.41|112.01|114.33|111.93|114.49|112.09|114.33|111.93|0
1650563740000|2022-04-21 17:55:40|114.58|112.18|114.66|112.26|114.66|112.26|114.58|112.18|0
1650563750000|2022-04-21 17:55:50|114.91|112.51|114.66|112.26|114.91|112.51|114.66|112.26|0
1650563760000|2022-04-21 17:56:00|114.41|112.01|115.07|112.67|115.07|112.67|114.41|112.01|0
1650563770000|2022-04-21 17:56:10|114.99|112.59|114.74|112.34|114.99|112.59|114.74|112.34|0
1650563780000|2022-04-21 17:56:20|114.54|112.14|114.57|112.17|114.57|112.17|114.49|112.09|0
1650563790000|2022-04-21 17:56:30|114.66|112.26|114.91|112.51|114.91|112.51|114.66|112.26|0
1650563800000|2022-04-21 17:56:40|114.82|112.42|114.66|112.26|114.82|112.42|114.66|112.26|0
1650563810000|2022-04-21 17:56:50|114.82|112.42|114.99|112.59|114.99|112.59|114.74|112.34|0
1650563820000|2022-04-21 17:57:00|115.16|112.76|114.74|112.34|115.16|112.76|114.74|112.34|0
1650563830000|2022-04-21 17:57:10|114.91|112.51|114.82|112.42|114.91|112.51|114.82|112.42|0
1650563840000|2022-04-21 17:57:20|114.91|112.51|114.91|112.51|115.07|112.67|114.91|112.51|0
1650563850000|2022-04-21 17:57:30|114.99|112.59|115.12|112.72|115.12|112.72|114.87|112.47|0
1650563860000|2022-04-21 17:57:40|115.07|112.67|114.91|112.51|115.07|112.67|114.91|112.51|0
1650563870000|2022-04-21 17:57:50|114.95|112.55|115.07|112.67|115.12|112.72|114.95|112.55|0
1650563880000|2022-04-21 17:58:00|115.16|112.76|115.7|113.3|115.82|113.42|115.16|112.76|0
1650563890000|2022-04-21 17:58:10|115.82|113.42|115.66|113.26|115.82|113.42|115.66|113.26|0
1650563900000|2022-04-21 17:58:20|115.57|113.17|115.57|113.17|115.57|113.17|115.49|113.09|0
1650563910000|2022-04-21 17:58:30|115.74|113.34|115.57|113.17|115.74|113.34|115.57|113.17|0
1650563920000|2022-04-21 17:58:40|115.66|113.26|115.49|113.09|115.74|113.34|115.49|113.09|0
1650563930000|2022-04-21 17:58:50|115.82|113.42|115.91|113.51|115.91|113.51|115.82|113.42|0
1650563940000|2022-04-21 17:59:00|115.95|113.55|116.24|113.84|116.33|113.93|115.95|113.55|0
1650563950000|2022-04-21 17:59:10|116.12|113.72|116.33|113.93|116.33|113.93|116.12|113.72|0
1650563960000|2022-04-21 17:59:20|116.16|113.76|116.33|113.93|116.33|113.93|116.16|113.76|0
1650563970000|2022-04-21 17:59:30|116.49|114.09|116.33|113.93|116.49|114.09|116.24|113.84|0
1650563980000|2022-04-21 17:59:40|116.24|113.84|116.33|113.93|116.33|113.93|116.24|113.84|0
1650563990000|2022-04-21 17:59:50|116.24|113.84|115.99|113.59|116.24|113.84|115.91|113.51|0
1650564000000|2022-04-21 18:00:00|116.37|113.97|116.83|114.43|116.83|114.43|116.37|113.97|0
1650564010000|2022-04-21 18:00:10|117.08|114.68|117|114.6|117.08|114.68|117|114.6|0
1650564020000|2022-04-21 18:00:20|117.13|114.73|117.08|114.68|117.13|114.73|117|114.6|0
1650564030000|2022-04-21 18:00:30|117.25|114.85|117.08|114.68|117.29|114.89|117.08|114.68|0
1650564040000|2022-04-21 18:00:40|117|114.6|117.25|114.85|117.34|114.94|117|114.6|0
1650564050000|2022-04-21 18:00:50|117.42|115.02|117.34|114.94|117.42|115.02|117.25|114.85|0
1650564060000|2022-04-21 18:01:00|117.42|115.02|117.42|115.02|117.42|115.02|117.25|114.85|0
1650564070000|2022-04-21 18:01:10|117.46|115.06|117.5|115.1|117.5|115.1|117.46|115.06|0
1650564080000|2022-04-21 18:01:20|117.42|115.02|117.42|115.02|117.5|115.1|117.42|115.02|0
1650564090000|2022-04-21 18:01:30|117.25|114.85|117.42|115.02|117.42|115.02|117.25|114.85|0
1650564100000|2022-04-21 18:01:40|117.25|114.85|117.5|115.1|117.5|115.1|117.25|114.85|0
1650564110000|2022-04-21 18:01:50|117.42|115.02|118.01|115.61|118.01|115.61|117.42|115.02|0
1650564120000|2022-04-21 18:02:00|118.18|115.78|118.18|115.78|118.18|115.78|118.1|115.7|0
1650564130000|2022-04-21 18:02:10|118.1|115.7|117.84|115.44|118.1|115.7|117.84|115.44|0
1650564140000|2022-04-21 18:02:20|117.5|115.1|117.59|115.19|117.59|115.19|117.5|115.1|0
1650564150000|2022-04-21 18:02:30|117.5|115.1|117.8|115.4|117.8|115.4|117.5|115.1|0
1650564160000|2022-04-21 18:02:40|117.84|115.44|118.01|115.61|118.01|115.61|117.84|115.44|0
1650564170000|2022-04-21 18:02:50|117.93|115.53|118.1|115.7|118.1|115.7|117.93|115.53|0
1650564180000|2022-04-21 18:03:00|118.18|115.78|118.61|116.21|118.61|116.21|118.18|115.78|0
1650564190000|2022-04-21 18:03:10|118.69|116.29|119.03|116.63|119.03|116.63|118.69|116.29|0
1650564200000|2022-04-21 18:03:20|118.95|116.55|119.03|116.63|119.03|116.63|118.95|116.55|0
1650564210000|2022-04-21 18:03:30|119.2|116.8|119.37|116.97|119.37|116.97|119.2|116.8|0
1650564220000|2022-04-21 18:03:40|119.53|116.65|119.79|116.91|119.79|116.91|119.53|116.65|0
1650564230000|2022-04-21 18:03:50|119.83|116.95|119.7|116.82|119.96|117.08|119.7|116.82|0
1650564240000|2022-04-21 18:04:00|119.79|116.91|119.7|116.82|119.79|116.91|119.61|116.73|0
1650564250000|2022-04-21 18:04:10|119.79|116.91|119.96|117.08|119.96|117.08|119.79|116.91|0
1650564260000|2022-04-21 18:04:20|120.13|117.25|119.82|116.94|120.13|117.25|117.31|114.43|0
1650564270000|2022-04-21 18:04:30|121.3|118.42|121.39|118.51|121.48|118.6|121.3|118.42|0
1650564280000|2022-04-21 18:04:40|121.3|118.42|121.48|118.6|121.48|118.6|121.22|118.34|0
1650564290000|2022-04-21 18:04:50|121.39|118.51|121.48|118.6|121.56|118.68|121.39|118.51|0
1650564300000|2022-04-21 18:05:00|121.56|118.68|121.73|118.85|121.73|118.85|121.52|118.64|0
1650564310000|2022-04-21 18:05:10|121.3|118.42|121.48|118.6|121.48|118.6|121.3|118.42|0
1650564320000|2022-04-21 18:05:20|121.3|118.42|121.22|118.34|121.3|118.42|121.22|118.34|0
1650564330000|2022-04-21 18:05:30|121.3|118.42|121.56|118.68|121.56|118.68|121.3|118.42|0
1650564340000|2022-04-21 18:05:40|121.39|118.51|121.39|118.51|121.48|118.6|121.3|118.42|0
1650564350000|2022-04-21 18:05:50|121.22|118.34|121.05|118.17|121.22|118.34|121.05|118.17|0
1650564360000|2022-04-21 18:06:00|121.22|118.34|120.96|118.08|121.22|118.34|120.96|118.08|0
1650564370000|2022-04-21 18:06:10|121.05|118.17|121.09|118.21|121.09|118.21|121.05|118.17|0
1650564380000|2022-04-21 18:06:20|121.05|118.17|120.44|117.56|121.13|118.25|120.44|117.56|0
1650564390000|2022-04-21 18:06:30|120.53|117.65|120.79|117.91|120.79|117.91|120.53|117.65|0
1650564400000|2022-04-21 18:06:40|120.87|117.99|120.44|117.56|120.87|117.99|120.44|117.56|0
1650564410000|2022-04-21 18:06:50|120.53|117.65|120.62|117.74|120.62|117.74|120.44|117.56|0
1650564420000|2022-04-21 18:07:00|120.44|117.56|120.53|117.65|120.53|117.65|120.44|117.56|0
1650564430000|2022-04-21 18:07:10|120.62|117.74|121.04|118.16|121.04|118.16|120.62|117.74|0
1650564440000|2022-04-21 18:07:20|121.22|118.34|121.3|118.42|121.3|118.42|121.22|118.34|0
1650564450000|2022-04-21 18:07:30|121.22|118.34|120.87|117.99|121.22|118.34|120.87|117.99|0
1650564460000|2022-04-21 18:07:40|120.96|118.08|120.96|118.08|120.96|118.08|120.87|117.99|0
1650564470000|2022-04-21 18:07:50|120.79|117.91|120.79|117.91|120.79|117.91|120.66|117.78|0
1650564480000|2022-04-21 18:08:00|121.04|118.16|121.22|118.34|121.22|118.34|121.04|118.16|0
1650564490000|2022-04-21 18:08:10|121.3|118.42|120.96|118.08|121.3|118.42|120.96|118.08|0
1650564500000|2022-04-21 18:08:20|121.04|118.16|120.87|117.99|121.04|118.16|120.7|117.82|0
1650564510000|2022-04-21 18:08:30|120.79|117.91|120.61|117.73|120.79|117.91|120.53|117.65|0
1650564520000|2022-04-21 18:08:40|120.53|117.65|120.61|117.73|120.61|117.73|120.53|117.65|0
1650564530000|2022-04-21 18:08:50|120.44|117.56|120.66|117.78|120.66|117.78|120.44|117.56|0
1650564540000|2022-04-21 18:09:00|120.7|117.82|121.09|118.21|121.09|118.21|120.7|117.82|0
1650564550000|2022-04-21 18:09:10|121.13|118.25|121.3|118.42|121.3|118.42|121.13|118.25|0
1650564560000|2022-04-21 18:09:20|121.21|118.33|121.04|118.16|121.21|118.33|121.04|118.16|0
1650564570000|2022-04-21 18:09:30|121.21|118.33|121.3|118.42|121.3|118.42|121.21|118.33|0
1650564580000|2022-04-21 18:09:40|121.21|118.33|121.09|118.21|121.3|118.42|121.09|118.21|0
1650564590000|2022-04-21 18:09:50|120.79|117.91|120.36|117.48|120.79|117.91|120.36|117.48|0
1650564600000|2022-04-21 18:10:00|120.61|117.73|120.78|117.9|121.04|118.16|120.61|117.73|0
1650564610000|2022-04-21 18:10:10|120.87|117.99|120.7|117.82|120.87|117.99|120.7|117.82|0
1650564620000|2022-04-21 18:10:20|120.87|117.99|120.74|117.86|120.96|118.08|120.74|117.86|0
1650564630000|2022-04-21 18:10:30|120.61|117.73|120.96|118.08|120.96|118.08|120.61|117.73|0
1650564640000|2022-04-21 18:10:40|121.04|118.16|120.44|117.56|121.04|118.16|120.44|117.56|0
1650564650000|2022-04-21 18:10:50|119.93|117.05|120.19|117.31|120.27|117.39|119.93|117.05|0
1650564660000|2022-04-21 18:11:00|120.1|117.22|120.19|117.31|120.27|117.39|120.01|117.13|0
1650564670000|2022-04-21 18:11:10|120.36|117.48|120.96|118.08|120.96|118.08|120.36|117.48|0
1650564680000|2022-04-21 18:11:20|121.04|118.16|120.96|118.08|121.04|118.16|120.87|117.99|0
1650564690000|2022-04-21 18:11:30|121.04|118.16|121.17|118.29|121.17|118.29|121.04|118.16|0
1650564700000|2022-04-21 18:11:40|121.13|118.25|121.04|118.16|121.13|118.25|121.04|118.16|0
1650564710000|2022-04-21 18:11:50|121.13|118.25|121.13|118.25|121.13|118.25|121.13|118.25|0
1650564720000|2022-04-21 18:12:00|121.21|118.33|121.3|118.42|121.3|118.42|121.21|118.33|0
1650564730000|2022-04-21 18:12:10|121.13|118.25|121.21|118.33|121.3|118.42|121.13|118.25|0
1650564740000|2022-04-21 18:12:20|121.13|118.25|121.04|118.16|121.13|118.25|121.04|118.16|0
1650564750000|2022-04-21 18:12:30|121.13|118.25|121.21|118.33|121.3|118.42|121.13|118.25|0
1650564760000|2022-04-21 18:12:40|121.13|118.25|120.7|117.82|121.13|118.25|120.7|117.82|0
1650564770000|2022-04-21 18:12:50|120.53|117.65|120.87|117.99|120.95|118.07|120.53|117.65|0
1650564780000|2022-04-21 18:13:00|120.78|117.9|120.87|117.99|120.87|117.99|120.78|117.9|0
1650564790000|2022-04-21 18:13:10|120.91|118.03|121.3|118.42|121.3|118.42|120.91|118.03|0
1650564800000|2022-04-21 18:13:20|121.21|118.33|121.21|118.33|121.21|118.33|121.13|118.25|0
1650564810000|2022-04-21 18:13:30|121.3|118.42|121.3|118.42|121.3|118.42|121.21|118.33|0
1650564820000|2022-04-21 18:13:40|121.21|118.33|121.13|118.25|121.21|118.33|121.13|118.25|0
1650564830000|2022-04-21 18:13:50|121.21|118.33|121.13|118.25|121.3|118.42|121.13|118.25|0
1650564840000|2022-04-21 18:14:00|121.3|118.42|121.3|118.42|121.3|118.42|121.3|118.42|0
1650564850000|2022-04-21 18:14:10|121.81|118.93|120.44|117.56|121.81|118.93|120.44|117.56|0
1650564860000|2022-04-21 18:14:20|120.7|117.82|120.78|117.9|120.87|117.99|120.7|117.82|0
1650564870000|2022-04-21 18:14:30|120.87|117.99|120.95|118.07|120.95|118.07|120.87|117.99|0
1650564880000|2022-04-21 18:14:40|121.12|118.24|121.38|118.5|121.47|118.59|121.12|118.24|0
1650564890000|2022-04-21 18:14:50|121.56|118.68|121.64|118.76|121.64|118.76|121.38|118.5|0
1650564900000|2022-04-21 18:15:00|121.55|118.67|121.99|119.11|121.99|119.11|121.55|118.67|0
1650564910000|2022-04-21 18:15:10|121.81|118.93|121.81|118.93|121.9|119.02|121.64|118.76|0
1650564920000|2022-04-21 18:15:20|121.9|119.02|122.16|119.28|122.25|119.37|121.9|119.02|0
1650564930000|2022-04-21 18:15:30|122.07|119.19|122.16|119.28|122.16|119.28|122.07|119.19|0
1650564940000|2022-04-21 18:15:40|122.07|119.19|122.25|119.37|122.25|119.37|122.07|119.19|0
1650564950000|2022-04-21 18:15:50|122.16|119.28|122.25|119.37|122.25|119.37|122.16|119.28|0
1650564960000|2022-04-21 18:16:00|122.33|119.45|122.16|119.28|122.33|119.45|121.99|119.11|0
1650564970000|2022-04-21 18:16:10|122.07|119.19|121.9|119.02|122.07|119.19|121.73|118.85|0
1650564980000|2022-04-21 18:16:20|121.99|119.11|122.24|119.36|122.24|119.36|121.99|119.11|0
1650564990000|2022-04-21 18:16:30|122.16|119.28|122.07|119.19|122.16|119.28|121.9|119.02|0
1650565000000|2022-04-21 18:16:40|121.99|119.11|121.99|119.11|122.07|119.19|121.99|119.11|0
1650565010000|2022-04-21 18:16:50|121.81|118.93|121.73|118.85|121.81|118.93|121.73|118.85|0
1650565020000|2022-04-21 18:17:00|121.81|118.93|121.47|118.59|121.9|119.02|121.47|118.59|0
1650565030000|2022-04-21 18:17:10|121.43|118.55|121.12|118.24|121.43|118.55|121.12|118.24|0
1650565040000|2022-04-21 18:17:20|121.21|118.33|121.29|118.41|121.29|118.41|121.12|118.24|0
1650565050000|2022-04-21 18:17:30|121.12|118.24|121.04|118.16|121.12|118.24|121.04|118.16|0
1650565060000|2022-04-21 18:17:40|120.87|117.99|120.61|117.73|120.87|117.99|120.61|117.73|0
1650565070000|2022-04-21 18:17:50|120.69|117.81|120.44|117.56|120.69|117.81|120.44|117.56|0
1650565080000|2022-04-21 18:18:00|120.61|117.73|120.52|117.64|120.61|117.73|120.35|117.47|0
1650565090000|2022-04-21 18:18:10|120.44|117.56|120.69|117.81|120.69|117.81|120.44|117.56|0
1650565100000|2022-04-21 18:18:20|120.78|117.9|120.52|117.64|120.78|117.9|120.52|117.64|0
1650565110000|2022-04-21 18:18:30|120.61|117.73|120.69|117.81|120.69|117.81|120.52|117.64|0
1650565120000|2022-04-21 18:18:40|120.86|117.98|121.04|118.16|121.04|118.16|120.78|117.9|0
1650565130000|2022-04-21 18:18:50|120.95|118.07|121.04|118.16|121.08|118.2|120.95|118.07|0
1650565140000|2022-04-21 18:19:00|120.95|118.07|120.95|118.07|120.95|118.07|120.78|117.9|0
1650565150000|2022-04-21 18:19:10|121.04|118.16|120.95|118.07|121.04|118.16|120.95|118.07|0
1650565160000|2022-04-21 18:19:20|120.91|118.03|121.04|118.16|121.04|118.16|120.91|118.03|0
1650565170000|2022-04-21 18:19:30|120.95|118.07|121.04|118.16|121.04|118.16|120.95|118.07|0
1650565180000|2022-04-21 18:19:40|121.12|118.24|121.47|118.59|121.47|118.59|121.12|118.24|0
1650565190000|2022-04-21 18:19:50|121.72|118.84|121.29|118.41|121.72|118.84|121.29|118.41|0
1650565200000|2022-04-21 18:20:00|121.21|118.33|120.78|117.9|121.21|118.33|120.78|117.9|0
1650565210000|2022-04-21 18:20:10|120.52|117.64|120.61|117.73|120.61|117.73|120.43|117.55|0
1650565220000|2022-04-21 18:20:20|120.86|117.98|121.03|118.15|121.03|118.15|120.86|117.98|0
1650565230000|2022-04-21 18:20:30|120.95|118.07|120.61|117.73|120.95|118.07|120.61|117.73|0
1650565240000|2022-04-21 18:20:40|120.69|117.81|120.52|117.64|120.69|117.81|120.52|117.64|0
1650565250000|2022-04-21 18:20:50|120.18|117.3|120.26|117.38|120.26|117.38|120.09|117.21|0
1650565260000|2022-04-21 18:21:00|120.43|117.55|119.75|116.87|120.43|117.55|119.75|116.87|0
1650565270000|2022-04-21 18:21:10|119.58|116.7|119.5|116.62|119.58|116.7|119.33|116.45|0
1650565280000|2022-04-21 18:21:20|119.41|116.53|119.24|116.36|119.58|116.7|119.24|116.36|0
1650565290000|2022-04-21 18:21:30|119.07|116.19|119.33|116.45|119.33|116.45|119.07|116.19|0
1650565300000|2022-04-21 18:21:40|119.5|116.62|119.41|116.53|119.58|116.7|119.41|116.53|0
1650565310000|2022-04-21 18:21:50|119.5|116.62|119.5|116.62|119.5|116.62|119.41|116.53|0
1650565320000|2022-04-21 18:22:00|119.67|116.79|120.14|117.26|120.14|117.26|119.67|116.79|0
1650565330000|2022-04-21 18:22:10|120.35|117.47|120.18|117.3|120.35|117.47|120.01|117.13|0
1650565340000|2022-04-21 18:22:20|120.22|117.34|120.18|117.3|120.26|117.38|120.18|117.3|0
1650565350000|2022-04-21 18:22:30|120.26|117.38|120.35|117.47|120.35|117.47|120.18|117.3|0
1650565360000|2022-04-21 18:22:40|120.26|117.38|120.43|117.55|120.43|117.55|120.26|117.38|0
1650565370000|2022-04-21 18:22:50|120.35|117.47|120.78|117.9|120.78|117.9|120.35|117.47|0
1650565380000|2022-04-21 18:23:00|121.03|118.15|121.12|118.24|121.12|118.24|120.95|118.07|0
1650565390000|2022-04-21 18:23:10|121.03|118.15|121.29|118.41|121.29|118.41|121.03|118.15|0
1650565400000|2022-04-21 18:23:20|121.12|118.24|121.2|118.32|121.29|118.41|121.12|118.24|0
1650565410000|2022-04-21 18:23:30|121.38|118.5|121.38|118.5|121.38|118.5|121.29|118.41|0
1650565420000|2022-04-21 18:23:40|121.46|118.58|121.29|118.41|121.55|118.67|121.29|118.41|0
1650565430000|2022-04-21 18:23:50|121.2|118.32|121.29|118.41|121.29|118.41|121.2|118.32|0
1650565440000|2022-04-21 18:24:00|121.2|118.32|121.12|118.24|121.46|118.58|121.12|118.24|0
1650565450000|2022-04-21 18:24:10|121.29|118.41|121.38|118.5|121.46|118.58|121.29|118.41|0
1650565470000|2022-04-21 18:24:30|121.46|118.58|121.55|118.67|121.55|118.67|121.46|118.58|0
1650565480000|2022-04-21 18:24:40|121.63|118.75|121.63|118.75|121.63|118.75|121.55|118.67|0
1650565490000|2022-04-21 18:24:50|121.98|119.1|121.98|119.1|121.98|119.1|121.89|119.01|0
1650565500000|2022-04-21 18:25:00|121.89|119.01|121.81|118.93|121.98|119.1|121.81|118.93|0
1650565510000|2022-04-21 18:25:10|121.72|118.84|121.38|118.5|121.72|118.84|121.2|118.32|0
1650565520000|2022-04-21 18:25:20|121.29|118.41|121.37|118.49|121.38|118.5|121.29|118.41|0
1650565530000|2022-04-21 18:25:30|121.29|118.41|120.95|118.07|121.29|118.41|120.95|118.07|0
1650565540000|2022-04-21 18:25:40|120.86|117.98|121.03|118.15|121.12|118.24|120.86|117.98|0
1650565550000|2022-04-21 18:25:50|121.08|118.2|120.6|117.72|121.08|118.2|120.6|117.72|0
1650565560000|2022-04-21 18:26:00|120.69|117.81|120.43|117.55|120.69|117.81|120.43|117.55|0
1650565570000|2022-04-21 18:26:10|120.52|117.64|120.6|117.72|120.69|117.81|120.52|117.64|0
1650565580000|2022-04-21 18:26:20|120.52|117.64|120.52|117.64|120.77|117.89|120.52|117.64|0
1650565590000|2022-04-21 18:26:30|120.43|117.55|120.26|117.38|120.43|117.55|120.26|117.38|0
1650565600000|2022-04-21 18:26:40|120.09|117.21|120.17|117.29|120.17|117.29|120|117.12|0
1650565610000|2022-04-21 18:26:50|120.09|117.21|120.17|117.29|120.26|117.38|120.09|117.21|0
1650565620000|2022-04-21 18:27:00|120|117.12|120.43|117.55|120.43|117.55|120|117.12|0
1650565630000|2022-04-21 18:27:10|120.6|117.72|120.43|117.55|120.6|117.72|120.17|117.29|0
1650565640000|2022-04-21 18:27:20|120.34|117.46|120.34|117.46|120.43|117.55|120.34|117.46|0
1650565650000|2022-04-21 18:27:30|120.51|117.63|120.6|117.72|120.6|117.72|120.51|117.63|0
1650565660000|2022-04-21 18:27:40|120.36|117.96|120.19|117.79|120.36|117.96|120.19|117.79|0
1650565670000|2022-04-21 18:27:50|120.27|117.87|120.1|117.7|120.27|117.87|120.02|117.62|0
1650565680000|2022-04-21 18:28:00|120.19|117.79|120.02|117.62|120.19|117.79|120.02|117.62|0
1650565690000|2022-04-21 18:28:10|120.1|117.7|120.36|117.96|120.36|117.96|120.1|117.7|0
1650565700000|2022-04-21 18:28:20|120.45|118.05|120.1|117.7|120.45|118.05|120.1|117.7|0
1650565710000|2022-04-21 18:28:30|120.02|117.62|120.58|118.18|120.58|118.18|120.02|117.62|0
1650565720000|2022-04-21 18:28:40|120.53|118.13|120.27|117.87|120.53|118.13|120.27|117.87|0
1650565730000|2022-04-21 18:28:50|120.45|118.05|120.45|118.05|120.53|118.13|120.36|117.96|0
1650565740000|2022-04-21 18:29:00|120.36|117.96|120.36|117.96|120.45|118.05|120.36|117.96|0
1650565750000|2022-04-21 18:29:10|120.27|117.87|120.1|117.7|120.36|117.96|120.1|117.7|0
1650565760000|2022-04-21 18:29:20|120.27|117.87|120.7|118.3|120.79|118.39|120.27|117.87|0
1650565770000|2022-04-21 18:29:30|120.79|118.39|121.05|118.65|121.05|118.65|120.79|118.39|0
1650565780000|2022-04-21 18:29:40|121.13|118.73|120.87|118.47|121.13|118.73|120.87|118.47|0
1650565790000|2022-04-21 18:29:50|120.79|118.39|120.87|118.47|120.87|118.47|120.79|118.39|0
1650565800000|2022-04-21 18:30:00|121.18|118.78|121.13|118.73|121.22|118.82|121.05|118.65|0
1650565810000|2022-04-21 18:30:10|121.35|118.95|121.3|118.9|121.35|118.95|121.22|118.82|0
1650565820000|2022-04-21 18:30:20|121.35|118.95|121.48|119.08|121.48|119.08|121.35|118.95|0
1650565830000|2022-04-21 18:30:30|121.65|119.25|121.91|119.51|121.91|119.51|121.65|119.25|0
1650565840000|2022-04-21 18:30:40|121.82|119.42|121.65|119.25|121.82|119.42|121.65|119.25|0
1650565850000|2022-04-21 18:30:50|121.3|118.9|121.3|118.9|121.39|118.99|121.3|118.9|0
1650565860000|2022-04-21 18:31:00|121.22|118.82|120.44|118.04|121.22|118.82|120.44|118.04|0
1650565870000|2022-04-21 18:31:10|120.62|118.22|120.36|117.96|120.62|118.22|120.36|117.96|0
1650565880000|2022-04-21 18:31:20|120.44|118.04|120.36|117.96|120.44|118.04|120.19|117.79|0
1650565890000|2022-04-21 18:31:30|120.53|118.13|120.7|118.3|120.7|118.3|120.53|118.13|0
1650565900000|2022-04-21 18:31:40|120.27|117.87|119.84|117.44|120.27|117.87|119.84|117.44|0
1650565910000|2022-04-21 18:31:50|119.38|116.98|119.08|116.68|119.38|116.98|119.08|116.68|0
1650565920000|2022-04-21 18:32:00|118.99|116.59|118.82|116.42|119.16|116.76|118.82|116.42|0
1650565930000|2022-04-21 18:32:10|118.78|116.38|118.65|116.25|118.78|116.38|118.65|116.25|0
1650565940000|2022-04-21 18:32:20|118.57|116.17|118.57|116.17|118.57|116.17|118.4|116|0
1650565950000|2022-04-21 18:32:30|118.48|116.08|118.65|116.25|118.65|116.25|118.48|116.08|0
1650565960000|2022-04-21 18:32:40|118.74|116.34|118.74|116.34|118.74|116.34|118.61|116.21|0
1650565970000|2022-04-21 18:32:50|118.65|116.25|118.91|116.51|118.91|116.51|118.65|116.25|0
1650565980000|2022-04-21 18:33:00|119.33|116.93|119.5|117.1|119.59|117.19|119.33|116.93|0
1650565990000|2022-04-21 18:33:10|119.42|117.02|119.42|117.02|119.5|117.1|119.42|117.02|0
1650566000000|2022-04-21 18:33:20|119.59|117.19|119.5|117.1|119.59|117.19|119.5|117.1|0
1650566010000|2022-04-21 18:33:30|119.42|117.02|119.5|117.1|119.5|117.1|119.42|117.02|0
1650566020000|2022-04-21 18:33:40|119.67|117.27|119.42|117.02|119.76|117.36|119.42|117.02|0
1650566030000|2022-04-21 18:33:50|119.33|116.93|119.42|117.02|119.42|117.02|119.33|116.93|0
1650566040000|2022-04-21 18:34:00|119.5|117.1|119.33|116.93|119.76|117.36|119.33|116.93|0
1650566050000|2022-04-21 18:34:10|119.25|116.85|119.59|117.19|119.59|117.19|119.25|116.85|0
1650566060000|2022-04-21 18:34:20|119.5|117.1|119.25|116.85|119.5|117.1|119.25|116.85|0
1650566070000|2022-04-21 18:34:30|119.42|117.02|119.21|116.81|119.42|117.02|119.21|116.81|0
1650566080000|2022-04-21 18:34:40|119.25|116.85|118.99|116.59|119.42|117.02|118.99|116.59|0
1650566090000|2022-04-21 18:34:50|119.08|116.68|118.91|116.51|119.08|116.68|118.91|116.51|0
1650566100000|2022-04-21 18:35:00|119.08|116.68|119.25|116.85|119.25|116.85|119.08|116.68|0
1650566110000|2022-04-21 18:35:10|119.33|116.93|119.16|116.76|119.33|116.93|119.16|116.76|0
1650566120000|2022-04-21 18:35:20|119.25|116.85|118.82|116.42|119.42|117.02|118.82|116.42|0
1650566130000|2022-04-21 18:35:30|118.7|116.3|118.4|116|118.7|116.3|118.4|116|0
1650566140000|2022-04-21 18:35:40|118.48|116.08|118.23|115.83|118.48|116.08|118.14|115.74|0
1650566150000|2022-04-21 18:35:50|118.31|115.91|118.23|115.83|118.31|115.91|118.14|115.74|0
1650566160000|2022-04-21 18:36:00|118.06|115.66|117.81|115.41|118.06|115.66|117.81|115.41|0
1650566170000|2022-04-21 18:36:10|117.89|115.49|117.89|115.49|117.89|115.49|117.81|115.41|0
1650566180000|2022-04-21 18:36:20|117.72|115.32|117.38|114.98|117.72|115.32|117.38|114.98|0
1650566190000|2022-04-21 18:36:30|117.47|115.07|117.47|115.07|117.55|115.15|117.38|114.98|0
1650566200000|2022-04-21 18:36:40|117.13|114.73|117.13|114.73|117.13|114.73|117.13|114.73|0
1650566210000|2022-04-21 18:36:50|117.05|114.65|117.43|115.03|117.43|115.03|117.05|114.65|0
1650566220000|2022-04-21 18:37:00|117.38|114.98|117.05|114.65|117.38|114.98|117.05|114.65|0
1650566230000|2022-04-21 18:37:10|116.96|114.56|116.8|114.4|116.96|114.56|116.71|114.31|0
1650566240000|2022-04-21 18:37:20|116.88|114.48|117.22|114.82|117.22|114.82|116.8|114.4|0
1650566250000|2022-04-21 18:37:30|117.3|114.9|117.64|115.24|117.72|115.32|117.3|114.9|0
1650566260000|2022-04-21 18:37:40|117.55|115.15|118.14|115.74|118.14|115.74|117.55|115.15|0
1650566270000|2022-04-21 18:37:50|118.65|116.25|118.31|115.91|118.65|116.25|118.23|115.83|0
1650566280000|2022-04-21 18:38:00|118.56|116.16|118.82|116.42|118.82|116.42|118.56|116.16|0
1650566290000|2022-04-21 18:38:10|118.99|116.59|119.16|116.76|119.16|116.76|118.99|116.59|0
1650566300000|2022-04-21 18:38:20|119.07|116.67|119.33|116.93|119.33|116.93|119.07|116.67|0
1650566310000|2022-04-21 18:38:30|119.16|116.76|119.33|116.93|119.33|116.93|119.16|116.76|0
1650566320000|2022-04-21 18:38:40|119.5|117.1|119.75|117.35|119.75|117.35|119.5|117.1|0
1650566330000|2022-04-21 18:38:50|119.84|117.44|119.84|117.44|119.84|117.44|119.75|117.35|0
1650566340000|2022-04-21 18:39:00|119.88|117.48|120.1|117.7|120.1|117.7|119.88|117.48|0
1650566350000|2022-04-21 18:39:10|120.27|117.87|120.52|118.12|120.52|118.12|120.27|117.87|0
1650566360000|2022-04-21 18:39:20|120.44|118.04|120.44|118.04|120.52|118.12|120.35|117.95|0
1650566370000|2022-04-21 18:39:30|120.35|117.95|120.44|118.04|120.44|118.04|120.35|117.95|0
1650566380000|2022-04-21 18:39:40|120.35|117.95|120.27|117.87|120.44|118.04|120.27|117.87|0
1650566390000|2022-04-21 18:39:50|120.35|117.95|120.35|117.95|120.35|117.95|120.27|117.87|0
1650566400000|2022-04-21 18:40:00|120.18|117.78|120.18|117.78|120.18|117.78|120.09|117.69|0
1650566410000|2022-04-21 18:40:10|119.92|117.52|119.88|117.48|119.92|117.52|119.84|117.44|0
1650566420000|2022-04-21 18:40:20|120.18|117.78|120.18|117.78|120.31|117.91|120.18|117.78|0
1650566430000|2022-04-21 18:40:30|120.27|117.87|120.35|117.95|120.52|118.12|120.27|117.87|0
1650566440000|2022-04-21 18:40:40|120.44|118.04|120.44|118.04|120.52|118.12|120.44|118.04|0
1650566450000|2022-04-21 18:40:50|120.61|118.21|121.12|118.72|121.12|118.72|120.61|118.21|0
1650566460000|2022-04-21 18:41:00|121.04|118.64|121.21|118.81|121.3|118.9|121.04|118.64|0
1650566470000|2022-04-21 18:41:10|121.3|118.9|120.51|118.11|121.3|118.9|120.34|117.94|0
1650566480000|2022-04-21 18:41:20|120.68|118.28|120.68|118.28|120.73|118.33|120.6|118.2|0
1650566490000|2022-04-21 18:41:30|120.77|118.37|120.77|118.37|120.77|118.37|120.73|118.33|0
1650566500000|2022-04-21 18:41:40|120.68|118.28|120.51|118.11|120.86|118.46|120.51|118.11|0
1650566510000|2022-04-21 18:41:50|120.43|118.03|120.51|118.11|120.6|118.2|120.34|117.94|0
1650566520000|2022-04-21 18:42:00|120.43|118.03|120|117.6|120.43|118.03|120|117.6|0
1650566530000|2022-04-21 18:42:10|120.08|117.68|120.08|117.68|120.17|117.77|120.08|117.68|0
1650566540000|2022-04-21 18:42:20|119.91|117.51|120|117.6|120.08|117.68|119.91|117.51|0
1650566550000|2022-04-21 18:42:30|119.91|117.51|119.91|117.51|119.91|117.51|119.65|117.25|0
1650566560000|2022-04-21 18:42:40|120|117.6|119.82|117.42|120|117.6|119.82|117.42|0
1650566570000|2022-04-21 18:42:50|119.91|117.51|120.17|117.77|120.17|117.77|119.74|117.34|0
1650566580000|2022-04-21 18:43:00|120.25|117.85|120.25|117.85|120.34|117.94|120.21|117.81|0
1650566590000|2022-04-21 18:43:10|120.34|117.94|120.25|117.85|120.34|117.94|120.25|117.85|0
1650566600000|2022-04-21 18:43:20|120.08|117.68|120.25|117.85|120.25|117.85|120.08|117.68|0
1650566610000|2022-04-21 18:43:30|120.17|117.77|120.25|117.85|120.3|117.9|120.17|117.77|0
1650566620000|2022-04-21 18:43:40|120.08|117.68|120.42|118.02|120.42|118.02|120.08|117.68|0
1650566630000|2022-04-21 18:43:50|120.34|117.94|120.17|117.77|120.38|117.98|120.17|117.77|0
1650566640000|2022-04-21 18:44:00|120.08|117.68|120.68|118.28|120.68|118.28|120.08|117.68|0
1650566650000|2022-04-21 18:44:10|120.77|118.37|120.77|118.37|120.85|118.45|120.77|118.37|0
1650566660000|2022-04-21 18:44:20|120.85|118.45|120.94|118.54|120.94|118.54|120.85|118.45|0
1650566670000|2022-04-21 18:44:30|121.03|118.63|121.11|118.71|121.11|118.71|121.03|118.63|0
1650566680000|2022-04-21 18:44:40|121.03|118.63|121.16|118.76|121.2|118.8|121.03|118.63|0
1650566690000|2022-04-21 18:44:50|122.33|119.93|122.24|119.84|122.33|119.93|122.07|119.67|0
1650566700000|2022-04-21 18:45:00|122.15|119.75|122.33|119.93|122.33|119.93|122.15|119.75|0
1650566710000|2022-04-21 18:45:10|122.24|119.84|122.5|120.1|122.5|120.1|122.24|119.84|0
1650566720000|2022-04-21 18:45:20|122.59|120.19|122.67|120.27|122.76|120.36|122.59|120.19|0
1650566730000|2022-04-21 18:45:30|122.59|120.19|122.85|120.45|122.85|120.45|122.59|120.19|0
1650566740000|2022-04-21 18:45:40|122.76|120.36|122.94|120.54|123.11|120.71|122.76|120.36|0
1650566750000|2022-04-21 18:45:50|123.11|120.71|122.85|120.45|123.11|120.71|122.85|120.45|0
1650566760000|2022-04-21 18:46:00|122.72|120.32|122.5|120.1|122.85|120.45|122.5|120.1|0
1650566770000|2022-04-21 18:46:10|122.59|120.19|122.67|120.27|122.76|120.36|122.59|120.19|0
1650566780000|2022-04-21 18:46:20|122.85|120.45|122.85|120.45|122.85|120.45|122.85|120.45|0
1650566790000|2022-04-21 18:46:30|122.94|120.54|122.67|120.27|122.94|120.54|122.67|120.27|0
1650566800000|2022-04-21 18:46:40|122.94|120.54|122.94|120.54|123.02|120.62|122.76|120.36|0
1650566810000|2022-04-21 18:46:50|123.02|120.62|122.81|120.41|123.02|120.62|122.81|120.41|0
1650566820000|2022-04-21 18:47:00|122.76|120.36|122.41|120.01|122.76|120.36|122.41|120.01|0
1650566830000|2022-04-21 18:47:10|122.59|120.19|122.94|120.54|122.94|120.54|122.41|120.01|0
1650566840000|2022-04-21 18:47:20|123.02|120.62|122.85|120.45|123.02|120.62|122.85|120.45|0
1650566850000|2022-04-21 18:47:30|122.94|120.54|123.02|120.62|123.02|120.62|122.94|120.54|0
1650566860000|2022-04-21 18:47:40|123.11|120.71|122.85|120.45|123.11|120.71|122.85|120.45|0
1650566870000|2022-04-21 18:47:50|122.89|120.49|122.85|120.45|122.89|120.49|122.85|120.45|0
1650566880000|2022-04-21 18:48:00|122.76|120.36|123.02|120.62|123.2|120.8|122.76|120.36|0
1650566890000|2022-04-21 18:48:10|122.85|120.45|122.93|120.53|122.93|120.53|122.85|120.45|0
1650566900000|2022-04-21 18:48:20|122.85|120.45|122.85|120.45|122.85|120.45|122.67|120.27|0
1650566910000|2022-04-21 18:48:30|123.02|120.62|123.46|121.06|123.46|121.06|123.02|120.62|0
1650566920000|2022-04-21 18:48:40|123.37|120.97|123.2|120.8|123.37|120.97|123.2|120.8|0
1650566930000|2022-04-21 18:48:50|123.28|120.88|123.81|121.41|123.81|121.41|123.28|120.88|0
1650566940000|2022-04-21 18:49:00|123.99|121.59|124.34|121.94|124.34|121.94|123.9|121.5|0
1650566950000|2022-04-21 18:49:10|124.07|121.67|123.99|121.59|124.25|121.85|123.99|121.59|0
1650566960000|2022-04-21 18:49:20|124.16|121.76|124.25|121.85|124.25|121.85|124.07|121.67|0
1650566970000|2022-04-21 18:49:30|124.16|121.76|124.25|121.85|124.25|121.85|124.07|121.67|0
1650566980000|2022-04-21 18:49:40|124.16|121.76|124.25|121.85|124.25|121.85|124.07|121.67|0
1650566990000|2022-04-21 18:49:50|124.34|121.94|124.07|121.67|124.34|121.94|124.07|121.67|0
1650567000000|2022-04-21 18:50:00|123.9|121.5|124.14|121.26|124.14|121.59|123.9|121.26|0
1650567010000|2022-04-21 18:50:10|124.23|121.35|124.23|121.35|124.23|121.35|124.05|121.17|0
1650567020000|2022-04-21 18:50:20|124.05|121.17|124.05|121.17|124.14|121.26|124.05|121.17|0
1650567030000|2022-04-21 18:50:30|124.49|121.61|124.58|121.7|124.67|121.79|124.49|121.61|0
1650567040000|2022-04-21 18:50:40|125.98|123.1|124.6|121.72|125.98|123.1|124.51|121.63|0
1650567050000|2022-04-21 18:50:50|124.77|121.89|124.86|121.98|124.95|122.07|124.77|121.89|0
1650567060000|2022-04-21 18:51:00|125.04|122.16|124.86|121.98|125.04|122.16|124.86|121.98|0
1650567070000|2022-04-21 18:51:10|124.95|122.07|124.86|121.98|124.95|122.07|124.68|121.8|0
1650567080000|2022-04-21 18:51:20|124.82|121.94|124.68|121.8|124.82|121.94|124.68|121.8|0
1650567090000|2022-04-21 18:51:30|124.77|121.89|124.77|121.89|124.86|121.98|124.77|121.89|0
1650567100000|2022-04-21 18:51:40|124.86|121.98|124.91|122.03|124.95|122.07|124.86|121.98|0
1650567110000|2022-04-21 18:51:50|124.86|121.98|124.86|121.98|124.95|122.07|124.86|121.98|0
1650567120000|2022-04-21 18:52:00|125.04|122.16|124.95|122.07|125.04|122.16|124.86|121.98|0
1650567130000|2022-04-21 18:52:10|124.86|121.98|125.04|122.16|125.04|122.16|124.86|121.98|0
1650567140000|2022-04-21 18:52:20|125.12|122.24|125.04|122.16|125.12|122.24|124.95|122.07|0
1650567150000|2022-04-21 18:52:30|124.95|122.07|124.95|122.07|124.95|122.07|124.95|122.07|0
1650567160000|2022-04-21 18:52:40|124.68|121.8|124.42|121.54|124.68|121.8|124.42|121.54|0
1650567170000|2022-04-21 18:52:50|124.51|121.63|124.68|121.8|124.68|121.8|124.51|121.63|0
1650567180000|2022-04-21 18:53:00|124.77|121.89|125.04|122.16|125.04|122.16|124.77|121.89|0
1650567190000|2022-04-21 18:53:10|124.95|122.07|124.73|121.85|124.95|122.07|124.73|121.85|0
1650567200000|2022-04-21 18:53:20|124.77|121.89|124.33|121.45|124.86|121.98|124.33|121.45|0
1650567210000|2022-04-21 18:53:30|124.51|121.63|124.86|121.98|124.86|121.98|124.51|121.63|0
1650567220000|2022-04-21 18:53:40|124.68|121.8|124.59|121.71|124.82|121.94|124.59|121.71|0
1650567230000|2022-04-21 18:53:50|124.68|121.8|124.42|121.54|124.68|121.8|124.33|121.45|0
1650567240000|2022-04-21 18:54:00|124.38|121.5|124.42|121.54|124.42|121.54|124.33|121.45|0
1650567250000|2022-04-21 18:54:10|124.77|121.89|124.59|121.71|124.77|121.89|124.42|121.54|0
1650567260000|2022-04-21 18:54:20|124.68|121.8|124.59|121.71|124.68|121.8|124.51|121.63|0
1650567270000|2022-04-21 18:54:30|124.42|121.54|124.51|121.63|124.51|121.63|124.38|121.5|0
1650567280000|2022-04-21 18:54:40|124.77|121.89|125.08|122.2|125.08|122.2|124.77|121.89|0
1650567290000|2022-04-21 18:54:50|125.03|122.15|125.03|122.15|125.03|122.15|124.95|122.07|0
1650567300000|2022-04-21 18:55:00|125.39|122.51|125.3|122.42|125.39|122.51|125.3|122.42|0
1650567310000|2022-04-21 18:55:10|125.48|122.6|125.65|122.77|125.65|122.77|125.48|122.6|0
1650567320000|2022-04-21 18:55:20|125.74|122.86|125.83|122.95|125.83|122.95|125.74|122.86|0
1650567330000|2022-04-21 18:55:30|125.92|123.04|125.92|123.04|125.92|123.04|125.83|122.95|0
1650567340000|2022-04-21 18:55:40|125.83|122.95|125.83|122.95|125.92|123.04|125.83|122.95|0
1650567350000|2022-04-21 18:55:50|125.74|122.86|125.74|122.86|125.83|122.95|125.74|122.86|0
1650567360000|2022-04-21 18:56:00|125.83|122.95|125.92|123.04|125.92|123.04|125.74|122.86|0
1650567370000|2022-04-21 18:56:10|125.83|122.95|125.83|122.95|125.92|123.04|125.83|122.95|0
1650567380000|2022-04-21 18:56:20|125.74|122.86|125.83|122.95|125.83|122.95|125.65|122.77|0
1650567390000|2022-04-21 18:56:30|126.01|123.13|125.92|123.04|126.01|123.13|125.83|122.95|0
1650567400000|2022-04-21 18:56:40|125.83|122.95|125.83|122.95|125.92|123.04|125.83|122.95|0
1650567410000|2022-04-21 18:56:50|125.92|123.04|125.39|122.51|125.92|123.04|125.39|122.51|0
1650567420000|2022-04-21 18:57:00|125.56|122.68|125.47|122.59|125.56|122.68|125.47|122.59|0
1650567430000|2022-04-21 18:57:10|125.12|122.24|125.12|122.24|125.21|122.33|125.12|122.24|0
1650567440000|2022-04-21 18:57:20|125.21|122.33|125.21|122.33|125.21|122.33|125.21|122.33|0
1650567450000|2022-04-21 18:57:30|125.3|122.42|125.21|122.33|125.3|122.42|125.21|122.33|0
1650567460000|2022-04-21 18:57:40|125.12|122.24|125.56|122.68|125.56|122.68|125.12|122.24|0
1650567470000|2022-04-21 18:57:50|125.65|122.77|125.56|122.68|125.65|122.77|125.43|122.55|0
1650567480000|2022-04-21 18:58:00|125.39|122.51|125.39|122.51|125.39|122.51|125.25|122.37|0
1650567490000|2022-04-21 18:58:10|125.47|122.59|125.65|122.77|125.65|122.77|125.47|122.59|0
1650567500000|2022-04-21 18:58:20|125.74|122.86|125.83|122.95|125.83|122.95|125.65|122.77|0
1650567510000|2022-04-21 18:58:30|125.92|123.04|125.92|123.04|125.92|123.04|125.92|123.04|0
1650567520000|2022-04-21 18:58:40|126.01|123.13|125.92|123.04|126.01|123.13|125.83|122.95|0
1650567530000|2022-04-21 18:58:50|126.01|123.13|125.92|123.04|126.01|123.13|125.92|123.04|0
1650567540000|2022-04-21 18:59:00|126.01|123.13|126.9|124.02|126.9|124.02|126.01|123.13|0
1650567550000|2022-04-21 18:59:10|126.98|124.1|126.45|123.57|126.98|124.1|126.45|123.57|0
1650567560000|2022-04-21 18:59:20|126.54|123.66|126.54|123.66|126.54|123.66|126.45|123.57|0
1650567570000|2022-04-21 18:59:30|126.45|123.57|126.45|123.57|126.54|123.66|126.45|123.57|0
1650567580000|2022-04-21 18:59:40|126.54|123.66|126.63|123.75|126.63|123.75|126.54|123.66|0
1650567590000|2022-04-21 18:59:50|126.45|123.57|125.83|122.95|126.45|123.57|125.47|122.59|0
1650567600000|2022-04-21 19:00:00|125.74|122.86|126.09|123.21|126.09|123.21|125.74|122.86|0
1650567610000|2022-04-21 19:00:10|126|123.12|126.54|123.66|126.54|123.66|126|123.12|0
1650567620000|2022-04-21 19:00:20|126.72|123.84|126.81|123.93|126.81|123.93|126.63|123.75|0
1650567630000|2022-04-21 19:00:30|126.72|123.84|126.72|123.84|126.81|123.93|126.72|123.84|0
1650567640000|2022-04-21 19:00:40|126.63|123.75|126.72|123.84|126.72|123.84|126.63|123.75|0
1650567650000|2022-04-21 19:00:50|126.63|123.75|126.72|123.84|126.72|123.84|126.63|123.75|0
1650567660000|2022-04-21 19:01:00|126.98|124.1|126.8|123.92|126.98|124.1|126.8|123.92|0
1650567670000|2022-04-21 19:01:10|126.89|124.01|126.8|123.92|126.89|124.01|126.8|123.92|0
1650567680000|2022-04-21 19:01:20|126.76|123.88|126.8|123.92|126.89|124.01|126.76|123.88|0
1650567690000|2022-04-21 19:01:30|126.89|124.01|126.98|124.1|127.25|124.37|126.89|124.01|0
1650567700000|2022-04-21 19:01:40|127.07|124.19|126.89|124.01|127.07|124.19|126.89|124.01|0
1650567710000|2022-04-21 19:01:50|127.07|124.19|126.8|123.92|127.07|124.19|126.63|123.75|0
1650567720000|2022-04-21 19:02:00|126.71|123.83|126.71|123.83|126.71|123.83|126.54|123.66|0
1650567730000|2022-04-21 19:02:10|126.98|124.1|126.98|124.1|126.98|124.1|126.8|123.92|0
1650567740000|2022-04-21 19:02:20|127.07|124.19|127.07|124.19|127.07|124.19|126.98|124.1|0
1650567750000|2022-04-21 19:02:30|126.89|124.01|127.43|124.55|127.43|124.55|126.89|124.01|0
1650567760000|2022-04-21 19:02:40|127.39|124.51|127.34|124.46|127.39|124.51|127.34|124.46|0
1650567770000|2022-04-21 19:02:50|127.43|124.55|127.34|124.46|127.52|124.64|127.34|124.46|0
1650567780000|2022-04-21 19:03:00|127.25|124.37|127.43|124.55|127.43|124.55|127.16|124.28|0
1650567790000|2022-04-21 19:03:10|127.52|124.64|127.43|124.55|127.52|124.64|127.25|124.37|0
1650567800000|2022-04-21 19:03:20|127.25|124.37|127.34|124.46|127.34|124.46|127.25|124.37|0
1650567810000|2022-04-21 19:03:30|127.43|124.55|127.34|124.46|127.43|124.55|127.34|124.46|0
1650567820000|2022-04-21 19:03:40|127.43|124.55|127.43|124.55|127.43|124.55|127.39|124.51|0
1650567830000|2022-04-21 19:03:50|127.34|124.46|127.52|124.64|127.52|124.64|127.34|124.46|0
1650567840000|2022-04-21 19:04:00|127.61|124.73|127.7|124.82|127.7|124.82|127.43|124.55|0
1650567850000|2022-04-21 19:04:10|127.52|124.64|127.97|125.09|127.97|125.09|127.52|124.64|0
1650567860000|2022-04-21 19:04:20|128.15|125.27|128.37|125.49|128.42|125.54|128.15|125.27|0
1650567870000|2022-04-21 19:04:30|128.33|125.45|128.69|125.81|128.69|125.81|128.33|125.45|0
1650567880000|2022-04-21 19:04:40|129.14|126.26|128.69|125.81|129.14|126.26|128.6|125.72|0
1650567890000|2022-04-21 19:04:50|128.78|125.9|129.05|126.17|129.05|126.17|128.78|125.9|0
1650567900000|2022-04-21 19:05:00|128.78|125.9|128.24|125.36|128.78|125.9|128.24|125.36|0
1650567910000|2022-04-21 19:05:10|128.42|125.54|128.24|125.36|128.42|125.54|128.15|125.27|0
1650567920000|2022-04-21 19:05:20|128.33|125.45|128.51|125.63|128.51|125.63|128.33|125.45|0
1650567930000|2022-04-21 19:05:30|128.64|125.76|128.42|125.54|128.87|125.99|128.42|125.54|0
1650567940000|2022-04-21 19:05:40|128.24|125.36|128.15|125.27|128.33|125.45|128.15|125.27|0
1650567950000|2022-04-21 19:05:50|128.1|125.22|127.61|124.73|128.15|125.27|127.61|124.73|0
1650567960000|2022-04-21 19:06:00|127.79|124.91|127.61|124.73|127.79|124.91|127.61|124.73|0
1650567970000|2022-04-21 19:06:10|127.52|124.64|127.52|124.64|127.52|124.64|127.43|124.55|0
1650567980000|2022-04-21 19:06:20|127.43|124.55|127.7|124.82|127.7|124.82|127.25|124.37|0
1650567990000|2022-04-21 19:06:30|127.47|124.59|127.52|124.64|127.52|124.64|127.47|124.59|0
1650568000000|2022-04-21 19:06:40|127.34|124.46|127.7|124.82|127.7|124.82|127.34|124.46|0
1650568010000|2022-04-21 19:06:50|127.78|124.9|127.7|124.82|127.78|124.9|127.7|124.82|0
1650568020000|2022-04-21 19:07:00|128.32|125.44|128.59|125.71|128.59|125.71|128.32|125.44|0
1650568030000|2022-04-21 19:07:10|128.68|125.8|128.96|126.08|128.96|126.08|128.68|125.8|0
1650568040000|2022-04-21 19:07:20|128.77|125.89|128.87|125.99|128.87|125.99|128.77|125.89|0
1650568050000|2022-04-21 19:07:30|129.05|126.17|128.96|126.08|129.05|126.17|128.86|125.98|0
1650568060000|2022-04-21 19:07:40|129.05|126.17|128.82|125.94|129.05|126.17|128.82|125.94|0
1650568070000|2022-04-21 19:07:50|128.68|125.8|128.86|125.98|128.86|125.98|128.5|125.62|0
1650568080000|2022-04-21 19:08:00|128.77|125.89|128.68|125.8|128.86|125.98|128.68|125.8|0
1650568090000|2022-04-21 19:08:10|128.59|125.71|128.59|125.71|128.59|125.71|128.59|125.71|0
1650568100000|2022-04-21 19:08:20|128.77|125.89|129.05|126.17|129.05|126.17|128.77|125.89|0
1650568110000|2022-04-21 19:08:30|128.95|126.07|129.14|126.26|129.14|126.26|128.95|126.07|0
1650568120000|2022-04-21 19:08:40|128.77|125.89|128.95|126.07|129.04|126.16|128.77|125.89|0
1650568130000|2022-04-21 19:08:50|128.86|125.98|129.68|126.8|129.68|126.8|128.86|125.98|0
1650568140000|2022-04-21 19:09:00|129.5|126.62|129.77|126.89|129.77|126.89|129.5|126.62|0
1650568150000|2022-04-21 19:09:10|129.5|126.62|129.68|126.8|129.77|126.89|129.5|126.62|0
1650568160000|2022-04-21 19:09:20|129.5|126.62|129.41|126.53|129.5|126.62|129.32|126.44|0
1650568170000|2022-04-21 19:09:30|129.5|126.62|129.32|126.44|129.5|126.62|129.23|126.35|0
1650568180000|2022-04-21 19:09:40|129.41|126.53|129.68|126.8|129.68|126.8|129.32|126.44|0
1650568190000|2022-04-21 19:09:50|129.63|126.75|129.77|126.89|129.77|126.89|129.63|126.75|0
1650568200000|2022-04-21 19:10:00|129.95|127.07|129.86|126.98|130.04|127.16|129.77|126.89|0
1650568210000|2022-04-21 19:10:10|129.77|126.89|129.77|126.89|129.77|126.89|129.59|126.71|0
1650568220000|2022-04-21 19:10:20|129.95|127.07|130.31|127.43|130.31|127.43|129.95|127.07|0
1650568230000|2022-04-21 19:10:30|130.41|127.53|130.13|127.25|130.41|127.53|130.13|127.25|0
1650568240000|2022-04-21 19:10:40|130.22|127.34|129.77|126.89|130.31|127.43|129.77|126.89|0
1650568250000|2022-04-21 19:10:50|129.68|126.8|129.86|126.98|129.95|127.07|129.68|126.8|0
1650568260000|2022-04-21 19:11:00|129.77|126.89|129.86|126.98|129.86|126.98|129.77|126.89|0
1650568270000|2022-04-21 19:11:10|129.77|126.89|130.04|127.16|130.04|127.16|129.59|126.71|0
1650568280000|2022-04-21 19:11:20|129.95|127.07|129.5|126.62|129.95|127.07|129.4|126.52|0
1650568290000|2022-04-21 19:11:30|129.68|126.8|129.31|126.43|129.68|126.8|129.31|126.43|0
1650568300000|2022-04-21 19:11:40|129.22|126.34|129.09|126.21|129.22|126.34|129.09|126.21|0
1650568310000|2022-04-21 19:11:50|129.5|126.62|129.86|126.98|129.86|126.98|129.5|126.62|0
1650568320000|2022-04-21 19:12:00|130.13|127.25|130.4|127.52|130.4|127.52|130.13|127.25|0
1650568330000|2022-04-21 19:12:10|130.22|127.34|130.31|127.43|130.4|127.52|130.22|127.34|0
1650568340000|2022-04-21 19:12:20|130.13|127.25|129.95|127.07|130.13|127.25|129.86|126.98|0
1650568350000|2022-04-21 19:12:30|130.04|127.16|130.4|127.52|130.4|127.52|130.04|127.16|0
1650568360000|2022-04-21 19:12:40|130.5|127.62|130.22|127.34|130.5|127.62|130.22|127.34|0
1650568370000|2022-04-21 19:12:50|130.04|127.16|129.59|126.71|130.04|127.16|129.49|126.61|0
1650568380000|2022-04-21 19:13:00|129.49|126.61|129.86|126.98|129.86|126.98|129.49|126.61|0
1650568390000|2022-04-21 19:13:10|130.04|127.16|130.13|127.25|130.13|127.25|130|127.12|0
1650568400000|2022-04-21 19:13:20|130|127.12|129.68|126.8|130.04|127.16|129.68|126.8|0
1650568410000|2022-04-21 19:13:30|129.58|126.7|129.58|126.7|129.58|126.7|129.4|126.52|0
1650568420000|2022-04-21 19:13:40|129.68|126.8|129.49|126.61|129.68|126.8|129.4|126.52|0
1650568430000|2022-04-21 19:13:50|129.31|126.43|129.31|126.43|129.4|126.52|129.31|126.43|0
1650568440000|2022-04-21 19:14:00|129.13|126.25|129.13|126.25|129.13|126.25|129.04|126.16|0
1650568450000|2022-04-21 19:14:10|129.31|126.43|129.92|127.04|129.92|127.04|127.36|124.48|0
1650568460000|2022-04-21 19:14:20|129.74|126.86|129.92|127.04|129.92|127.04|129.74|126.86|0
1650568470000|2022-04-21 19:14:30|130.01|127.13|129.74|126.86|130.01|127.13|129.74|126.86|0
1650568480000|2022-04-21 19:14:40|129.92|127.04|130.1|127.22|130.1|127.22|129.92|127.04|0
1650568490000|2022-04-21 19:14:50|129.74|126.86|129.65|126.77|129.74|126.86|129.47|126.59|0
1650568500000|2022-04-21 19:15:00|129.56|126.68|129.65|126.77|129.65|126.77|129.47|126.59|0
1650568510000|2022-04-21 19:15:10|129.74|126.86|130.1|127.22|130.19|127.31|129.74|126.86|0
1650568520000|2022-04-21 19:15:20|130.19|127.31|130.28|127.4|130.28|127.4|130.1|127.22|0
1650568530000|2022-04-21 19:15:30|130.38|127.5|130.28|127.4|130.38|127.5|130.28|127.4|0
1650568540000|2022-04-21 19:15:40|130.38|127.5|130.47|127.59|130.47|127.59|130.38|127.5|0
1650568550000|2022-04-21 19:15:50|130.56|127.68|130.65|127.77|130.65|127.77|130.56|127.68|0
1650568560000|2022-04-21 19:16:00|130.83|127.95|130.65|127.77|130.83|127.95|130.56|127.68|0
1650568570000|2022-04-21 19:16:10|130.74|127.86|130.92|128.04|131.01|128.13|130.74|127.86|0
1650568580000|2022-04-21 19:16:20|130.65|127.77|130.56|127.68|130.65|127.77|130.47|127.59|0
1650568590000|2022-04-21 19:16:30|129.74|126.86|129.74|126.86|129.92|127.04|129.74|126.86|0
1650568600000|2022-04-21 19:16:40|129.83|126.95|130.01|127.13|130.01|127.13|129.83|126.95|0
1650568610000|2022-04-21 19:16:50|130.33|127.45|130.28|127.4|130.47|127.59|130.28|127.4|0
1650568620000|2022-04-21 19:17:00|130.1|127.22|129.56|126.68|130.1|127.22|129.56|126.68|0
1650568630000|2022-04-21 19:17:10|129.65|126.77|130.01|127.13|130.01|127.13|129.65|126.77|0
1650568640000|2022-04-21 19:17:20|129.74|126.86|129.47|126.59|129.83|126.95|129.38|126.5|0
1650568650000|2022-04-21 19:17:30|129.38|126.5|129.01|126.13|129.38|126.5|129.01|126.13|0
1650568660000|2022-04-21 19:17:40|129.11|126.23|129.65|126.77|129.65|126.77|129.11|126.23|0
1650568670000|2022-04-21 19:17:50|129.56|126.68|129.56|126.68|129.69|126.81|129.56|126.68|0
1650568680000|2022-04-21 19:18:00|129.47|126.59|129.1|126.22|129.47|126.59|129.1|126.22|0
1650568690000|2022-04-21 19:18:10|128.88|126|128.65|125.77|128.88|126|128.56|125.68|0
1650568700000|2022-04-21 19:18:20|128.74|125.86|128.38|125.5|128.74|125.86|128.38|125.5|0
1650568710000|2022-04-21 19:18:30|128.11|125.23|127.98|125.1|128.11|125.23|127.98|125.1|0
1650568720000|2022-04-21 19:18:40|127.93|125.05|128.29|125.41|128.29|125.41|127.93|125.05|0
1650568730000|2022-04-21 19:18:50|128.65|125.77|128.47|125.59|128.65|125.77|128.47|125.59|0
1650568740000|2022-04-21 19:19:00|128.7|125.82|128.56|125.68|128.7|125.82|128.47|125.59|0
1650568750000|2022-04-21 19:19:10|128.61|125.73|129.06|126.18|129.06|126.18|128.61|125.73|0
1650568760000|2022-04-21 19:19:20|129.19|126.31|129.19|126.31|129.19|126.31|129.1|126.22|0
1650568770000|2022-04-21 19:19:30|129.1|126.22|129.37|126.49|129.37|126.49|129.01|126.13|0
1650568780000|2022-04-21 19:19:40|129.28|126.4|129.19|126.31|129.28|126.4|129.19|126.31|0
1650568790000|2022-04-21 19:19:50|128.92|126.04|129.01|126.13|129.01|126.13|128.92|126.04|0
1650568800000|2022-04-21 19:20:00|128.92|126.04|128.92|126.04|128.92|126.04|128.92|126.04|0
1650568810000|2022-04-21 19:20:10|129.1|126.22|129.28|126.4|129.28|126.4|129.1|126.22|0
1650568820000|2022-04-21 19:20:20|129.37|126.49|129.46|126.58|129.46|126.58|129.37|126.49|0
1650568830000|2022-04-21 19:20:30|129.65|126.77|129.65|126.77|129.65|126.77|129.55|126.67|0
1650568840000|2022-04-21 19:20:40|129.74|126.86|129.65|126.77|129.74|126.86|129.65|126.77|0
1650568850000|2022-04-21 19:20:50|129.83|126.95|130.19|127.31|130.19|127.31|129.83|126.95|0
1650568860000|2022-04-21 19:21:00|130.28|127.4|129.92|127.04|130.28|127.4|129.92|127.04|0
1650568870000|2022-04-21 19:21:10|129.78|126.9|129.92|127.04|130.01|127.13|129.78|126.9|0
1650568880000|2022-04-21 19:21:20|129.83|126.95|129.83|126.95|129.83|126.95|129.74|126.86|0
1650568890000|2022-04-21 19:21:30|129.46|126.58|129.46|126.58|129.51|126.63|129.46|126.58|0
1650568900000|2022-04-21 19:21:40|129.01|126.13|129.1|126.22|129.1|126.22|128.74|125.86|0
1650568910000|2022-04-21 19:21:50|129.19|126.31|129.19|126.31|129.37|126.49|129.19|126.31|0
1650568920000|2022-04-21 19:22:00|129.28|126.4|129.01|126.13|129.28|126.4|129.01|126.13|0
1650568930000|2022-04-21 19:22:10|128.92|126.04|128.65|125.77|128.92|126.04|128.65|125.77|0
1650568940000|2022-04-21 19:22:20|128.56|125.68|128.74|125.86|128.92|126.04|128.56|125.68|0
1650568950000|2022-04-21 19:22:30|128.92|126.04|128.92|126.04|128.92|126.04|128.92|126.04|0
1650568960000|2022-04-21 19:22:40|129.1|126.22|128.83|125.95|129.1|126.22|128.83|125.95|0
1650568970000|2022-04-21 19:22:50|128.74|125.86|128.65|125.77|128.74|125.86|128.65|125.77|0
1650568980000|2022-04-21 19:23:00|128.74|125.86|128.56|125.68|129.01|126.13|128.56|125.68|0
1650568990000|2022-04-21 19:23:10|128.38|125.5|128.47|125.59|128.61|125.73|128.38|125.5|0
1650569000000|2022-04-21 19:23:20|128.43|125.55|128.65|125.77|128.65|125.77|128.43|125.55|0
1650569010000|2022-04-21 19:23:30|128.47|125.59|128.74|125.86|128.74|125.86|128.47|125.59|0
1650569020000|2022-04-21 19:23:40|128.65|125.77|128.88|126|128.88|126|128.65|125.77|0
1650569030000|2022-04-21 19:23:50|128.74|125.86|128.38|125.5|128.83|125.95|128.38|125.5|0
1650569040000|2022-04-21 19:24:00|128.29|125.41|128.47|125.59|128.47|125.59|128.29|125.41|0
1650569050000|2022-04-21 19:24:10|128.38|125.5|128.29|125.41|128.38|125.5|128.29|125.41|0
1650569060000|2022-04-21 19:24:20|128.2|125.32|128.11|125.23|128.2|125.32|128.11|125.23|0
1650569070000|2022-04-21 19:24:30|127.66|124.78|127.3|124.42|127.66|124.78|127.3|124.42|0
1650569080000|2022-04-21 19:24:40|127.21|124.33|127.48|124.6|127.48|124.6|127.21|124.33|0
1650569090000|2022-04-21 19:24:50|127.26|124.38|126.95|124.07|127.26|124.38|126.95|124.07|0
1650569100000|2022-04-21 19:25:00|127.04|124.16|127.35|124.47|127.35|124.47|127.04|124.16|0
1650569110000|2022-04-21 19:25:10|127.48|124.6|127.93|125.05|127.93|125.05|127.48|124.6|0
1650569120000|2022-04-21 19:25:20|127.66|124.78|128.11|125.23|128.11|125.23|127.66|124.78|0
1650569130000|2022-04-21 19:25:30|128.02|125.14|128.2|125.32|128.2|125.32|128.02|125.14|0
1650569140000|2022-04-21 19:25:40|128.11|125.23|128.38|125.5|128.38|125.5|128.11|125.23|0
1650569150000|2022-04-21 19:25:50|128.47|125.59|128.2|125.32|128.47|125.59|128.2|125.32|0
1650569160000|2022-04-21 19:26:00|128.38|125.5|128.02|125.14|128.38|125.5|128.02|125.14|0
1650569170000|2022-04-21 19:26:10|128.11|125.23|128.29|125.41|128.29|125.41|128.02|125.14|0
1650569180000|2022-04-21 19:26:20|128.38|125.5|128.56|125.68|128.56|125.68|128.38|125.5|0
1650569190000|2022-04-21 19:26:30|128.74|125.86|128.83|125.95|128.92|126.04|128.74|125.86|0
1650569200000|2022-04-21 19:26:40|128.92|126.04|129.19|126.31|129.28|126.4|128.92|126.04|0
1650569210000|2022-04-21 19:26:50|129.37|126.49|129.19|126.31|129.37|126.49|129.1|126.22|0
1650569220000|2022-04-21 19:27:00|129.1|126.22|128.74|125.86|129.1|126.22|128.74|125.86|0
1650569230000|2022-04-21 19:27:10|128.65|125.77|128.83|125.95|128.83|125.95|128.65|125.77|0
1650569240000|2022-04-21 19:27:20|128.74|125.86|128.2|125.32|128.74|125.86|128.2|125.32|0
1650569250000|2022-04-21 19:27:30|128.38|125.5|128.65|125.77|128.65|125.77|128.29|125.41|0
1650569260000|2022-04-21 19:27:40|128.38|125.5|128.56|125.68|128.56|125.68|128.38|125.5|0
1650569270000|2022-04-21 19:27:50|128.65|125.77|128.92|126.04|129.01|126.13|128.65|125.77|0
1650569280000|2022-04-21 19:28:00|128.65|125.77|128.92|126.04|128.92|126.04|128.65|125.77|0
1650569290000|2022-04-21 19:28:10|128.74|125.86|128.56|125.68|128.74|125.86|128.56|125.68|0
1650569300000|2022-04-21 19:28:20|128.2|125.32|128.11|125.23|128.2|125.32|127.93|125.05|0
1650569310000|2022-04-21 19:28:30|128.02|125.14|128.02|125.14|128.02|125.14|128.02|125.14|0
1650569320000|2022-04-21 19:28:40|127.93|125.05|127.57|124.69|127.93|125.05|127.57|124.69|0
1650569330000|2022-04-21 19:28:50|127.66|124.78|127.75|124.87|127.84|124.96|127.66|124.78|0
1650569340000|2022-04-21 19:29:00|128.11|125.23|127.39|124.51|128.11|125.23|127.39|124.51|0
1650569350000|2022-04-21 19:29:10|127.48|124.6|127.48|124.6|127.48|124.6|127.3|124.42|0
1650569360000|2022-04-21 19:29:20|127.39|124.51|127.03|124.15|127.39|124.51|127.03|124.15|0
1650569370000|2022-04-21 19:29:30|127.12|124.24|126.5|123.62|127.12|124.24|126.5|123.62|0
1650569380000|2022-04-21 19:29:40|126.32|123.44|126.32|123.44|126.32|123.44|126.32|123.44|0
1650569390000|2022-04-21 19:29:50|126.5|123.62|125.08|122.2|126.5|123.62|124.64|121.76|0
1650569400000|2022-04-21 19:30:00|125.79|122.91|125.96|123.08|125.96|123.08|125.7|122.82|0
1650569410000|2022-04-21 19:30:10|125.61|122.73|125.61|122.73|125.61|122.73|125.61|122.73|0
1650569420000|2022-04-21 19:30:20|125.52|122.64|125.43|122.55|125.7|122.82|125.43|122.55|0
1650569430000|2022-04-21 19:30:30|125.35|122.47|125.79|122.91|125.83|122.95|125.35|122.47|0
1650569440000|2022-04-21 19:30:40|125.52|122.64|125.88|123|125.88|123|125.52|122.64|0
1650569450000|2022-04-21 19:30:50|126.14|123.26|126.23|123.35|126.32|123.44|126.14|123.26|0
1650569460000|2022-04-21 19:31:00|126.41|123.53|126.41|123.53|126.59|123.71|126.41|123.53|0
1650569470000|2022-04-21 19:31:10|126.23|123.35|126.5|123.62|126.5|123.62|126.23|123.35|0
1650569480000|2022-04-21 19:31:20|126.67|123.79|126.41|123.53|126.67|123.79|126.41|123.53|0
1650569490000|2022-04-21 19:31:30|126.23|123.35|126.59|123.71|126.59|123.71|126.23|123.35|0
1650569500000|2022-04-21 19:31:40|126.67|123.79|125.27|122.39|126.67|123.79|125.01|122.13|0
1650569510000|2022-04-21 19:31:50|125.18|122.3|125.01|122.13|125.18|122.3|125.01|122.13|0
1650569520000|2022-04-21 19:32:00|124.83|121.95|124.47|121.59|124.92|122.04|124.3|121.42|0
1650569530000|2022-04-21 19:32:10|124.21|121.33|124.43|121.55|124.43|121.55|124.21|121.33|0
1650569540000|2022-04-21 19:32:20|124.3|121.42|123.94|121.06|124.3|121.42|123.94|121.06|0
1650569550000|2022-04-21 19:32:30|123.77|120.89|123.68|120.8|123.77|120.89|123.68|120.8|0
1650569560000|2022-04-21 19:32:40|123.64|120.76|123.68|120.8|123.68|120.8|123.5|120.62|0
1650569570000|2022-04-21 19:32:50|123.77|120.89|125.54|122.66|125.54|122.66|123.77|120.89|0
1650569580000|2022-04-21 19:33:00|126.24|123.36|126.42|123.54|126.42|123.54|126.24|123.36|0
1650569590000|2022-04-21 19:33:10|126.56|123.68|127.04|124.16|127.04|124.16|126.56|123.68|0
1650569600000|2022-04-21 19:33:20|127.22|124.34|127.31|124.43|127.31|124.43|127.04|124.16|0
1650569610000|2022-04-21 19:33:30|127.85|124.97|127.85|124.97|127.85|124.97|127.76|124.88|0
1650569620000|2022-04-21 19:33:40|127.94|125.06|128.03|125.15|128.03|125.15|127.94|125.06|0
1650569630000|2022-04-21 19:33:50|128.21|125.33|128.39|125.51|128.48|125.6|128.21|125.33|0
1650569640000|2022-04-21 19:34:00|128.48|125.6|128.75|125.87|128.75|125.87|128.48|125.6|0
1650569650000|2022-04-21 19:34:10|128.84|125.96|128.93|126.05|128.93|126.05|128.66|125.78|0
1650569660000|2022-04-21 19:34:20|129.02|126.14|129.11|126.23|129.29|126.41|129.02|126.14|0
1650569670000|2022-04-21 19:34:30|128.97|126.09|129.2|126.32|129.2|126.32|128.97|126.09|0
1650569680000|2022-04-21 19:34:40|129.29|126.41|129.38|126.5|129.38|126.5|129.2|126.32|0
1650569690000|2022-04-21 19:34:50|129.47|126.59|129.38|126.5|129.47|126.59|129.38|126.5|0
1650569700000|2022-04-21 19:35:00|129.56|126.68|129.83|126.95|129.83|126.95|129.56|126.68|0
1650569710000|2022-04-21 19:35:10|129.92|127.04|130.01|127.13|130.19|127.31|129.92|127.04|0
1650569720000|2022-04-21 19:35:20|130.1|127.22|130.47|127.59|130.47|127.59|130.01|127.13|0
1650569730000|2022-04-21 19:35:30|130.56|127.68|130.65|127.77|130.74|127.86|130.56|127.68|0
1650569740000|2022-04-21 19:35:40|130.74|127.86|130.74|127.86|130.88|128|130.74|127.86|0
1650569750000|2022-04-21 19:35:50|131.01|128.13|131.65|128.77|131.65|128.77|131.01|128.13|0
1650569760000|2022-04-21 19:36:00|131.74|128.86|131.65|128.77|131.74|128.86|131.65|128.77|0
1650569770000|2022-04-21 19:36:10|131.83|128.95|131.97|129.09|132.02|129.14|131.74|128.86|0
1650569780000|2022-04-21 19:36:20|132.02|129.14|132.11|129.23|132.2|129.32|132.02|129.14|0
1650569790000|2022-04-21 19:36:30|132.2|129.32|132.02|129.14|132.2|129.32|132.02|129.14|0
1650569800000|2022-04-21 19:36:40|131.93|129.05|131.56|128.68|131.93|129.05|131.56|128.68|0
1650569810000|2022-04-21 19:36:50|131.74|128.86|131.83|128.95|131.83|128.95|131.74|128.86|0
1650569820000|2022-04-21 19:37:00|131.65|128.77|131.93|129.05|131.93|129.05|131.65|128.77|0
1650569830000|2022-04-21 19:37:10|132.02|129.14|132.02|129.14|132.02|129.14|131.93|129.05|0
1650569840000|2022-04-21 19:37:20|131.93|129.05|131.56|128.68|131.93|129.05|131.56|128.68|0
1650569850000|2022-04-21 19:37:30|131.65|128.77|131.93|129.05|131.97|129.09|131.65|128.77|0
1650569860000|2022-04-21 19:37:40|131.83|128.95|131.65|128.77|131.83|128.95|131.65|128.77|0
1650569870000|2022-04-21 19:37:50|131.56|128.68|131.56|128.68|131.56|128.68|131.56|128.68|0
1650569880000|2022-04-21 19:38:00|131.65|128.77|132.11|129.23|132.11|129.23|131.65|128.77|0
1650569890000|2022-04-21 19:38:10|132.16|129.28|132.34|129.46|132.34|129.46|132.11|129.23|0
1650569900000|2022-04-21 19:38:20|132.11|129.23|131.92|129.04|132.11|129.23|131.83|128.95|0
1650569910000|2022-04-21 19:38:30|132.04|128.92|132.04|128.92|132.04|128.92|131.95|128.83|0
1650569920000|2022-04-21 19:38:40|132.14|129.02|132.32|129.2|132.32|129.2|132.14|129.02|0
1650569930000|2022-04-21 19:38:50|132.41|129.29|132.23|129.11|132.41|129.29|132.23|129.11|0
1650569940000|2022-04-21 19:39:00|131.95|128.83|131.86|128.74|132.04|128.92|131.86|128.74|0
1650569950000|2022-04-21 19:39:10|131.77|128.65|130.76|127.64|131.77|128.65|130.76|127.64|0
1650569960000|2022-04-21 19:39:20|130.58|127.46|131.04|127.92|131.04|127.92|130.45|127.33|0
1650569970000|2022-04-21 19:39:30|131.22|128.1|131.22|128.1|131.22|128.1|131.04|127.92|0
1650569980000|2022-04-21 19:39:40|131.4|128.28|131.31|128.19|131.4|128.28|131.31|128.19|0
1650569990000|2022-04-21 19:39:50|131.22|128.1|130.95|127.83|131.22|128.1|130.95|127.83|0
1650570000000|2022-04-21 19:40:00|130.86|127.74|130.49|127.37|130.86|127.74|130.31|127.19|0
1650570010000|2022-04-21 19:40:10|130.58|127.46|130.67|127.55|130.67|127.55|130.58|127.46|0
1650570020000|2022-04-21 19:40:20|130.95|127.83|130.22|127.1|130.95|127.83|130.22|127.1|0
1650570030000|2022-04-21 19:40:30|129.95|126.83|130.04|126.92|130.13|127.01|129.95|126.83|0
1650570040000|2022-04-21 19:40:40|130.13|127.01|130.22|127.1|130.22|127.1|129.95|126.83|0
1650570050000|2022-04-21 19:40:50|130.67|127.55|130.49|127.37|130.67|127.55|130.49|127.37|0
1650570060000|2022-04-21 19:41:00|130.31|127.19|130.67|127.55|130.67|127.55|130.31|127.19|0
1650570070000|2022-04-21 19:41:10|130.58|127.46|130.58|127.46|130.58|127.46|130.49|127.37|0
1650570080000|2022-04-21 19:41:20|130.49|127.37|130.11|126.99|130.49|127.37|128.62|125.5|0
1650570090000|2022-04-21 19:41:30|130.2|127.08|130.2|127.08|130.29|127.17|130.2|127.08|0
1650570100000|2022-04-21 19:41:40|129.84|126.72|129.75|126.63|129.84|126.72|129.75|126.63|0
1650570110000|2022-04-21 19:41:50|129.84|126.72|130.16|127.04|130.2|127.08|129.84|126.72|0
1650570120000|2022-04-21 19:42:00|130.11|126.99|130.29|127.17|130.29|127.17|130.02|126.9|0
1650570130000|2022-04-21 19:42:10|130.38|127.26|130.93|127.81|130.93|127.81|130.38|127.26|0
1650570140000|2022-04-21 19:42:20|130.84|127.72|129.93|126.81|130.84|127.72|129.93|126.81|0
1650570150000|2022-04-21 19:42:30|129.75|126.63|129.57|126.45|129.75|126.63|129.57|126.45|0
1650570160000|2022-04-21 19:42:40|130.02|126.9|129.75|126.63|130.02|126.9|129.75|126.63|0
1650570170000|2022-04-21 19:42:50|129.8|126.68|129.57|126.45|129.84|126.72|129.57|126.45|0
1650570180000|2022-04-21 19:43:00|129.39|126.27|129.48|126.36|129.48|126.36|129.39|126.27|0
1650570190000|2022-04-21 19:43:10|129.57|126.45|129.66|126.54|129.66|126.54|129.48|126.36|0
1650570200000|2022-04-21 19:43:20|129.7|126.58|130.11|126.99|130.11|126.99|129.7|126.58|0
1650570210000|2022-04-21 19:43:30|130.2|127.08|130.2|127.08|130.2|127.08|130.2|127.08|0
1650570220000|2022-04-21 19:43:40|129.93|126.81|129.84|126.72|129.93|126.81|129.84|126.72|0
1650570230000|2022-04-21 19:43:50|129.48|126.36|129.3|126.18|129.48|126.36|129.3|126.18|0
1650570240000|2022-04-21 19:44:00|129.39|126.27|129.48|126.36|129.48|126.36|129.3|126.18|0
1650570250000|2022-04-21 19:44:10|129.21|126.09|128.57|125.45|129.3|126.18|128.57|125.45|0
1650570260000|2022-04-21 19:44:20|128.3|125.18|128.75|125.63|128.75|125.63|128.3|125.18|0
1650570270000|2022-04-21 19:44:30|128.57|125.45|128.57|125.45|128.57|125.45|128.39|125.27|0
1650570280000|2022-04-21 19:44:40|128.66|125.54|128.39|125.27|128.66|125.54|128.39|125.27|0
1650570290000|2022-04-21 19:44:50|128.3|125.18|128.21|125.09|128.3|125.18|128.12|125|0
1650570300000|2022-04-21 19:45:00|128.3|125.18|128.57|125.45|128.75|125.63|128.3|125.18|0
1650570310000|2022-04-21 19:45:10|128.35|125.23|128.57|125.45|128.66|125.54|128.3|125.18|0
1650570320000|2022-04-21 19:45:20|128.75|125.63|128.93|125.81|128.93|125.81|128.75|125.63|0
1650570330000|2022-04-21 19:45:30|129.11|125.99|129.11|125.99|129.38|126.26|129.02|125.9|0
1650570340000|2022-04-21 19:45:40|129.38|126.26|130.29|127.17|130.29|127.17|129.38|126.26|0
1650570350000|2022-04-21 19:45:50|129.93|126.81|130.2|127.08|130.2|127.08|129.93|126.81|0
1650570360000|2022-04-21 19:46:00|130.47|127.35|130.84|127.72|130.93|127.81|130.47|127.35|0
1650570370000|2022-04-21 19:46:10|130.93|127.81|131.29|128.17|131.29|128.17|130.93|127.81|0
1650570380000|2022-04-21 19:46:20|131.48|128.36|131.66|128.54|131.75|128.63|131.48|128.36|0
1650570390000|2022-04-21 19:46:30|131.84|128.72|131.75|128.63|131.84|128.72|131.75|128.63|0
1650570400000|2022-04-21 19:46:40|131.66|128.54|131.75|128.63|131.84|128.72|131.66|128.54|0
1650570410000|2022-04-21 19:46:50|131.57|128.45|131.48|128.36|131.57|128.45|131.29|128.17|0
1650570420000|2022-04-21 19:47:00|131.66|128.54|131.66|128.54|131.75|128.63|131.66|128.54|0
1650570430000|2022-04-21 19:47:10|131.84|128.72|131.66|128.54|131.93|128.81|131.66|128.54|0
1650570440000|2022-04-21 19:47:20|131.48|128.36|131.66|128.54|131.66|128.54|131.48|128.36|0
1650570450000|2022-04-21 19:47:30|131.75|128.63|131.66|128.54|131.84|128.72|131.66|128.54|0
1650570460000|2022-04-21 19:47:40|131.84|128.72|131.84|128.72|131.84|128.72|131.75|128.63|0
1650570470000|2022-04-21 19:47:50|131.66|128.54|131.57|128.45|131.75|128.63|131.57|128.45|0
1650570480000|2022-04-21 19:48:00|131.11|127.99|131.38|128.26|131.38|128.26|131.11|127.99|0
1650570490000|2022-04-21 19:48:10|131.2|128.08|131.84|128.72|131.84|128.72|131.2|128.08|0
1650570500000|2022-04-21 19:48:20|131.93|128.81|132.21|129.09|132.21|129.09|131.93|128.81|0
1650570510000|2022-04-21 19:48:30|132.67|129.55|132.39|129.27|132.67|129.55|132.39|129.27|0
1650570520000|2022-04-21 19:48:40|132.21|129.09|132.58|129.46|132.58|129.46|132.07|128.95|0
1650570530000|2022-04-21 19:48:50|132.67|129.55|132.94|129.82|132.94|129.82|132.67|129.55|0
1650570540000|2022-04-21 19:49:00|133.04|129.92|133.13|130.01|133.22|130.1|133.04|129.92|0
1650570550000|2022-04-21 19:49:10|133.04|129.92|133.22|130.1|133.22|130.1|133.04|129.92|0
1650570560000|2022-04-21 19:49:20|133.31|130.19|133.41|130.29|133.41|130.29|133.13|130.01|0
1650570570000|2022-04-21 19:49:30|133.59|130.47|133.41|130.29|133.59|130.47|133.41|130.29|0
1650570580000|2022-04-21 19:49:40|133.5|130.38|133.5|130.38|133.68|130.56|133.5|130.38|0
1650570590000|2022-04-21 19:49:50|133.64|130.52|133.68|130.56|133.78|130.66|133.64|130.52|0
1650570600000|2022-04-21 19:50:00|132.48|129.36|130.11|126.99|132.48|129.36|130.11|126.99|0
1650570610000|2022-04-21 19:50:10|130.56|127.44|130.65|127.53|130.65|127.53|130.2|127.08|0
1650570620000|2022-04-21 19:50:20|130.38|127.26|129.56|126.44|130.38|127.26|129.56|126.44|0
1650570630000|2022-04-21 19:50:30|129.29|126.17|130.2|127.08|130.2|127.08|129.29|126.17|0
1650570640000|2022-04-21 19:50:40|130.38|127.26|130.01|126.89|130.65|127.53|130.01|126.89|0
1650570650000|2022-04-21 19:50:50|129.56|126.44|129.65|126.53|129.74|126.62|129.56|126.44|0
1650570660000|2022-04-21 19:51:00|129.38|126.26|129.56|126.44|129.92|126.8|129.38|126.26|0
1650570670000|2022-04-21 19:51:10|129.11|125.99|127.89|124.77|129.29|126.17|127.89|124.77|0
1650570680000|2022-04-21 19:51:20|127.61|124.49|127.98|124.86|127.98|124.86|127.61|124.49|0
1650570690000|2022-04-21 19:51:30|128.16|125.04|128.07|124.95|128.43|125.31|128.07|124.95|0
1650570700000|2022-04-21 19:51:40|127.98|124.86|127.34|124.22|127.98|124.86|127.34|124.22|0
1650570710000|2022-04-21 19:51:50|127.25|124.13|127.07|123.95|127.25|124.13|126.9|123.78|0
1650570720000|2022-04-21 19:52:00|126.58|123.46|126.36|123.24|126.58|123.46|126.36|123.24|0
1650570730000|2022-04-21 19:52:10|126.54|123.42|126.27|123.15|126.54|123.42|126.27|123.15|0
1650570740000|2022-04-21 19:52:20|126.45|123.33|126.27|123.15|126.54|123.42|126.18|123.06|0
1650570750000|2022-04-21 19:52:30|126.54|123.42|126.67|123.55|126.67|123.55|126.54|123.42|0
1650570760000|2022-04-21 19:52:40|126.72|123.6|126.8|123.68|127.07|123.95|126.72|123.6|0
1650570770000|2022-04-21 19:52:50|126.27|123.15|126.27|123.15|126.27|123.15|126.18|123.06|0
1650570780000|2022-04-21 19:53:00|126.54|123.42|126.63|123.51|126.63|123.51|126.54|123.42|0
1650570790000|2022-04-21 19:53:10|126.71|123.59|126.63|123.51|127.03|123.91|126.63|123.51|0
1650570800000|2022-04-21 19:53:20|126.71|123.59|126.27|123.15|126.71|123.59|126.27|123.15|0
1650570810000|2022-04-21 19:53:30|126.18|123.06|125.91|122.79|126.18|123.06|125.82|122.7|0
1650570820000|2022-04-21 19:53:40|125.82|122.7|125.82|122.7|125.82|122.7|125.64|122.52|0
1650570830000|2022-04-21 19:53:50|125.73|122.61|126.09|122.97|126.09|122.97|125.64|122.52|0
1650570840000|2022-04-21 19:54:00|125.73|122.61|125.64|122.52|125.73|122.61|125.46|122.34|0
1650570850000|2022-04-21 19:54:10|125.82|122.7|126.18|123.06|126.18|123.06|125.69|122.57|0
1650570860000|2022-04-21 19:54:20|126.45|123.33|126.71|123.59|126.71|123.59|126.36|123.24|0
1650570870000|2022-04-21 19:54:30|126.53|123.41|126.45|123.33|126.53|123.41|126.45|123.33|0
1650570880000|2022-04-21 19:54:40|126.98|123.86|127.25|124.13|127.97|124.85|126.98|123.86|0
1650570890000|2022-04-21 19:54:50|127.07|123.95|126.8|123.68|127.25|124.13|126.8|123.68|0
1650570900000|2022-04-21 19:55:00|126.53|123.41|126.8|123.68|127.25|124.13|126.53|123.41|0
1650570910000|2022-04-21 19:55:10|126.53|123.41|127.34|124.22|127.34|124.22|126.53|123.41|0
1650570920000|2022-04-21 19:55:20|127.16|124.04|127.43|124.31|127.43|124.31|127.16|124.04|0
1650570930000|2022-04-21 19:55:30|127.34|124.22|126.98|123.86|127.34|124.22|126.98|123.86|0
1650570940000|2022-04-21 19:55:40|127.07|123.95|127.34|124.22|127.34|124.22|126.89|123.77|0
1650570950000|2022-04-21 19:55:50|127.39|124.27|127.07|123.95|127.39|124.27|127.07|123.95|0
1650570960000|2022-04-21 19:56:00|126.89|123.77|127.16|124.04|127.16|124.04|126.89|123.77|0
1650570970000|2022-04-21 19:56:10|127.25|124.13|128.33|125.21|128.33|125.21|127.25|124.13|0
1650570980000|2022-04-21 19:56:20|128.24|125.12|128.06|124.94|128.24|125.12|128.06|124.94|0
1650570990000|2022-04-21 19:56:30|128.24|125.12|128.7|125.58|128.7|125.58|128.15|125.03|0
1650571000000|2022-04-21 19:56:40|128.88|125.76|128.6|125.48|128.88|125.76|128.6|125.48|0
1650571010000|2022-04-21 19:56:50|128.33|125.21|128.51|125.39|128.51|125.39|127.88|124.76|0
1650571020000|2022-04-21 19:57:00|128.42|125.3|128.15|125.03|128.42|125.3|128.06|124.94|0
1650571030000|2022-04-21 19:57:10|128.69|125.57|128.79|125.67|128.88|125.76|128.69|125.57|0
1650571040000|2022-04-21 19:57:20|128.88|125.76|129.24|126.12|129.24|126.12|128.88|125.76|0
1650571050000|2022-04-21 19:57:30|129.33|126.21|129.69|126.57|129.69|126.57|129.33|126.21|0
1650571060000|2022-04-21 19:57:40|129.6|126.48|129.51|126.39|129.69|126.57|129.51|126.39|0
1650571070000|2022-04-21 19:57:50|129.06|125.94|128.97|125.85|129.06|125.94|128.88|125.76|0
1650571080000|2022-04-21 19:58:00|129.24|126.12|128.88|125.76|129.24|126.12|128.88|125.76|0
1650571090000|2022-04-21 19:58:10|128.78|125.66|128.69|125.57|128.88|125.76|128.69|125.57|0
1650571100000|2022-04-21 19:58:20|128.51|125.39|128.42|125.3|128.51|125.39|128.15|125.03|0
1650571110000|2022-04-21 19:58:30|128.15|125.03|128.24|125.12|128.24|125.12|128.06|124.94|0
1650571120000|2022-04-21 19:58:40|128.6|125.48|128.97|125.85|128.97|125.85|128.6|125.48|0
1650571130000|2022-04-21 19:58:50|129.15|126.03|128.69|125.57|129.15|126.03|128.6|125.48|0
1650571140000|2022-04-21 19:59:00|128.33|125.21|128.06|124.94|128.33|125.21|127.97|124.85|0
1650571150000|2022-04-21 19:59:10|127.88|124.76|128.51|125.39|128.69|125.57|127.88|124.76|0
1650571160000|2022-04-21 19:59:20|128.78|125.66|129.15|126.03|129.24|126.12|128.78|125.66|0
1650571170000|2022-04-21 19:59:30|128.97|125.85|128.69|125.57|128.97|125.85|128.69|125.57|0
1650571180000|2022-04-21 19:59:40|128.65|125.53|128.24|125.12|128.65|125.53|128.24|125.12|0
1650571190000|2022-04-21 19:59:50|127.88|124.76|128.15|125.03|128.15|125.03|127.52|124.4|0
1650571200000|2022-04-21 20:00:00|128.78|125.66|128.97|125.85|128.97|125.85|128.78|125.66|0
1650571210000|2022-04-21 20:00:10|129.51|126.39|129.42|126.3|129.51|126.39|129.42|126.3|0
1650571220000|2022-04-21 20:00:20|129.88|126.76|129.78|126.66|129.88|126.76|129.6|126.48|0
1650571230000|2022-04-21 20:00:30|129.92|126.8|129.97|126.85|129.97|126.85|129.92|126.8|0
1650571240000|2022-04-21 20:00:40|129.88|126.76|129.78|126.66|129.88|126.76|129.6|126.48|0
1650571250000|2022-04-21 20:00:50|129.88|126.76|130.06|126.94|130.06|126.94|129.88|126.76|0
1650571260000|2022-04-21 20:01:00|130.15|127.03|129.69|126.57|130.15|127.03|129.69|126.57|0
1650571270000|2022-04-21 20:01:10|129.78|126.66|129.87|126.75|129.97|126.85|129.78|126.66|0
1650571280000|2022-04-21 20:01:20|129.97|126.85|130.06|126.94|130.06|126.94|129.97|126.85|0
1650571290000|2022-04-21 20:01:30|129.97|126.85|129.97|126.85|129.97|126.85|129.87|126.75|0
1650571300000|2022-04-21 20:01:40|129.87|126.75|130.15|127.03|130.15|127.03|129.87|126.75|0
1650571310000|2022-04-21 20:01:50|130.24|127.12|130.79|127.67|130.79|127.67|130.24|127.12|0
1650571320000|2022-04-21 20:02:00|130.61|127.49|130.79|127.67|130.79|127.67|130.61|127.49|0
1650571330000|2022-04-21 20:02:10|130.88|127.76|130.79|127.67|130.88|127.76|130.79|127.67|0
1650571340000|2022-04-21 20:02:20|130.84|127.72|130.42|127.3|130.84|127.72|130.42|127.3|0
1650571350000|2022-04-21 20:02:30|130.51|127.39|130.61|127.49|130.61|127.49|130.42|127.3|0
1650571360000|2022-04-21 20:02:40|130.7|127.58|130.61|127.49|130.88|127.76|130.61|127.49|0
1650571370000|2022-04-21 20:02:50|130.51|127.39|130.51|127.39|130.61|127.49|130.33|127.21|0
1650571380000|2022-04-21 20:03:00|130.74|127.62|130.51|127.39|130.74|127.62|130.42|127.3|0
1650571390000|2022-04-21 20:03:10|130.42|127.3|130.51|127.39|130.51|127.39|130.33|127.21|0
1650571400000|2022-04-21 20:03:20|130.33|127.21|130.51|127.39|130.61|127.49|130.33|127.21|0
1650571410000|2022-04-21 20:03:30|130.61|127.49|130.33|127.21|130.61|127.49|130.33|127.21|0
1650571420000|2022-04-21 20:03:40|130.15|127.03|130.33|127.21|130.33|127.21|130.15|127.03|0
1650571430000|2022-04-21 20:03:50|130.24|127.12|130.51|127.39|130.51|127.39|130.24|127.12|0
1650571440000|2022-04-21 20:04:00|130.7|127.58|130.97|127.85|130.97|127.85|130.6|127.48|0
1650571450000|2022-04-21 20:04:10|131.16|128.04|130.7|127.58|131.16|128.04|130.6|127.48|0
1650571460000|2022-04-21 20:04:20|130.88|127.76|130.88|127.76|130.88|127.76|130.79|127.67|0
1650571470000|2022-04-21 20:04:30|130.84|127.72|130.97|127.85|130.97|127.85|130.7|127.58|0
1650571480000|2022-04-21 20:04:40|130.88|127.76|130.79|127.67|130.93|127.81|130.79|127.67|0
1650571490000|2022-04-21 20:04:50|130.7|127.58|130.42|127.3|130.7|127.58|130.42|127.3|0
1650571500000|2022-04-21 20:05:00|130.33|127.21|130.38|127.26|130.42|127.3|130.33|127.21|0
1650571510000|2022-04-21 20:05:10|130.6|127.48|130.15|127.03|130.6|127.48|130.15|127.03|0
1650571520000|2022-04-21 20:05:20|129.87|126.75|129.78|126.66|129.87|126.75|129.78|126.66|0
1650571530000|2022-04-21 20:05:30|129.69|126.57|130.05|126.93|130.05|126.93|129.69|126.57|0
1650571540000|2022-04-21 20:05:40|129.96|126.84|129.96|126.84|129.96|126.84|129.87|126.75|0
1650571550000|2022-04-21 20:05:50|129.87|126.75|129.78|126.66|129.87|126.75|129.78|126.66|0
1650571560000|2022-04-21 20:06:00|129.69|126.57|129.69|126.57|129.69|126.57|129.69|126.57|0
1650571570000|2022-04-21 20:06:10|129.6|126.48|129.6|126.48|129.6|126.48|129.6|126.48|0
1650571580000|2022-04-21 20:06:20|129.69|126.57|129.6|126.48|129.69|126.57|129.6|126.48|0
1650571590000|2022-04-21 20:06:30|129.69|126.57|129.42|127.02|129.69|127.02|129.33|126.57|0
1650571600000|2022-04-21 20:06:40|129.6|127.2|129.78|127.38|129.78|127.38|129.6|127.2|0
1650571610000|2022-04-21 20:06:50|129.83|127.43|129.88|127.48|129.97|127.57|129.83|127.43|0
1650571620000|2022-04-21 20:07:00|130.02|127.62|130.06|127.66|130.11|127.71|130.02|127.62|0
1650571630000|2022-04-21 20:07:10|130.15|127.75|130.15|127.75|130.15|127.75|130.06|127.66|0
1650571640000|2022-04-21 20:07:20|130.06|127.66|130.06|127.66|130.06|127.66|130.01|127.61|0
1650571650000|2022-04-21 20:07:30|129.97|127.57|129.69|127.29|129.97|127.57|129.69|127.29|0
1650571660000|2022-04-21 20:07:40|129.78|127.38|130.72|128.32|130.72|128.32|129.04|126.64|0
1650571670000|2022-04-21 20:07:50|130.81|128.41|130.91|128.51|130.91|128.51|130.81|128.41|0
1650571680000|2022-04-21 20:08:00|130.77|128.37|130.36|127.96|130.77|128.37|130.36|127.96|0
1650571690000|2022-04-21 20:08:10|130.45|128.05|130.45|128.05|130.45|128.05|130.36|127.96|0
1650571700000|2022-04-21 20:08:20|130.36|127.96|130.36|127.96|130.36|127.96|130.36|127.96|0
1650571710000|2022-04-21 20:08:30|130.45|128.05|130.45|128.05|130.45|128.05|130.36|127.96|0
1650571720000|2022-04-21 20:08:40|130.54|128.14|130.63|128.23|130.63|128.23|130.45|128.05|0
1650571730000|2022-04-21 20:08:50|130.68|128.28|130.68|128.28|130.68|128.28|130.68|128.28|0
1650571740000|2022-04-21 20:09:00|130.63|128.23|130.26|127.86|130.63|128.23|130.17|127.77|0
1650571750000|2022-04-21 20:09:10|130.17|127.77|129.9|127.5|130.17|127.77|129.9|127.5|0
1650571760000|2022-04-21 20:09:20|129.81|127.41|130.08|127.68|130.08|127.68|129.81|127.41|0
1650571770000|2022-04-21 20:09:30|130.13|127.73|130.26|127.86|130.26|127.86|129.99|127.59|0
1650571780000|2022-04-21 20:09:40|130.36|127.96|130.68|128.28|130.72|128.32|130.36|127.96|0
1650571790000|2022-04-21 20:09:50|130.72|128.32|130.72|128.32|130.72|128.32|130.45|128.05|0
1650571800000|2022-04-21 20:10:00|130.9|128.5|130.81|128.41|130.9|128.5|130.54|128.14|0
1650571810000|2022-04-21 20:10:10|131.09|128.69|131.18|128.78|131.27|128.87|131.09|128.69|0
1650571820000|2022-04-21 20:10:20|131.55|129.15|132.28|129.88|132.28|129.88|131.55|129.15|0
1650571830000|2022-04-21 20:10:30|132.38|129.98|132.19|129.79|132.38|129.98|132.1|129.7|0
1650571840000|2022-04-21 20:10:40|131.91|129.51|132.19|129.79|132.19|129.79|131.91|129.51|0
1650571850000|2022-04-21 20:10:50|132.1|129.7|131.36|128.96|132.1|129.7|131.36|128.96|0
1650571860000|2022-04-21 20:11:00|131.73|129.33|131.82|129.42|131.91|129.51|131.73|129.33|0
1650571870000|2022-04-21 20:11:10|131.55|129.15|131.45|129.05|131.64|129.24|131.45|129.05|0
1650571880000|2022-04-21 20:11:20|131.36|128.96|131.27|128.87|131.36|128.96|131.27|128.87|0
1650571890000|2022-04-21 20:11:30|131.18|128.78|131.27|128.87|131.45|129.05|131.18|128.78|0
1650571900000|2022-04-21 20:11:40|131.36|128.96|130.99|128.59|131.36|128.96|130.99|128.59|0
1650571910000|2022-04-21 20:11:50|131.09|128.69|131.09|128.69|131.18|128.78|130.99|128.59|0
1650571920000|2022-04-21 20:12:00|130.99|128.59|131.27|128.87|131.27|128.87|130.99|128.59|0
1650571930000|2022-04-21 20:12:10|131.36|128.96|131.09|128.69|131.45|129.05|131.09|128.69|0
1650571940000|2022-04-21 20:12:20|130.99|128.59|131.09|128.69|131.09|128.69|130.99|128.59|0
1650571950000|2022-04-21 20:12:30|131.18|128.78|131.18|128.78|131.27|128.87|131.18|128.78|0
1650571960000|2022-04-21 20:12:40|131.09|128.69|130.99|128.59|131.09|128.69|130.99|128.59|0
1650571970000|2022-04-21 20:12:50|130.81|128.41|130.72|128.32|130.81|128.41|130.72|128.32|0
1650571980000|2022-04-21 20:13:00|130.81|128.41|130.63|128.23|130.81|128.41|130.63|128.23|0
1650571990000|2022-04-21 20:13:10|130.54|128.14|129.99|127.59|130.54|128.14|129.99|127.59|0
1650572000000|2022-04-21 20:13:20|129.62|127.22|129.62|127.22|129.8|127.4|129.62|127.22|0
1650572010000|2022-04-21 20:13:30|129.44|127.04|129.26|126.86|129.44|127.04|129.26|126.86|0
1650572020000|2022-04-21 20:13:40|129.53|127.13|129.17|126.77|129.53|127.13|129.17|126.77|0
1650572030000|2022-04-21 20:13:50|129.03|126.63|129.67|127.27|129.71|127.31|129.03|126.63|0
1650572040000|2022-04-21 20:14:00|129.8|127.4|129.99|127.59|129.99|127.59|129.8|127.4|0
1650572050000|2022-04-21 20:14:10|130.17|127.77|130.35|127.95|130.35|127.95|130.17|127.77|0
1650572060000|2022-04-21 20:14:20|130.26|127.86|130.72|128.32|130.72|128.32|130.26|127.86|0
1650572070000|2022-04-21 20:14:30|130.53|128.13|130.44|128.04|130.63|128.23|130.44|128.04|0
1650572080000|2022-04-21 20:14:40|130.26|127.86|130.26|127.86|130.35|127.95|130.26|127.86|0
1650572090000|2022-04-21 20:14:50|130.08|127.68|129.99|127.59|130.08|127.68|129.99|127.59|0
1650572110000|2022-04-21 20:15:10|130|127.2|130.05|127.25|130.05|127.25|130|127.2|0
1650572120000|2022-04-21 20:15:20|129.82|127.02|129.64|126.84|129.82|127.02|129.64|126.84|0
1650572130000|2022-04-21 20:15:30|129.6|126.8|129.55|126.75|129.6|126.8|129.46|126.66|0
1650572140000|2022-04-21 20:15:40|129.64|126.84|129.69|126.89|129.69|126.89|129.64|126.84|0
1650572150000|2022-04-21 20:15:50|129.64|126.84|129.91|127.11|129.91|127.11|129.64|126.84|0
1650572160000|2022-04-21 20:16:00|130|127.2|130.64|127.84|130.64|127.84|130|127.2|0
1650572170000|2022-04-21 20:16:10|130.55|127.75|130.73|127.93|130.73|127.93|130.55|127.75|0
1650572180000|2022-04-21 20:16:20|130.64|127.84|130.87|128.07|130.87|128.07|130.64|127.84|0
1650572190000|2022-04-21 20:16:30|130.92|128.12|131.01|128.21|131.01|128.21|130.82|128.02|0
1650572200000|2022-04-21 20:16:40|130.82|128.02|130.92|128.12|131.01|128.21|130.82|128.02|0
1650572210000|2022-04-21 20:16:50|130.82|128.02|130.92|128.12|130.92|128.12|130.82|128.02|0
1650572220000|2022-04-21 20:17:00|130.73|127.93|130.55|127.75|130.82|128.02|130.55|127.75|0
1650572230000|2022-04-21 20:17:10|130.46|127.66|130.82|128.02|130.82|128.02|130.37|127.57|0
1650572240000|2022-04-21 20:17:20|130.64|127.84|130.37|127.57|130.64|127.84|130.37|127.57|0
1650572250000|2022-04-21 20:17:30|130.46|127.66|130.28|127.48|130.46|127.66|130.28|127.48|0
1650572260000|2022-04-21 20:17:40|130.18|127.38|130.28|127.48|130.28|127.48|130.18|127.38|0
1650572270000|2022-04-21 20:17:50|130.27|127.47|130.18|127.38|130.27|127.47|130.18|127.38|0
1650572280000|2022-04-21 20:18:00|130.27|127.47|130.55|127.75|130.55|127.75|130.27|127.47|0
1650572290000|2022-04-21 20:18:10|130.64|127.84|130.73|127.93|130.82|128.02|130.64|127.84|0
1650572300000|2022-04-21 20:18:20|130.64|127.84|130.46|127.66|130.64|127.84|130.46|127.66|0
1650572310000|2022-04-21 20:18:30|130.37|127.57|130.27|127.47|130.37|127.57|130.27|127.47|0
1650572320000|2022-04-21 20:18:40|130.46|127.66|130.41|127.61|130.46|127.66|130.41|127.61|0
1650572330000|2022-04-21 20:18:50|130.37|127.57|130.27|127.47|130.37|127.57|130.23|127.43|0
1650572340000|2022-04-21 20:19:00|130.37|127.57|130.37|127.57|130.37|127.57|130.37|127.57|0
1650572350000|2022-04-21 20:19:10|130.46|127.66|130.64|127.84|130.73|127.93|130.46|127.66|0
1650572360000|2022-04-21 20:19:20|130.6|127.8|130.55|127.75|130.6|127.8|130.46|127.66|0
1650572370000|2022-04-21 20:19:30|130.46|127.66|130.46|127.66|130.55|127.75|130.46|127.66|0
1650572380000|2022-04-21 20:19:40|130.5|127.7|130.46|127.66|130.5|127.7|130.46|127.66|0
1650572390000|2022-04-21 20:19:50|130.55|127.75|130.64|127.84|130.64|127.84|130.55|127.75|0
1650572400000|2022-04-21 20:20:00|130.73|127.93|130.55|127.75|130.73|127.93|130.55|127.75|0
1650572410000|2022-04-21 20:20:10|130.64|127.84|130.55|127.75|130.64|127.84|130.46|127.66|0
1650572420000|2022-04-21 20:20:20|130.59|127.79|130.64|127.84|130.64|127.84|130.46|127.66|0
1650572430000|2022-04-21 20:20:30|130.59|127.79|130.64|127.84|130.64|127.84|130.55|127.75|0
1650572440000|2022-04-21 20:20:40|130.59|127.79|130.41|127.61|130.59|127.79|130.41|127.61|0
1650572450000|2022-04-21 20:20:50|130.55|127.75|130.73|127.93|130.73|127.93|130.55|127.75|0
1650572460000|2022-04-21 20:21:00|130.82|128.02|130.82|128.02|130.82|128.02|130.73|127.93|0
1650572470000|2022-04-21 20:21:10|130.73|127.93|130.73|127.93|130.73|127.93|130.69|127.89|0
1650572480000|2022-04-21 20:21:20|130.64|127.84|130.55|127.75|130.64|127.84|130.55|127.75|0
1650572490000|2022-04-21 20:21:30|130.45|127.65|130.55|127.75|130.55|127.75|130.45|127.65|0
1650572500000|2022-04-21 20:21:40|130.64|127.84|130.73|127.93|130.73|127.93|130.64|127.84|0
1650572510000|2022-04-21 20:21:50|130.64|127.84|130.45|127.65|130.64|127.84|130.45|127.65|0
1650572520000|2022-04-21 20:22:00|130.36|127.56|130.36|127.56|130.36|127.56|130.36|127.56|0
1650572530000|2022-04-21 20:22:10|130.45|127.65|130.45|127.65|130.45|127.65|130.45|127.65|0
1650572540000|2022-04-21 20:22:20|130.55|127.75|130.55|127.75|130.55|127.75|130.55|127.75|0
1650572550000|2022-04-21 20:22:30|130.73|127.93|130.78|127.98|130.78|127.98|130.73|127.93|0
1650572560000|2022-04-21 20:22:40|130.82|128.02|131|128.2|131|128.2|130.82|128.02|0
1650572570000|2022-04-21 20:22:50|131.09|128.29|131.09|128.29|131.09|128.29|131.09|128.29|0
1650572580000|2022-04-21 20:23:00|131.14|128.34|130.73|127.93|131.14|128.34|130.73|127.93|0
1650572590000|2022-04-21 20:23:10|130.91|128.11|130.82|128.02|131.09|128.29|130.82|128.02|0
1650572610000|2022-04-21 20:23:30|131|128.2|131.05|128.25|131.05|128.25|131|128.2|0
1650572620000|2022-04-21 20:23:40|130.96|128.16|131.05|128.25|131.05|128.25|130.96|128.16|0
1650572630000|2022-04-21 20:23:50|130.82|128.02|130.91|128.11|130.91|128.11|130.82|128.02|0
1650572640000|2022-04-21 20:24:00|130.82|128.02|130.87|128.07|130.91|128.11|130.82|128.02|0
1650572650000|2022-04-21 20:24:10|130.73|127.93|130.73|127.93|130.87|128.07|130.73|127.93|0
1650572660000|2022-04-21 20:24:20|130.59|127.79|130.27|127.47|130.59|127.79|130.27|127.47|0
1650572670000|2022-04-21 20:24:30|130.45|127.65|130.45|127.65|130.45|127.65|130.36|127.56|0
1650572680000|2022-04-21 20:24:40|130.41|127.61|130.73|127.93|130.73|127.93|130.41|127.61|0
1650572690000|2022-04-21 20:24:50|130.64|127.84|130.73|127.93|130.73|127.93|130.64|127.84|0
1650572700000|2022-04-21 20:25:00|130.36|127.56|130.36|127.56|130.41|127.61|130.27|127.47|0
1650572710000|2022-04-21 20:25:10|130.32|127.52|130.27|127.47|130.36|127.56|130.27|127.47|0
1650572720000|2022-04-21 20:25:20|130.13|127.33|130.27|127.47|130.27|127.47|130.09|127.29|0
1650572730000|2022-04-21 20:25:30|130.18|127.38|130.32|127.52|130.32|127.52|130.09|127.29|0
1650572740000|2022-04-21 20:25:40|130.36|127.56|130.54|127.74|130.54|127.74|130.36|127.56|0
1650572750000|2022-04-21 20:25:50|130.36|127.56|130.18|127.38|130.36|127.56|130.18|127.38|0
1650572760000|2022-04-21 20:26:00|130.04|127.24|129.9|127.1|130.04|127.24|129.81|127.01|0
1650572770000|2022-04-21 20:26:10|130.23|127.43|130.27|127.47|130.27|127.47|130.23|127.43|0
1650572780000|2022-04-21 20:26:20|130.22|127.42|129.9|127.1|130.22|127.42|129.9|127.1|0
1650572790000|2022-04-21 20:26:30|130|127.2|130.04|127.24|130.04|127.24|129.9|127.1|0
1650572800000|2022-04-21 20:26:40|130.09|127.29|129.86|127.06|130.09|127.29|129.86|127.06|0
1650572810000|2022-04-21 20:26:50|129.72|126.92|129.81|127.01|129.81|127.01|129.72|126.92|0
1650572820000|2022-04-21 20:27:00|129.9|127.1|129.63|126.83|129.9|127.1|129.63|126.83|0
1650572830000|2022-04-21 20:27:10|129.68|126.88|129.63|126.83|129.68|126.88|129.63|126.83|0
1650572840000|2022-04-21 20:27:20|129.72|126.92|129.99|127.19|129.99|127.19|129.72|126.92|0
1650572850000|2022-04-21 20:27:30|130.13|127.33|130.18|127.38|130.18|127.38|130.13|127.33|0
1650572860000|2022-04-21 20:27:40|130.09|127.29|130.09|127.29|130.09|127.29|130.09|127.29|0
1650572870000|2022-04-21 20:27:50|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1650572880000|2022-04-21 20:28:00|130.31|127.51|130.59|127.79|130.59|127.79|130.31|127.51|0
1650572890000|2022-04-21 20:28:10|130.63|127.83|130.63|127.83|130.72|127.92|130.63|127.83|0
1650572900000|2022-04-21 20:28:20|130.72|127.92|130.91|128.11|130.91|128.11|130.72|127.92|0
1650572910000|2022-04-21 20:28:30|130.82|128.02|130.91|128.11|131|128.2|130.72|127.92|0
1650572920000|2022-04-21 20:28:40|131|128.2|130.95|128.15|131|128.2|130.95|128.15|0
1650572930000|2022-04-21 20:28:50|131.05|128.25|131.27|128.47|131.27|128.47|131.05|128.25|0
1650572940000|2022-04-21 20:29:00|131.18|128.38|131.18|128.38|131.18|128.38|131.09|128.29|0
1650572950000|2022-04-21 20:29:10|131.27|128.47|131.27|128.47|131.27|128.47|131.18|128.38|0
1650572960000|2022-04-21 20:29:20|131.32|128.52|131.27|128.47|131.32|128.52|131.27|128.47|0
1650572970000|2022-04-21 20:29:30|131.18|128.38|131.05|128.25|131.18|128.38|130.95|128.15|0
1650572980000|2022-04-21 20:29:40|131.09|128.29|130.91|128.11|131.09|128.29|130.91|128.11|0
1650572990000|2022-04-21 20:29:50|130.95|128.15|131.18|128.38|131.23|128.43|130.95|128.15|0
1650573000000|2022-04-21 20:30:00|131.09|128.29|131.09|128.29|131.09|128.29|131.09|128.29|0
1650573010000|2022-04-21 20:30:10|131|128.2|130.91|128.11|131|128.2|130.91|128.11|0
1650573020000|2022-04-21 20:30:20|131|128.2|131.18|128.38|131.18|128.38|131|128.2|0
1650573030000|2022-04-21 20:30:30|131.23|128.43|131.46|128.66|131.46|128.66|131.23|128.43|0
1650573040000|2022-04-21 20:30:40|131.55|128.75|131.73|128.93|131.73|128.93|131.55|128.75|0
1650573050000|2022-04-21 20:30:50|131.46|128.66|131.46|128.66|131.46|128.66|131.46|128.66|0
1650573060000|2022-04-21 20:31:00|131.36|128.56|131.36|128.56|131.36|128.56|131.36|128.56|0
1650573070000|2022-04-21 20:31:10|131.09|128.29|131.18|128.38|131.18|128.38|131|128.2|0
1650573080000|2022-04-21 20:31:20|131|128.2|131.14|128.34|131.14|128.34|131|128.2|0
1650573090000|2022-04-21 20:31:30|131.09|128.29|131|128.2|131.09|128.29|131|128.2|0
1650573110000|2022-04-21 20:31:50|130.81|128.01|130.86|128.06|130.86|128.06|130.81|128.01|0
1650573120000|2022-04-21 20:32:00|130.72|127.92|130.54|127.74|130.72|127.92|130.54|127.74|0
1650573130000|2022-04-21 20:32:10|130.63|127.83|130.63|127.83|130.63|127.83|130.54|127.74|0
1650573140000|2022-04-21 20:32:20|130.72|127.92|130.63|127.83|130.72|127.92|130.63|127.83|0
1650573150000|2022-04-21 20:32:30|130.68|127.88|130.81|128.01|130.81|128.01|130.63|127.83|0
1650573160000|2022-04-21 20:32:40|130.9|128.1|131.09|128.29|131.09|128.29|130.9|128.1|0
1650573170000|2022-04-21 20:32:50|130.9|128.1|130.9|128.1|130.95|128.15|130.9|128.1|0
1650573180000|2022-04-21 20:33:00|130.72|127.92|130.86|128.06|130.86|128.06|130.72|127.92|0
1650573190000|2022-04-21 20:33:10|130.95|128.15|130.81|128.01|130.95|128.15|130.81|128.01|0
1650573200000|2022-04-21 20:33:20|130.72|127.92|130.54|127.74|130.72|127.92|130.54|127.74|0
1650573210000|2022-04-21 20:33:30|130.58|127.78|130.63|127.83|130.63|127.83|130.58|127.78|0
1650573220000|2022-04-21 20:33:40|130.72|127.92|130.77|127.97|130.77|127.97|130.72|127.92|0
1650573230000|2022-04-21 20:33:50|130.72|127.92|130.63|127.83|130.72|127.92|130.58|127.78|0
1650573240000|2022-04-21 20:34:00|130.54|127.74|130.63|127.83|130.63|127.83|130.54|127.74|0
1650573250000|2022-04-21 20:34:10|130.72|127.92|130.54|127.74|130.72|127.92|130.54|127.74|0
1650573260000|2022-04-21 20:34:20|130.63|127.83|130.72|127.92|130.72|127.92|130.63|127.83|0
1650573270000|2022-04-21 20:34:30|130.63|127.83|130.68|127.88|130.68|127.88|130.63|127.83|0
1650573280000|2022-04-21 20:34:40|130.81|128.01|130.9|128.1|130.9|128.1|130.81|128.01|0
1650573290000|2022-04-21 20:34:50|130.95|128.15|130.95|128.15|130.95|128.15|130.95|128.15|0
1650573300000|2022-04-21 20:35:00|130.9|128.1|130.86|128.06|130.9|128.1|130.81|128.01|0
1650573310000|2022-04-21 20:35:10|130.9|128.1|130.77|127.97|130.9|128.1|130.72|127.92|0
1650573320000|2022-04-21 20:35:20|130.72|127.92|130.81|128.01|130.81|128.01|130.67|127.87|0
1650573330000|2022-04-21 20:35:30|131.04|128.24|130.99|128.19|131.04|128.24|130.99|128.19|0
1650573340000|2022-04-21 20:35:40|130.81|128.01|130.77|127.97|130.81|128.01|130.72|127.92|0
1650573350000|2022-04-21 20:35:50|130.72|127.92|130.63|127.83|130.72|127.92|130.63|127.83|0
1650573360000|2022-04-21 20:36:00|130.67|127.87|130.9|128.1|130.9|128.1|130.63|127.83|0
1650573370000|2022-04-21 20:36:10|130.81|128.01|131.08|128.28|131.08|128.28|130.81|128.01|0
1650573380000|2022-04-21 20:36:20|130.99|128.19|131.08|128.28|131.08|128.28|130.99|128.19|0
1650573390000|2022-04-21 20:36:30|130.95|128.15|130.99|128.19|130.99|128.19|130.95|128.15|0
1650573400000|2022-04-21 20:36:40|131.08|128.28|131.45|128.65|131.45|128.65|131.08|128.28|0
1650573410000|2022-04-21 20:36:50|131.36|128.56|131.27|128.47|131.36|128.56|131.18|128.38|0
1650573420000|2022-04-21 20:37:00|131.36|128.56|131.18|128.38|131.36|128.56|131.18|128.38|0
1650573430000|2022-04-21 20:37:10|131.27|128.47|131.36|128.56|131.36|128.56|131.27|128.47|0
1650573440000|2022-04-21 20:37:20|131.18|128.38|131.22|128.42|131.22|128.42|131.18|128.38|0
1650573450000|2022-04-21 20:37:30|131.36|128.56|131.36|128.56|131.36|128.56|131.36|128.56|0
1650573460000|2022-04-21 20:37:40|131.45|128.65|131.27|128.47|131.45|128.65|131.27|128.47|0
1650573470000|2022-04-21 20:37:50|131.17|128.37|131.22|128.42|131.27|128.47|131.17|128.37|0
1650573490000|2022-04-21 20:38:10|131.17|128.37|131.17|128.37|131.17|128.37|131.17|128.37|0
1650573500000|2022-04-21 20:38:20|131.08|128.28|131.27|128.47|131.27|128.47|131.08|128.28|0
1650573510000|2022-04-21 20:38:30|131.22|128.42|131.13|128.33|131.22|128.42|131.13|128.33|0
1650573520000|2022-04-21 20:38:40|130.95|128.15|131.17|128.37|131.17|128.37|130.95|128.15|0
1650573530000|2022-04-21 20:38:50|131.08|128.28|131.17|128.37|131.17|128.37|131.08|128.28|0
1650573540000|2022-04-21 20:39:00|131.13|128.33|131.13|128.33|131.17|128.37|131.13|128.33|0
1650573550000|2022-04-21 20:39:10|131.17|128.37|131.13|128.33|131.17|128.37|131.13|128.33|0
1650573560000|2022-04-21 20:39:20|131.08|128.28|131.08|128.28|131.08|128.28|131.08|128.28|0
1650573570000|2022-04-21 20:39:30|131.13|128.33|131.17|128.37|131.17|128.37|131.08|128.28|0
1650573580000|2022-04-21 20:39:40|131.27|128.47|131.17|128.37|131.27|128.47|131.17|128.37|0
1650573590000|2022-04-21 20:39:50|131.26|128.46|131.22|128.42|131.26|128.46|131.17|128.37|0
1650573600000|2022-04-21 20:40:00|131.36|128.56|131.13|128.33|131.36|128.56|131.13|128.33|0
1650573610000|2022-04-21 20:40:10|131.17|128.37|131.17|128.37|131.17|128.37|131.08|128.28|0
1650573620000|2022-04-21 20:40:20|131.36|128.56|131.26|128.46|131.36|128.56|131.26|128.46|0
1650573640000|2022-04-21 20:40:40|131.17|128.37|131.26|128.46|131.26|128.46|131.17|128.37|0
1650573650000|2022-04-21 20:40:50|131.36|128.56|131.36|128.56|131.36|128.56|131.36|128.56|0
1650573660000|2022-04-21 20:41:00|131.17|128.37|131.17|128.37|131.17|128.37|131.08|128.28|0
1650573670000|2022-04-21 20:41:10|131.13|128.33|131.17|128.37|131.17|128.37|131.13|128.33|0
1650573680000|2022-04-21 20:41:20|131.26|128.46|131.17|128.37|131.26|128.46|131.17|128.37|0
1650573690000|2022-04-21 20:41:30|131.08|128.28|131.08|128.28|131.08|128.28|131.08|128.28|0
1650573710000|2022-04-21 20:41:50|131.13|128.33|131.17|128.37|131.17|128.37|131.13|128.33|0
1650573720000|2022-04-21 20:42:00|131.08|128.28|130.99|128.19|131.17|128.37|130.99|128.19|0
1650573730000|2022-04-21 20:42:10|130.85|128.05|130.8|128|130.85|128.05|130.8|128|0
1650573740000|2022-04-21 20:42:20|130.71|127.91|130.62|127.82|130.71|127.91|130.62|127.82|0
1650573750000|2022-04-21 20:42:30|130.71|127.91|130.62|127.82|130.71|127.91|130.62|127.82|0
1650573760000|2022-04-21 20:42:40|130.53|127.73|130.71|127.91|130.71|127.91|130.53|127.73|0
1650573770000|2022-04-21 20:42:50|130.62|127.82|130.71|127.91|130.71|127.91|130.62|127.82|0
1650573780000|2022-04-21 20:43:00|130.76|127.96|130.76|127.96|130.76|127.96|130.76|127.96|0
1650573790000|2022-04-21 20:43:10|130.8|128|130.99|128.19|130.99|128.19|130.8|128|0
1650573800000|2022-04-21 20:43:20|130.9|128.1|130.9|128.1|130.9|128.1|130.9|128.1|0
1650573810000|2022-04-21 20:43:30|130.99|128.19|131.08|128.28|131.13|128.33|130.99|128.19|0
1650573820000|2022-04-21 20:43:40|130.99|128.19|131.03|128.23|131.03|128.23|130.99|128.19|0
1650573830000|2022-04-21 20:43:50|131.08|128.28|131.08|128.28|131.08|128.28|131.08|128.28|0
1650573840000|2022-04-21 20:44:00|130.94|128.14|130.9|128.1|130.94|128.14|130.9|128.1|0
1650573850000|2022-04-21 20:44:10|130.85|128.05|130.71|127.91|130.9|128.1|130.71|127.91|0
1650573860000|2022-04-21 20:44:20|130.67|127.87|130.53|127.73|130.67|127.87|130.53|127.73|0
1650573870000|2022-04-21 20:44:30|130.62|127.82|130.62|127.82|130.71|127.91|130.53|127.73|0
1650573880000|2022-04-21 20:44:40|130.71|127.91|130.71|127.91|130.71|127.91|130.67|127.87|0
1650573890000|2022-04-21 20:44:50|130.8|128|130.8|128|130.8|128|130.8|128|0
1650573900000|2022-04-21 20:45:00|130.71|127.91|130.62|127.82|130.8|128|130.62|127.82|0
1650573910000|2022-04-21 20:45:10|130.58|127.78|130.25|127.45|130.58|127.78|130.25|127.45|0
1650573920000|2022-04-21 20:45:20|130.44|127.64|130.53|127.73|130.53|127.73|130.44|127.64|0
1650573930000|2022-04-21 20:45:30|130.58|127.78|130.8|128|130.8|128|130.58|127.78|0
1650573940000|2022-04-21 20:45:40|130.71|127.91|130.48|127.68|130.71|127.91|130.48|127.68|0
1650573950000|2022-04-21 20:45:50|130.53|127.73|130.53|127.73|130.53|127.73|130.44|127.64|0
1650573960000|2022-04-21 20:46:00|130.44|127.64|130.35|127.55|130.44|127.64|130.25|127.45|0
1650573970000|2022-04-21 20:46:10|130.44|127.64|130.44|127.64|130.44|127.64|130.44|127.64|0
1650573980000|2022-04-21 20:46:20|130.53|127.73|130.48|127.68|130.53|127.73|130.44|127.64|0
1650573990000|2022-04-21 20:46:30|130.44|127.64|130.53|127.73|130.53|127.73|130.44|127.64|0
1650574000000|2022-04-21 20:46:40|130.62|127.82|130.57|127.77|130.62|127.82|130.57|127.77|0
1650574010000|2022-04-21 20:46:50|130.62|127.82|130.71|127.91|130.8|128|130.62|127.82|0
1650574020000|2022-04-21 20:47:00|130.62|127.82|130.62|127.82|130.62|127.82|130.62|127.82|0
1650574030000|2022-04-21 20:47:10|130.71|127.91|130.89|128.09|130.89|128.09|130.71|127.91|0
1650574040000|2022-04-21 20:47:20|130.94|128.14|130.89|128.09|130.94|128.14|130.89|128.09|0
1650574050000|2022-04-21 20:47:30|130.8|128|130.76|127.96|130.8|128|130.76|127.96|0
1650574060000|2022-04-21 20:47:40|130.8|128|130.76|127.96|130.8|128|130.76|127.96|0
1650574070000|2022-04-21 20:47:50|130.8|128|130.89|128.09|130.89|128.09|130.8|128|0
1650574080000|2022-04-21 20:48:00|130.98|128.18|130.89|128.09|131.03|128.23|130.89|128.09|0
1650574090000|2022-04-21 20:48:10|130.98|128.18|131.08|128.28|131.08|128.28|130.98|128.18|0
1650574110000|2022-04-21 20:48:30|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1650574120000|2022-04-21 20:48:40|130.98|128.18|130.98|128.18|130.98|128.18|130.98|128.18|0
1650574130000|2022-04-21 20:48:50|130.94|128.14|130.89|128.09|131.03|128.23|130.89|128.09|0
1650574140000|2022-04-21 20:49:00|130.98|128.18|130.8|128|130.98|128.18|130.71|127.91|0
1650574150000|2022-04-21 20:49:10|130.71|127.91|130.16|127.36|130.71|127.91|130.16|127.36|0
1650574160000|2022-04-21 20:49:20|130.21|127.41|130.34|127.54|130.34|127.54|130.21|127.41|0
1650574170000|2022-04-21 20:49:30|130.71|127.91|130.62|127.82|130.71|127.91|130.62|127.82|0
1650574180000|2022-04-21 20:49:40|130.53|127.73|130.62|127.82|130.62|127.82|130.53|127.73|0
1650574190000|2022-04-21 20:49:50|130.71|127.91|130.89|128.09|130.89|128.09|130.71|127.91|0
1650574200000|2022-04-21 20:50:00|130.8|128|130.8|128|130.8|128|130.71|127.91|0
1650574210000|2022-04-21 20:50:10|130.89|128.09|130.8|128|130.89|128.09|130.8|128|0
1650574220000|2022-04-21 20:50:20|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1650574230000|2022-04-21 20:50:30|130.85|128.05|130.98|128.18|130.98|128.18|130.85|128.05|0
1650574240000|2022-04-21 20:50:40|131.07|128.27|131.07|128.27|131.07|128.27|131.07|128.27|0
1650574250000|2022-04-21 20:50:50|131.17|128.37|131.12|128.32|131.17|128.37|131.12|128.32|0
1650574260000|2022-04-21 20:51:00|130.98|128.18|131.07|128.27|131.07|128.27|130.98|128.18|0
1650574270000|2022-04-21 20:51:10|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1650574280000|2022-04-21 20:51:20|130.85|128.05|130.89|128.09|130.89|128.09|130.85|128.05|0
1650574290000|2022-04-21 20:51:30|130.98|128.18|130.98|128.18|130.98|128.18|130.98|128.18|0
1650574300000|2022-04-21 20:51:40|130.94|128.14|131.07|128.27|131.07|128.27|130.94|128.14|0
1650574310000|2022-04-21 20:51:50|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1650574320000|2022-04-21 20:52:00|130.85|128.05|130.8|128|130.89|128.09|130.8|128|0
1650574330000|2022-04-21 20:52:10|130.89|128.09|130.98|128.18|130.98|128.18|130.89|128.09|0
1650574340000|2022-04-21 20:52:20|130.94|128.14|130.94|128.14|130.94|128.14|130.94|128.14|0
1650574350000|2022-04-21 20:52:30|130.98|128.18|130.98|128.18|130.98|128.18|130.98|128.18|0
1650574360000|2022-04-21 20:52:40|131.03|128.23|130.98|128.18|131.07|128.27|130.98|128.18|0
1650574370000|2022-04-21 20:52:50|131.07|128.27|131.07|128.27|131.07|128.27|131.07|128.27|0
1650574390000|2022-04-21 20:53:10|131.12|128.32|131.16|128.36|131.16|128.36|131.12|128.32|0
1650574400000|2022-04-21 20:53:20|131.25|128.45|131.25|128.45|131.25|128.45|131.25|128.45|0
1650574430000|2022-04-21 20:53:50|131.3|128.5|131.3|128.5|131.3|128.5|131.3|128.5|0
1650574440000|2022-04-21 20:54:00|131.44|128.64|131.25|128.45|131.44|128.64|131.25|128.45|0
1650574470000|2022-04-21 20:54:30|131.35|128.55|131.35|128.55|131.35|128.55|131.35|128.55|0
1650574480000|2022-04-21 20:54:40|131.44|128.64|131.3|128.5|131.44|128.64|131.3|128.5|0
1650574490000|2022-04-21 20:54:50|131.35|128.55|131.35|128.55|131.35|128.55|131.35|128.55|0
1650574500000|2022-04-21 20:55:00|131.25|128.45|131.07|128.27|131.25|128.45|131.07|128.27|0
1650574510000|2022-04-21 20:55:10|131.12|128.32|131.07|128.27|131.16|128.36|131.07|128.27|0
1650574520000|2022-04-21 20:55:20|131.12|128.32|131.12|128.32|131.12|128.32|131.07|128.27|0
1650574530000|2022-04-21 20:55:30|131.07|128.27|131.07|128.27|131.12|128.32|131.07|128.27|0
1650574540000|2022-04-21 20:55:40|131.12|128.32|131.16|128.36|131.16|128.36|131.12|128.32|0
1650574550000|2022-04-21 20:55:50|131.25|128.45|131.25|128.45|131.25|128.45|131.25|128.45|0
1650574560000|2022-04-21 20:56:00|131.16|128.36|131.07|128.27|131.16|128.36|130.98|128.18|0
1650574570000|2022-04-21 20:56:10|131.12|128.32|131.07|128.27|131.12|128.32|131.07|128.27|0
1650574580000|2022-04-21 20:56:20|131.16|128.36|131.16|128.36|131.16|128.36|131.16|128.36|0
1650574590000|2022-04-21 20:56:30|131.07|128.27|130.98|128.18|131.07|128.27|130.98|128.18|0
1650574600000|2022-04-21 20:56:40|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1650574610000|2022-04-21 20:56:50|130.79|127.99|130.89|128.09|130.89|128.09|130.79|127.99|0
1650574620000|2022-04-21 20:57:00|130.84|128.04|130.79|127.99|130.84|128.04|130.79|127.99|0
1650574630000|2022-04-21 20:57:10|130.7|127.9|130.7|127.9|130.7|127.9|130.7|127.9|0
1650574640000|2022-04-21 20:57:20|130.79|127.99|130.89|128.09|130.89|128.09|130.79|127.99|0
1650574660000|2022-04-21 20:57:40|130.84|128.04|130.79|127.99|130.84|128.04|130.79|127.99|0
1650574680000|2022-04-21 20:58:00|130.84|128.04|130.79|127.99|130.84|128.04|130.79|127.99|0
1650574690000|2022-04-21 20:58:10|130.7|127.9|130.7|127.9|130.75|127.95|130.7|127.9|0
1650574700000|2022-04-21 20:58:20|130.79|127.99|130.79|127.99|130.79|127.99|130.79|127.99|0
1650574710000|2022-04-21 20:58:30|130.84|128.04|130.84|128.04|130.84|128.04|130.84|128.04|0
1650574720000|2022-04-21 20:58:40|130.88|128.08|130.88|128.08|130.88|128.08|130.84|128.04|0
1650574730000|2022-04-21 20:58:50|130.84|128.04|130.84|128.04|130.84|128.04|130.79|127.99|0
1650574740000|2022-04-21 20:59:00|130.88|128.08|130.88|128.08|130.88|128.08|130.88|128.08|0
1650574750000|2022-04-21 20:59:10|131.53|128.73|131.43|128.63|131.53|128.73|131.34|128.54|0
1650574760000|2022-04-21 20:59:20|131.34|128.54|131.43|128.63|131.43|128.63|131.34|128.54|0
1650574770000|2022-04-21 20:59:30|131.39|128.59|131.34|128.54|131.43|128.63|131.34|128.54|0
1650574780000|2022-04-21 20:59:40|131.25|128.45|131.16|128.36|131.25|128.45|131.16|128.36|0
1650574790000|2022-04-21 20:59:50|131.02|128.22|131.05|128.25|131.05|128.25|130.93|128.13|0
1650574800000|2022-04-21 21:00:00|130.97|128.17|130.93|128.13|130.99|128.19|130.93|128.13|0
1650574820000|2022-04-21 21:00:20|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1650574830000|2022-04-21 21:00:30|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1650574840000|2022-04-21 21:00:40|130.8|128|130.8|128|130.8|128|130.8|128|0
1650574850000|2022-04-21 21:00:50|130.79|127.99|130.79|127.99|130.79|127.99|130.79|127.99|0
1650574880000|2022-04-21 21:01:20|130.75|127.95|130.75|127.95|130.75|127.95|130.75|127.95|0
1650574890000|2022-04-21 21:01:30|130.79|127.99|130.79|127.99|130.79|127.99|130.79|127.99|0
1650574910000|2022-04-21 21:01:50|130.88|128.08|130.7|127.9|130.88|128.08|130.7|127.9|0
1650574920000|2022-04-21 21:02:00|130.89|128.09|130.89|128.09|130.89|128.09|130.88|128.08|0
1650574970000|2022-04-21 21:02:50|130.88|128.08|130.88|128.08|130.88|128.08|130.88|128.08|0
1650574980000|2022-04-21 21:03:00|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1650574990000|2022-04-21 21:03:10|130.88|128.08|130.89|128.09|130.89|128.09|130.88|128.08|0
1650575000000|2022-04-21 21:03:20|130.83|128.03|130.83|128.03|130.83|128.03|130.83|128.03|0
1650575010000|2022-04-21 21:03:30|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1650575020000|2022-04-21 21:03:40|130.88|128.08|130.81|128.01|130.88|128.08|130.81|128.01|0
1650575030000|2022-04-21 21:03:50|130.74|127.94|130.74|127.94|130.74|127.94|130.74|127.94|0
1650575040000|2022-04-21 21:04:00|130.81|128.01|130.8|128|130.81|128.01|130.8|128|0
1650575050000|2022-04-21 21:04:10|130.78|127.98|130.78|127.98|130.78|127.98|130.78|127.98|0
1650575090000|2022-04-21 21:04:50|130.8|128|130.8|128|130.8|128|130.8|128|0
1650575120000|2022-04-21 21:05:20|130.81|128.01|130.77|127.97|130.81|128.01|130.77|127.97|0
1650575130000|2022-04-21 21:05:30|130.82|128.02|130.86|128.06|130.86|128.06|130.82|128.02|0
1650575140000|2022-04-21 21:05:40|130.81|128.01|130.81|128.01|130.81|128.01|130.77|127.97|0
1650575150000|2022-04-21 21:05:50|130.76|127.96|130.76|127.96|130.76|127.96|130.76|127.96|0
1650575170000|2022-04-21 21:06:10|130.74|127.94|130.69|127.89|130.74|127.94|130.69|127.89|0
1650575180000|2022-04-21 21:06:20|130.74|127.94|130.81|128.01|130.81|128.01|130.74|127.94|0
1650575190000|2022-04-21 21:06:30|130.77|127.97|130.77|127.97|130.77|127.97|130.77|127.97|0
1650575250000|2022-04-21 21:07:30|130.76|127.96|130.76|127.96|130.76|127.96|130.76|127.96|0
1650575300000|2022-04-21 21:08:20|130.77|127.97|130.77|127.97|130.77|127.97|130.77|127.97|0
1650575320000|2022-04-21 21:08:40|130.76|127.96|130.76|127.96|130.76|127.96|130.76|127.96|0
1650575390000|2022-04-21 21:09:50|130.77|127.97|130.89|128.09|130.89|128.09|130.76|127.96|0
1650575450000|2022-04-21 21:10:50|130.9|128.1|130.9|128.1|130.9|128.1|130.9|128.1|0
1650575470000|2022-04-21 21:11:10|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1650575490000|2022-04-21 21:11:30|130.91|128.11|130.93|128.13|130.93|128.13|130.91|128.11|0
1650575500000|2022-04-21 21:11:40|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1650575510000|2022-04-21 21:11:50|130.93|128.13|130.93|128.13|130.93|128.13|130.93|128.13|0
1650575520000|2022-04-21 21:12:00|130.91|128.11|130.9|128.1|130.91|128.11|130.89|128.09|0
1650575530000|2022-04-21 21:12:10|130.95|128.15|130.95|128.15|130.95|128.15|130.95|128.15|0
1650575540000|2022-04-21 21:12:20|130.9|128.1|130.91|128.11|130.91|128.11|130.88|128.08|0
1650575560000|2022-04-21 21:12:40|130.9|128.1|130.95|128.15|130.95|128.15|130.9|128.1|0
1650575590000|2022-04-21 21:13:10|131.02|128.22|131.02|128.22|131.02|128.22|131.02|128.22|0
1650575690000|2022-04-21 21:14:50|131.01|128.21|131.01|128.21|131.01|128.21|131.01|128.21|0
1650575820000|2022-04-21 21:17:00|131.08|128.28|131.08|128.28|131.08|128.28|131.08|128.28|0
1650575830000|2022-04-21 21:17:10|131.11|128.31|131.16|128.36|131.17|128.37|131.11|128.31|0
1650575840000|2022-04-21 21:17:20|131.13|128.33|131.16|128.36|131.16|128.36|131.13|128.33|0
1650575890000|2022-04-21 21:18:10|131.2|128.4|131.24|128.44|131.24|128.44|131.2|128.4|0
1650575910000|2022-04-21 21:18:30|131.2|128.4|131.2|128.4|131.2|128.4|131.2|128.4|0
1650575930000|2022-04-21 21:18:50|131.19|128.39|131.19|128.39|131.19|128.39|131.19|128.39|0
1650575940000|2022-04-21 21:19:00|131.17|128.37|131.17|128.37|131.17|128.37|131.17|128.37|0
1650575960000|2022-04-21 21:19:20|131.16|128.36|131.21|128.41|131.21|128.41|131.16|128.36|0
1650575970000|2022-04-21 21:19:30|131.16|128.36|131.16|128.36|131.16|128.36|131.16|128.36|0
1650575980000|2022-04-21 21:19:40|131.2|128.4|131.2|128.4|131.2|128.4|131.2|128.4|0
1650576030000|2022-04-21 21:20:30|131.19|128.39|131.19|128.39|131.19|128.39|131.19|128.39|0
1650576070000|2022-04-21 21:21:10|131.15|128.35|131.13|128.33|131.15|128.35|131.13|128.33|0
1650576080000|2022-04-21 21:21:20|131.12|128.32|131.12|128.32|131.12|128.32|131.12|128.32|0
1650576150000|2022-04-21 21:22:30|131.08|128.28|131.08|128.28|131.08|128.28|131.08|128.28|0
1650576160000|2022-04-21 21:22:40|131.09|128.29|131.09|128.29|131.09|128.29|131.09|128.29|0
1650576170000|2022-04-21 21:22:50|131.13|128.33|131.13|128.33|131.13|128.33|131.13|128.33|0
1650576180000|2022-04-21 21:23:00|131.27|128.47|131.23|128.43|131.27|128.47|131.23|128.43|0
1650576190000|2022-04-21 21:23:10|131.02|128.22|131.02|128.22|131.02|128.22|131.02|128.22|0
1650576200000|2022-04-21 21:23:20|130.99|128.19|130.99|128.19|130.99|128.19|130.99|128.19|0
1650576410000|2022-04-21 21:26:50|130.98|128.18|130.99|128.19|130.99|128.19|130.95|128.15|0
1650576520000|2022-04-21 21:28:40|130.97|128.17|130.97|128.17|130.97|128.17|130.97|128.17|0
1650576530000|2022-04-21 21:28:50|130.98|128.18|130.99|128.19|130.99|128.19|130.98|128.18|0
1650576650000|2022-04-21 21:30:50|130.98|128.18|130.97|128.17|130.98|128.18|130.97|128.17|0
1650576690000|2022-04-21 21:31:30|130.98|128.18|130.97|128.17|130.98|128.18|130.97|128.17|0
1650576720000|2022-04-21 21:32:00|131.04|128.24|131.04|128.24|131.04|128.24|131.04|128.24|0
1650576730000|2022-04-21 21:32:10|130.98|128.18|130.99|128.19|130.99|128.19|130.98|128.18|0
1650576810000|2022-04-21 21:33:30|130.98|128.18|130.98|128.18|130.98|128.18|130.98|128.18|0
1650577300000|2022-04-21 21:41:40|130.99|128.19|130.99|128.19|130.99|128.19|130.99|128.19|0
1650577390000|2022-04-21 21:43:10|131.01|128.21|131.01|128.21|131.01|128.21|131.01|128.21|0
1650577420000|2022-04-21 21:43:40|131.02|128.22|131.02|128.22|131.02|128.22|131.02|128.22|0
1650577530000|2022-04-21 21:45:30|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650577570000|2022-04-21 21:46:10|130.95|128.15|130.95|128.15|130.95|128.15|130.95|128.15|0
1650577600000|2022-04-21 21:46:40|130.98|128.18|130.98|128.18|130.98|128.18|130.98|128.18|0
1650577730000|2022-04-21 21:48:50|130.97|128.17|130.97|128.17|130.97|128.17|130.97|128.17|0
1650577770000|2022-04-21 21:49:30|130.95|128.15|130.95|128.15|130.95|128.15|130.95|128.15|0
1650577800000|2022-04-21 21:50:00|130.97|128.17|130.97|128.17|130.97|128.17|130.97|128.17|0
1650577850000|2022-04-21 21:50:50|130.94|128.14|130.94|128.14|130.94|128.14|130.94|128.14|0
1650577970000|2022-04-21 21:52:50|130.97|128.17|131|128.2|131|128.2|130.97|128.17|0
1650577980000|2022-04-21 21:53:00|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650577990000|2022-04-21 21:53:10|130.99|128.19|131.05|128.25|131.05|128.25|130.99|128.19|0
1650578020000|2022-04-21 21:53:40|131.03|128.23|131.03|128.23|131.03|128.23|131.03|128.23|0
1650578040000|2022-04-21 21:54:00|131.07|128.27|131.07|128.27|131.07|128.27|131.07|128.27|0
1650578060000|2022-04-21 21:54:20|131.16|128.36|131.16|128.36|131.16|128.36|131.16|128.36|0
1650578090000|2022-04-21 21:54:50|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650578100000|2022-04-21 21:55:00|131.19|128.39|131.19|128.39|131.19|128.39|131.19|128.39|0
1650578110000|2022-04-21 21:55:10|131.17|128.37|131.17|128.37|131.17|128.37|131.17|128.37|0
1650578130000|2022-04-21 21:55:30|131.16|128.36|131.16|128.36|131.16|128.36|131.16|128.36|0
1650578150000|2022-04-21 21:55:50|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650578160000|2022-04-21 21:56:00|131.13|128.33|131.12|128.32|131.13|128.33|131.12|128.32|0
1650578170000|2022-04-21 21:56:10|131.11|128.31|131.11|128.31|131.11|128.31|131.11|128.31|0
1650578180000|2022-04-21 21:56:20|131.1|128.3|131.19|128.39|131.19|128.39|131.1|128.3|0
1650578220000|2022-04-21 21:57:00|131.2|128.4|131.19|128.39|131.2|128.4|131.19|128.39|0
1650578240000|2022-04-21 21:57:20|131.18|128.38|131.18|128.38|131.18|128.38|131.18|128.38|0
1650578330000|2022-04-21 21:58:50|131.16|128.36|130.96|128.16|131.16|128.36|130.96|128.16|0
1650578340000|2022-04-21 21:59:00|130.98|128.18|131.01|128.21|131.01|128.21|130.98|128.18|0
1650578350000|2022-04-21 21:59:10|130.95|128.15|130.95|128.15|130.95|128.15|130.95|128.15|0
1650578360000|2022-04-21 21:59:20|130.98|128.18|130.89|128.09|130.98|128.18|130.89|128.09|0
1650578370000|2022-04-21 21:59:30|130.86|128.06|130.84|128.04|130.86|128.06|130.84|128.04|0
1650578380000|2022-04-21 21:59:40|130.85|128.05|130.92|128.12|130.92|128.12|130.85|128.05|0
1650578390000|2022-04-21 21:59:50|130.89|128.09|130.89|128.09|130.89|128.09|130.89|128.09|0
1650578400000|2022-04-21 22:00:00|130.43|127.63|130.7|127.9|130.7|127.9|130.43|127.63|0
1650578410000|2022-04-21 22:00:10|130.38|127.58|130.47|127.67|130.47|127.67|130.38|127.58|0
1650578420000|2022-04-21 22:00:20|130.56|127.76|130.47|127.67|130.66|127.86|130.43|127.63|0
1650578430000|2022-04-21 22:00:30|130.38|127.58|130.56|127.76|130.56|127.76|130.38|127.58|0
1650578440000|2022-04-21 22:00:40|130.61|127.81|130.61|127.81|130.61|127.81|130.61|127.81|0
1650578450000|2022-04-21 22:00:50|130.75|127.95|130.75|127.95|130.75|127.95|130.65|127.85|0
1650578460000|2022-04-21 22:01:00|130.93|128.13|130.84|128.04|130.93|128.13|130.75|127.95|0
1650578470000|2022-04-21 22:01:10|130.89|128.09|131.16|128.36|131.16|128.36|130.89|128.09|0
1650578480000|2022-04-21 22:01:20|131.11|128.31|130.93|128.13|131.11|128.31|130.93|128.13|0
1650578490000|2022-04-21 22:01:30|130.88|128.08|130.56|127.76|130.88|128.08|130.56|127.76|0
1650578500000|2022-04-21 22:01:40|130.38|127.58|130.47|127.67|130.47|127.67|130.38|127.58|0
1650578510000|2022-04-21 22:01:50|130.84|128.04|130.7|127.9|130.84|128.04|130.65|127.85|0
1650578520000|2022-04-21 22:02:00|130.65|127.85|130.93|128.13|130.93|128.13|130.65|127.85|0
1650578530000|2022-04-21 22:02:10|131.11|128.31|131.2|128.4|131.2|128.4|131.07|128.27|0
1650578540000|2022-04-21 22:02:20|131.3|128.5|131.62|128.82|131.62|128.82|131.3|128.5|0
1650578550000|2022-04-21 22:02:30|131.66|128.86|131.75|128.95|131.75|128.95|131.66|128.86|0
1650578560000|2022-04-21 22:02:40|131.85|129.05|131.66|128.86|131.85|129.05|131.66|128.86|0
1650578570000|2022-04-21 22:02:50|131.57|128.77|131.57|128.77|131.57|128.77|131.57|128.77|0
1650578580000|2022-04-21 22:03:00|131.48|128.68|131.62|128.82|131.62|128.82|131.48|128.68|0
1650578590000|2022-04-21 22:03:10|131.71|128.91|131.85|129.05|131.94|129.14|131.71|128.91|0
1650578600000|2022-04-21 22:03:20|131.75|128.95|131.66|128.86|131.75|128.95|131.66|128.86|0
1650578610000|2022-04-21 22:03:30|131.57|128.77|131.39|128.59|131.75|128.95|131.39|128.59|0
1650578620000|2022-04-21 22:03:40|131.43|128.63|131.57|128.77|131.57|128.77|131.43|128.63|0
1650578630000|2022-04-21 22:03:50|131.66|128.86|131.66|128.86|131.66|128.86|131.66|128.86|0
1650578640000|2022-04-21 22:04:00|131.57|128.77|131.62|128.82|131.66|128.86|131.57|128.77|0
1650578650000|2022-04-21 22:04:10|131.66|128.86|131.8|129|131.8|129|131.66|128.86|0
1650578660000|2022-04-21 22:04:20|131.85|129.05|131.89|129.09|132.03|129.23|131.8|129|0
1650578670000|2022-04-21 22:04:30|131.85|129.05|131.62|128.82|131.94|129.14|131.62|128.82|0
1650578680000|2022-04-21 22:04:40|131.66|128.86|131.84|129.04|131.84|129.04|131.66|128.86|0
1650578690000|2022-04-21 22:04:50|131.8|129|131.84|129.04|131.84|129.04|131.8|129|0
1650578700000|2022-04-21 22:05:00|131.75|128.95|131.71|128.91|131.75|128.95|131.71|128.91|0
1650578710000|2022-04-21 22:05:10|131.75|128.95|131.75|128.95|131.75|128.95|131.75|128.95|0
1650578720000|2022-04-21 22:05:20|131.84|129.04|131.71|128.91|131.84|129.04|131.66|128.86|0
1650578730000|2022-04-21 22:05:30|131.57|128.77|131.57|128.77|131.66|128.86|131.57|128.77|0
1650578740000|2022-04-21 22:05:40|131.62|128.82|131.66|128.86|131.66|128.86|131.57|128.77|0
1650578750000|2022-04-21 22:05:50|131.62|128.82|131.48|128.68|131.62|128.82|131.48|128.68|0
1650578760000|2022-04-21 22:06:00|131.43|128.63|131.43|128.63|131.48|128.68|131.43|128.63|0
1650578770000|2022-04-21 22:06:10|131.34|128.54|131.43|128.63|131.48|128.68|131.34|128.54|0
1650578780000|2022-04-21 22:06:20|131.34|128.54|131.38|128.58|131.38|128.58|131.34|128.54|0
1650578790000|2022-04-21 22:06:30|131.43|128.63|131.57|128.77|131.57|128.77|131.38|128.58|0
1650578800000|2022-04-21 22:06:40|131.66|128.86|131.71|128.91|131.71|128.91|131.66|128.86|0
1650578810000|2022-04-21 22:06:50|131.75|128.95|131.84|129.04|131.84|129.04|131.75|128.95|0
1650578820000|2022-04-21 22:07:00|131.75|128.95|131.57|128.77|131.75|128.95|131.57|128.77|0
1650578830000|2022-04-21 22:07:10|131.38|128.58|131.48|128.68|131.48|128.68|131.38|128.58|0
1650578840000|2022-04-21 22:07:20|131.52|128.72|131.29|128.49|131.52|128.72|131.29|128.49|0
1650578850000|2022-04-21 22:07:30|131.16|128.36|131.11|128.31|131.16|128.36|131.11|128.31|0
1650578860000|2022-04-21 22:07:40|131.2|128.4|131.02|128.22|131.2|128.4|131.02|128.22|0
1650578870000|2022-04-21 22:07:50|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1650578880000|2022-04-21 22:08:00|131.02|128.22|131.02|128.22|131.06|128.26|131.02|128.22|0
1650578890000|2022-04-21 22:08:10|130.97|128.17|130.92|128.12|130.97|128.17|130.92|128.12|0
1650578900000|2022-04-21 22:08:20|131.02|128.22|131.29|128.49|131.29|128.49|131.02|128.22|0
1650578910000|2022-04-21 22:08:30|131.11|128.31|130.74|127.94|131.11|128.31|130.74|127.94|0
1650578930000|2022-04-21 22:08:50|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1650578940000|2022-04-21 22:09:00|130.88|128.08|130.83|128.03|130.88|128.08|130.83|128.03|0
1650578950000|2022-04-21 22:09:10|130.92|128.12|131.06|128.26|131.06|128.26|130.92|128.12|0
1650578960000|2022-04-21 22:09:20|130.92|128.12|130.83|128.03|130.92|128.12|130.83|128.03|0
1650578970000|2022-04-21 22:09:30|130.88|128.08|130.88|128.08|130.88|128.08|130.88|128.08|0
1650578980000|2022-04-21 22:09:40|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1650578990000|2022-04-21 22:09:50|131.01|128.21|131.01|128.21|131.01|128.21|131.01|128.21|0
1650579000000|2022-04-21 22:10:00|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1650579020000|2022-04-21 22:10:20|131.01|128.21|131.01|128.21|131.01|128.21|131.01|128.21|0
1650579030000|2022-04-21 22:10:30|131.11|128.31|131.11|128.31|131.11|128.31|131.06|128.26|0
1650579040000|2022-04-21 22:10:40|131.06|128.26|131.11|128.31|131.11|128.31|131.06|128.26|0
1650579050000|2022-04-21 22:10:50|131.2|128.4|131.11|128.31|131.2|128.4|131.11|128.31|0
1650579070000|2022-04-21 22:11:10|131.1|128.3|131.38|128.58|131.38|128.58|131.1|128.3|0
1650579080000|2022-04-21 22:11:20|131.47|128.67|131.29|128.49|131.47|128.67|131.29|128.49|0
1650579090000|2022-04-21 22:11:30|131.38|128.58|131.38|128.58|131.38|128.58|131.38|128.58|0
1650579100000|2022-04-21 22:11:40|131.47|128.67|131.47|128.67|131.47|128.67|131.47|128.67|0
1650579110000|2022-04-21 22:11:50|131.29|128.49|131.38|128.58|131.38|128.58|131.29|128.49|0
1650579120000|2022-04-21 22:12:00|131.47|128.67|131.47|128.67|131.47|128.67|131.47|128.67|0
1650579150000|2022-04-21 22:12:30|131.56|128.76|131.47|128.67|131.56|128.76|131.47|128.67|0
1650579170000|2022-04-21 22:12:50|131.52|128.72|131.65|128.85|131.65|128.85|131.52|128.72|0
1650579190000|2022-04-21 22:13:10|131.7|128.9|131.7|128.9|131.7|128.9|131.7|128.9|0
1650579200000|2022-04-21 22:13:20|131.75|128.95|131.65|128.85|131.75|128.95|131.65|128.85|0
1650579210000|2022-04-21 22:13:30|131.56|128.76|131.65|128.85|131.65|128.85|131.56|128.76|0
1650579220000|2022-04-21 22:13:40|131.56|128.76|131.47|128.67|131.56|128.76|131.47|128.67|0
1650579240000|2022-04-21 22:14:00|131.38|128.58|131.19|128.39|131.38|128.58|131.19|128.39|0
1650579250000|2022-04-21 22:14:10|131.29|128.49|131.29|128.49|131.29|128.49|131.29|128.49|0
1650579280000|2022-04-21 22:14:40|131.1|128.3|131.24|128.44|131.29|128.49|131.1|128.3|0
1650579290000|2022-04-21 22:14:50|131.19|128.39|131.1|128.3|131.19|128.39|131.1|128.3|0
1650579300000|2022-04-21 22:15:00|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650579310000|2022-04-21 22:15:10|131.19|128.39|131.29|128.49|131.29|128.49|131.19|128.39|0
1650579320000|2022-04-21 22:15:20|131.38|128.58|131.38|128.58|131.38|128.58|131.38|128.58|0
1650579330000|2022-04-21 22:15:30|131.29|128.49|131.29|128.49|131.29|128.49|131.29|128.49|0
1650579340000|2022-04-21 22:15:40|131.24|128.44|131.24|128.44|131.24|128.44|131.24|128.44|0
1650579350000|2022-04-21 22:15:50|131.1|128.3|131.1|128.3|131.1|128.3|131.1|128.3|0
1650579360000|2022-04-21 22:16:00|131.19|128.39|131.19|128.39|131.19|128.39|131.19|128.39|0
1650579370000|2022-04-21 22:16:10|131.06|128.26|131.01|128.21|131.1|128.3|131.01|128.21|0
1650579380000|2022-04-21 22:16:20|131.1|128.3|131.01|128.21|131.1|128.3|131.01|128.21|0
1650579390000|2022-04-21 22:16:30|131.19|128.39|131.01|128.21|131.19|128.39|131.01|128.21|0
1650579400000|2022-04-21 22:16:40|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650579410000|2022-04-21 22:16:50|131.19|128.39|131.1|128.3|131.19|128.39|131.1|128.3|0
1650579420000|2022-04-21 22:17:00|131.01|128.21|131.01|128.21|131.01|128.21|131.01|128.21|0
1650579440000|2022-04-21 22:17:20|130.92|128.12|131.01|128.21|131.01|128.21|130.92|128.12|0
1650579460000|2022-04-21 22:17:40|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1650579470000|2022-04-21 22:17:50|130.87|128.07|130.83|128.03|130.87|128.07|130.83|128.03|0
1650579480000|2022-04-21 22:18:00|130.78|127.98|130.78|127.98|130.82|128.02|130.78|127.98|0
1650579490000|2022-04-21 22:18:10|130.73|127.93|130.82|128.02|130.82|128.02|130.73|127.93|0
1650579500000|2022-04-21 22:18:20|130.78|127.98|130.78|127.98|130.78|127.98|130.78|127.98|0
1650579510000|2022-04-21 22:18:30|130.82|128.02|130.82|128.02|130.82|128.02|130.82|128.02|0
1650579520000|2022-04-21 22:18:40|130.78|127.98|130.73|127.93|130.82|128.02|130.73|127.93|0
1650579530000|2022-04-21 22:18:50|130.78|127.98|130.73|127.93|130.78|127.98|130.73|127.93|0
1650579540000|2022-04-21 22:19:00|130.78|127.98|130.82|128.02|130.82|128.02|130.78|127.98|0
1650579550000|2022-04-21 22:19:10|131.01|128.21|130.92|128.12|131.01|128.21|130.92|128.12|0
1650579560000|2022-04-21 22:19:20|130.82|128.02|130.73|127.93|130.82|128.02|130.73|127.93|0
1650579590000|2022-04-21 22:19:50|130.82|128.02|130.82|128.02|130.82|128.02|130.82|128.02|0
1650579620000|2022-04-21 22:20:20|130.73|127.93|130.73|127.93|130.73|127.93|130.73|127.93|0
1650579650000|2022-04-21 22:20:50|130.82|128.02|130.82|128.02|130.82|128.02|130.82|128.02|0
1650579660000|2022-04-21 22:21:00|130.73|127.93|130.73|127.93|130.73|127.93|130.73|127.93|0
1650579710000|2022-04-21 22:21:50|130.64|127.84|130.36|127.56|130.64|127.84|130.36|127.56|0
1650579720000|2022-04-21 22:22:00|130.46|127.66|130.27|127.47|130.46|127.66|130.27|127.47|0
1650579740000|2022-04-21 22:22:20|130.18|127.38|130.09|127.29|130.18|127.38|130.09|127.29|0
1650579750000|2022-04-21 22:22:30|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1650579770000|2022-04-21 22:22:50|130.09|127.29|130|127.2|130.09|127.29|130|127.2|0
1650579790000|2022-04-21 22:23:10|129.91|127.11|129.82|127.02|129.91|127.11|129.82|127.02|0
1650579800000|2022-04-21 22:23:20|129.91|127.11|130.36|127.56|130.36|127.56|129.91|127.11|0
1650579820000|2022-04-21 22:23:40|130.45|127.65|130.45|127.65|130.45|127.65|130.45|127.65|0
1650579830000|2022-04-21 22:23:50|130.36|127.56|130.36|127.56|130.36|127.56|130.36|127.56|0
1650579840000|2022-04-21 22:24:00|130.27|127.47|130.27|127.47|130.27|127.47|130.27|127.47|0
1650579860000|2022-04-21 22:24:20|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1650579870000|2022-04-21 22:24:30|130.23|127.43|130.27|127.47|130.27|127.47|130.18|127.38|0
1650579880000|2022-04-21 22:24:40|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1650579900000|2022-04-21 22:25:00|130.27|127.47|130.27|127.47|130.27|127.47|130.27|127.47|0
1650579910000|2022-04-21 22:25:10|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1650579920000|2022-04-21 22:25:20|130.27|127.47|130.27|127.47|130.27|127.47|130.27|127.47|0
1650579930000|2022-04-21 22:25:30|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1650579980000|2022-04-21 22:26:20|130.23|127.43|130.23|127.43|130.23|127.43|130.23|127.43|0
1650579990000|2022-04-21 22:26:30|130.18|127.38|130.23|127.43|130.23|127.43|130.18|127.38|0
1650580000000|2022-04-21 22:26:40|130.27|127.47|130.32|127.52|130.32|127.52|130.27|127.47|0
1650580010000|2022-04-21 22:26:50|130.36|127.56|130.36|127.56|130.36|127.56|130.36|127.56|0
1650580020000|2022-04-21 22:27:00|130.32|127.52|130.32|127.52|130.32|127.52|130.32|127.52|0
1650580030000|2022-04-21 22:27:10|130.36|127.56|130.54|127.74|130.54|127.74|130.36|127.56|0
1650580040000|2022-04-21 22:27:20|130.45|127.65|130.54|127.74|130.54|127.74|130.45|127.65|0
1650580060000|2022-04-21 22:27:40|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1650580070000|2022-04-21 22:27:50|130.54|127.74|130.5|127.7|130.54|127.74|130.5|127.7|0
1650580080000|2022-04-21 22:28:00|130.63|127.83|130.73|127.93|130.73|127.93|130.63|127.83|0
1650580090000|2022-04-21 22:28:10|130.63|127.83|130.73|127.93|130.73|127.93|130.63|127.83|0
1650580100000|2022-04-21 22:28:20|130.68|127.88|130.63|127.83|130.68|127.88|130.63|127.83|0
1650580130000|2022-04-21 22:28:50|130.54|127.74|130.54|127.74|130.54|127.74|130.54|127.74|0
1650580140000|2022-04-21 22:29:00|130.59|127.79|130.54|127.74|130.59|127.79|130.54|127.74|0
1650580180000|2022-04-21 22:29:40|130.45|127.65|130.36|127.56|130.45|127.65|130.36|127.56|0
1650580190000|2022-04-21 22:29:50|130.32|127.52|130.36|127.56|130.36|127.56|130.32|127.52|0
1650580200000|2022-04-21 22:30:00|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1650580230000|2022-04-21 22:30:30|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1650580250000|2022-04-21 22:30:50|129.9|127.1|129.81|127.01|129.9|127.1|129.81|127.01|0
1650580260000|2022-04-21 22:31:00|129.72|126.92|129.81|127.01|129.9|127.1|129.72|126.92|0
1650580270000|2022-04-21 22:31:10|129.72|126.92|129.63|126.83|129.72|126.92|129.63|126.83|0
1650580300000|2022-04-21 22:31:40|129.54|126.74|129.63|126.83|129.63|126.83|129.54|126.74|0
1650580320000|2022-04-21 22:32:00|129.81|127.01|129.72|126.92|129.81|127.01|129.72|126.92|0
1650580330000|2022-04-21 22:32:10|129.68|126.88|129.63|126.83|129.68|126.88|129.63|126.83|0
1650580340000|2022-04-21 22:32:20|129.58|126.78|129.58|126.78|129.58|126.78|129.58|126.78|0
1650580350000|2022-04-21 22:32:30|129.63|126.83|129.54|126.74|129.63|126.83|129.54|126.74|0
1650580380000|2022-04-21 22:33:00|129.63|126.83|129.54|126.74|129.63|126.83|129.54|126.74|0
1650580390000|2022-04-21 22:33:10|129.63|126.83|129.54|126.74|129.63|126.83|129.54|126.74|0
1650580410000|2022-04-21 22:33:30|129.49|126.69|129.45|126.65|129.49|126.69|129.45|126.65|0
1650580420000|2022-04-21 22:33:40|129.35|126.55|129.35|126.55|129.35|126.55|129.35|126.55|0
1650580430000|2022-04-21 22:33:50|129.45|126.65|129.35|126.55|129.45|126.65|129.35|126.55|0
1650580440000|2022-04-21 22:34:00|129.26|126.46|129.35|126.55|129.35|126.55|129.26|126.46|0
1650580450000|2022-04-21 22:34:10|129.45|126.65|129.45|126.65|129.45|126.65|129.45|126.65|0
1650580460000|2022-04-21 22:34:20|129.44|126.64|129.44|126.64|129.44|126.64|129.44|126.64|0
1650580470000|2022-04-21 22:34:30|129.35|126.55|129.35|126.55|129.35|126.55|129.35|126.55|0
1650580480000|2022-04-21 22:34:40|129.26|126.46|129.26|126.46|129.26|126.46|129.26|126.46|0
1650580490000|2022-04-21 22:34:50|129.35|126.55|129.35|126.55|129.35|126.55|129.35|126.55|0
1650580510000|2022-04-21 22:35:10|129.26|126.46|129.35|126.55|129.35|126.55|129.26|126.46|0
1650580520000|2022-04-21 22:35:20|129.44|126.64|129.44|126.64|129.44|126.64|129.44|126.64|0
1650580530000|2022-04-21 22:35:30|129.4|126.6|129.44|126.64|129.44|126.64|129.4|126.6|0
1650580580000|2022-04-21 22:36:20|129.53|126.73|129.53|126.73|129.53|126.73|129.53|126.73|0
1650580590000|2022-04-21 22:36:30|129.44|126.64|129.44|126.64|129.44|126.64|129.44|126.64|0
1650580600000|2022-04-21 22:36:40|129.53|126.73|129.44|126.64|129.53|126.73|129.44|126.64|0
1650580620000|2022-04-21 22:37:00|129.53|126.73|129.53|126.73|129.53|126.73|129.53|126.73|0
1650580660000|2022-04-21 22:37:40|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1650580670000|2022-04-21 22:37:50|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1650580680000|2022-04-21 22:38:00|129.71|126.91|129.71|126.91|129.71|126.91|129.71|126.91|0
1650580690000|2022-04-21 22:38:10|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1650580710000|2022-04-21 22:38:30|129.71|126.91|129.71|126.91|129.71|126.91|129.71|126.91|0
1650580730000|2022-04-21 22:38:50|129.76|126.96|129.76|126.96|129.76|126.96|129.76|126.96|0
1650580740000|2022-04-21 22:39:00|129.81|127.01|129.71|126.91|129.81|127.01|129.71|126.91|0
1650580750000|2022-04-21 22:39:10|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1650580760000|2022-04-21 22:39:20|129.53|126.73|129.53|126.73|129.53|126.73|129.53|126.73|0
1650580770000|2022-04-21 22:39:30|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1650580830000|2022-04-21 22:40:30|129.71|126.91|129.99|127.19|129.99|127.19|129.71|126.91|0
1650580840000|2022-04-21 22:40:40|129.9|127.1|129.89|127.09|129.9|127.1|129.89|127.09|0
1650580860000|2022-04-21 22:41:00|129.8|127|129.8|127|129.8|127|129.8|127|0
1650580870000|2022-04-21 22:41:10|129.76|126.96|129.76|126.96|129.76|126.96|129.76|126.96|0
1650580880000|2022-04-21 22:41:20|129.71|126.91|129.71|126.91|129.71|126.91|129.71|126.91|0
1650580910000|2022-04-21 22:41:50|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1650580920000|2022-04-21 22:42:00|129.71|126.91|129.62|126.82|129.71|126.91|129.62|126.82|0
1650580940000|2022-04-21 22:42:20|129.58|126.78|129.62|126.82|129.62|126.82|129.58|126.78|0
1650580950000|2022-04-21 22:42:30|129.53|126.73|129.53|126.73|129.53|126.73|129.53|126.73|0
1650581050000|2022-04-21 22:44:10|129.58|126.78|129.58|126.78|129.58|126.78|129.58|126.78|0
1650581060000|2022-04-21 22:44:20|129.62|126.82|129.71|126.91|129.76|126.96|129.62|126.82|0
1650581070000|2022-04-21 22:44:30|129.62|126.82|129.71|126.91|129.71|126.91|129.62|126.82|0
1650581080000|2022-04-21 22:44:40|129.8|127|129.8|127|129.8|127|129.8|127|0
1650581090000|2022-04-21 22:44:50|129.89|127.09|129.8|127|129.89|127.09|129.8|127|0
1650581100000|2022-04-21 22:45:00|129.71|126.91|129.67|126.87|129.71|126.91|129.67|126.87|0
1650581110000|2022-04-21 22:45:10|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1650581130000|2022-04-21 22:45:30|129.57|126.77|129.57|126.77|129.62|126.82|129.57|126.77|0
1650581140000|2022-04-21 22:45:40|129.71|126.91|129.71|126.91|129.71|126.91|129.71|126.91|0
1650581150000|2022-04-21 22:45:50|129.76|126.96|129.8|127|129.8|127|129.76|126.96|0
1650581180000|2022-04-21 22:46:20|129.89|127.09|129.89|127.09|129.89|127.09|129.89|127.09|0
1650581190000|2022-04-21 22:46:30|129.94|127.14|130.07|127.27|130.07|127.27|129.94|127.14|0
1650581200000|2022-04-21 22:46:40|130.16|127.36|130.16|127.36|130.16|127.36|130.16|127.36|0
1650581210000|2022-04-21 22:46:50|130.25|127.45|130.25|127.45|130.25|127.45|130.25|127.45|0
1650581230000|2022-04-21 22:47:10|130.16|127.36|130.16|127.36|130.16|127.36|130.16|127.36|0
1650581250000|2022-04-21 22:47:30|130.07|127.27|130.07|127.27|130.07|127.27|130.07|127.27|0
1650581260000|2022-04-21 22:47:40|129.98|127.18|129.98|127.18|129.98|127.18|129.98|127.18|0
1650581280000|2022-04-21 22:48:00|130.07|127.27|130.07|127.27|130.07|127.27|130.07|127.27|0
1650581360000|2022-04-21 22:49:20|130.12|127.32|130.16|127.36|130.16|127.36|130.12|127.32|0
1650581370000|2022-04-21 22:49:30|130.07|127.27|129.98|127.18|130.07|127.27|129.98|127.18|0
1650581380000|2022-04-21 22:49:40|130.07|127.27|130.07|127.27|130.07|127.27|130.07|127.27|0
1650581390000|2022-04-21 22:49:50|130.16|127.36|130.16|127.36|130.16|127.36|130.16|127.36|0
1650581400000|2022-04-21 22:50:00|130.25|127.45|130.25|127.45|130.25|127.45|130.25|127.45|0
1650581420000|2022-04-21 22:50:20|130.16|127.36|130.16|127.36|130.16|127.36|130.16|127.36|0
1650581430000|2022-04-21 22:50:30|130.25|127.45|130.25|127.45|130.25|127.45|130.25|127.45|0
1650581510000|2022-04-21 22:51:50|130.16|127.36|130.25|127.45|130.25|127.45|130.16|127.36|0
1650581530000|2022-04-21 22:52:10|130.34|127.54|130.34|127.54|130.34|127.54|130.34|127.54|0
1650581550000|2022-04-21 22:52:30|130.39|127.59|130.34|127.54|130.39|127.59|130.34|127.54|0
1650581570000|2022-04-21 22:52:50|130.25|127.45|130.25|127.45|130.25|127.45|130.25|127.45|0
1650581590000|2022-04-21 22:53:10|130.34|127.54|130.52|127.72|130.62|127.82|130.34|127.54|0
1650581680000|2022-04-21 22:54:40|130.71|127.91|130.71|127.91|130.71|127.91|130.71|127.91|0
1650581690000|2022-04-21 22:54:50|130.8|128|130.71|127.91|130.8|128|130.71|127.91|0
1650581700000|2022-04-21 22:55:00|130.61|127.81|130.61|127.81|130.61|127.81|130.61|127.81|0
1650581710000|2022-04-21 22:55:10|130.57|127.77|130.57|127.77|130.57|127.77|130.57|127.77|0
1650581720000|2022-04-21 22:55:20|130.52|127.72|130.57|127.77|130.57|127.77|130.52|127.72|0
1650581730000|2022-04-21 22:55:30|130.61|127.81|130.61|127.81|130.61|127.81|130.61|127.81|0
1650581740000|2022-04-21 22:55:40|130.66|127.86|130.71|127.91|130.71|127.91|130.66|127.86|0
1650581750000|2022-04-21 22:55:50|130.75|127.95|130.71|127.91|130.8|128|130.71|127.91|0
1650581760000|2022-04-21 22:56:00|130.8|128|130.7|127.9|130.8|128|130.7|127.9|0
1650581770000|2022-04-21 22:56:10|130.75|127.95|130.75|127.95|130.75|127.95|130.75|127.95|0
1650581780000|2022-04-21 22:56:20|130.7|127.9|130.7|127.9|130.7|127.9|130.7|127.9|0
1650581790000|2022-04-21 22:56:30|130.8|128|130.75|127.95|130.8|128|130.75|127.95|0
1650581800000|2022-04-21 22:56:40|130.8|128|130.7|127.9|130.8|128|130.7|127.9|0
1650581810000|2022-04-21 22:56:50|130.61|127.81|130.61|127.81|130.61|127.81|130.61|127.81|0
1650581820000|2022-04-21 22:57:00|130.52|127.72|130.61|127.81|130.61|127.81|130.52|127.72|0
1650581830000|2022-04-21 22:57:10|130.7|127.9|130.7|127.9|130.7|127.9|130.7|127.9|0
1650581860000|2022-04-21 22:57:40|130.75|127.95|130.75|127.95|130.75|127.95|130.7|127.9|0
1650581880000|2022-04-21 22:58:00|130.7|127.9|130.7|127.9|130.7|127.9|130.7|127.9|0
1650581890000|2022-04-21 22:58:10|130.57|127.77|130.66|127.86|130.66|127.86|130.57|127.77|0
1650581900000|2022-04-21 22:58:20|130.61|127.81|130.61|127.81|130.61|127.81|130.61|127.81|0
1650581920000|2022-04-21 22:58:40|130.57|127.77|130.57|127.77|130.57|127.77|130.57|127.77|0
1650581930000|2022-04-21 22:58:50|130.61|127.81|130.61|127.81|130.61|127.81|130.61|127.81|0
1650581940000|2022-04-21 22:59:00|130.57|127.77|130.52|127.72|130.57|127.77|130.52|127.72|0
1650582000000|2022-04-21 23:00:00|130.61|127.81|130.7|127.9|130.7|127.9|130.61|127.81|0
1650582010000|2022-04-21 23:00:10|130.79|127.99|130.61|127.81|130.79|127.99|130.61|127.81|0
1650582080000|2022-04-21 23:01:20|130.57|127.77|130.57|127.77|130.57|127.77|130.57|127.77|0
1650582090000|2022-04-21 23:01:30|130.52|127.72|130.52|127.72|130.52|127.72|130.52|127.72|0
1650582100000|2022-04-21 23:01:40|130.43|127.63|130.43|127.63|130.43|127.63|130.43|127.63|0
1650582110000|2022-04-21 23:01:50|130.24|127.44|130.24|127.44|130.24|127.44|130.2|127.4|0
1650582120000|2022-04-21 23:02:00|130.15|127.35|130.24|127.44|130.24|127.44|130.15|127.35|0
1650582130000|2022-04-21 23:02:10|130.15|127.35|130.24|127.44|130.24|127.44|130.15|127.35|0
1650582140000|2022-04-21 23:02:20|130.33|127.53|130.24|127.44|130.33|127.53|130.24|127.44|0
1650582150000|2022-04-21 23:02:30|130.15|127.35|130.2|127.4|130.2|127.4|130.15|127.35|0
1650582160000|2022-04-21 23:02:40|129.88|127.08|129.88|127.08|129.88|127.08|129.79|126.99|0
1650582170000|2022-04-21 23:02:50|129.97|127.17|129.97|127.17|129.97|127.17|129.97|127.17|0
1650582180000|2022-04-21 23:03:00|129.93|127.13|129.88|127.08|129.93|127.13|129.88|127.08|0
1650582190000|2022-04-21 23:03:10|130.06|127.26|130.06|127.26|130.15|127.35|130.06|127.26|0
1650582200000|2022-04-21 23:03:20|130.15|127.35|130.2|127.4|130.24|127.44|130.15|127.35|0
1650582210000|2022-04-21 23:03:30|130.15|127.35|130.24|127.44|130.24|127.44|130.15|127.35|0
1650582220000|2022-04-21 23:03:40|130.33|127.53|130.24|127.44|130.33|127.53|130.24|127.44|0
1650582230000|2022-04-21 23:03:50|130.33|127.53|130.42|127.62|130.42|127.62|130.33|127.53|0
1650582240000|2022-04-21 23:04:00|130.33|127.53|130.33|127.53|130.33|127.53|130.33|127.53|0
1650582250000|2022-04-21 23:04:10|130.42|127.62|130.52|127.72|130.52|127.72|130.42|127.62|0
1650582260000|2022-04-21 23:04:20|130.47|127.67|130.52|127.72|130.52|127.72|130.47|127.67|0
1650582270000|2022-04-21 23:04:30|130.56|127.76|130.7|127.9|130.7|127.9|130.56|127.76|0
1650582280000|2022-04-21 23:04:40|130.79|127.99|130.84|128.04|130.88|128.08|130.79|127.99|0
1650582290000|2022-04-21 23:04:50|130.88|128.08|130.97|128.17|130.97|128.17|130.88|128.08|0
1650582300000|2022-04-21 23:05:00|131.16|128.36|131.06|128.26|131.16|128.36|131.06|128.26|0
1650582310000|2022-04-21 23:05:10|131.16|128.36|131.34|128.54|131.34|128.54|131.16|128.36|0
1650582320000|2022-04-21 23:05:20|131.25|128.45|131.34|128.54|131.34|128.54|131.25|128.45|0
1650582340000|2022-04-21 23:05:40|131.39|128.59|131.43|128.63|131.43|128.63|131.39|128.59|0
1650582350000|2022-04-21 23:05:50|131.62|128.82|131.34|128.54|131.62|128.82|131.34|128.54|0
1650582360000|2022-04-21 23:06:00|131.06|128.26|131.16|128.36|131.16|128.36|131.06|128.26|0
1650582370000|2022-04-21 23:06:10|131.25|128.45|131.43|128.63|131.43|128.63|131.25|128.45|0
1650582380000|2022-04-21 23:06:20|131.52|128.72|131.52|128.72|131.52|128.72|131.52|128.72|0
1650582390000|2022-04-21 23:06:30|131.48|128.68|131.48|128.68|131.48|128.68|131.48|128.68|0
1650582400000|2022-04-21 23:06:40|131.52|128.72|131.52|128.72|131.52|128.72|131.52|128.72|0
1650582410000|2022-04-21 23:06:50|131.48|128.68|131.52|128.72|131.52|128.72|131.48|128.68|0
1650582430000|2022-04-21 23:07:10|131.43|128.63|131.52|128.72|131.52|128.72|131.43|128.63|0
1650582440000|2022-04-21 23:07:20|131.61|128.81|131.52|128.72|131.66|128.86|131.52|128.72|0
1650582470000|2022-04-21 23:07:50|131.48|128.68|131.43|128.63|131.52|128.72|131.43|128.63|0
1650582480000|2022-04-21 23:08:00|131.34|128.54|131.34|128.54|131.43|128.63|131.34|128.54|0
1650582490000|2022-04-21 23:08:10|131.25|128.45|131.34|128.54|131.34|128.54|131.25|128.45|0
1650582500000|2022-04-21 23:08:20|131.43|128.63|131.43|128.63|131.43|128.63|131.43|128.63|0
1650582510000|2022-04-21 23:08:30|131.34|128.54|131.34|128.54|131.34|128.54|131.29|128.49|0
1650582520000|2022-04-21 23:08:40|131.43|128.63|131.43|128.63|131.43|128.63|131.43|128.63|0
1650582530000|2022-04-21 23:08:50|131.38|128.58|131.52|128.72|131.52|128.72|131.38|128.58|0
1650582540000|2022-04-21 23:09:00|131.61|128.81|131.7|128.9|131.7|128.9|131.61|128.81|0
1650582560000|2022-04-21 23:09:20|131.89|129.09|131.89|129.09|131.89|129.09|131.89|129.09|0
1650582570000|2022-04-21 23:09:30|131.8|129|131.8|129|131.8|129|131.8|129|0
1650582580000|2022-04-21 23:09:40|131.75|128.95|131.43|128.63|131.75|128.95|131.43|128.63|0
1650582590000|2022-04-21 23:09:50|131.52|128.72|131.52|128.72|131.52|128.72|131.52|128.72|0
1650582600000|2022-04-21 23:10:00|131.34|128.54|131.24|128.44|131.34|128.54|131.24|128.44|0
1650582610000|2022-04-21 23:10:10|131.34|128.54|131.24|128.44|131.34|128.54|131.24|128.44|0
1650582620000|2022-04-21 23:10:20|131.34|128.54|131.29|128.49|131.34|128.54|131.29|128.49|0
1650582630000|2022-04-21 23:10:30|131.24|128.44|131.24|128.44|131.24|128.44|131.24|128.44|0
1650582640000|2022-04-21 23:10:40|131.52|128.72|131.52|128.72|131.52|128.72|131.52|128.72|0
1650582660000|2022-04-21 23:11:00|131.48|128.68|131.48|128.68|131.48|128.68|131.48|128.68|0
1650582670000|2022-04-21 23:11:10|131.43|128.63|131.43|128.63|131.43|128.63|131.43|128.63|0
1650582680000|2022-04-21 23:11:20|131.34|128.54|131.34|128.54|131.38|128.58|131.34|128.54|0
1650582690000|2022-04-21 23:11:30|131.43|128.63|131.34|128.54|131.43|128.63|131.34|128.54|0
1650582700000|2022-04-21 23:11:40|131.33|128.53|131.33|128.53|131.33|128.53|131.33|128.53|0
1650582710000|2022-04-21 23:11:50|131.43|128.63|131.43|128.63|131.43|128.63|131.43|128.63|0
1650582720000|2022-04-21 23:12:00|131.38|128.58|131.15|128.35|131.38|128.58|131.15|128.35|0
1650582730000|2022-04-21 23:12:10|131.06|128.26|131.11|128.31|131.15|128.35|131.06|128.26|0
1650582740000|2022-04-21 23:12:20|131.06|128.26|131.15|128.35|131.15|128.35|131.06|128.26|0
1650582770000|2022-04-21 23:12:50|131.06|128.26|131.06|128.26|131.06|128.26|131.06|128.26|0
1650582780000|2022-04-21 23:13:00|130.97|128.17|130.97|128.17|130.97|128.17|130.97|128.17|0
1650582790000|2022-04-21 23:13:10|131.06|128.26|131.06|128.26|131.06|128.26|131.06|128.26|0
1650582840000|2022-04-21 23:14:00|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650582850000|2022-04-21 23:14:10|131.2|128.4|131.24|128.44|131.24|128.44|131.06|128.26|0
1650582860000|2022-04-21 23:14:20|131.29|128.49|131.52|128.72|131.52|128.72|131.29|128.49|0
1650582870000|2022-04-21 23:14:30|131.42|128.62|131.33|128.53|131.42|128.62|131.33|128.53|0
1650582880000|2022-04-21 23:14:40|131.38|128.58|131.33|128.53|131.38|128.58|131.33|128.53|0
1650582890000|2022-04-21 23:14:50|131.42|128.62|131.38|128.58|131.42|128.62|131.38|128.58|0
1650582900000|2022-04-21 23:15:00|131.42|128.62|131.2|128.4|131.42|128.62|131.2|128.4|0
1650582910000|2022-04-21 23:15:10|131.24|128.44|131.33|128.53|131.33|128.53|131.24|128.44|0
1650582920000|2022-04-21 23:15:20|131.24|128.44|131.24|128.44|131.24|128.44|131.24|128.44|0
1650582930000|2022-04-21 23:15:30|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650582940000|2022-04-21 23:15:40|131.24|128.44|131.24|128.44|131.24|128.44|131.24|128.44|0
1650582950000|2022-04-21 23:15:50|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650582960000|2022-04-21 23:16:00|131.1|128.3|131.06|128.26|131.1|128.3|131.06|128.26|0
1650582970000|2022-04-21 23:16:10|131.15|128.35|131.06|128.26|131.15|128.35|131.06|128.26|0
1650582990000|2022-04-21 23:16:30|131.1|128.3|131.15|128.35|131.15|128.35|131.1|128.3|0
1650583030000|2022-04-21 23:17:10|131.1|128.3|131.15|128.35|131.15|128.35|131.06|128.26|0
1650583040000|2022-04-21 23:17:20|131.06|128.26|131.06|128.26|131.06|128.26|131.06|128.26|0
1650583050000|2022-04-21 23:17:30|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650583060000|2022-04-21 23:17:40|131.1|128.3|131.06|128.26|131.1|128.3|131.06|128.26|0
1650583070000|2022-04-21 23:17:50|131.1|128.3|131.06|128.26|131.1|128.3|131.06|128.26|0
1650583080000|2022-04-21 23:18:00|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583090000|2022-04-21 23:18:10|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650583100000|2022-04-21 23:18:20|130.87|128.07|130.87|128.07|130.87|128.07|130.87|128.07|0
1650583110000|2022-04-21 23:18:30|130.83|128.03|130.92|128.12|130.92|128.12|130.83|128.03|0
1650583120000|2022-04-21 23:18:40|130.87|128.07|130.87|128.07|130.92|128.12|130.87|128.07|0
1650583130000|2022-04-21 23:18:50|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650583150000|2022-04-21 23:19:10|131.05|128.25|131.01|128.21|131.15|128.35|131.01|128.21|0
1650583160000|2022-04-21 23:19:20|131.05|128.25|131.1|128.3|131.15|128.35|131.05|128.25|0
1650583170000|2022-04-21 23:19:30|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650583180000|2022-04-21 23:19:40|131.1|128.3|131.05|128.25|131.1|128.3|131.05|128.25|0
1650583190000|2022-04-21 23:19:50|131.1|128.3|131.05|128.25|131.1|128.3|131.05|128.25|0
1650583210000|2022-04-21 23:20:10|131.1|128.3|131.1|128.3|131.1|128.3|131.1|128.3|0
1650583220000|2022-04-21 23:20:20|131.15|128.35|131.33|128.53|131.33|128.53|131.14|128.34|0
1650583230000|2022-04-21 23:20:30|131.28|128.48|131.14|128.34|131.28|128.48|131.14|128.34|0
1650583240000|2022-04-21 23:20:40|131.1|128.3|131.1|128.3|131.1|128.3|131.1|128.3|0
1650583250000|2022-04-21 23:20:50|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583270000|2022-04-21 23:21:10|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650583280000|2022-04-21 23:21:20|130.92|128.12|130.87|128.07|130.92|128.12|130.87|128.07|0
1650583300000|2022-04-21 23:21:40|130.96|128.16|130.87|128.07|130.96|128.16|130.87|128.07|0
1650583310000|2022-04-21 23:21:50|130.92|128.12|130.87|128.07|130.92|128.12|130.87|128.07|0
1650583320000|2022-04-21 23:22:00|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650583330000|2022-04-21 23:22:10|130.87|128.07|130.87|128.07|130.87|128.07|130.87|128.07|0
1650583340000|2022-04-21 23:22:20|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583360000|2022-04-21 23:22:40|131.14|128.34|131.14|128.34|131.14|128.34|131.14|128.34|0
1650583380000|2022-04-21 23:23:00|131.05|128.25|131.14|128.34|131.14|128.34|131.05|128.25|0
1650583390000|2022-04-21 23:23:10|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583400000|2022-04-21 23:23:20|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650583470000|2022-04-21 23:24:30|130.87|128.07|130.87|128.07|130.87|128.07|130.87|128.07|0
1650583480000|2022-04-21 23:24:40|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1650583490000|2022-04-21 23:24:50|130.87|128.07|130.87|128.07|130.87|128.07|130.87|128.07|0
1650583500000|2022-04-21 23:25:00|130.82|128.02|130.77|127.97|130.82|128.02|130.77|127.97|0
1650583510000|2022-04-21 23:25:10|130.82|128.02|130.96|128.16|130.96|128.16|130.77|127.97|0
1650583530000|2022-04-21 23:25:30|131.05|128.25|131.14|128.34|131.14|128.34|131.05|128.25|0
1650583540000|2022-04-21 23:25:40|131.23|128.43|131.14|128.34|131.23|128.43|131.14|128.34|0
1650583560000|2022-04-21 23:26:00|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583570000|2022-04-21 23:26:10|131.1|128.3|131.14|128.34|131.14|128.34|131.1|128.3|0
1650583580000|2022-04-21 23:26:20|131.23|128.43|131.23|128.43|131.23|128.43|131.23|128.43|0
1650583590000|2022-04-21 23:26:30|131.28|128.48|131.23|128.43|131.28|128.48|131.23|128.43|0
1650583600000|2022-04-21 23:26:40|131.28|128.48|131.42|128.62|131.42|128.62|131.28|128.48|0
1650583610000|2022-04-21 23:26:50|131.32|128.52|131.14|128.34|131.32|128.52|131.14|128.34|0
1650583620000|2022-04-21 23:27:00|131.1|128.3|131.14|128.34|131.14|128.34|131.05|128.25|0
1650583640000|2022-04-21 23:27:20|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583660000|2022-04-21 23:27:40|131.14|128.34|131.14|128.34|131.14|128.34|131.14|128.34|0
1650583670000|2022-04-21 23:27:50|131.05|128.25|131.05|128.25|131.14|128.34|131.05|128.25|0
1650583690000|2022-04-21 23:28:10|131.14|128.34|131.14|128.34|131.14|128.34|131.14|128.34|0
1650583710000|2022-04-21 23:28:30|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583730000|2022-04-21 23:28:50|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650583740000|2022-04-21 23:29:00|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583750000|2022-04-21 23:29:10|130.96|128.16|131|128.2|131|128.2|130.95|128.15|0
1650583760000|2022-04-21 23:29:20|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650583800000|2022-04-21 23:30:00|131.14|128.34|131.05|128.25|131.14|128.34|131.05|128.25|0
1650583810000|2022-04-21 23:30:10|130.86|128.06|130.77|127.97|130.86|128.06|130.77|127.97|0
1650583820000|2022-04-21 23:30:20|130.86|128.06|131.05|128.25|131.05|128.25|130.86|128.06|0
1650583840000|2022-04-21 23:30:40|131.14|128.34|131.14|128.34|131.14|128.34|131.14|128.34|0
1650583850000|2022-04-21 23:30:50|131.09|128.29|131.23|128.43|131.23|128.43|131.09|128.29|0
1650583860000|2022-04-21 23:31:00|131.14|128.34|131.14|128.34|131.14|128.34|131.14|128.34|0
1650583870000|2022-04-21 23:31:10|131.05|128.25|131.18|128.38|131.18|128.38|131.05|128.25|0
1650583880000|2022-04-21 23:31:20|131.14|128.34|131.04|128.24|131.14|128.34|131.04|128.24|0
1650583890000|2022-04-21 23:31:30|131.09|128.29|131.18|128.38|131.18|128.38|131.09|128.29|0
1650583900000|2022-04-21 23:31:40|131.23|128.43|131.14|128.34|131.23|128.43|131.14|128.34|0
1650583920000|2022-04-21 23:32:00|131.04|128.24|131.14|128.34|131.14|128.34|131.04|128.24|0
1650583930000|2022-04-21 23:32:10|131.09|128.29|131.04|128.24|131.09|128.29|131.04|128.24|0
1650583950000|2022-04-21 23:32:30|131.09|128.29|131.04|128.24|131.09|128.29|131.04|128.24|0
1650583970000|2022-04-21 23:32:50|131.09|128.29|131.14|128.34|131.14|128.34|131.04|128.24|0
1650583980000|2022-04-21 23:33:00|131.18|128.38|131.18|128.38|131.18|128.38|131.18|128.38|0
1650583990000|2022-04-21 23:33:10|131.14|128.34|131.23|128.43|131.23|128.43|131.14|128.34|0
1650584000000|2022-04-21 23:33:20|131.18|128.38|131.18|128.38|131.18|128.38|131.14|128.34|0
1650584010000|2022-04-21 23:33:30|131.14|128.34|131.23|128.43|131.23|128.43|131.14|128.34|0
1650584020000|2022-04-21 23:33:40|131.13|128.33|131.13|128.33|131.13|128.33|131.13|128.33|0
1650584050000|2022-04-21 23:34:10|131.04|128.24|131.04|128.24|131.04|128.24|131.04|128.24|0
1650584060000|2022-04-21 23:34:20|130.95|128.15|130.95|128.15|130.95|128.15|130.95|128.15|0
1650584090000|2022-04-21 23:34:50|131.04|128.24|131.04|128.24|131.04|128.24|131.04|128.24|0
1650584100000|2022-04-21 23:35:00|131|128.2|130.95|128.15|131|128.2|130.95|128.15|0
1650584110000|2022-04-21 23:35:10|130.86|128.06|130.91|128.11|130.91|128.11|130.86|128.06|0
1650584120000|2022-04-21 23:35:20|130.86|128.06|130.77|127.97|130.86|128.06|130.77|127.97|0
1650584130000|2022-04-21 23:35:30|130.86|128.06|130.86|128.06|130.86|128.06|130.86|128.06|0
1650584140000|2022-04-21 23:35:40|130.91|128.11|130.95|128.15|130.95|128.15|130.91|128.11|0
1650584150000|2022-04-21 23:35:50|130.91|128.11|130.95|128.15|130.95|128.15|130.91|128.11|0
1650584160000|2022-04-21 23:36:00|131.04|128.24|131.04|128.24|131.04|128.24|131.04|128.24|0
1650584170000|2022-04-21 23:36:10|131.13|128.33|131.13|128.33|131.13|128.33|131.04|128.24|0
1650584180000|2022-04-21 23:36:20|131.18|128.38|131.18|128.38|131.22|128.42|131.18|128.38|0
1650584190000|2022-04-21 23:36:30|131.22|128.42|131.36|128.56|131.41|128.61|131.22|128.42|0
1650584200000|2022-04-21 23:36:40|131.32|128.52|131.32|128.52|131.32|128.52|131.32|128.52|0
1650584210000|2022-04-21 23:36:50|131.36|128.56|131.32|128.52|131.36|128.56|131.32|128.52|0
1650584220000|2022-04-21 23:37:00|131.22|128.42|131.13|128.33|131.22|128.42|131.13|128.33|0
1650584230000|2022-04-21 23:37:10|131.18|128.38|131.22|128.42|131.22|128.42|131.18|128.38|0
1650584240000|2022-04-21 23:37:20|131.32|128.52|131.32|128.52|131.32|128.52|131.32|128.52|0
1650584250000|2022-04-21 23:37:30|131.41|128.61|131.41|128.61|131.41|128.61|131.41|128.61|0
1650584260000|2022-04-21 23:37:40|131.36|128.56|131.41|128.61|131.41|128.61|131.32|128.52|0
1650584270000|2022-04-21 23:37:50|131.59|128.79|131.59|128.79|131.59|128.79|131.59|128.79|0
1650584280000|2022-04-21 23:38:00|131.5|128.7|131.5|128.7|131.59|128.79|131.5|128.7|0
1650584300000|2022-04-21 23:38:20|131.55|128.75|131.59|128.79|131.59|128.79|131.55|128.75|0
1650584310000|2022-04-21 23:38:30|131.68|128.88|131.59|128.79|131.68|128.88|131.59|128.79|0
1650584320000|2022-04-21 23:38:40|131.68|128.88|131.96|129.16|131.96|129.16|131.68|128.88|0
1650584330000|2022-04-21 23:38:50|131.87|129.07|131.87|129.07|131.87|129.07|131.77|128.97|0
1650584350000|2022-04-21 23:39:10|131.96|129.16|131.96|129.16|131.96|129.16|131.96|129.16|0
1650584360000|2022-04-21 23:39:20|131.87|129.07|131.87|129.07|131.87|129.07|131.87|129.07|0
1650584370000|2022-04-21 23:39:30|131.96|129.16|131.96|129.16|131.96|129.16|131.96|129.16|0
1650584380000|2022-04-21 23:39:40|132.05|129.25|132.05|129.25|132.05|129.25|132.05|129.25|0
1650584390000|2022-04-21 23:39:50|132.1|129.3|132.23|129.43|132.23|129.43|132.1|129.3|0
1650584400000|2022-04-21 23:40:00|132.1|129.3|131.87|129.07|132.1|129.3|131.87|129.07|0
1650584420000|2022-04-21 23:40:20|131.77|128.97|131.87|129.07|131.87|129.07|131.77|128.97|0
1650584430000|2022-04-21 23:40:30|131.77|128.97|131.77|128.97|131.77|128.97|131.77|128.97|0
1650584440000|2022-04-21 23:40:40|131.68|128.88|131.64|128.84|131.68|128.88|131.64|128.84|0
1650584450000|2022-04-21 23:40:50|131.59|128.79|131.4|128.6|131.68|128.88|131.4|128.6|0
1650584460000|2022-04-21 23:41:00|131.5|128.7|131.5|128.7|131.5|128.7|131.5|128.7|0
1650584470000|2022-04-21 23:41:10|131.59|128.79|131.59|128.79|131.59|128.79|131.59|128.79|0
1650584490000|2022-04-21 23:41:30|131.68|128.88|131.5|128.7|131.68|128.88|131.5|128.7|0
1650584500000|2022-04-21 23:41:40|131.59|128.79|131.5|128.7|131.59|128.79|131.5|128.7|0
1650584520000|2022-04-21 23:42:00|131.45|128.65|131.45|128.65|131.45|128.65|131.45|128.65|0
1650584530000|2022-04-21 23:42:10|131.5|128.7|131.4|128.6|131.5|128.7|131.4|128.6|0
1650584540000|2022-04-21 23:42:20|131.5|128.7|131.5|128.7|131.59|128.79|131.5|128.7|0
1650584550000|2022-04-21 23:42:30|131.59|128.79|131.59|128.79|131.64|128.84|131.59|128.79|0
1650584560000|2022-04-21 23:42:40|131.5|128.7|131.5|128.7|131.5|128.7|131.5|128.7|0
1650584570000|2022-04-21 23:42:50|131.54|128.74|131.54|128.74|131.54|128.74|131.54|128.74|0
1650584580000|2022-04-21 23:43:00|131.59|128.79|131.5|128.7|131.59|128.79|131.5|128.7|0
1650584600000|2022-04-21 23:43:20|131.54|128.74|131.45|128.65|131.54|128.74|131.45|128.65|0
1650584610000|2022-04-21 23:43:30|131.4|128.6|131.4|128.6|131.4|128.6|131.4|128.6|0
1650584630000|2022-04-21 23:43:50|131.45|128.65|131.31|128.51|131.45|128.65|131.31|128.51|0
1650584640000|2022-04-21 23:44:00|131.13|128.33|130.94|128.14|131.13|128.33|130.94|128.14|0
1650584650000|2022-04-21 23:44:10|130.85|128.05|130.9|128.1|130.9|128.1|130.85|128.05|0
1650584660000|2022-04-21 23:44:20|130.85|128.05|130.81|128.01|130.85|128.05|130.81|128.01|0
1650584670000|2022-04-21 23:44:30|130.76|127.96|130.76|127.96|130.76|127.96|130.76|127.96|0
1650584680000|2022-04-21 23:44:40|130.81|128.01|130.76|127.96|130.81|128.01|130.76|127.96|0
1650584690000|2022-04-21 23:44:50|130.67|127.87|130.67|127.87|130.67|127.87|130.67|127.87|0
1650584700000|2022-04-21 23:45:00|130.62|127.82|130.76|127.96|130.76|127.96|130.58|127.78|0
1650584710000|2022-04-21 23:45:10|130.67|127.87|130.58|127.78|130.67|127.87|130.49|127.69|0
1650584720000|2022-04-21 23:45:20|130.49|127.69|130.58|127.78|130.58|127.78|130.49|127.69|0
1650584730000|2022-04-21 23:45:30|130.49|127.69|130.49|127.69|130.49|127.69|130.49|127.69|0
1650584740000|2022-04-21 23:45:40|130.39|127.59|130.3|127.5|130.39|127.59|130.3|127.5|0
1650584750000|2022-04-21 23:45:50|130.26|127.46|130.3|127.5|130.3|127.5|130.21|127.41|0
1650584760000|2022-04-21 23:46:00|130.39|127.59|130.48|127.68|130.48|127.68|130.39|127.59|0
1650584770000|2022-04-21 23:46:10|130.58|127.78|130.58|127.78|130.58|127.78|130.58|127.78|0
1650584780000|2022-04-21 23:46:20|130.62|127.82|130.76|127.96|130.76|127.96|130.62|127.82|0
1650584790000|2022-04-21 23:46:30|130.67|127.87|130.85|128.05|130.85|128.05|130.67|127.87|0
1650584800000|2022-04-21 23:46:40|130.76|127.96|130.94|128.14|130.94|128.14|130.76|127.96|0
1650584810000|2022-04-21 23:46:50|130.99|128.19|130.94|128.14|130.99|128.19|130.85|128.05|0
1650584820000|2022-04-21 23:47:00|130.85|128.05|130.85|128.05|130.85|128.05|130.85|128.05|0
1650584830000|2022-04-21 23:47:10|130.94|128.14|131.12|128.32|131.12|128.32|130.94|128.14|0
1650584840000|2022-04-21 23:47:20|131.22|128.42|131.22|128.42|131.22|128.42|131.22|128.42|0
1650584850000|2022-04-21 23:47:30|131.4|128.6|131.4|128.6|131.4|128.6|131.4|128.6|0
1650584860000|2022-04-21 23:47:40|131.22|128.42|131.31|128.51|131.31|128.51|131.22|128.42|0
1650584870000|2022-04-21 23:47:50|131.36|128.56|131.4|128.6|131.4|128.6|131.36|128.56|0
1650584880000|2022-04-21 23:48:00|131.49|128.69|131.49|128.69|131.49|128.69|131.49|128.69|0
1650584890000|2022-04-21 23:48:10|131.58|128.78|131.86|129.06|131.86|129.06|131.58|128.78|0
1650584900000|2022-04-21 23:48:20|131.77|128.97|132.04|129.24|132.04|129.24|131.77|128.97|0
1650584910000|2022-04-21 23:48:30|132.6|129.8|132.32|129.52|132.6|129.8|132.32|129.52|0
1650584920000|2022-04-21 23:48:40|132.41|129.61|132.51|129.71|132.51|129.71|132.41|129.61|0
1650584930000|2022-04-21 23:48:50|132.41|129.61|132.41|129.61|132.41|129.61|132.41|129.61|0
1650584940000|2022-04-21 23:49:00|132.51|129.71|132.5|129.7|132.51|129.71|132.5|129.7|0
1650584950000|2022-04-21 23:49:10|132.41|129.61|132.5|129.7|132.5|129.7|132.41|129.61|0
1650584960000|2022-04-21 23:49:20|132.46|129.66|132.41|129.61|132.46|129.66|132.37|129.57|0
1650584970000|2022-04-21 23:49:30|132.5|129.7|132.69|129.89|132.69|129.89|132.41|129.61|0
1650584980000|2022-04-21 23:49:40|132.55|129.75|132.55|129.75|132.55|129.75|132.55|129.75|0
1650584990000|2022-04-21 23:49:50|132.5|129.7|132.41|129.61|132.5|129.7|132.41|129.61|0
1650585000000|2022-04-21 23:50:00|132.5|129.7|132.32|129.52|132.5|129.7|132.32|129.52|0
1650585010000|2022-04-21 23:50:10|132.41|129.61|132.32|129.52|132.41|129.61|132.32|129.52|0
1650585020000|2022-04-21 23:50:20|132.23|129.43|131.77|128.97|132.23|129.43|131.77|128.97|0
1650585030000|2022-04-21 23:50:30|131.72|128.92|131.72|128.92|131.77|128.97|131.72|128.92|0
1650585040000|2022-04-21 23:50:40|131.67|128.87|131.49|128.69|131.67|128.87|131.49|128.69|0
1650585050000|2022-04-21 23:50:50|131.26|128.46|131.31|128.51|131.35|128.55|131.26|128.46|0
1650585060000|2022-04-21 23:51:00|131.35|128.55|131.21|128.41|131.4|128.6|131.21|128.41|0
1650585070000|2022-04-21 23:51:10|131.03|128.23|131.21|128.41|131.21|128.41|131.03|128.23|0
1650585080000|2022-04-21 23:51:20|131.31|128.51|131.4|128.6|131.4|128.6|131.31|128.51|0
1650585090000|2022-04-21 23:51:30|131.49|128.69|131.49|128.69|131.49|128.69|131.49|128.69|0
1650585100000|2022-04-21 23:51:40|131.4|128.6|131.4|128.6|131.44|128.64|131.4|128.6|0
1650585110000|2022-04-21 23:51:50|131.35|128.55|131.21|128.41|131.35|128.55|131.21|128.41|0
1650585120000|2022-04-21 23:52:00|131.3|128.5|131.21|128.41|131.3|128.5|131.21|128.41|0
1650585130000|2022-04-21 23:52:10|131.3|128.5|131.3|128.5|131.3|128.5|131.3|128.5|0
1650585140000|2022-04-21 23:52:20|131.35|128.55|131.44|128.64|131.44|128.64|131.35|128.55|0
1650585150000|2022-04-21 23:52:30|131.4|128.6|131.4|128.6|131.4|128.6|131.4|128.6|0
1650585160000|2022-04-21 23:52:40|131.3|128.5|131.3|128.5|131.3|128.5|131.3|128.5|0
1650585170000|2022-04-21 23:52:50|131.35|128.55|131.35|128.55|131.35|128.55|131.35|128.55|0
1650585180000|2022-04-21 23:53:00|131.4|128.6|131.49|128.69|131.58|128.78|131.4|128.6|0
1650585190000|2022-04-21 23:53:10|131.58|128.78|131.58|128.78|131.58|128.78|131.58|128.78|0
1650585200000|2022-04-21 23:53:20|131.67|128.87|131.86|129.06|131.86|129.06|131.67|128.87|0
1650585210000|2022-04-21 23:53:30|131.76|128.96|131.81|129.01|131.86|129.06|131.76|128.96|0
1650585220000|2022-04-21 23:53:40|131.86|129.06|131.76|128.96|131.86|129.06|131.76|128.96|0
1650585230000|2022-04-21 23:53:50|131.81|129.01|131.81|129.01|131.81|129.01|131.76|128.96|0
1650585240000|2022-04-21 23:54:00|131.86|129.06|132.04|129.24|132.04|129.24|131.86|129.06|0
1650585250000|2022-04-21 23:54:10|131.86|129.06|132.04|129.24|132.04|129.24|131.86|129.06|0
1650585260000|2022-04-21 23:54:20|132.22|129.42|132.22|129.42|132.32|129.52|132.22|129.42|0
1650585270000|2022-04-21 23:54:30|132.18|129.38|132.22|129.42|132.22|129.42|132.18|129.38|0
1650585290000|2022-04-21 23:54:50|132.41|129.61|132.32|129.52|132.41|129.61|132.32|129.52|0
1650585300000|2022-04-21 23:55:00|132.22|129.42|132.5|129.7|132.5|129.7|132.22|129.42|0
1650585330000|2022-04-21 23:55:30|132.46|129.66|132.5|129.7|132.5|129.7|132.46|129.66|0
1650585360000|2022-04-21 23:56:00|132.59|129.79|132.5|129.7|132.59|129.79|132.46|129.66|0
1650585370000|2022-04-21 23:56:10|132.41|129.61|132.5|129.7|132.5|129.7|132.41|129.61|0
1650585380000|2022-04-21 23:56:20|132.46|129.66|132.5|129.7|132.5|129.7|132.46|129.66|0
1650585390000|2022-04-21 23:56:30|132.46|129.66|132.5|129.7|132.5|129.7|132.41|129.61|0
1650585400000|2022-04-21 23:56:40|132.68|129.88|132.59|129.79|132.68|129.88|132.59|129.79|0
1650585410000|2022-04-21 23:56:50|132.68|129.88|132.68|129.88|132.68|129.88|132.68|129.88|0
1650585420000|2022-04-21 23:57:00|132.78|129.98|132.68|129.88|132.78|129.98|132.59|129.79|0
1650585430000|2022-04-21 23:57:10|132.64|129.84|132.78|129.98|132.78|129.98|132.64|129.84|0
1650585440000|2022-04-21 23:57:20|132.68|129.88|133.8|131|133.8|131|132.68|129.88|0
1650585450000|2022-04-21 23:57:30|133.89|131.09|133.61|130.81|133.89|131.09|133.61|130.81|0
1650585460000|2022-04-21 23:57:40|133.52|130.72|133.61|130.81|133.61|130.81|133.52|130.72|0
1650585470000|2022-04-21 23:57:50|133.52|130.72|133.75|130.95|133.75|130.95|133.52|130.72|0
1650585480000|2022-04-21 23:58:00|133.7|130.9|133.8|131|133.8|131|133.61|130.81|0
1650585490000|2022-04-21 23:58:10|133.7|130.9|133.8|131|133.8|131|133.7|130.9|0
1650585500000|2022-04-21 23:58:20|133.98|131.18|133.98|131.18|133.98|131.18|133.98|131.18|0
1650585510000|2022-04-21 23:58:30|134.08|131.28|134.08|131.28|134.08|131.28|134.03|131.23|0
1650585520000|2022-04-21 23:58:40|133.98|131.18|133.98|131.18|133.98|131.18|133.98|131.18|0
1650585530000|2022-04-21 23:58:50|133.94|131.14|133.98|131.18|133.98|131.18|133.94|131.14|0
1650585540000|2022-04-21 23:59:00|134.08|131.28|134.08|131.28|134.08|131.28|134.08|131.28|0
1650585550000|2022-04-21 23:59:10|134.17|131.37|134.08|131.28|134.17|131.37|133.98|131.18|0
1650585560000|2022-04-21 23:59:20|133.98|131.18|133.89|131.09|133.98|131.18|133.89|131.09|0
1650585570000|2022-04-21 23:59:30|133.8|131|133.7|130.9|133.8|131|133.61|130.81|0
1650585580000|2022-04-21 23:59:40|133.57|130.77|133.61|130.81|133.7|130.9|133.57|130.77|0
1650585600000|2022-04-22 00:00:00|133.52|130.72|133.52|130.72|133.7|130.9|133.52|130.72|0
1650585610000|2022-04-22 00:00:10|133.42|130.62|133.42|130.62|133.42|130.62|133.33|130.53|0
1650585620000|2022-04-22 00:00:20|133.52|130.72|133.24|130.44|133.61|130.81|133.24|130.44|0
1650585630000|2022-04-22 00:00:30|133.33|130.53|133.52|130.72|133.52|130.72|133.33|130.53|0
1650585640000|2022-04-22 00:00:40|133.42|130.62|133.38|130.58|133.42|130.62|133.33|130.53|0
1650585650000|2022-04-22 00:00:50|133.33|130.53|133.42|130.62|133.42|130.62|133.33|130.53|0
1650585660000|2022-04-22 00:01:00|133.47|130.67|133.52|130.72|133.61|130.81|133.47|130.67|0
1650585670000|2022-04-22 00:01:10|133.61|130.81|133.61|130.81|133.7|130.9|133.61|130.81|0
1650585680000|2022-04-22 00:01:20|133.7|130.9|133.66|130.86|133.7|130.9|133.66|130.86|0
1650585690000|2022-04-22 00:01:30|133.61|130.81|133.7|130.9|133.7|130.9|133.52|130.72|0
1650585700000|2022-04-22 00:01:40|133.89|131.09|133.7|130.9|133.89|131.09|133.7|130.9|0
1650585710000|2022-04-22 00:01:50|133.61|130.81|133.79|130.99|133.79|130.99|133.61|130.81|0
1650585720000|2022-04-22 00:02:00|133.89|131.09|133.98|131.18|133.98|131.18|133.79|130.99|0
1650585730000|2022-04-22 00:02:10|134.07|131.27|133.98|131.18|134.07|131.27|133.98|131.18|0
1650585750000|2022-04-22 00:02:30|134.03|131.23|134.17|131.37|134.17|131.37|134.03|131.23|0
1650585760000|2022-04-22 00:02:40|133.98|131.18|133.84|131.04|133.98|131.18|133.84|131.04|0
1650585770000|2022-04-22 00:02:50|133.79|130.99|133.7|130.9|133.79|130.99|133.7|130.9|0
1650585780000|2022-04-22 00:03:00|133.61|130.81|133.33|130.53|133.61|130.81|133.33|130.53|0
1650585790000|2022-04-22 00:03:10|133.42|130.62|133.42|130.62|133.51|130.71|133.42|130.62|0
1650585800000|2022-04-22 00:03:20|133.28|130.48|133.14|130.34|133.28|130.48|133.14|130.34|0
1650585810000|2022-04-22 00:03:30|133.05|130.25|132.86|130.06|133.05|130.25|132.86|130.06|0
1650585820000|2022-04-22 00:03:40|132.77|129.97|132.77|129.97|132.77|129.97|132.73|129.93|0
1650585830000|2022-04-22 00:03:50|132.68|129.88|132.86|130.06|132.86|130.06|132.68|129.88|0
1650585840000|2022-04-22 00:04:00|132.96|130.16|132.96|130.16|133.05|130.25|132.96|130.16|0
1650585850000|2022-04-22 00:04:10|132.86|130.06|132.68|129.88|132.86|130.06|132.68|129.88|0
1650585860000|2022-04-22 00:04:20|132.73|129.93|132.86|130.06|132.86|130.06|132.73|129.93|0
1650585870000|2022-04-22 00:04:30|132.82|130.02|132.77|129.97|132.82|130.02|132.77|129.97|0
1650585880000|2022-04-22 00:04:40|132.68|129.88|132.68|129.88|132.68|129.88|132.68|129.88|0
1650585890000|2022-04-22 00:04:50|132.63|129.83|132.77|129.97|132.77|129.97|132.63|129.83|0
1650585900000|2022-04-22 00:05:00|132.68|129.88|132.86|130.06|132.86|130.06|132.68|129.88|0
1650585910000|2022-04-22 00:05:10|132.77|129.97|132.91|130.11|132.91|130.11|132.77|129.97|0
1650585920000|2022-04-22 00:05:20|132.86|130.06|132.82|130.02|132.86|130.06|132.77|129.97|0
1650585930000|2022-04-22 00:05:30|132.86|130.06|132.77|129.97|132.86|130.06|132.77|129.97|0
1650585940000|2022-04-22 00:05:40|132.86|130.06|132.77|129.97|132.86|130.06|132.77|129.97|0
1650585950000|2022-04-22 00:05:50|132.68|129.88|132.4|129.6|132.68|129.88|132.4|129.6|0
1650585960000|2022-04-22 00:06:00|132.49|129.69|132.4|129.6|132.49|129.69|132.4|129.6|0
1650585970000|2022-04-22 00:06:10|132.49|129.69|132.49|129.69|132.49|129.69|132.4|129.6|0
1650585980000|2022-04-22 00:06:20|132.58|129.78|132.58|129.78|132.58|129.78|132.58|129.78|0
1650585990000|2022-04-22 00:06:30|132.49|129.69|132.4|129.6|132.49|129.69|132.4|129.6|0
1650586000000|2022-04-22 00:06:40|132.49|129.69|132.4|129.6|132.49|129.69|132.4|129.6|0
1650586010000|2022-04-22 00:06:50|132.31|129.51|132.4|129.6|132.4|129.6|132.31|129.51|0
1650586020000|2022-04-22 00:07:00|132.31|129.51|132.31|129.51|132.4|129.6|132.31|129.51|0
1650586030000|2022-04-22 00:07:10|132.21|129.41|132.12|129.32|132.21|129.41|132.12|129.32|0
1650586040000|2022-04-22 00:07:20|132.21|129.41|132.4|129.6|132.4|129.6|132.21|129.41|0
1650586050000|2022-04-22 00:07:30|132.31|129.51|132.49|129.69|132.49|129.69|132.31|129.51|0
1650586060000|2022-04-22 00:07:40|132.4|129.6|132.4|129.6|132.49|129.69|132.4|129.6|0
1650586070000|2022-04-22 00:07:50|132.45|129.65|132.49|129.69|132.49|129.69|132.45|129.65|0
1650586080000|2022-04-22 00:08:00|132.4|129.6|132.49|129.69|132.49|129.69|132.4|129.6|0
1650586090000|2022-04-22 00:08:10|132.4|129.6|132.4|129.6|132.4|129.6|132.4|129.6|0
1650586100000|2022-04-22 00:08:20|132.35|129.55|132.03|129.23|132.35|129.55|132.03|129.23|0
1650586110000|2022-04-22 00:08:30|131.94|129.14|131.66|128.86|131.94|129.14|131.66|128.86|0
1650586120000|2022-04-22 00:08:40|131.57|128.77|131.48|128.68|131.66|128.86|131.48|128.68|0
1650586130000|2022-04-22 00:08:50|131.52|128.72|131.48|128.68|131.52|128.72|131.48|128.68|0
1650586140000|2022-04-22 00:09:00|131.38|128.58|131.48|128.68|131.48|128.68|131.38|128.58|0
1650586150000|2022-04-22 00:09:10|131.57|128.77|131.48|128.68|131.57|128.77|131.38|128.58|0
1650586160000|2022-04-22 00:09:20|131.38|128.58|131.48|128.68|131.48|128.68|131.38|128.58|0
1650586170000|2022-04-22 00:09:30|131.38|128.58|131.48|128.68|131.48|128.68|131.38|128.58|0
1650586180000|2022-04-22 00:09:40|131.57|128.77|131.57|128.77|131.66|128.86|131.57|128.77|0
1650586200000|2022-04-22 00:10:00|131.66|128.86|131.66|128.86|131.66|128.86|131.66|128.86|0
1650586210000|2022-04-22 00:10:10|131.71|128.91|131.66|128.86|131.71|128.91|131.57|128.77|0
1650586220000|2022-04-22 00:10:20|131.47|128.67|131.43|128.63|131.57|128.77|131.43|128.63|0
1650586230000|2022-04-22 00:10:30|131.47|128.67|131.47|128.67|131.47|128.67|131.38|128.58|0
1650586240000|2022-04-22 00:10:40|131.57|128.77|131.57|128.77|131.66|128.86|131.57|128.77|0
1650586250000|2022-04-22 00:10:50|131.61|128.81|131.61|128.81|131.61|128.81|131.61|128.81|0
1650586260000|2022-04-22 00:11:00|131.57|128.77|131.93|129.13|131.93|129.13|131.57|128.77|0
1650586270000|2022-04-22 00:11:10|132.03|129.23|132.07|129.27|132.12|129.32|132.03|129.23|0
1650586280000|2022-04-22 00:11:20|132.12|129.32|132.21|129.41|132.3|129.5|132.12|129.32|0
1650586290000|2022-04-22 00:11:30|132.12|129.32|132.12|129.32|132.12|129.32|132.12|129.32|0
1650586300000|2022-04-22 00:11:40|132.17|129.37|132.21|129.41|132.21|129.41|132.12|129.32|0
1650586310000|2022-04-22 00:11:50|132.17|129.37|132.12|129.32|132.17|129.37|132.12|129.32|0
1650586320000|2022-04-22 00:12:00|132.21|129.41|132.21|129.41|132.21|129.41|132.21|129.41|0
1650586330000|2022-04-22 00:12:10|132.03|129.23|132.03|129.23|132.21|129.41|132.03|129.23|0
1650586340000|2022-04-22 00:12:20|132.07|129.27|132.17|129.37|132.3|129.5|132.07|129.27|0
1650586350000|2022-04-22 00:12:30|132.21|129.41|132.21|129.41|132.3|129.5|132.21|129.41|0
1650586360000|2022-04-22 00:12:40|132.39|129.59|132.86|130.06|132.86|130.06|132.39|129.59|0
1650586370000|2022-04-22 00:12:50|132.76|129.96|132.63|129.83|132.76|129.96|132.63|129.83|0
1650586380000|2022-04-22 00:13:00|132.58|129.78|132.86|130.06|132.86|130.06|132.58|129.78|0
1650586390000|2022-04-22 00:13:10|132.76|129.96|133.23|130.43|133.23|130.43|132.76|129.96|0
1650586400000|2022-04-22 00:13:20|133.14|130.34|133.14|130.34|133.14|130.34|133.14|130.34|0
1650586410000|2022-04-22 00:13:30|133|130.2|132.76|129.96|133|130.2|132.67|129.87|0
1650586420000|2022-04-22 00:13:40|132.86|130.06|132.76|129.96|132.86|130.06|132.76|129.96|0
1650586430000|2022-04-22 00:13:50|132.81|130.01|132.76|129.96|132.86|130.06|132.76|129.96|0
1650586440000|2022-04-22 00:14:00|132.67|129.87|133.04|130.24|133.13|130.33|132.67|129.87|0
1650586450000|2022-04-22 00:14:10|132.95|130.15|133|130.2|133|130.2|132.95|130.15|0
1650586460000|2022-04-22 00:14:20|133.04|130.24|133|130.2|133.04|130.24|133|130.2|0
1650586470000|2022-04-22 00:14:30|132.9|130.1|132.86|130.06|132.95|130.15|132.86|130.06|0
1650586480000|2022-04-22 00:14:40|132.9|130.1|132.35|129.55|132.9|130.1|132.35|129.55|0
1650586490000|2022-04-22 00:14:50|132.49|129.69|131.84|129.04|132.49|129.69|131.84|129.04|0
1650586500000|2022-04-22 00:15:00|131.75|128.95|132.02|129.22|132.02|129.22|131.75|128.95|0
1650586510000|2022-04-22 00:15:10|131.93|129.13|132.02|129.22|132.02|129.22|131.75|128.95|0
1650586520000|2022-04-22 00:15:20|132.12|129.32|132.21|129.41|132.21|129.41|132.12|129.32|0
1650586530000|2022-04-22 00:15:30|132.3|129.5|132.58|129.78|132.67|129.87|132.3|129.5|0
1650586540000|2022-04-22 00:15:40|132.63|129.83|132.67|129.87|132.67|129.87|132.63|129.83|0
1650586550000|2022-04-22 00:15:50|132.58|129.78|132.3|129.5|132.63|129.83|132.3|129.5|0
1650586560000|2022-04-22 00:16:00|132.44|129.64|132.67|129.87|132.67|129.87|132.44|129.64|0
1650586570000|2022-04-22 00:16:10|132.76|129.96|132.67|129.87|132.76|129.96|132.67|129.87|0
1650586580000|2022-04-22 00:16:20|133.04|130.24|132.9|130.1|133.04|130.24|132.85|130.05|0
1650586590000|2022-04-22 00:16:30|133.04|130.24|132.95|130.15|133.13|130.33|132.95|130.15|0
1650586600000|2022-04-22 00:16:40|132.85|130.05|132.76|129.96|132.85|130.05|132.76|129.96|0
1650586610000|2022-04-22 00:16:50|132.67|129.87|132.67|129.87|132.76|129.96|132.58|129.78|0
1650586620000|2022-04-22 00:17:00|132.39|129.59|132.48|129.68|132.48|129.68|132.39|129.59|0
1650586630000|2022-04-22 00:17:10|132.44|129.64|132.67|129.87|132.67|129.87|132.44|129.64|0
1650586640000|2022-04-22 00:17:20|132.62|129.82|132.67|129.87|132.76|129.96|132.62|129.82|0
1650586650000|2022-04-22 00:17:30|132.72|129.92|132.67|129.87|132.72|129.92|132.67|129.87|0
1650586660000|2022-04-22 00:17:40|132.72|129.92|132.85|130.05|132.85|130.05|132.72|129.92|0
1650586670000|2022-04-22 00:17:50|132.95|130.15|132.95|130.15|132.95|130.15|132.95|130.15|0
1650586680000|2022-04-22 00:18:00|132.85|130.05|133.04|130.24|133.13|130.33|132.85|130.05|0
1650586690000|2022-04-22 00:18:10|133.22|130.42|133.09|130.29|133.41|130.61|133.09|130.29|0
1650586700000|2022-04-22 00:18:20|132.95|130.15|133.18|130.38|133.22|130.42|132.95|130.15|0
1650586710000|2022-04-22 00:18:30|133.22|130.42|133.13|130.33|133.22|130.42|133.04|130.24|0
1650586720000|2022-04-22 00:18:40|133.22|130.42|133.32|130.52|133.32|130.52|133.22|130.42|0
1650586730000|2022-04-22 00:18:50|133.27|130.47|133.22|130.42|133.27|130.47|133.22|130.42|0
1650586740000|2022-04-22 00:19:00|133.32|130.52|133.32|130.52|133.32|130.52|133.32|130.52|0
1650586750000|2022-04-22 00:19:10|133.41|130.61|133.41|130.61|133.41|130.61|133.13|130.33|0
1650586760000|2022-04-22 00:19:20|133.5|130.7|133.41|130.61|133.5|130.7|133.41|130.61|0
1650586770000|2022-04-22 00:19:30|133.32|130.52|133.32|130.52|133.32|130.52|133.32|130.52|0
1650586780000|2022-04-22 00:19:40|133.22|130.42|133.32|130.52|133.32|130.52|133.22|130.42|0
1650586800000|2022-04-22 00:20:00|133.41|130.61|133.32|130.52|133.41|130.61|133.32|130.52|0
1650586810000|2022-04-22 00:20:10|133.36|130.56|133.32|130.52|133.36|130.56|133.32|130.52|0
1650586820000|2022-04-22 00:20:20|133.27|130.47|132.94|130.14|133.27|130.47|132.94|130.14|0
1650586830000|2022-04-22 00:20:30|133.04|130.24|133.04|130.24|133.04|130.24|133.04|130.24|0
1650586840000|2022-04-22 00:20:40|132.94|130.14|133.04|130.24|133.04|130.24|132.94|130.14|0
1650586850000|2022-04-22 00:20:50|133.09|130.29|133.09|130.29|133.09|130.29|133.09|130.29|0
1650586860000|2022-04-22 00:21:00|133.13|130.33|133.22|130.42|133.22|130.42|133.13|130.33|0
1650586870000|2022-04-22 00:21:10|133.32|130.52|133.32|130.52|133.32|130.52|133.32|130.52|0
1650586880000|2022-04-22 00:21:20|133.36|130.56|133.36|130.56|133.36|130.56|133.22|130.42|0
1650586890000|2022-04-22 00:21:30|133.31|130.51|133.41|130.61|133.41|130.61|133.31|130.51|0
1650586900000|2022-04-22 00:21:40|133.36|130.56|133.13|130.33|133.36|130.56|133.13|130.33|0
1650586910000|2022-04-22 00:21:50|132.99|130.19|133.04|130.24|133.04|130.24|132.99|130.19|0
1650586920000|2022-04-22 00:22:00|132.94|130.14|132.94|130.14|132.99|130.19|132.85|130.05|0
1650586930000|2022-04-22 00:22:10|132.85|130.05|132.9|130.1|132.9|130.1|132.85|130.05|0
1650586940000|2022-04-22 00:22:20|132.85|130.05|132.57|129.77|132.85|130.05|132.57|129.77|0
1650586950000|2022-04-22 00:22:30|132.48|129.68|132.66|129.86|132.66|129.86|132.48|129.68|0
1650586960000|2022-04-22 00:22:40|132.76|129.96|132.66|129.86|132.76|129.96|132.66|129.86|0
1650586970000|2022-04-22 00:22:50|132.76|129.96|132.66|129.86|132.76|129.96|132.66|129.86|0
1650586980000|2022-04-22 00:23:00|132.71|129.91|132.62|129.82|132.71|129.91|132.62|129.82|0
1650586990000|2022-04-22 00:23:10|132.66|129.86|132.57|129.77|132.66|129.86|132.57|129.77|0
1650587000000|2022-04-22 00:23:20|132.62|129.82|132.57|129.77|132.66|129.86|132.57|129.77|0
1650587010000|2022-04-22 00:23:30|132.66|129.86|132.57|129.77|132.66|129.86|132.57|129.77|0
1650587020000|2022-04-22 00:23:40|132.62|129.82|132.71|129.91|132.71|129.91|132.62|129.82|0
1650587030000|2022-04-22 00:23:50|132.66|129.86|132.85|130.05|132.85|130.05|132.66|129.86|0
1650587040000|2022-04-22 00:24:00|132.94|130.14|132.94|130.14|132.94|130.14|132.85|130.05|0
1650587050000|2022-04-22 00:24:10|132.76|129.96|132.76|129.96|132.76|129.96|132.71|129.91|0
1650587060000|2022-04-22 00:24:20|132.85|130.05|132.85|130.05|132.94|130.14|132.76|129.96|0
1650587070000|2022-04-22 00:24:30|132.8|130|132.85|130.05|132.85|130.05|132.8|130|0
1650587080000|2022-04-22 00:24:40|132.76|129.96|132.76|129.96|132.76|129.96|132.66|129.86|0
1650587090000|2022-04-22 00:24:50|132.71|129.91|132.85|130.05|132.85|130.05|132.66|129.86|0
1650587100000|2022-04-22 00:25:00|132.94|130.14|132.94|130.14|132.94|130.14|132.94|130.14|0
1650587110000|2022-04-22 00:25:10|133.13|130.33|133.03|130.23|133.13|130.33|133.03|130.23|0
1650587120000|2022-04-22 00:25:20|132.94|130.14|132.94|130.14|132.94|130.14|132.94|130.14|0
1650587130000|2022-04-22 00:25:30|132.85|130.05|133.22|130.42|133.22|130.42|132.85|130.05|0
1650587140000|2022-04-22 00:25:40|133.36|130.56|133.22|130.42|133.4|130.6|133.22|130.42|0
1650587160000|2022-04-22 00:26:00|133.17|130.37|133.22|130.42|133.22|130.42|133.17|130.37|0
1650587170000|2022-04-22 00:26:10|133.59|130.79|133.45|130.65|133.59|130.79|133.4|130.6|0
1650587180000|2022-04-22 00:26:20|133.5|130.7|133.5|130.7|133.5|130.7|133.5|130.7|0
1650587190000|2022-04-22 00:26:30|133.59|130.79|133.68|130.88|133.68|130.88|133.59|130.79|0
1650587200000|2022-04-22 00:26:40|133.59|130.79|133.68|130.88|133.68|130.88|133.59|130.79|0
1650587210000|2022-04-22 00:26:50|133.78|130.98|133.68|130.88|133.78|130.98|133.68|130.88|0
1650587220000|2022-04-22 00:27:00|132.7|129.9|132.7|129.9|132.7|129.9|132.61|129.81|0
1650587230000|2022-04-22 00:27:10|132.61|129.81|132.61|129.81|132.61|129.81|132.61|129.81|0
1650587240000|2022-04-22 00:27:20|132.7|129.9|132.61|129.81|132.7|129.9|132.61|129.81|0
1650587250000|2022-04-22 00:27:30|132.7|129.9|132.7|129.9|132.7|129.9|132.7|129.9|0
1650587260000|2022-04-22 00:27:40|132.61|129.81|132.7|129.9|132.7|129.9|132.61|129.81|0
1650587270000|2022-04-22 00:27:50|132.79|129.99|132.88|130.08|132.88|130.08|132.79|129.99|0
1650587280000|2022-04-22 00:28:00|132.98|130.18|132.93|130.13|132.98|130.18|132.93|130.13|0
1650587290000|2022-04-22 00:28:10|133.07|130.27|132.98|130.18|133.07|130.27|132.98|130.18|0
1650587300000|2022-04-22 00:28:20|133.07|130.27|132.98|130.18|133.21|130.41|132.98|130.18|0
1650587310000|2022-04-22 00:28:30|132.88|130.08|132.79|129.99|132.88|130.08|132.79|129.99|0
1650587320000|2022-04-22 00:28:40|132.88|130.08|132.88|130.08|132.88|130.08|132.88|130.08|0
1650587330000|2022-04-22 00:28:50|132.79|129.99|132.79|129.99|132.79|129.99|132.79|129.99|0
1650587340000|2022-04-22 00:29:00|132.75|129.95|132.75|129.95|132.75|129.95|132.75|129.95|0
1650587350000|2022-04-22 00:29:10|132.79|129.99|132.7|129.9|132.79|129.99|132.7|129.9|0
1650587370000|2022-04-22 00:29:30|132.65|129.85|132.7|129.9|132.7|129.9|132.65|129.85|0
1650587380000|2022-04-22 00:29:40|132.6|129.8|132.7|129.9|132.7|129.9|132.6|129.8|0
1650587390000|2022-04-22 00:29:50|132.75|129.95|132.79|129.99|132.79|129.99|132.75|129.95|0
1650587400000|2022-04-22 00:30:00|132.88|130.08|132.98|130.18|132.98|130.18|132.88|130.08|0
1650587410000|2022-04-22 00:30:10|132.88|130.08|132.98|130.18|132.98|130.18|132.88|130.08|0
1650587420000|2022-04-22 00:30:20|133.07|130.27|133.12|130.32|133.16|130.36|133.07|130.27|0
1650587430000|2022-04-22 00:30:30|133.07|130.27|133.12|130.32|133.12|130.32|132.98|130.18|0
1650587440000|2022-04-22 00:30:40|132.98|130.18|132.98|130.18|132.98|130.18|132.98|130.18|0
1650587450000|2022-04-22 00:30:50|133.07|130.27|132.98|130.18|133.07|130.27|132.98|130.18|0
1650587460000|2022-04-22 00:31:00|133.02|130.22|132.7|129.9|133.02|130.22|132.7|129.9|0
1650587470000|2022-04-22 00:31:10|132.65|129.85|132.79|129.99|132.84|130.04|132.65|129.85|0
1650587480000|2022-04-22 00:31:20|132.98|130.18|132.88|130.08|132.98|130.18|132.88|130.08|0
1650587490000|2022-04-22 00:31:30|132.79|129.99|132.7|129.9|132.79|129.99|132.7|129.9|0
1650587500000|2022-04-22 00:31:40|132.88|130.08|132.79|129.99|132.88|130.08|132.79|129.99|0
1650587510000|2022-04-22 00:31:50|132.6|129.8|132.6|129.8|132.7|129.9|132.6|129.8|0
1650587520000|2022-04-22 00:32:00|132.65|129.85|132.6|129.8|132.7|129.9|132.6|129.8|0
1650587530000|2022-04-22 00:32:10|132.05|129.25|131.95|129.15|132.05|129.25|131.95|129.15|0
1650587540000|2022-04-22 00:32:20|131.86|129.06|131.95|129.15|131.95|129.15|131.86|129.06|0
1650587550000|2022-04-22 00:32:30|131.86|129.06|131.86|129.06|131.95|129.15|131.86|129.06|0
1650587560000|2022-04-22 00:32:40|131.91|129.11|131.95|129.15|131.95|129.15|131.91|129.11|0
1650587570000|2022-04-22 00:32:50|131.86|129.06|131.91|129.11|131.95|129.15|131.86|129.06|0
1650587580000|2022-04-22 00:33:00|131.86|129.06|131.77|128.97|131.86|129.06|131.77|128.97|0
1650587590000|2022-04-22 00:33:10|131.68|128.88|131.77|128.97|131.77|128.97|131.68|128.88|0
1650587600000|2022-04-22 00:33:20|131.86|129.06|131.86|129.06|131.86|129.06|131.86|129.06|0
1650587610000|2022-04-22 00:33:30|131.82|129.02|131.86|129.06|131.86|129.06|131.82|129.02|0
1650587620000|2022-04-22 00:33:40|131.95|129.15|131.95|129.15|131.95|129.15|131.95|129.15|0
1650587640000|2022-04-22 00:34:00|131.86|129.06|131.77|128.97|131.86|129.06|131.77|128.97|0
1650587650000|2022-04-22 00:34:10|131.95|129.15|131.82|129.02|131.95|129.15|131.82|129.02|0
1650587660000|2022-04-22 00:34:20|131.86|129.06|131.86|129.06|131.95|129.15|131.86|129.06|0
1650587670000|2022-04-22 00:34:30|131.77|128.97|131.77|128.97|131.77|128.97|131.77|128.97|0
1650587680000|2022-04-22 00:34:40|131.86|129.06|131.72|128.92|131.86|129.06|131.72|128.92|0
1650587690000|2022-04-22 00:34:50|131.77|128.97|131.58|128.78|131.77|128.97|131.58|128.78|0
1650587700000|2022-04-22 00:35:00|131.49|128.69|131.4|128.6|131.49|128.69|131.4|128.6|0
1650587710000|2022-04-22 00:35:10|131.49|128.69|131.49|128.69|131.49|128.69|131.4|128.6|0
1650587720000|2022-04-22 00:35:20|131.58|128.78|131.58|128.78|131.58|128.78|131.58|128.78|0
1650587730000|2022-04-22 00:35:30|131.54|128.74|131.58|128.78|131.58|128.78|131.54|128.74|0
1650587740000|2022-04-22 00:35:40|131.67|128.87|131.67|128.87|131.67|128.87|131.67|128.87|0
1650587750000|2022-04-22 00:35:50|131.77|128.97|131.81|129.01|131.81|129.01|131.77|128.97|0
1650587760000|2022-04-22 00:36:00|131.95|129.15|131.91|129.11|131.95|129.15|131.86|129.06|0
1650587770000|2022-04-22 00:36:10|131.95|129.15|131.86|129.06|131.95|129.15|131.86|129.06|0
1650587780000|2022-04-22 00:36:20|131.81|129.01|131.86|129.06|131.86|129.06|131.81|129.01|0
1650587790000|2022-04-22 00:36:30|131.95|129.15|132.04|129.24|132.04|129.24|131.95|129.15|0
1650587800000|2022-04-22 00:36:40|131.95|129.15|131.95|129.15|131.95|129.15|131.95|129.15|0
1650587810000|2022-04-22 00:36:50|132.04|129.24|132.04|129.24|132.04|129.24|132.04|129.24|0
1650587820000|2022-04-22 00:37:00|131.95|129.15|131.95|129.15|132.04|129.24|131.95|129.15|0
1650587830000|2022-04-22 00:37:10|132.04|129.24|132.14|129.34|132.14|129.34|132.04|129.24|0
1650587840000|2022-04-22 00:37:20|132.23|129.43|132.46|129.66|132.46|129.66|132.23|129.43|0
1650587850000|2022-04-22 00:37:30|132.37|129.57|132.28|129.48|132.37|129.57|132.28|129.48|0
1650587860000|2022-04-22 00:37:40|132.41|129.61|132.41|129.61|132.41|129.61|132.32|129.52|0
1650587870000|2022-04-22 00:37:50|132.32|129.52|132.32|129.52|132.37|129.57|132.32|129.52|0
1650587880000|2022-04-22 00:38:00|132.28|129.48|132.41|129.61|132.41|129.61|132.23|129.43|0
1650587890000|2022-04-22 00:38:10|132.32|129.52|132.41|129.61|132.41|129.61|132.28|129.48|0
1650587900000|2022-04-22 00:38:20|132.51|129.71|132.51|129.71|132.51|129.71|132.51|129.71|0
1650587910000|2022-04-22 00:38:30|132.6|129.8|132.41|129.61|132.6|129.8|132.41|129.61|0
1650587920000|2022-04-22 00:38:40|132.51|129.71|132.51|129.71|132.51|129.71|132.51|129.71|0
1650587930000|2022-04-22 00:38:50|132.69|129.89|132.78|129.98|132.88|130.08|132.69|129.89|0
1650587940000|2022-04-22 00:39:00|132.69|129.89|132.88|130.08|132.88|130.08|132.6|129.8|0
1650587950000|2022-04-22 00:39:10|132.78|129.98|132.69|129.89|132.88|130.08|132.69|129.89|0
1650587960000|2022-04-22 00:39:20|132.6|129.8|132.5|129.7|132.6|129.8|132.5|129.7|0
1650587970000|2022-04-22 00:39:30|132.41|129.61|132.41|129.61|132.41|129.61|132.41|129.61|0
1650587980000|2022-04-22 00:39:40|132.37|129.57|132.41|129.61|132.41|129.61|132.32|129.52|0
1650587990000|2022-04-22 00:39:50|132.32|129.52|132.32|129.52|132.32|129.52|132.32|129.52|0
1650588000000|2022-04-22 00:40:00|132.23|129.43|132.23|129.43|132.23|129.43|132.13|129.33|0
1650588010000|2022-04-22 00:40:10|132.13|129.33|132.23|129.43|132.23|129.43|132.13|129.33|0
1650588020000|2022-04-22 00:40:20|132.32|129.52|132.5|129.7|132.5|129.7|132.32|129.52|0
1650588030000|2022-04-22 00:40:30|132.41|129.61|132.41|129.61|132.41|129.61|132.32|129.52|0
1650588040000|2022-04-22 00:40:40|132.5|129.7|132.6|129.8|132.69|129.89|132.5|129.7|0
1650588050000|2022-04-22 00:40:50|132.69|129.89|132.88|130.08|132.88|130.08|132.69|129.89|0
1650588060000|2022-04-22 00:41:00|132.78|129.98|132.69|129.89|132.78|129.98|132.69|129.89|0
1650588070000|2022-04-22 00:41:10|132.78|129.98|132.78|129.98|132.83|130.03|132.78|129.98|0
1650588080000|2022-04-22 00:41:20|132.83|130.03|132.87|130.07|132.87|130.07|132.69|129.89|0
1650588090000|2022-04-22 00:41:30|132.78|129.98|132.83|130.03|132.83|130.03|132.78|129.98|0
1650588100000|2022-04-22 00:41:40|132.78|129.98|132.87|130.07|132.87|130.07|132.69|129.89|0
1650588110000|2022-04-22 00:41:50|132.83|130.03|132.69|129.89|132.83|130.03|132.69|129.89|0
1650588120000|2022-04-22 00:42:00|132.6|129.8|132.74|129.94|132.78|129.98|132.6|129.8|0
1650588130000|2022-04-22 00:42:10|132.69|129.89|132.6|129.8|132.69|129.89|132.6|129.8|0
1650588140000|2022-04-22 00:42:20|132.64|129.84|132.69|129.89|132.69|129.89|132.6|129.8|0
1650588150000|2022-04-22 00:42:30|132.64|129.84|132.64|129.84|132.64|129.84|132.6|129.8|0
1650588160000|2022-04-22 00:42:40|132.69|129.89|132.69|129.89|132.69|129.89|132.69|129.89|0
1650588170000|2022-04-22 00:42:50|132.59|129.79|132.69|129.89|132.69|129.89|132.59|129.79|0
1650588180000|2022-04-22 00:43:00|132.78|129.98|132.69|129.89|132.78|129.98|132.69|129.89|0
1650588190000|2022-04-22 00:43:10|132.5|129.7|132.5|129.7|132.5|129.7|132.5|129.7|0
1650588200000|2022-04-22 00:43:20|132.59|129.79|132.87|130.07|132.87|130.07|132.5|129.7|0
1650588210000|2022-04-22 00:43:30|132.83|130.03|132.87|130.07|132.87|130.07|132.78|129.98|0
1650588220000|2022-04-22 00:43:40|132.97|130.17|132.97|130.17|132.97|130.17|132.97|130.17|0
1650588230000|2022-04-22 00:43:50|132.87|130.07|132.97|130.17|132.97|130.17|132.87|130.07|0
1650588240000|2022-04-22 00:44:00|132.92|130.12|133.11|130.31|133.15|130.35|132.92|130.12|0
1650588250000|2022-04-22 00:44:10|132.97|130.17|133.06|130.26|133.06|130.26|132.97|130.17|0
1650588260000|2022-04-22 00:44:20|133.15|130.35|133.34|130.54|133.34|130.54|133.15|130.35|0
1650588270000|2022-04-22 00:44:30|133.52|130.72|134.37|131.57|134.55|131.75|133.52|130.72|0
1650588280000|2022-04-22 00:44:40|134.27|131.47|134.46|131.66|134.46|131.66|134.27|131.47|0
1650588290000|2022-04-22 00:44:50|134.55|131.75|134.65|131.85|134.65|131.85|134.55|131.75|0
1650588300000|2022-04-22 00:45:00|134.79|131.99|134.55|131.75|134.79|131.99|134.55|131.75|0
1650588310000|2022-04-22 00:45:10|134.7|131.9|135.4|132.6|135.4|132.6|134.7|131.9|0
1650588320000|2022-04-22 00:45:20|135.5|132.7|136.44|133.64|136.63|133.83|135.5|132.7|0
1650588330000|2022-04-22 00:45:30|136.25|133.45|137.01|134.21|137.01|134.21|136.25|133.45|0
1650588340000|2022-04-22 00:45:40|136.92|134.12|137.11|134.31|137.11|134.31|136.92|134.12|0
1650588350000|2022-04-22 00:45:50|137.58|134.78|137.39|134.59|137.58|134.78|137.39|134.59|0
1650588360000|2022-04-22 00:46:00|137.35|134.55|137.77|134.97|137.82|135.02|137.35|134.55|0
1650588370000|2022-04-22 00:46:10|137.68|134.88|137.97|135.17|137.97|135.17|137.58|134.78|0
1650588380000|2022-04-22 00:46:20|137.49|134.69|137.39|134.59|137.49|134.69|137.39|134.59|0
1650588390000|2022-04-22 00:46:30|137.01|134.21|136.82|134.02|137.01|134.21|136.82|134.02|0
1650588400000|2022-04-22 00:46:40|137.01|134.21|137.01|134.21|137.11|134.31|137.01|134.21|0
1650588410000|2022-04-22 00:46:50|137.11|134.31|137.2|134.4|137.2|134.4|137.11|134.31|0
1650588420000|2022-04-22 00:47:00|137.11|134.31|137.2|134.4|137.3|134.5|137.06|134.26|0
1650588430000|2022-04-22 00:47:10|137.39|134.59|137.3|134.5|137.49|134.69|137.3|134.5|0
1650588440000|2022-04-22 00:47:20|137.35|134.55|137.92|135.12|137.92|135.12|137.35|134.55|0
1650588450000|2022-04-22 00:47:30|137.82|135.02|137.87|135.07|137.87|135.07|137.68|134.88|0
1650588460000|2022-04-22 00:47:40|137.96|135.16|137.96|135.16|137.96|135.16|137.96|135.16|0
1650588470000|2022-04-22 00:47:50|137.77|134.97|137.87|135.07|137.87|135.07|137.77|134.97|0
1650588480000|2022-04-22 00:48:00|137.77|134.97|137.87|135.07|137.87|135.07|137.77|134.97|0
1650588490000|2022-04-22 00:48:10|138.06|135.26|138.06|135.26|138.06|135.26|137.96|135.16|0
1650588500000|2022-04-22 00:48:20|137.87|135.07|137.87|135.07|137.92|135.12|137.87|135.07|0
1650588510000|2022-04-22 00:48:30|137.92|135.12|137.73|134.93|137.92|135.12|137.73|134.93|0
1650588520000|2022-04-22 00:48:40|137.68|134.88|137.63|134.83|137.77|134.97|137.58|134.78|0
1650588530000|2022-04-22 00:48:50|137.58|134.78|137.39|134.59|137.58|134.78|137.39|134.59|0
1650588540000|2022-04-22 00:49:00|137.49|134.69|137.58|134.78|137.68|134.88|137.49|134.69|0
1650588550000|2022-04-22 00:49:10|137.54|134.74|137.49|134.69|137.58|134.78|137.49|134.69|0
1650588560000|2022-04-22 00:49:20|137.58|134.78|137.49|134.69|137.63|134.83|137.49|134.69|0
1650588570000|2022-04-22 00:49:30|137.58|134.78|137.49|134.69|137.58|134.78|137.49|134.69|0
1650588580000|2022-04-22 00:49:40|137.58|134.78|137.68|134.88|137.68|134.88|137.58|134.78|0
1650588590000|2022-04-22 00:49:50|137.63|134.83|138.35|135.55|138.35|135.55|137.63|134.83|0
1650588600000|2022-04-22 00:50:00|138.06|135.26|137.96|135.16|138.06|135.26|137.96|135.16|0
1650588610000|2022-04-22 00:50:10|137.92|135.12|138.2|135.4|138.2|135.4|137.92|135.12|0
1650588620000|2022-04-22 00:50:20|138.15|135.35|138.25|135.45|138.25|135.45|138.15|135.35|0
1650588630000|2022-04-22 00:50:30|138.35|135.55|138.35|135.55|138.44|135.64|138.35|135.55|0
1650588640000|2022-04-22 00:50:40|138.44|135.64|138.44|135.64|138.44|135.64|138.35|135.55|0
1650588650000|2022-04-22 00:50:50|138.35|135.55|138.06|135.26|138.35|135.55|138.06|135.26|0
1650588660000|2022-04-22 00:51:00|138.2|135.4|138.44|135.64|138.44|135.64|138.2|135.4|0
1650588670000|2022-04-22 00:51:10|138.54|135.74|138.63|135.83|138.63|135.83|138.54|135.74|0
1650588680000|2022-04-22 00:51:20|138.34|135.54|138.34|135.54|138.34|135.54|138.34|135.54|0
1650588690000|2022-04-22 00:51:30|138.25|135.45|138.06|135.26|138.25|135.45|138.06|135.26|0
1650588700000|2022-04-22 00:51:40|137.96|135.16|137.77|134.97|137.96|135.16|137.67|134.87|0
1650588710000|2022-04-22 00:51:50|137.82|135.02|137.82|135.02|137.87|135.07|137.82|135.02|0
1650588720000|2022-04-22 00:52:00|137.77|134.97|137.72|134.92|137.77|134.97|137.72|134.92|0
1650588730000|2022-04-22 00:52:10|137.67|134.87|137.58|134.78|137.77|134.97|137.58|134.78|0
1650588740000|2022-04-22 00:52:20|137.2|134.4|137.1|134.3|137.2|134.4|137.06|134.26|0
1650588750000|2022-04-22 00:52:30|137.2|134.4|137.1|134.3|137.39|134.59|137.1|134.3|0
1650588760000|2022-04-22 00:52:40|137.15|134.35|137.2|134.4|137.29|134.49|137.15|134.35|0
1650588770000|2022-04-22 00:52:50|137.48|134.68|138.06|135.26|138.06|135.26|137.48|134.68|0
1650588780000|2022-04-22 00:53:00|137.77|134.97|137.48|134.68|137.77|134.97|137.48|134.68|0
1650588790000|2022-04-22 00:53:10|137.53|134.73|137.58|134.78|137.58|134.78|137.53|134.73|0
1650588800000|2022-04-22 00:53:20|137.67|134.87|137.67|134.87|137.67|134.87|137.48|134.68|0
1650588810000|2022-04-22 00:53:30|137.58|134.78|137.58|134.78|137.63|134.83|137.58|134.78|0
1650588820000|2022-04-22 00:53:40|137.67|134.87|137.67|134.87|137.67|134.87|137.58|134.78|0
1650588830000|2022-04-22 00:53:50|137.58|134.78|137.48|134.68|137.58|134.78|137.48|134.68|0
1650588840000|2022-04-22 00:54:00|137.29|134.49|137.25|134.45|137.39|134.59|137.25|134.45|0
1650588850000|2022-04-22 00:54:10|137.1|134.3|137.1|134.3|137.1|134.3|137.1|134.3|0
1650588860000|2022-04-22 00:54:20|137.05|134.25|137.2|134.4|137.2|134.4|137.05|134.25|0
1650588870000|2022-04-22 00:54:30|137.29|134.49|137.34|134.54|137.34|134.54|137.2|134.4|0
1650588880000|2022-04-22 00:54:40|137.29|134.49|137.2|134.4|137.29|134.49|137.2|134.4|0
1650588890000|2022-04-22 00:54:50|137.24|134.44|137.29|134.49|137.29|134.49|137.1|134.3|0
1650588900000|2022-04-22 00:55:00|137.2|134.4|137.24|134.44|137.39|134.59|137.2|134.4|0
1650588910000|2022-04-22 00:55:10|137.29|134.49|137.19|134.39|137.29|134.49|137.19|134.39|0
1650588920000|2022-04-22 00:55:20|137.1|134.3|137|134.2|137.1|134.3|137|134.2|0
1650588930000|2022-04-22 00:55:30|136.81|134.01|136.53|133.73|136.81|134.01|136.53|133.73|0
1650588940000|2022-04-22 00:55:40|136.72|133.92|136.72|133.92|136.72|133.92|136.53|133.73|0
1650588950000|2022-04-22 00:55:50|136.58|133.78|136.34|133.54|136.58|133.78|136.34|133.54|0
1650588960000|2022-04-22 00:56:00|136.24|133.44|136.48|133.68|136.48|133.68|136.24|133.44|0
1650588970000|2022-04-22 00:56:10|136.53|133.73|136.62|133.82|136.62|133.82|136.53|133.73|0
1650588980000|2022-04-22 00:56:20|136.43|133.63|136.43|133.63|136.43|133.63|136.34|133.54|0
1650588990000|2022-04-22 00:56:30|136.34|133.54|136.34|133.54|136.34|133.54|136.34|133.54|0
1650589000000|2022-04-22 00:56:40|136.24|133.44|136.24|133.44|136.24|133.44|136.15|133.35|0
1650589010000|2022-04-22 00:56:50|136.15|133.35|136.15|133.35|136.2|133.4|136.15|133.35|0
1650589020000|2022-04-22 00:57:00|136.05|133.25|136.05|133.25|136.15|133.35|136.05|133.25|0
1650589030000|2022-04-22 00:57:10|136.1|133.3|136.15|133.35|136.15|133.35|136.1|133.3|0
1650589040000|2022-04-22 00:57:20|135.96|133.16|136.05|133.25|136.15|133.35|135.96|133.16|0
1650589050000|2022-04-22 00:57:30|136.01|133.21|136.15|133.35|136.15|133.35|136.01|133.21|0
1650589060000|2022-04-22 00:57:40|136.05|133.25|135.96|133.16|136.05|133.25|135.96|133.16|0
1650589070000|2022-04-22 00:57:50|136.05|133.25|136.15|133.35|136.15|133.35|136.05|133.25|0
1650589080000|2022-04-22 00:58:00|136.24|133.44|136.15|133.35|136.24|133.44|136.15|133.35|0
1650589090000|2022-04-22 00:58:10|136.24|133.44|136.39|133.59|136.39|133.59|136.24|133.44|0
1650589100000|2022-04-22 00:58:20|136.43|133.63|136.72|133.92|136.72|133.92|136.43|133.63|0
1650589110000|2022-04-22 00:58:30|136.81|134.01|136.72|133.92|136.81|134.01|136.72|133.92|0
1650589120000|2022-04-22 00:58:40|136.53|133.73|136.34|133.54|136.53|133.73|136.34|133.54|0
1650589130000|2022-04-22 00:58:50|136.53|133.73|136.62|133.82|136.62|133.82|136.53|133.73|0
1650589140000|2022-04-22 00:59:00|136.53|133.73|136.34|133.54|136.62|133.82|136.34|133.54|0
1650589150000|2022-04-22 00:59:10|136.43|133.63|136.62|133.82|136.62|133.82|136.43|133.63|0
1650589160000|2022-04-22 00:59:20|136.43|133.63|136.53|133.73|136.53|133.73|136.39|133.59|0
1650589170000|2022-04-22 00:59:30|136.43|133.63|136.43|133.63|136.43|133.63|136.43|133.63|0
1650589180000|2022-04-22 00:59:40|136.53|133.73|136.43|133.63|136.53|133.73|136.43|133.63|0
1650589190000|2022-04-22 00:59:50|136.24|133.44|135.96|133.16|136.24|133.44|135.96|133.16|0
1650589200000|2022-04-22 01:00:00|136.05|133.25|135.91|133.11|136.05|133.25|135.86|133.06|0
1650589210000|2022-04-22 01:00:10|135.86|133.06|136.05|133.25|136.05|133.25|135.86|133.06|0
1650589220000|2022-04-22 01:00:20|135.96|133.16|136.53|133.73|136.53|133.73|135.96|133.16|0
1650589230000|2022-04-22 01:00:30|136.48|133.68|136.43|133.63|136.48|133.68|136.43|133.63|0
1650589240000|2022-04-22 01:00:40|136.34|133.54|136.43|133.63|136.43|133.63|136.34|133.54|0
1650589250000|2022-04-22 01:00:50|136.34|133.54|136.15|133.35|136.34|133.54|136.15|133.35|0
1650589260000|2022-04-22 01:01:00|136.05|133.25|136.05|133.25|136.05|133.25|136.01|133.21|0
1650589270000|2022-04-22 01:01:10|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1650589280000|2022-04-22 01:01:20|136.05|133.25|135.96|133.16|136.05|133.25|135.96|133.16|0
1650589290000|2022-04-22 01:01:30|136.05|133.25|135.67|132.87|136.05|133.25|135.58|132.78|0
1650589300000|2022-04-22 01:01:40|135.58|132.78|135.58|132.78|135.58|132.78|135.58|132.78|0
1650589310000|2022-04-22 01:01:50|135.63|132.83|135.77|132.97|135.77|132.97|135.63|132.83|0
1650589320000|2022-04-22 01:02:00|135.86|133.06|135.77|132.97|135.86|133.06|135.77|132.97|0
1650589330000|2022-04-22 01:02:10|135.67|132.87|136.05|133.25|136.05|133.25|135.67|132.87|0
1650589340000|2022-04-22 01:02:20|136|133.2|135.86|133.06|136|133.2|135.86|133.06|0
1650589350000|2022-04-22 01:02:30|135.96|133.16|135.91|133.11|135.96|133.16|135.91|133.11|0
1650589360000|2022-04-22 01:02:40|135.86|133.06|135.86|133.06|135.86|133.06|135.67|132.87|0
1650589370000|2022-04-22 01:02:50|135.77|132.97|135.67|132.87|135.77|132.97|135.67|132.87|0
1650589380000|2022-04-22 01:03:00|135.77|132.97|135.67|132.87|135.77|132.97|135.67|132.87|0
1650589390000|2022-04-22 01:03:10|135.77|132.97|135.86|133.06|135.86|133.06|135.77|132.97|0
1650589400000|2022-04-22 01:03:20|135.95|133.15|136.14|133.34|136.14|133.34|135.95|133.15|0
1650589420000|2022-04-22 01:03:40|136.05|133.25|136.24|133.44|136.29|133.49|136.05|133.25|0
1650589430000|2022-04-22 01:03:50|136.33|133.53|136.33|133.53|136.33|133.53|136.33|133.53|0
1650589440000|2022-04-22 01:04:00|136.24|133.44|136.24|133.44|136.24|133.44|136.24|133.44|0
1650589450000|2022-04-22 01:04:10|136.14|133.34|136.24|133.44|136.24|133.44|136.14|133.34|0
1650589460000|2022-04-22 01:04:20|136.29|133.49|136.43|133.63|136.43|133.63|136.24|133.44|0
1650589470000|2022-04-22 01:04:30|136.33|133.53|136.33|133.53|136.33|133.53|136.33|133.53|0
1650589480000|2022-04-22 01:04:40|136.24|133.44|136.14|133.34|136.24|133.44|136.14|133.34|0
1650589490000|2022-04-22 01:04:50|136.24|133.44|136.24|133.44|136.24|133.44|136.24|133.44|0
1650589510000|2022-04-22 01:05:10|136.14|133.34|136|133.2|136.14|133.34|136|133.2|0
1650589520000|2022-04-22 01:05:20|136.05|133.25|135.95|133.15|136.05|133.25|135.95|133.15|0
1650589540000|2022-04-22 01:05:40|135.86|133.06|135.86|133.06|135.86|133.06|135.86|133.06|0
1650589550000|2022-04-22 01:05:50|135.95|133.15|136.05|133.25|136.05|133.25|135.95|133.15|0
1650589560000|2022-04-22 01:06:00|135.95|133.15|136.14|133.34|136.19|133.39|135.95|133.15|0
1650589570000|2022-04-22 01:06:10|136.1|133.3|135.95|133.15|136.14|133.34|135.95|133.15|0
1650589580000|2022-04-22 01:06:20|136.05|133.25|136.05|133.25|136.1|133.3|136.05|133.25|0
1650589590000|2022-04-22 01:06:30|136.14|133.34|136.14|133.34|136.14|133.34|136.1|133.3|0
1650589600000|2022-04-22 01:06:40|136.1|133.3|136.24|133.44|136.24|133.44|136.1|133.3|0
1650589610000|2022-04-22 01:06:50|136.33|133.53|136.14|133.34|136.33|133.53|136.14|133.34|0
1650589620000|2022-04-22 01:07:00|136.1|133.3|136.05|133.25|136.1|133.3|136.05|133.25|0
1650589630000|2022-04-22 01:07:10|135.95|133.15|136|133.2|136|133.2|135.95|133.15|0
1650589640000|2022-04-22 01:07:20|135.95|133.15|135.95|133.15|135.95|133.15|135.95|133.15|0
1650589650000|2022-04-22 01:07:30|136.05|133.25|136.05|133.25|136.05|133.25|136.05|133.25|0
1650589670000|2022-04-22 01:07:50|136.14|133.34|136.14|133.34|136.14|133.34|136.05|133.25|0
1650589680000|2022-04-22 01:08:00|136.19|133.39|136.14|133.34|136.19|133.39|136.14|133.34|0
1650589690000|2022-04-22 01:08:10|136.05|133.25|136.05|133.25|136.05|133.25|136.05|133.25|0
1650589700000|2022-04-22 01:08:20|136.14|133.34|136.14|133.34|136.19|133.39|136.14|133.34|0
1650589710000|2022-04-22 01:08:30|136.19|133.39|136.05|133.25|136.19|133.39|136.05|133.25|0
1650589720000|2022-04-22 01:08:40|135.95|133.15|135.95|133.15|135.95|133.15|135.95|133.15|0
1650589730000|2022-04-22 01:08:50|136.05|133.25|135.95|133.15|136.05|133.25|135.95|133.15|0
1650589740000|2022-04-22 01:09:00|135.86|133.06|135.86|133.06|135.9|133.1|135.86|133.06|0
1650589760000|2022-04-22 01:09:20|135.95|133.15|135.86|133.06|135.95|133.15|135.86|133.06|0
1650589770000|2022-04-22 01:09:30|135.76|132.96|135.86|133.06|135.86|133.06|135.76|132.96|0
1650589780000|2022-04-22 01:09:40|135.76|132.96|135.57|132.77|135.76|132.96|135.57|132.77|0
1650589790000|2022-04-22 01:09:50|135.48|132.68|135.53|132.73|135.53|132.73|135.48|132.68|0
1650589800000|2022-04-22 01:10:00|135.48|132.68|135.38|132.58|135.48|132.68|135.38|132.58|0
1650589820000|2022-04-22 01:10:20|135.48|132.68|135.48|132.68|135.48|132.68|135.43|132.63|0
1650589830000|2022-04-22 01:10:30|135.57|132.77|135.85|133.05|135.85|133.05|135.57|132.77|0
1650589840000|2022-04-22 01:10:40|135.76|132.96|135.76|132.96|135.76|132.96|135.67|132.87|0
1650589850000|2022-04-22 01:10:50|135.85|133.05|135.85|133.05|135.85|133.05|135.76|132.96|0
1650589860000|2022-04-22 01:11:00|135.9|133.1|135.85|133.05|135.9|133.1|135.85|133.05|0
1650589870000|2022-04-22 01:11:10|135.95|133.15|135.85|133.05|135.95|133.15|135.85|133.05|0
1650589880000|2022-04-22 01:11:20|135.95|133.15|135.95|133.15|135.95|133.15|135.85|133.05|0
1650589890000|2022-04-22 01:11:30|135.85|133.05|135.66|132.86|135.85|133.05|135.66|132.86|0
1650589900000|2022-04-22 01:11:40|135.71|132.91|135.66|132.86|135.76|132.96|135.66|132.86|0
1650589910000|2022-04-22 01:11:50|135.76|132.96|135.62|132.82|135.76|132.96|135.62|132.82|0
1650589920000|2022-04-22 01:12:00|135.57|132.77|135.57|132.77|135.62|132.82|135.52|132.72|0
1650589930000|2022-04-22 01:12:10|135.62|132.82|135.66|132.86|135.76|132.96|135.62|132.82|0
1650589940000|2022-04-22 01:12:20|135.71|132.91|135.76|132.96|135.76|132.96|135.71|132.91|0
1650589950000|2022-04-22 01:12:30|135.66|132.86|135.76|132.96|135.76|132.96|135.66|132.86|0
1650589960000|2022-04-22 01:12:40|135.81|133.01|135.85|133.05|135.85|133.05|135.81|133.01|0
1650589970000|2022-04-22 01:12:50|135.76|132.96|135.47|132.67|135.76|132.96|135.47|132.67|0
1650589980000|2022-04-22 01:13:00|135.57|132.77|135.66|132.86|135.66|132.86|135.57|132.77|0
1650589990000|2022-04-22 01:13:10|135.57|132.77|135.57|132.77|135.57|132.77|135.57|132.77|0
1650590000000|2022-04-22 01:13:20|135.66|132.86|135.57|132.77|135.66|132.86|135.57|132.77|0
1650590010000|2022-04-22 01:13:30|135.62|132.82|135.57|132.77|135.62|132.82|135.57|132.77|0
1650590020000|2022-04-22 01:13:40|135.66|132.86|135.66|132.86|135.66|132.86|135.62|132.82|0
1650590030000|2022-04-22 01:13:50|135.76|132.96|135.76|132.96|135.85|133.05|135.76|132.96|0
1650590040000|2022-04-22 01:14:00|135.85|133.05|135.76|132.96|135.85|133.05|135.76|132.96|0
1650590050000|2022-04-22 01:14:10|135.66|132.86|135.66|132.86|135.66|132.86|135.66|132.86|0
1650590060000|2022-04-22 01:14:20|135.57|132.77|135.62|132.82|135.62|132.82|135.57|132.77|0
1650590070000|2022-04-22 01:14:30|135.57|132.77|135.47|132.67|135.57|132.77|135.47|132.67|0
1650590080000|2022-04-22 01:14:40|135.57|132.77|135.47|132.67|135.57|132.77|135.47|132.67|0
1650590090000|2022-04-22 01:14:50|135.52|132.72|135.47|132.67|135.52|132.72|135.38|132.58|0
1650590100000|2022-04-22 01:15:00|135.52|132.72|135.52|132.72|135.52|132.72|135.47|132.67|0
1650590110000|2022-04-22 01:15:10|135.47|132.67|135.47|132.67|135.47|132.67|135.38|132.58|0
1650590120000|2022-04-22 01:15:20|135.38|132.58|135.28|132.48|135.38|132.58|135.28|132.48|0
1650590130000|2022-04-22 01:15:30|135.19|132.39|135.38|132.58|135.38|132.58|135.14|132.34|0
1650590140000|2022-04-22 01:15:40|135.47|132.67|135.47|132.67|135.47|132.67|135.47|132.67|0
1650590150000|2022-04-22 01:15:50|135.38|132.58|135.47|132.67|135.47|132.67|135.38|132.58|0
1650590160000|2022-04-22 01:16:00|135.38|132.58|135.38|132.58|135.47|132.67|135.38|132.58|0
1650590170000|2022-04-22 01:16:10|135.47|132.67|135.33|132.53|135.47|132.67|135.33|132.53|0
1650590180000|2022-04-22 01:16:20|135.38|132.58|135.09|132.29|135.43|132.63|135.09|132.29|0
1650590190000|2022-04-22 01:16:30|134.91|132.11|134.72|131.92|134.91|132.11|134.72|131.92|0
1650590200000|2022-04-22 01:16:40|135.09|132.29|135.28|132.48|135.28|132.48|135.09|132.29|0
1650590210000|2022-04-22 01:16:50|135.19|132.39|135.28|132.48|135.28|132.48|135.19|132.39|0
1650590220000|2022-04-22 01:17:00|135.38|132.58|135.38|132.58|135.47|132.67|135.38|132.58|0
1650590230000|2022-04-22 01:17:10|135.43|132.63|135.28|132.48|135.43|132.63|135.28|132.48|0
1650590240000|2022-04-22 01:17:20|135.24|132.44|135.19|132.39|135.24|132.44|135.19|132.39|0
1650590250000|2022-04-22 01:17:30|135.28|132.48|135.19|132.39|135.28|132.48|135.19|132.39|0
1650590260000|2022-04-22 01:17:40|135.28|132.48|135.33|132.53|135.33|132.53|135.19|132.39|0
1650590270000|2022-04-22 01:17:50|135.28|132.48|135.19|132.39|135.28|132.48|135.09|132.29|0
1650590280000|2022-04-22 01:18:00|135.14|132.34|135.24|132.44|135.28|132.48|135.14|132.34|0
1650590290000|2022-04-22 01:18:10|135.19|132.39|135.19|132.39|135.19|132.39|135.09|132.29|0
1650590300000|2022-04-22 01:18:20|135.24|132.44|135.24|132.44|135.24|132.44|135.19|132.39|0
1650590310000|2022-04-22 01:18:30|135.28|132.48|135.09|132.29|135.28|132.48|135|132.2|0
1650590320000|2022-04-22 01:18:40|135.14|132.34|135|132.2|135.14|132.34|135|132.2|0
1650590330000|2022-04-22 01:18:50|135.09|132.29|135.05|132.25|135.09|132.29|135.05|132.25|0
1650590340000|2022-04-22 01:19:00|135|132.2|134.9|132.1|135|132.2|134.72|131.92|0
1650590350000|2022-04-22 01:19:10|134.81|132.01|134.72|131.92|134.81|132.01|134.72|131.92|0
1650590360000|2022-04-22 01:19:20|134.67|131.87|134.53|131.73|134.67|131.87|134.53|131.73|0
1650590370000|2022-04-22 01:19:30|134.81|132.01|134.72|131.92|134.81|132.01|134.72|131.92|0
1650590380000|2022-04-22 01:19:40|134.77|131.97|134.81|132.01|134.81|132.01|134.76|131.96|0
1650590390000|2022-04-22 01:19:50|135.05|132.25|135|132.2|135.09|132.29|135|132.2|0
1650590400000|2022-04-22 01:20:00|134.9|132.1|135|132.2|135|132.2|134.81|132.01|0
1650590410000|2022-04-22 01:20:10|135.05|132.25|135|132.2|135.05|132.25|135|132.2|0
1650590430000|2022-04-22 01:20:30|135.09|132.29|135.05|132.25|135.09|132.29|135|132.2|0
1650590440000|2022-04-22 01:20:40|135.09|132.29|135.09|132.29|135.09|132.29|135.05|132.25|0
1650590450000|2022-04-22 01:20:50|135.19|132.39|135.19|132.39|135.19|132.39|135.19|132.39|0
1650590460000|2022-04-22 01:21:00|135.14|132.34|135.14|132.34|135.14|132.34|135.14|132.34|0
1650590470000|2022-04-22 01:21:10|135.19|132.39|135.09|132.29|135.19|132.39|135.09|132.29|0
1650590480000|2022-04-22 01:21:20|135.14|132.34|135.09|132.29|135.14|132.34|135.09|132.29|0
1650590490000|2022-04-22 01:21:30|135|132.2|135|132.2|135|132.2|135|132.2|0
1650590500000|2022-04-22 01:21:40|134.81|132.01|134.9|132.1|134.95|132.15|134.81|132.01|0
1650590510000|2022-04-22 01:21:50|134.95|132.15|134.76|131.96|134.95|132.15|134.76|131.96|0
1650590520000|2022-04-22 01:22:00|134.81|132.01|134.86|132.06|134.9|132.1|134.81|132.01|0
1650590530000|2022-04-22 01:22:10|134.81|132.01|134.71|131.91|134.81|132.01|134.71|131.91|0
1650590540000|2022-04-22 01:22:20|134.81|132.01|134.71|131.91|134.81|132.01|134.71|131.91|0
1650590550000|2022-04-22 01:22:30|134.81|132.01|134.81|132.01|134.81|132.01|134.81|132.01|0
1650590560000|2022-04-22 01:22:40|134.71|131.91|134.71|131.91|134.81|132.01|134.71|131.91|0
1650590590000|2022-04-22 01:23:10|134.81|132.01|134.71|131.91|134.81|132.01|134.71|131.91|0
1650590600000|2022-04-22 01:23:20|134.67|131.87|134.62|131.82|134.67|131.87|134.62|131.82|0
1650590610000|2022-04-22 01:23:30|134.71|131.91|134.71|131.91|134.81|132.01|134.71|131.91|0
1650590630000|2022-04-22 01:23:50|134.76|131.96|134.71|131.91|134.76|131.96|134.71|131.91|0
1650590640000|2022-04-22 01:24:00|134.76|131.96|134.76|131.96|134.76|131.96|134.71|131.91|0
1650590650000|2022-04-22 01:24:10|134.9|132.1|134.9|132.1|134.9|132.1|134.9|132.1|0
1650590660000|2022-04-22 01:24:20|134.86|132.06|134.81|132.01|134.86|132.06|134.81|132.01|0
1650590680000|2022-04-22 01:24:40|134.71|131.91|134.81|132.01|134.81|132.01|134.71|131.91|0
1650590690000|2022-04-22 01:24:50|134.9|132.1|134.81|132.01|134.9|132.1|134.81|132.01|0
1650590700000|2022-04-22 01:25:00|134.71|131.91|133.96|131.16|134.71|131.91|133.96|131.16|0
1650590710000|2022-04-22 01:25:10|134.15|131.35|134.24|131.44|134.24|131.44|134.15|131.35|0
1650590720000|2022-04-22 01:25:20|134.34|131.54|134.43|131.63|134.43|131.63|134.29|131.49|0
1650590730000|2022-04-22 01:25:30|134.52|131.72|134.52|131.72|134.52|131.72|134.52|131.72|0
1650590740000|2022-04-22 01:25:40|134.57|131.77|134.62|131.82|134.62|131.82|134.57|131.77|0
1650590750000|2022-04-22 01:25:50|134.48|131.68|134.52|131.72|134.52|131.72|134.48|131.68|0
1650590760000|2022-04-22 01:26:00|134.62|131.82|134.71|131.91|134.71|131.91|134.62|131.82|0
1650590770000|2022-04-22 01:26:10|134.81|132.01|134.9|132.1|134.9|132.1|134.81|132.01|0
1650590780000|2022-04-22 01:26:20|134.81|132.01|134.71|131.91|134.81|132.01|134.71|131.91|0
1650590790000|2022-04-22 01:26:30|134.62|131.82|134.62|131.82|134.62|131.82|134.62|131.82|0
1650590800000|2022-04-22 01:26:40|134.67|131.87|134.8|132|134.8|132|134.67|131.87|0
1650590820000|2022-04-22 01:27:00|134.76|131.96|134.71|131.91|134.76|131.96|134.71|131.91|0
1650590830000|2022-04-22 01:27:10|134.8|132|134.8|132|134.8|132|134.8|132|0
1650590840000|2022-04-22 01:27:20|134.71|131.91|134.71|131.91|134.76|131.96|134.71|131.91|0
1650590850000|2022-04-22 01:27:30|134.8|132|134.85|132.05|134.85|132.05|134.8|132|0
1650590860000|2022-04-22 01:27:40|134.9|132.1|134.8|132|134.9|132.1|134.8|132|0
1650590870000|2022-04-22 01:27:50|134.9|132.1|134.8|132|134.9|132.1|134.8|132|0
1650590880000|2022-04-22 01:28:00|134.85|132.05|134.99|132.19|134.99|132.19|134.85|132.05|0
1650590890000|2022-04-22 01:28:10|135.09|132.29|135.27|132.47|135.27|132.47|135.09|132.29|0
1650590900000|2022-04-22 01:28:20|135.37|132.57|135.84|133.04|135.84|133.04|135.37|132.57|0
1650590910000|2022-04-22 01:28:30|135.94|133.14|135.94|133.14|135.94|133.14|135.94|133.14|0
1650590920000|2022-04-22 01:28:40|135.75|132.95|135.75|132.95|135.84|133.04|135.75|132.95|0
1650590930000|2022-04-22 01:28:50|135.56|132.76|135.94|133.14|135.94|133.14|135.56|132.76|0
1650590940000|2022-04-22 01:29:00|135.89|133.09|135.75|132.95|135.89|133.09|135.75|132.95|0
1650590950000|2022-04-22 01:29:10|135.56|132.76|135.94|133.14|135.94|133.14|135.56|132.76|0
1650590960000|2022-04-22 01:29:20|135.93|133.13|136.12|133.32|136.12|133.32|135.93|133.13|0
1650590970000|2022-04-22 01:29:30|136.22|133.42|136.22|133.42|136.22|133.42|136.22|133.42|0
1650590980000|2022-04-22 01:29:40|136.12|133.32|136.12|133.32|136.22|133.42|136.12|133.32|0
1650590990000|2022-04-22 01:29:50|136.03|133.23|136.03|133.23|136.03|133.23|135.93|133.13|0
1650591000000|2022-04-22 01:30:00|135.84|133.04|135.84|133.04|135.84|133.04|135.84|133.04|0
1650591010000|2022-04-22 01:30:10|135.75|132.95|135.61|132.81|135.75|132.95|135.56|132.76|0
1650591020000|2022-04-22 01:30:20|135.65|132.85|135.65|132.85|135.7|132.9|135.56|132.76|0
1650591030000|2022-04-22 01:30:30|135.61|132.81|135.56|132.76|135.61|132.81|135.56|132.76|0
1650591040000|2022-04-22 01:30:40|135.6|132.8|135.84|133.04|135.93|133.13|135.6|132.8|0
1650591050000|2022-04-22 01:30:50|135.93|133.13|136.03|133.23|136.03|133.23|135.84|133.04|0
1650591060000|2022-04-22 01:31:00|136.12|133.32|136.22|133.42|136.22|133.42|136.12|133.32|0
1650591070000|2022-04-22 01:31:10|136.31|133.51|136.5|133.7|136.5|133.7|136.31|133.51|0
1650591080000|2022-04-22 01:31:20|136.6|133.8|136.6|133.8|136.69|133.89|136.6|133.8|0
1650591090000|2022-04-22 01:31:30|136.79|133.99|136.41|133.61|136.79|133.99|136.41|133.61|0
1650591100000|2022-04-22 01:31:40|136.55|133.75|136.74|133.94|136.74|133.94|136.5|133.7|0
1650591110000|2022-04-22 01:31:50|136.69|133.89|136.88|134.08|136.88|134.08|136.69|133.89|0
1650591120000|2022-04-22 01:32:00|136.79|133.99|136.6|133.8|136.79|133.99|136.6|133.8|0
1650591130000|2022-04-22 01:32:10|136.74|133.94|136.79|133.99|136.79|133.99|136.69|133.89|0
1650591140000|2022-04-22 01:32:20|136.84|134.04|136.69|133.89|136.98|134.18|136.69|133.89|0
1650591150000|2022-04-22 01:32:30|136.74|133.94|136.6|133.8|136.74|133.94|136.6|133.8|0
1650591160000|2022-04-22 01:32:40|136.69|133.89|136.65|133.85|136.79|133.99|136.65|133.85|0
1650591170000|2022-04-22 01:32:50|136.41|133.61|136.41|133.61|136.46|133.66|136.41|133.61|0
1650591180000|2022-04-22 01:33:00|136.31|133.51|135.98|133.18|136.31|133.51|135.98|133.18|0
1650591190000|2022-04-22 01:33:10|135.93|133.13|135.93|133.13|135.93|133.13|135.93|133.13|0
1650591200000|2022-04-22 01:33:20|136.03|133.23|136.03|133.23|136.03|133.23|136.03|133.23|0
1650591210000|2022-04-22 01:33:30|136.08|133.28|136.03|133.23|136.08|133.28|136.03|133.23|0
1650591220000|2022-04-22 01:33:40|135.93|133.13|136.22|133.42|136.22|133.42|135.93|133.13|0
1650591230000|2022-04-22 01:33:50|136.31|133.51|136.36|133.56|136.36|133.56|136.26|133.46|0
1650591240000|2022-04-22 01:34:00|136.31|133.51|136.31|133.51|136.31|133.51|136.31|133.51|0
1650591250000|2022-04-22 01:34:10|136.22|133.42|136.17|133.37|136.22|133.42|136.17|133.37|0
1650591260000|2022-04-22 01:34:20|136.22|133.42|136.17|133.37|136.22|133.42|136.12|133.32|0
1650591270000|2022-04-22 01:34:30|136.03|133.23|135.74|132.94|136.07|133.27|135.74|132.94|0
1650591280000|2022-04-22 01:34:40|135.65|132.85|135.65|132.85|135.7|132.9|135.65|132.85|0
1650591290000|2022-04-22 01:34:50|135.74|132.94|135.84|133.04|135.84|133.04|135.74|132.94|0
1650591300000|2022-04-22 01:35:00|135.74|132.94|135.46|132.66|135.74|132.94|135.36|132.56|0
1650591310000|2022-04-22 01:35:10|135.36|132.56|135.36|132.56|135.36|132.56|135.27|132.47|0
1650591320000|2022-04-22 01:35:20|135.17|132.37|135.36|132.56|135.36|132.56|135.17|132.37|0
1650591330000|2022-04-22 01:35:30|135.46|132.66|135.27|132.47|135.46|132.66|135.27|132.47|0
1650591340000|2022-04-22 01:35:40|135.46|132.66|135.08|132.28|135.46|132.66|135.08|132.28|0
1650591350000|2022-04-22 01:35:50|135.17|132.37|135.17|132.37|135.17|132.37|135.08|132.28|0
1650591360000|2022-04-22 01:36:00|135.08|132.28|134.89|132.09|135.08|132.28|134.89|132.09|0
1650591370000|2022-04-22 01:36:10|134.94|132.14|134.7|131.9|134.94|132.14|134.7|131.9|0
1650591380000|2022-04-22 01:36:20|134.8|132|134.8|132|134.8|132|134.8|132|0
1650591390000|2022-04-22 01:36:30|134.89|132.09|134.99|132.19|134.99|132.19|134.89|132.09|0
1650591400000|2022-04-22 01:36:40|134.89|132.09|135.08|132.28|135.08|132.28|134.89|132.09|0
1650591410000|2022-04-22 01:36:50|135.17|132.37|135.27|132.47|135.27|132.47|135.17|132.37|0
1650591420000|2022-04-22 01:37:00|135.08|132.28|135.17|132.37|135.17|132.37|135.08|132.28|0
1650591430000|2022-04-22 01:37:10|135.27|132.47|135.41|132.61|135.41|132.61|135.27|132.47|0
1650591440000|2022-04-22 01:37:20|135.46|132.66|135.65|132.85|135.65|132.85|135.46|132.66|0
1650591450000|2022-04-22 01:37:30|135.55|132.75|135.55|132.75|135.65|132.85|135.55|132.75|0
1650591460000|2022-04-22 01:37:40|135.65|132.85|135.64|132.84|135.65|132.85|135.64|132.84|0
1650591470000|2022-04-22 01:37:50|135.74|132.94|135.69|132.89|135.93|133.13|135.69|132.89|0
1650591480000|2022-04-22 01:38:00|135.83|133.03|136.12|133.32|136.12|133.32|135.83|133.03|0
1650591490000|2022-04-22 01:38:10|135.64|132.84|135.74|132.94|135.88|133.08|135.64|132.84|0
1650591500000|2022-04-22 01:38:20|135.64|132.84|135.74|132.94|135.74|132.94|135.64|132.84|0
1650591510000|2022-04-22 01:38:30|135.79|132.99|135.83|133.03|135.83|133.03|135.74|132.94|0
1650591520000|2022-04-22 01:38:40|135.93|133.13|135.83|133.03|135.93|133.13|135.83|133.03|0
1650591530000|2022-04-22 01:38:50|135.74|132.94|135.83|133.03|135.83|133.03|135.74|132.94|0
1650591540000|2022-04-22 01:39:00|135.93|133.13|136.02|133.22|136.02|133.22|135.93|133.13|0
1650591550000|2022-04-22 01:39:10|136.12|133.32|136.12|133.32|136.12|133.32|135.93|133.13|0
1650591560000|2022-04-22 01:39:20|136.21|133.41|136.07|133.27|136.21|133.41|136.07|133.27|0
1650591570000|2022-04-22 01:39:30|136.02|133.22|136.12|133.32|136.12|133.32|136.02|133.22|0
1650591580000|2022-04-22 01:39:40|136.21|133.41|136.21|133.41|136.21|133.41|136.21|133.41|0
1650591590000|2022-04-22 01:39:50|136.12|133.32|136.21|133.41|136.21|133.41|136.12|133.32|0
1650591600000|2022-04-22 01:40:00|136.31|133.51|136.21|133.41|136.31|133.51|136.07|133.27|0
1650591610000|2022-04-22 01:40:10|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1650591620000|2022-04-22 01:40:20|136.02|133.22|136.02|133.22|136.21|133.41|136.02|133.22|0
1650591630000|2022-04-22 01:40:30|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1650591640000|2022-04-22 01:40:40|136.07|133.27|136.12|133.32|136.12|133.32|136.07|133.27|0
1650591650000|2022-04-22 01:40:50|136.21|133.41|136.21|133.41|136.21|133.41|136.12|133.32|0
1650591660000|2022-04-22 01:41:00|136.16|133.36|136.59|133.79|136.59|133.79|136.16|133.36|0
1650591670000|2022-04-22 01:41:10|136.68|133.88|136.4|133.6|136.68|133.88|136.3|133.5|0
1650591680000|2022-04-22 01:41:20|136.35|133.55|136.4|133.6|136.4|133.6|136.35|133.55|0
1650591690000|2022-04-22 01:41:30|136.3|133.5|136.59|133.79|136.59|133.79|136.3|133.5|0
1650591700000|2022-04-22 01:41:40|136.4|133.6|136.35|133.55|136.4|133.6|136.35|133.55|0
1650591710000|2022-04-22 01:41:50|136.26|133.46|136.4|133.6|136.4|133.6|136.26|133.46|0
1650591720000|2022-04-22 01:42:00|136.3|133.5|136.4|133.6|136.45|133.65|136.3|133.5|0
1650591730000|2022-04-22 01:42:10|136.49|133.69|136.3|133.5|136.49|133.69|136.3|133.5|0
1650591760000|2022-04-22 01:42:40|136.4|133.6|136.4|133.6|136.49|133.69|136.4|133.6|0
1650591770000|2022-04-22 01:42:50|136.35|133.55|136.4|133.6|136.4|133.6|136.3|133.5|0
1650591780000|2022-04-22 01:43:00|136.35|133.55|136.49|133.69|136.49|133.69|136.35|133.55|0
1650591790000|2022-04-22 01:43:10|136.59|133.79|136.54|133.74|136.59|133.79|136.54|133.74|0
1650591800000|2022-04-22 01:43:20|136.59|133.79|136.54|133.74|136.59|133.79|136.49|133.69|0
1650591810000|2022-04-22 01:43:30|136.59|133.79|136.3|133.5|136.59|133.79|136.3|133.5|0
1650591820000|2022-04-22 01:43:40|136.4|133.6|136.3|133.5|136.4|133.6|136.3|133.5|0
1650591830000|2022-04-22 01:43:50|136.45|133.65|136.21|133.41|136.45|133.65|136.21|133.41|0
1650591840000|2022-04-22 01:44:00|136.3|133.5|136.3|133.5|136.35|133.55|136.3|133.5|0
1650591850000|2022-04-22 01:44:10|136.35|133.55|136.4|133.6|136.49|133.69|136.35|133.55|0
1650591860000|2022-04-22 01:44:20|136.3|133.5|136.3|133.5|136.3|133.5|136.3|133.5|0
1650591870000|2022-04-22 01:44:30|136.26|133.46|136.21|133.41|136.26|133.46|136.21|133.41|0
1650591890000|2022-04-22 01:44:50|136.11|133.31|136.21|133.41|136.21|133.41|136.11|133.31|0
1650591900000|2022-04-22 01:45:00|136.02|133.22|136.3|133.5|136.3|133.5|136.02|133.22|0
1650591910000|2022-04-22 01:45:10|136.35|133.55|136.4|133.6|136.4|133.6|136.21|133.41|0
1650591920000|2022-04-22 01:45:20|136.21|133.41|136.21|133.41|136.21|133.41|136.16|133.36|0
1650591930000|2022-04-22 01:45:30|136.26|133.46|136.4|133.6|136.4|133.6|136.21|133.41|0
1650591940000|2022-04-22 01:45:40|136.3|133.5|136.4|133.6|136.4|133.6|136.3|133.5|0
1650591950000|2022-04-22 01:45:50|136.49|133.69|136.4|133.6|136.49|133.69|136.4|133.6|0
1650591960000|2022-04-22 01:46:00|136.59|133.79|136.78|133.98|136.78|133.98|136.54|133.74|0
1650591970000|2022-04-22 01:46:10|136.83|134.03|136.78|133.98|136.83|134.03|136.78|133.98|0
1650591980000|2022-04-22 01:46:20|136.87|134.07|136.97|134.17|137.06|134.26|136.87|134.07|0
1650591990000|2022-04-22 01:46:30|136.87|134.07|136.59|133.79|136.87|134.07|136.59|133.79|0
1650592000000|2022-04-22 01:46:40|136.68|133.88|136.68|133.88|136.68|133.88|136.68|133.88|0
1650592010000|2022-04-22 01:46:50|136.78|133.98|136.87|134.07|136.87|134.07|136.78|133.98|0
1650592020000|2022-04-22 01:47:00|136.78|133.98|136.78|133.98|136.87|134.07|136.78|133.98|0
1650592030000|2022-04-22 01:47:10|136.68|133.88|136.68|133.88|136.68|133.88|136.68|133.88|0
1650592040000|2022-04-22 01:47:20|136.78|133.98|136.59|133.79|136.78|133.98|136.59|133.79|0
1650592050000|2022-04-22 01:47:30|136.68|133.88|136.58|133.78|136.68|133.88|136.58|133.78|0
1650592060000|2022-04-22 01:47:40|136.68|133.88|136.49|133.69|136.68|133.88|136.39|133.59|0
1650592070000|2022-04-22 01:47:50|136.54|133.74|136.49|133.69|136.54|133.74|136.49|133.69|0
1650592080000|2022-04-22 01:48:00|136.39|133.59|136.3|133.5|136.39|133.59|136.3|133.5|0
1650592090000|2022-04-22 01:48:10|136.39|133.59|136.54|133.74|136.54|133.74|136.39|133.59|0
1650592100000|2022-04-22 01:48:20|136.58|133.78|136.58|133.78|136.58|133.78|136.58|133.78|0
1650592110000|2022-04-22 01:48:30|136.63|133.83|136.49|133.69|136.63|133.83|136.49|133.69|0
1650592120000|2022-04-22 01:48:40|136.44|133.64|136.2|133.4|136.44|133.64|136.2|133.4|0
1650592130000|2022-04-22 01:48:50|136.11|133.31|136.06|133.26|136.11|133.31|135.92|133.12|0
1650592140000|2022-04-22 01:49:00|136.01|133.21|135.97|133.17|136.01|133.21|135.92|133.12|0
1650592150000|2022-04-22 01:49:10|135.92|133.12|136.11|133.31|136.2|133.4|135.92|133.12|0
1650592160000|2022-04-22 01:49:20|136.01|133.21|135.97|133.17|136.11|133.31|135.97|133.17|0
1650592170000|2022-04-22 01:49:30|136.01|133.21|136.01|133.21|136.01|133.21|135.92|133.12|0
1650592180000|2022-04-22 01:49:40|135.92|133.12|135.92|133.12|136.01|133.21|135.92|133.12|0
1650592190000|2022-04-22 01:49:50|136.01|133.21|135.97|133.17|136.01|133.21|135.97|133.17|0
1650592200000|2022-04-22 01:50:00|136.01|133.21|136.11|133.31|136.2|133.4|136.01|133.21|0
1650592210000|2022-04-22 01:50:10|136.01|133.21|136.01|133.21|136.01|133.21|136.01|133.21|0
1650592220000|2022-04-22 01:50:20|135.92|133.12|135.97|133.17|135.97|133.17|135.92|133.12|0
1650592230000|2022-04-22 01:50:30|136.06|133.26|135.97|133.17|136.06|133.26|135.92|133.12|0
1650592240000|2022-04-22 01:50:40|135.92|133.12|135.73|132.93|135.92|133.12|135.73|132.93|0
1650592250000|2022-04-22 01:50:50|135.64|132.84|135.64|132.84|135.73|132.93|135.64|132.84|0
1650592260000|2022-04-22 01:51:00|135.73|132.93|135.63|132.83|135.82|133.02|135.63|132.83|0
1650592270000|2022-04-22 01:51:10|135.59|132.79|135.54|132.74|135.59|132.79|135.54|132.74|0
1650592280000|2022-04-22 01:51:20|135.45|132.65|135.45|132.65|135.45|132.65|135.4|132.6|0
1650592290000|2022-04-22 01:51:30|135.26|132.46|135.26|132.46|135.26|132.46|135.12|132.32|0
1650592300000|2022-04-22 01:51:40|135.07|132.27|135.07|132.27|135.07|132.27|135.07|132.27|0
1650592310000|2022-04-22 01:51:50|135.16|132.36|135.16|132.36|135.21|132.41|135.16|132.36|0
1650592320000|2022-04-22 01:52:00|135.26|132.46|135.16|132.36|135.26|132.46|135.12|132.32|0
1650592330000|2022-04-22 01:52:10|135.26|132.46|135.16|132.36|135.26|132.46|135.16|132.36|0
1650592340000|2022-04-22 01:52:20|135.12|132.32|135.12|132.32|135.16|132.36|135.12|132.32|0
1650592350000|2022-04-22 01:52:30|135.16|132.36|135.07|132.27|135.16|132.36|135.07|132.27|0
1650592360000|2022-04-22 01:52:40|135.16|132.36|135.16|132.36|135.16|132.36|135.16|132.36|0
1650592370000|2022-04-22 01:52:50|135.07|132.27|134.88|132.08|135.07|132.27|134.88|132.08|0
1650592380000|2022-04-22 01:53:00|134.97|132.17|135.07|132.27|135.07|132.27|134.97|132.17|0
1650592390000|2022-04-22 01:53:10|134.97|132.17|135.07|132.27|135.07|132.27|134.97|132.17|0
1650592400000|2022-04-22 01:53:20|135.12|132.32|135.16|132.36|135.16|132.36|135.12|132.32|0
1650592410000|2022-04-22 01:53:30|135.21|132.41|134.97|132.17|135.26|132.46|134.97|132.17|0
1650592420000|2022-04-22 01:53:40|134.93|132.13|134.93|132.13|135.02|132.22|134.88|132.08|0
1650592430000|2022-04-22 01:53:50|134.88|132.08|134.74|131.94|134.88|132.08|134.74|131.94|0
1650592440000|2022-04-22 01:54:00|134.69|131.89|134.78|131.98|134.78|131.98|134.69|131.89|0
1650592450000|2022-04-22 01:54:10|134.69|131.89|134.69|131.89|134.74|131.94|134.69|131.89|0
1650592460000|2022-04-22 01:54:20|134.6|131.8|134.6|131.8|134.6|131.8|134.6|131.8|0
1650592470000|2022-04-22 01:54:30|134.5|131.7|134.6|131.8|134.6|131.8|134.5|131.7|0
1650592490000|2022-04-22 01:54:50|134.5|131.7|134.41|131.61|134.5|131.7|134.41|131.61|0
1650592500000|2022-04-22 01:55:00|134.31|131.51|134.31|131.51|134.31|131.51|134.31|131.51|0
1650592510000|2022-04-22 01:55:10|134.22|131.42|134.22|131.42|134.22|131.42|134.22|131.42|0
1650592520000|2022-04-22 01:55:20|134.69|131.89|134.78|131.98|134.88|132.08|134.69|131.89|0
1650592530000|2022-04-22 01:55:30|134.69|131.89|134.78|131.98|134.78|131.98|134.6|131.8|0
1650592540000|2022-04-22 01:55:40|134.88|132.08|134.97|132.17|134.97|132.17|134.78|131.98|0
1650592550000|2022-04-22 01:55:50|134.88|132.08|134.88|132.08|134.88|132.08|134.88|132.08|0
1650592560000|2022-04-22 01:56:00|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1650592570000|2022-04-22 01:56:10|134.88|132.08|134.97|132.17|134.97|132.17|134.88|132.08|0
1650592580000|2022-04-22 01:56:20|135.02|132.22|134.97|132.17|135.02|132.22|134.97|132.17|0
1650592610000|2022-04-22 01:56:50|135.06|132.26|135.06|132.26|135.06|132.26|135.06|132.26|0
1650592620000|2022-04-22 01:57:00|134.97|132.17|134.97|132.17|134.97|132.17|134.88|132.08|0
1650592630000|2022-04-22 01:57:10|135.06|132.26|134.97|132.17|135.06|132.26|134.97|132.17|0
1650592650000|2022-04-22 01:57:30|134.88|132.08|134.97|132.17|134.97|132.17|134.88|132.08|0
1650592660000|2022-04-22 01:57:40|134.69|131.89|134.69|131.89|134.69|131.89|134.69|131.89|0
1650592670000|2022-04-22 01:57:50|134.78|131.98|134.69|131.89|134.78|131.98|134.69|131.89|0
1650592680000|2022-04-22 01:58:00|134.78|131.98|134.69|131.89|134.78|131.98|134.69|131.89|0
1650592690000|2022-04-22 01:58:10|134.59|131.79|134.59|131.79|134.59|131.79|134.59|131.79|0
1650592700000|2022-04-22 01:58:20|134.5|131.7|134.31|131.51|134.5|131.7|134.31|131.51|0
1650592710000|2022-04-22 01:58:30|134.12|131.32|134.08|131.28|134.12|131.32|134.03|131.23|0
1650592720000|2022-04-22 01:58:40|134.03|131.23|134.12|131.32|134.12|131.32|134.03|131.23|0
1650592730000|2022-04-22 01:58:50|134.22|131.42|134.4|131.6|134.5|131.7|134.22|131.42|0
1650592750000|2022-04-22 01:59:10|134.31|131.51|134.4|131.6|134.5|131.7|134.31|131.51|0
1650592760000|2022-04-22 01:59:20|134.5|131.7|134.5|131.7|134.59|131.79|134.5|131.7|0
1650592770000|2022-04-22 01:59:30|134.59|131.79|134.22|131.42|134.59|131.79|134.22|131.42|0
1650592780000|2022-04-22 01:59:40|134.27|131.47|134.31|131.51|134.31|131.51|134.27|131.47|0
1650592790000|2022-04-22 01:59:50|134.22|131.42|134.31|131.51|134.31|131.51|134.22|131.42|0
1650592800000|2022-04-22 02:00:00|134.22|131.42|134.12|131.32|134.22|131.42|134.12|131.32|0
1650592810000|2022-04-22 02:00:10|134.22|131.42|134.17|131.37|134.22|131.42|134.12|131.32|0
1650592820000|2022-04-22 02:00:20|134.31|131.51|134.36|131.56|134.36|131.56|134.31|131.51|0
1650592830000|2022-04-22 02:00:30|134.4|131.6|134.5|131.7|134.5|131.7|134.4|131.6|0
1650592840000|2022-04-22 02:00:40|134.4|131.6|134.5|131.7|134.5|131.7|134.4|131.6|0
1650592850000|2022-04-22 02:00:50|134.78|131.98|134.87|132.07|134.87|132.07|134.78|131.98|0
1650592860000|2022-04-22 02:01:00|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1650592870000|2022-04-22 02:01:10|134.78|131.98|134.59|131.79|134.87|132.07|134.59|131.79|0
1650592880000|2022-04-22 02:01:20|134.68|131.88|134.59|131.79|134.68|131.88|134.5|131.7|0
1650592890000|2022-04-22 02:01:30|134.5|131.7|134.5|131.7|134.5|131.7|134.5|131.7|0
1650592900000|2022-04-22 02:01:40|134.59|131.79|134.5|131.7|134.59|131.79|134.5|131.7|0
1650592910000|2022-04-22 02:01:50|134.4|131.6|134.22|131.42|134.4|131.6|134.12|131.32|0
1650592920000|2022-04-22 02:02:00|134.4|131.6|134.22|131.42|134.4|131.6|134.22|131.42|0
1650592930000|2022-04-22 02:02:10|133.93|131.13|134.21|131.41|134.21|131.41|133.84|131.04|0
1650592940000|2022-04-22 02:02:20|134.31|131.51|134.5|131.7|134.5|131.7|134.31|131.51|0
1650592950000|2022-04-22 02:02:30|134.59|131.79|134.4|131.6|134.59|131.79|134.4|131.6|0
1650592960000|2022-04-22 02:02:40|134.5|131.7|134.5|131.7|134.5|131.7|134.4|131.6|0
1650592970000|2022-04-22 02:02:50|134.4|131.6|134.31|131.51|134.4|131.6|134.31|131.51|0
1650592980000|2022-04-22 02:03:00|134.12|131.32|134.31|131.51|134.31|131.51|134.12|131.32|0
1650592990000|2022-04-22 02:03:10|134.21|131.41|134.21|131.41|134.21|131.41|134.21|131.41|0
1650593000000|2022-04-22 02:03:20|134.31|131.51|134.03|131.23|134.31|131.51|134.03|131.23|0
1650593010000|2022-04-22 02:03:30|134.12|131.32|134.03|131.23|134.12|131.32|134.03|131.23|0
1650593020000|2022-04-22 02:03:40|133.93|131.13|134.17|131.37|134.17|131.37|133.93|131.13|0
1650593030000|2022-04-22 02:03:50|134.21|131.41|134.12|131.32|134.21|131.41|134.03|131.23|0
1650593040000|2022-04-22 02:04:00|133.93|131.13|133.93|131.13|133.93|131.13|133.93|131.13|0
1650593050000|2022-04-22 02:04:10|133.84|131.04|133.56|130.76|133.84|131.04|133.56|130.76|0
1650593060000|2022-04-22 02:04:20|133.75|130.95|133.84|131.04|133.84|131.04|133.75|130.95|0
1650593070000|2022-04-22 02:04:30|133.93|131.13|134.12|131.32|134.12|131.32|133.93|131.13|0
1650593080000|2022-04-22 02:04:40|134.03|131.23|134.12|131.32|134.21|131.41|134.03|131.23|0
1650593090000|2022-04-22 02:04:50|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1650593100000|2022-04-22 02:05:00|133.93|131.13|133.93|131.13|133.93|131.13|133.93|131.13|0
1650593110000|2022-04-22 02:05:10|134.03|131.23|134.03|131.23|134.03|131.23|133.93|131.13|0
1650593140000|2022-04-22 02:05:40|134.02|131.22|133.93|131.13|134.02|131.22|133.93|131.13|0
1650593150000|2022-04-22 02:05:50|133.84|131.04|133.93|131.13|133.93|131.13|133.84|131.04|0
1650593160000|2022-04-22 02:06:00|133.89|131.09|133.84|131.04|133.93|131.13|133.84|131.04|0
1650593170000|2022-04-22 02:06:10|133.74|130.94|133.79|130.99|133.84|131.04|133.74|130.94|0
1650593180000|2022-04-22 02:06:20|133.65|130.85|133.56|130.76|133.65|130.85|133.56|130.76|0
1650593190000|2022-04-22 02:06:30|133.65|130.85|133.74|130.94|133.74|130.94|133.56|130.76|0
1650593200000|2022-04-22 02:06:40|133.61|130.81|133.74|130.94|133.74|130.94|133.61|130.81|0
1650593210000|2022-04-22 02:06:50|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1650593220000|2022-04-22 02:07:00|133.56|130.76|133.6|130.8|133.65|130.85|133.56|130.76|0
1650593230000|2022-04-22 02:07:10|133.56|130.76|133.56|130.76|133.6|130.8|133.56|130.76|0
1650593240000|2022-04-22 02:07:20|133.46|130.66|133.46|130.66|133.46|130.66|133.46|130.66|0
1650593260000|2022-04-22 02:07:40|133.37|130.57|133.56|130.76|133.56|130.76|133.37|130.57|0
1650593270000|2022-04-22 02:07:50|133.51|130.71|133.51|130.71|133.51|130.71|133.51|130.71|0
1650593280000|2022-04-22 02:08:00|133.37|130.57|133.37|130.57|133.46|130.66|133.37|130.57|0
1650593290000|2022-04-22 02:08:10|133.18|130.38|133|130.2|133.18|130.38|133|130.2|0
1650593300000|2022-04-22 02:08:20|133.04|130.24|132.9|130.1|133.04|130.24|132.9|130.1|0
1650593310000|2022-04-22 02:08:30|132.72|129.92|132.81|130.01|132.86|130.06|132.72|129.92|0
1650593320000|2022-04-22 02:08:40|132.9|130.1|133.28|130.48|133.28|130.48|132.9|130.1|0
1650593330000|2022-04-22 02:08:50|133.32|130.52|133.37|130.57|133.37|130.57|133.32|130.52|0
1650593340000|2022-04-22 02:09:00|133.27|130.47|133.32|130.52|133.37|130.57|133.27|130.47|0
1650593350000|2022-04-22 02:09:10|133.37|130.57|133.37|130.57|133.37|130.57|133.27|130.47|0
1650593360000|2022-04-22 02:09:20|133.46|130.66|133.46|130.66|133.46|130.66|133.46|130.66|0
1650593370000|2022-04-22 02:09:30|133.55|130.75|133.55|130.75|133.55|130.75|133.55|130.75|0
1650593380000|2022-04-22 02:09:40|133.42|130.62|133.46|130.66|133.46|130.66|133.42|130.62|0
1650593390000|2022-04-22 02:09:50|133.37|130.57|133.18|130.38|133.37|130.57|133.18|130.38|0
1650593400000|2022-04-22 02:10:00|133.23|130.43|133.04|130.24|133.23|130.43|132.99|130.19|0
1650593410000|2022-04-22 02:10:10|133.18|130.38|133.18|130.38|133.27|130.47|133.18|130.38|0
1650593430000|2022-04-22 02:10:30|133.09|130.29|133.04|130.24|133.09|130.29|133.04|130.24|0
1650593440000|2022-04-22 02:10:40|133.09|130.29|133.09|130.29|133.09|130.29|132.99|130.19|0
1650593450000|2022-04-22 02:10:50|133.18|130.38|133.09|130.29|133.18|130.38|133.09|130.29|0
1650593460000|2022-04-22 02:11:00|133.14|130.34|133.18|130.38|133.18|130.38|133.14|130.34|0
1650593470000|2022-04-22 02:11:10|133.09|130.29|133.18|130.38|133.18|130.38|133.09|130.29|0
1650593480000|2022-04-22 02:11:20|133.23|130.43|133.37|130.57|133.46|130.66|133.23|130.43|0
1650593490000|2022-04-22 02:11:30|133.41|130.61|133.27|130.47|133.41|130.61|133.27|130.47|0
1650593500000|2022-04-22 02:11:40|133.37|130.57|133.46|130.66|133.46|130.66|133.37|130.57|0
1650593530000|2022-04-22 02:12:10|133.51|130.71|133.55|130.75|133.55|130.75|133.46|130.66|0
1650593540000|2022-04-22 02:12:20|133.65|130.85|133.65|130.85|133.65|130.85|133.55|130.75|0
1650593550000|2022-04-22 02:12:30|133.74|130.94|133.93|131.13|133.93|131.13|133.74|130.94|0
1650593560000|2022-04-22 02:12:40|133.83|131.03|133.93|131.13|133.93|131.13|133.83|131.03|0
1650593570000|2022-04-22 02:12:50|133.97|131.17|134.02|131.22|134.02|131.22|133.97|131.17|0
1650593580000|2022-04-22 02:13:00|133.93|131.13|133.83|131.03|134.02|131.22|133.83|131.03|0
1650593590000|2022-04-22 02:13:10|133.88|131.08|133.83|131.03|133.93|131.13|133.83|131.03|0
1650593600000|2022-04-22 02:13:20|133.79|130.99|133.83|131.03|133.83|131.03|133.79|130.99|0
1650593610000|2022-04-22 02:13:30|133.93|131.13|133.83|131.03|133.93|131.13|133.83|131.03|0
1650593630000|2022-04-22 02:13:50|133.74|130.94|133.74|130.94|133.74|130.94|133.74|130.94|0
1650593650000|2022-04-22 02:14:10|133.83|131.03|133.83|131.03|133.88|131.08|133.83|131.03|0
1650593670000|2022-04-22 02:14:30|133.74|130.94|133.83|131.03|133.83|131.03|133.74|130.94|0
1650593680000|2022-04-22 02:14:40|133.74|130.94|133.74|130.94|133.79|130.99|133.74|130.94|0
1650593690000|2022-04-22 02:14:50|133.64|130.84|133.64|130.84|133.64|130.84|133.64|130.84|0
1650593700000|2022-04-22 02:15:00|133.55|130.75|133.64|130.84|133.64|130.84|133.55|130.75|0
1650593710000|2022-04-22 02:15:10|133.74|130.94|133.64|130.84|133.74|130.94|133.64|130.84|0
1650593720000|2022-04-22 02:15:20|133.55|130.75|133.55|130.75|133.55|130.75|133.55|130.75|0
1650593730000|2022-04-22 02:15:30|133.6|130.8|133.55|130.75|133.6|130.8|133.55|130.75|0
1650593750000|2022-04-22 02:15:50|133.6|130.8|133.6|130.8|133.6|130.8|133.6|130.8|0
1650593760000|2022-04-22 02:16:00|133.64|130.84|133.88|131.08|133.88|131.08|133.64|130.84|0
1650593770000|2022-04-22 02:16:10|133.83|131.03|133.92|131.12|133.92|131.12|133.83|131.03|0
1650593790000|2022-04-22 02:16:30|133.88|131.08|133.78|130.98|133.88|131.08|133.74|130.94|0
1650593800000|2022-04-22 02:16:40|133.74|130.94|133.55|130.75|133.74|130.94|133.55|130.75|0
1650593810000|2022-04-22 02:16:50|133.64|130.84|133.74|130.94|133.74|130.94|133.64|130.84|0
1650593820000|2022-04-22 02:17:00|133.64|130.84|133.74|130.94|133.74|130.94|133.64|130.84|0
1650593830000|2022-04-22 02:17:10|133.64|130.84|133.64|130.84|133.64|130.84|133.64|130.84|0
1650593840000|2022-04-22 02:17:20|133.74|130.94|133.64|130.84|133.74|130.94|133.64|130.84|0
1650593860000|2022-04-22 02:17:40|133.55|130.75|133.55|130.75|133.64|130.84|133.55|130.75|0
1650593870000|2022-04-22 02:17:50|133.64|130.84|133.64|130.84|133.64|130.84|133.64|130.84|0
1650593880000|2022-04-22 02:18:00|133.55|130.75|133.64|130.84|133.64|130.84|133.55|130.75|0
1650593890000|2022-04-22 02:18:10|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650593900000|2022-04-22 02:18:20|133.83|131.03|133.83|131.03|133.83|131.03|133.73|130.93|0
1650593910000|2022-04-22 02:18:30|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650593920000|2022-04-22 02:18:40|133.73|130.93|133.78|130.98|133.78|130.98|133.73|130.93|0
1650593930000|2022-04-22 02:18:50|133.73|130.93|133.64|130.84|133.73|130.93|133.64|130.84|0
1650593940000|2022-04-22 02:19:00|133.55|130.75|133.45|130.65|133.55|130.75|133.45|130.65|0
1650593960000|2022-04-22 02:19:20|133.55|130.75|133.55|130.75|133.55|130.75|133.55|130.75|0
1650593970000|2022-04-22 02:19:30|133.45|130.65|133.45|130.65|133.45|130.65|133.45|130.65|0
1650593980000|2022-04-22 02:19:40|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1650593990000|2022-04-22 02:19:50|133.45|130.65|133.55|130.75|133.55|130.75|133.45|130.65|0
1650594000000|2022-04-22 02:20:00|133.5|130.7|133.64|130.84|133.64|130.84|133.5|130.7|0
1650594010000|2022-04-22 02:20:10|133.55|130.75|133.55|130.75|133.55|130.75|133.5|130.7|0
1650594020000|2022-04-22 02:20:20|133.5|130.7|133.45|130.65|133.5|130.7|133.45|130.65|0
1650594030000|2022-04-22 02:20:30|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1650594040000|2022-04-22 02:20:40|133.45|130.65|133.45|130.65|133.45|130.65|133.45|130.65|0
1650594050000|2022-04-22 02:20:50|133.55|130.75|133.55|130.75|133.55|130.75|133.55|130.75|0
1650594060000|2022-04-22 02:21:00|133.5|130.7|133.45|130.65|133.55|130.75|133.45|130.65|0
1650594070000|2022-04-22 02:21:10|133.36|130.56|133.36|130.56|133.36|130.56|133.36|130.56|0
1650594100000|2022-04-22 02:21:40|133.45|130.65|133.45|130.65|133.45|130.65|133.45|130.65|0
1650594110000|2022-04-22 02:21:50|133.36|130.56|133.31|130.51|133.36|130.56|133.31|130.51|0
1650594120000|2022-04-22 02:22:00|133.27|130.47|133.36|130.56|133.36|130.56|133.27|130.47|0
1650594130000|2022-04-22 02:22:10|133.45|130.65|133.45|130.65|133.45|130.65|133.41|130.61|0
1650594140000|2022-04-22 02:22:20|133.41|130.61|133.41|130.61|133.45|130.65|133.41|130.61|0
1650594150000|2022-04-22 02:22:30|133.45|130.65|133.64|130.84|133.64|130.84|133.45|130.65|0
1650594160000|2022-04-22 02:22:40|133.73|130.93|133.64|130.84|133.73|130.93|133.64|130.84|0
1650594170000|2022-04-22 02:22:50|133.69|130.89|133.64|130.84|133.69|130.89|133.64|130.84|0
1650594180000|2022-04-22 02:23:00|133.59|130.79|133.69|130.89|133.69|130.89|133.59|130.79|0
1650594190000|2022-04-22 02:23:10|133.64|130.84|133.54|130.74|133.64|130.84|133.54|130.74|0
1650594200000|2022-04-22 02:23:20|133.64|130.84|133.64|130.84|133.64|130.84|133.64|130.84|0
1650594210000|2022-04-22 02:23:30|133.69|130.89|133.64|130.84|133.69|130.89|133.64|130.84|0
1650594220000|2022-04-22 02:23:40|133.54|130.74|133.64|130.84|133.64|130.84|133.54|130.74|0
1650594230000|2022-04-22 02:23:50|133.73|130.93|133.73|130.93|133.73|130.93|133.73|130.93|0
1650594240000|2022-04-22 02:24:00|133.64|130.84|133.69|130.89|133.69|130.89|133.64|130.84|0
1650594250000|2022-04-22 02:24:10|133.73|130.93|133.73|130.93|133.73|130.93|133.69|130.89|0
1650594260000|2022-04-22 02:24:20|133.92|131.12|134.01|131.21|134.01|131.21|133.92|131.12|0
1650594270000|2022-04-22 02:24:30|134.1|131.3|134.01|131.21|134.1|131.3|134.01|131.21|0
1650594280000|2022-04-22 02:24:40|133.92|131.12|134.01|131.21|134.01|131.21|133.92|131.12|0
1650594290000|2022-04-22 02:24:50|134.06|131.26|134.1|131.3|134.1|131.3|134.06|131.26|0
1650594300000|2022-04-22 02:25:00|134.01|131.21|134.2|131.4|134.2|131.4|134.01|131.21|0
1650594310000|2022-04-22 02:25:10|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1650594320000|2022-04-22 02:25:20|134.2|131.4|134.01|131.21|134.2|131.4|134.01|131.21|0
1650594330000|2022-04-22 02:25:30|134.06|131.26|134.06|131.26|134.06|131.26|134.06|131.26|0
1650594340000|2022-04-22 02:25:40|134.01|131.21|133.82|131.02|134.01|131.21|133.82|131.02|0
1650594350000|2022-04-22 02:25:50|133.92|131.12|133.82|131.02|133.92|131.12|133.82|131.02|0
1650594360000|2022-04-22 02:26:00|133.78|130.98|133.73|130.93|133.78|130.98|133.73|130.93|0
1650594370000|2022-04-22 02:26:10|133.68|130.88|133.64|130.84|133.68|130.88|133.64|130.84|0
1650594380000|2022-04-22 02:26:20|133.73|130.93|133.82|131.02|133.82|131.02|133.73|130.93|0
1650594390000|2022-04-22 02:26:30|133.92|131.12|133.92|131.12|133.92|131.12|133.92|131.12|0
1650594400000|2022-04-22 02:26:40|134.01|131.21|133.82|131.02|134.01|131.21|133.82|131.02|0
1650594410000|2022-04-22 02:26:50|133.92|131.12|133.96|131.16|134.01|131.21|133.92|131.12|0
1650594420000|2022-04-22 02:27:00|134.01|131.21|134.01|131.21|134.01|131.21|133.92|131.12|0
1650594430000|2022-04-22 02:27:10|133.96|131.16|134.01|131.21|134.01|131.21|133.96|131.16|0
1650594440000|2022-04-22 02:27:20|133.92|131.12|134.01|131.21|134.01|131.21|133.92|131.12|0
1650594460000|2022-04-22 02:27:40|133.91|131.11|134.01|131.21|134.01|131.21|133.91|131.11|0
1650594470000|2022-04-22 02:27:50|134.1|131.3|134.01|131.21|134.1|131.3|134.01|131.21|0
1650594480000|2022-04-22 02:28:00|133.91|131.11|133.73|130.93|133.91|131.11|133.73|130.93|0
1650594490000|2022-04-22 02:28:10|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1650594500000|2022-04-22 02:28:20|133.96|131.16|133.91|131.11|134.01|131.21|133.91|131.11|0
1650594510000|2022-04-22 02:28:30|134.01|131.21|134.01|131.21|134.01|131.21|134.01|131.21|0
1650594530000|2022-04-22 02:28:50|133.96|131.16|133.91|131.11|133.96|131.16|133.91|131.11|0
1650594540000|2022-04-22 02:29:00|133.82|131.02|133.87|131.07|133.87|131.07|133.82|131.02|0
1650594550000|2022-04-22 02:29:10|133.82|131.02|133.91|131.11|133.91|131.11|133.82|131.02|0
1650594560000|2022-04-22 02:29:20|133.82|131.02|133.73|130.93|133.82|131.02|133.73|130.93|0
1650594570000|2022-04-22 02:29:30|133.78|130.98|133.73|130.93|133.78|130.98|133.73|130.93|0
1650594580000|2022-04-22 02:29:40|133.82|131.02|133.82|131.02|133.82|131.02|133.73|130.93|0
1650594590000|2022-04-22 02:29:50|133.91|131.11|133.91|131.11|133.91|131.11|133.91|131.11|0
1650594600000|2022-04-22 02:30:00|133.82|131.02|133.73|130.93|133.82|131.02|133.73|130.93|0
1650594610000|2022-04-22 02:30:10|133.82|131.02|133.87|131.07|133.91|131.11|133.82|131.02|0
1650594620000|2022-04-22 02:30:20|133.91|131.11|133.96|131.16|134.01|131.21|133.91|131.11|0
1650594630000|2022-04-22 02:30:30|133.91|131.11|134.01|131.21|134.01|131.21|133.91|131.11|0
1650594640000|2022-04-22 02:30:40|134.06|131.26|134.01|131.21|134.06|131.26|134.01|131.21|0
1650594650000|2022-04-22 02:30:50|134.05|131.25|134.05|131.25|134.05|131.25|134.01|131.21|0
1650594660000|2022-04-22 02:31:00|134.01|131.21|134.01|131.21|134.01|131.21|134.01|131.21|0
1650594680000|2022-04-22 02:31:20|134.05|131.25|134.1|131.3|134.1|131.3|134.05|131.25|0
1650594690000|2022-04-22 02:31:30|134.19|131.39|134.19|131.39|134.19|131.39|134.19|131.39|0
1650594700000|2022-04-22 02:31:40|134.1|131.3|134.15|131.35|134.19|131.39|134.01|131.21|0
1650594710000|2022-04-22 02:31:50|134.19|131.39|134.19|131.39|134.29|131.49|134.19|131.39|0
1650594720000|2022-04-22 02:32:00|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1650594730000|2022-04-22 02:32:10|134.38|131.58|134.38|131.58|134.38|131.58|134.38|131.58|0
1650594740000|2022-04-22 02:32:20|134.57|131.77|134.33|131.53|134.57|131.77|134.33|131.53|0
1650594750000|2022-04-22 02:32:30|134.38|131.58|134.19|131.39|134.38|131.58|134.19|131.39|0
1650594760000|2022-04-22 02:32:40|134.1|131.3|134.15|131.35|134.15|131.35|134.1|131.3|0
1650594770000|2022-04-22 02:32:50|134.19|131.39|134.19|131.39|134.19|131.39|134.19|131.39|0
1650594780000|2022-04-22 02:33:00|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1650594790000|2022-04-22 02:33:10|134|131.2|134|131.2|134|131.2|133.96|131.16|0
1650594800000|2022-04-22 02:33:20|134.1|131.3|134.19|131.39|134.19|131.39|134.1|131.3|0
1650594810000|2022-04-22 02:33:30|134.29|131.49|134.29|131.49|134.29|131.49|134.29|131.49|0
1650594820000|2022-04-22 02:33:40|134.33|131.53|134.19|131.39|134.33|131.53|134.19|131.39|0
1650594830000|2022-04-22 02:33:50|134|131.2|134.1|131.3|134.1|131.3|134|131.2|0
1650594840000|2022-04-22 02:34:00|134.05|131.25|133.91|131.11|134.05|131.25|133.91|131.11|0
1650594860000|2022-04-22 02:34:20|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1650594870000|2022-04-22 02:34:30|133.96|131.16|133.91|131.11|133.96|131.16|133.91|131.11|0
1650594880000|2022-04-22 02:34:40|133.82|131.02|133.72|130.92|133.82|131.02|133.63|130.83|0
1650594890000|2022-04-22 02:34:50|133.77|130.97|133.72|130.92|133.77|130.97|133.72|130.92|0
1650594900000|2022-04-22 02:35:00|133.82|131.02|133.82|131.02|133.91|131.11|133.82|131.02|0
1650594920000|2022-04-22 02:35:20|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650594930000|2022-04-22 02:35:30|133.82|131.02|133.72|130.92|133.82|131.02|133.72|130.92|0
1650594940000|2022-04-22 02:35:40|133.63|130.83|133.63|130.83|133.63|130.83|133.63|130.83|0
1650594950000|2022-04-22 02:35:50|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650594960000|2022-04-22 02:36:00|133.82|131.02|133.77|130.97|133.82|131.02|133.72|130.92|0
1650594970000|2022-04-22 02:36:10|133.72|130.92|133.72|130.92|133.72|130.92|133.68|130.88|0
1650594980000|2022-04-22 02:36:20|133.68|130.88|133.63|130.83|133.68|130.88|133.63|130.83|0
1650595000000|2022-04-22 02:36:40|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650595010000|2022-04-22 02:36:50|133.63|130.83|133.63|130.83|133.63|130.83|133.44|130.64|0
1650595020000|2022-04-22 02:37:00|133.58|130.78|133.44|130.64|133.58|130.78|133.44|130.64|0
1650595030000|2022-04-22 02:37:10|133.53|130.73|133.35|130.55|133.53|130.73|133.35|130.55|0
1650595040000|2022-04-22 02:37:20|133.25|130.45|133.25|130.45|133.25|130.45|133.25|130.45|0
1650595050000|2022-04-22 02:37:30|133.16|130.36|133.07|130.27|133.16|130.36|133.07|130.27|0
1650595060000|2022-04-22 02:37:40|132.97|130.17|133.07|130.27|133.07|130.27|132.97|130.17|0
1650595070000|2022-04-22 02:37:50|133.21|130.41|133.16|130.36|133.25|130.45|133.16|130.36|0
1650595080000|2022-04-22 02:38:00|133.07|130.27|133.25|130.45|133.25|130.45|133.07|130.27|0
1650595090000|2022-04-22 02:38:10|133.16|130.36|133.25|130.45|133.25|130.45|133.16|130.36|0
1650595100000|2022-04-22 02:38:20|133.16|130.36|133.16|130.36|133.16|130.36|133.16|130.36|0
1650595110000|2022-04-22 02:38:30|133.25|130.45|133.07|130.27|133.25|130.45|133.07|130.27|0
1650595120000|2022-04-22 02:38:40|133.11|130.31|133.16|130.36|133.16|130.36|133.11|130.31|0
1650595130000|2022-04-22 02:38:50|133.25|130.45|133.25|130.45|133.25|130.45|133.16|130.36|0
1650595150000|2022-04-22 02:39:10|133.16|130.36|133.25|130.45|133.25|130.45|133.16|130.36|0
1650595160000|2022-04-22 02:39:20|133.44|130.64|133.35|130.55|133.44|130.64|133.35|130.55|0
1650595180000|2022-04-22 02:39:40|133.39|130.59|133.39|130.59|133.39|130.59|133.35|130.55|0
1650595190000|2022-04-22 02:39:50|133.35|130.55|133.44|130.64|133.44|130.64|133.35|130.55|0
1650595200000|2022-04-22 02:40:00|133.39|130.59|133.44|130.64|133.44|130.64|133.39|130.59|0
1650595210000|2022-04-22 02:40:10|133.34|130.54|133.39|130.59|133.44|130.64|133.34|130.54|0
1650595220000|2022-04-22 02:40:20|133.44|130.64|133.34|130.54|133.44|130.64|133.34|130.54|0
1650595230000|2022-04-22 02:40:30|133.44|130.64|133.34|130.54|133.44|130.64|133.34|130.54|0
1650595250000|2022-04-22 02:40:50|133.49|130.69|133.53|130.73|133.53|130.73|133.49|130.69|0
1650595260000|2022-04-22 02:41:00|133.58|130.78|133.62|130.82|133.62|130.82|133.58|130.78|0
1650595270000|2022-04-22 02:41:10|133.67|130.87|133.81|131.01|133.81|131.01|133.67|130.87|0
1650595280000|2022-04-22 02:41:20|133.9|131.1|133.9|131.1|134|131.2|133.9|131.1|0
1650595290000|2022-04-22 02:41:30|134|131.2|134|131.2|134|131.2|134|131.2|0
1650595300000|2022-04-22 02:41:40|134.09|131.29|134.19|131.39|134.19|131.39|134.09|131.29|0
1650595310000|2022-04-22 02:41:50|134.09|131.29|134.09|131.29|134.19|131.39|134.09|131.29|0
1650595320000|2022-04-22 02:42:00|134|131.2|134|131.2|134|131.2|133.9|131.1|0
1650595330000|2022-04-22 02:42:10|133.95|131.15|134.09|131.29|134.09|131.29|133.95|131.15|0
1650595340000|2022-04-22 02:42:20|134|131.2|134|131.2|134|131.2|134|131.2|0
1650595350000|2022-04-22 02:42:30|133.9|131.1|133.77|130.97|133.9|131.1|133.77|130.97|0
1650595360000|2022-04-22 02:42:40|133.9|131.1|134.09|131.29|134.09|131.29|133.9|131.1|0
1650595370000|2022-04-22 02:42:50|134|131.2|133.9|131.1|134|131.2|133.9|131.1|0
1650595380000|2022-04-22 02:43:00|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650595390000|2022-04-22 02:43:10|133.9|131.1|133.86|131.06|133.9|131.1|133.86|131.06|0
1650595400000|2022-04-22 02:43:20|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650595410000|2022-04-22 02:43:30|133.72|130.92|133.81|131.01|133.81|131.01|133.72|130.92|0
1650595430000|2022-04-22 02:43:50|133.86|131.06|133.9|131.1|133.9|131.1|133.86|131.06|0
1650595440000|2022-04-22 02:44:00|133.81|131.01|133.81|131.01|133.81|131.01|133.76|130.96|0
1650595450000|2022-04-22 02:44:10|133.9|131.1|133.81|131.01|133.9|131.1|133.81|131.01|0
1650595460000|2022-04-22 02:44:20|133.9|131.1|133.9|131.1|133.9|131.1|133.9|131.1|0
1650595470000|2022-04-22 02:44:30|133.81|131.01|133.9|131.1|133.9|131.1|133.81|131.01|0
1650595480000|2022-04-22 02:44:40|133.81|131.01|133.72|130.92|133.81|131.01|133.62|130.82|0
1650595490000|2022-04-22 02:44:50|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650595500000|2022-04-22 02:45:00|133.9|131.1|133.9|131.1|133.9|131.1|133.81|131.01|0
1650595510000|2022-04-22 02:45:10|133.76|130.96|133.62|130.82|133.81|131.01|133.62|130.82|0
1650595520000|2022-04-22 02:45:20|133.71|130.91|133.62|130.82|133.71|130.91|133.62|130.82|0
1650595530000|2022-04-22 02:45:30|133.71|130.91|133.71|130.91|133.71|130.91|133.62|130.82|0
1650595540000|2022-04-22 02:45:40|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650595550000|2022-04-22 02:45:50|133.9|131.1|133.81|131.01|133.9|131.1|133.81|131.01|0
1650595560000|2022-04-22 02:46:00|133.9|131.1|133.9|131.1|133.9|131.1|133.81|131.01|0
1650595570000|2022-04-22 02:46:10|133.86|131.06|133.99|131.19|133.99|131.19|133.86|131.06|0
1650595580000|2022-04-22 02:46:20|134.09|131.29|134.37|131.57|134.37|131.57|134.09|131.29|0
1650595590000|2022-04-22 02:46:30|134.28|131.48|134.37|131.57|134.37|131.57|134.28|131.48|0
1650595600000|2022-04-22 02:46:40|134.28|131.48|134.46|131.66|134.46|131.66|134.28|131.48|0
1650595610000|2022-04-22 02:46:50|134.37|131.57|134.46|131.66|134.46|131.66|134.37|131.57|0
1650595620000|2022-04-22 02:47:00|134.37|131.57|134.37|131.57|134.46|131.66|134.37|131.57|0
1650595650000|2022-04-22 02:47:30|134.46|131.66|134.56|131.76|134.56|131.76|134.46|131.66|0
1650595660000|2022-04-22 02:47:40|134.51|131.71|134.46|131.66|134.56|131.76|134.46|131.66|0
1650595670000|2022-04-22 02:47:50|134.51|131.71|134.46|131.66|134.51|131.71|134.46|131.66|0
1650595680000|2022-04-22 02:48:00|134.37|131.57|134.37|131.57|134.37|131.57|134.37|131.57|0
1650595700000|2022-04-22 02:48:20|134.27|131.47|134.27|131.47|134.27|131.47|134.27|131.47|0
1650595710000|2022-04-22 02:48:30|134.32|131.52|134.27|131.47|134.32|131.52|134.27|131.47|0
1650595720000|2022-04-22 02:48:40|134.18|131.38|134.18|131.38|134.18|131.38|134.18|131.38|0
1650595730000|2022-04-22 02:48:50|134.27|131.47|134.18|131.38|134.27|131.47|134.18|131.38|0
1650595740000|2022-04-22 02:49:00|134.13|131.33|134.13|131.33|134.13|131.33|134.09|131.29|0
1650595750000|2022-04-22 02:49:10|134.09|131.29|133.81|131.01|134.09|131.29|133.81|131.01|0
1650595760000|2022-04-22 02:49:20|133.85|131.05|133.9|131.1|133.9|131.1|133.81|131.01|0
1650595770000|2022-04-22 02:49:30|133.99|131.19|134.09|131.29|134.09|131.29|133.99|131.19|0
1650595800000|2022-04-22 02:50:00|134.18|131.38|134.09|131.29|134.18|131.38|134.09|131.29|0
1650595810000|2022-04-22 02:50:10|134.18|131.38|134.13|131.33|134.18|131.38|134.13|131.33|0
1650595820000|2022-04-22 02:50:20|134.18|131.38|134.09|131.29|134.18|131.38|134.09|131.29|0
1650595830000|2022-04-22 02:50:30|134.18|131.38|134.18|131.38|134.18|131.38|134.18|131.38|0
1650595860000|2022-04-22 02:51:00|134.08|131.28|134.08|131.28|134.18|131.38|134.08|131.28|0
1650595870000|2022-04-22 02:51:10|133.99|131.19|134.08|131.28|134.08|131.28|133.99|131.19|0
1650595880000|2022-04-22 02:51:20|134.27|131.47|134.27|131.47|134.27|131.47|134.27|131.47|0
1650595890000|2022-04-22 02:51:30|134.37|131.57|134.37|131.57|134.37|131.57|134.37|131.57|0
1650595900000|2022-04-22 02:51:40|134.46|131.66|134.65|131.85|134.65|131.85|134.46|131.66|0
1650595920000|2022-04-22 02:52:00|134.55|131.75|134.55|131.75|134.55|131.75|134.46|131.66|0
1650595930000|2022-04-22 02:52:10|134.51|131.71|134.46|131.66|134.51|131.71|134.46|131.66|0
1650595940000|2022-04-22 02:52:20|134.55|131.75|134.55|131.75|134.55|131.75|134.51|131.71|0
1650595960000|2022-04-22 02:52:40|134.46|131.66|134.46|131.66|134.46|131.66|134.46|131.66|0
1650595980000|2022-04-22 02:53:00|134.51|131.71|134.55|131.75|134.55|131.75|134.46|131.66|0
1650595990000|2022-04-22 02:53:10|134.51|131.71|134.46|131.66|134.51|131.71|134.46|131.66|0
1650596000000|2022-04-22 02:53:20|134.51|131.71|134.46|131.66|134.51|131.71|134.46|131.66|0
1650596010000|2022-04-22 02:53:30|134.51|131.71|134.46|131.66|134.51|131.71|134.46|131.66|0
1650596020000|2022-04-22 02:53:40|134.51|131.71|134.32|131.52|134.51|131.71|134.32|131.52|0
1650596030000|2022-04-22 02:53:50|134.27|131.47|134.18|131.38|134.27|131.47|134.18|131.38|0
1650596040000|2022-04-22 02:54:00|134.08|131.28|134.27|131.47|134.27|131.47|134.08|131.28|0
1650596060000|2022-04-22 02:54:20|134.36|131.56|134.27|131.47|134.36|131.56|134.27|131.47|0
1650596070000|2022-04-22 02:54:30|134.08|131.28|134.08|131.28|134.18|131.38|134.08|131.28|0
1650596080000|2022-04-22 02:54:40|133.99|131.19|134.08|131.28|134.08|131.28|133.99|131.19|0
1650596110000|2022-04-22 02:55:10|134.18|131.38|134.18|131.38|134.18|131.38|134.18|131.38|0
1650596120000|2022-04-22 02:55:20|134.27|131.47|134.46|131.66|134.46|131.66|134.27|131.47|0
1650596130000|2022-04-22 02:55:30|134.51|131.71|134.55|131.75|134.55|131.75|134.51|131.71|0
1650596150000|2022-04-22 02:55:50|134.46|131.66|134.46|131.66|134.46|131.66|134.46|131.66|0
1650596160000|2022-04-22 02:56:00|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1650596180000|2022-04-22 02:56:20|134.46|131.66|134.55|131.75|134.55|131.75|134.46|131.66|0
1650596190000|2022-04-22 02:56:30|134.46|131.66|134.55|131.75|134.55|131.75|134.46|131.66|0
1650596200000|2022-04-22 02:56:40|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1650596210000|2022-04-22 02:56:50|134.55|131.75|134.64|131.84|134.64|131.84|134.55|131.75|0
1650596220000|2022-04-22 02:57:00|134.74|131.94|134.55|131.75|134.74|131.94|134.55|131.75|0
1650596240000|2022-04-22 02:57:20|134.64|131.84|134.64|131.84|134.74|131.94|134.64|131.84|0
1650596250000|2022-04-22 02:57:30|134.74|131.94|134.74|131.94|134.74|131.94|134.74|131.94|0
1650596270000|2022-04-22 02:57:50|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1650596280000|2022-04-22 02:58:00|134.55|131.75|134.64|131.84|134.64|131.84|134.55|131.75|0
1650596290000|2022-04-22 02:58:10|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1650596300000|2022-04-22 02:58:20|134.6|131.8|134.6|131.8|134.6|131.8|134.6|131.8|0
1650596310000|2022-04-22 02:58:30|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1650596320000|2022-04-22 02:58:40|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1650596340000|2022-04-22 02:59:00|134.55|131.75|134.55|131.75|134.64|131.84|134.55|131.75|0
1650596350000|2022-04-22 02:59:10|134.64|131.84|134.55|131.75|134.64|131.84|134.55|131.75|0
1650596380000|2022-04-22 02:59:40|134.41|131.61|134.36|131.56|134.45|131.65|134.36|131.56|0
1650596390000|2022-04-22 02:59:50|134.45|131.65|134.55|131.75|134.55|131.75|134.45|131.65|0
1650596400000|2022-04-22 03:00:00|134.45|131.65|134.27|131.47|134.45|131.65|134.27|131.47|0
1650596410000|2022-04-22 03:00:10|134.17|131.37|134.36|131.56|134.36|131.56|134.17|131.37|0
1650596420000|2022-04-22 03:00:20|134.45|131.65|134.36|131.56|134.45|131.65|134.36|131.56|0
1650596430000|2022-04-22 03:00:30|134.27|131.47|134.45|131.65|134.45|131.65|134.27|131.47|0
1650596440000|2022-04-22 03:00:40|134.36|131.56|134.45|131.65|134.45|131.65|134.36|131.56|0
1650596460000|2022-04-22 03:01:00|134.36|131.56|134.45|131.65|134.45|131.65|134.36|131.56|0
1650596470000|2022-04-22 03:01:10|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1650596480000|2022-04-22 03:01:20|134.59|131.79|134.59|131.79|134.59|131.79|134.59|131.79|0
1650596490000|2022-04-22 03:01:30|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1650596510000|2022-04-22 03:01:50|134.5|131.7|134.45|131.65|134.55|131.75|134.45|131.65|0
1650596520000|2022-04-22 03:02:00|134.5|131.7|134.45|131.65|134.5|131.7|134.45|131.65|0
1650596530000|2022-04-22 03:02:10|134.36|131.56|134.36|131.56|134.36|131.56|134.36|131.56|0
1650596540000|2022-04-22 03:02:20|134.45|131.65|134.36|131.56|134.45|131.65|134.36|131.56|0
1650596550000|2022-04-22 03:02:30|134.45|131.65|134.55|131.75|134.55|131.75|134.45|131.65|0
1650596560000|2022-04-22 03:02:40|134.5|131.7|134.55|131.75|134.55|131.75|134.5|131.7|0
1650596570000|2022-04-22 03:02:50|134.59|131.79|134.64|131.84|134.64|131.84|134.59|131.79|0
1650596580000|2022-04-22 03:03:00|134.54|131.74|134.64|131.84|134.64|131.84|134.54|131.74|0
1650596650000|2022-04-22 03:04:10|134.69|131.89|135.39|132.59|135.49|132.69|134.69|131.89|0
1650596660000|2022-04-22 03:04:20|135.2|132.4|135.3|132.5|135.39|132.59|135.2|132.4|0
1650596670000|2022-04-22 03:04:30|135.39|132.59|135.39|132.59|135.39|132.59|135.39|132.59|0
1650596680000|2022-04-22 03:04:40|135.11|132.31|135.11|132.31|135.2|132.4|135.11|132.31|0
1650596690000|2022-04-22 03:04:50|135.01|132.21|135.11|132.31|135.11|132.31|135.01|132.21|0
1650596700000|2022-04-22 03:05:00|134.92|132.12|134.64|131.84|134.92|132.12|134.59|131.79|0
1650596710000|2022-04-22 03:05:10|134.59|131.79|134.59|131.79|134.59|131.79|134.59|131.79|0
1650596720000|2022-04-22 03:05:20|134.73|131.93|135.01|132.21|135.01|132.21|134.73|131.93|0
1650596730000|2022-04-22 03:05:30|134.92|132.12|135.11|132.31|135.11|132.31|134.92|132.12|0
1650596740000|2022-04-22 03:05:40|135.2|132.4|135.2|132.4|135.2|132.4|135.11|132.31|0
1650596750000|2022-04-22 03:05:50|135.11|132.31|135.2|132.4|135.2|132.4|135.11|132.31|0
1650596760000|2022-04-22 03:06:00|135.11|132.31|135.11|132.31|135.11|132.31|135.11|132.31|0
1650596770000|2022-04-22 03:06:10|135.16|132.36|135.11|132.31|135.16|132.36|135.11|132.31|0
1650596790000|2022-04-22 03:06:30|135.06|132.26|135.39|132.59|135.39|132.59|135.06|132.26|0
1650596800000|2022-04-22 03:06:40|135.34|132.54|135.39|132.59|135.39|132.59|135.3|132.5|0
1650596810000|2022-04-22 03:06:50|135.48|132.68|135.2|132.4|135.48|132.68|135.2|132.4|0
1650596820000|2022-04-22 03:07:00|135.25|132.45|135.29|132.49|135.29|132.49|135.25|132.45|0
1650596830000|2022-04-22 03:07:10|135.25|132.45|135.11|132.31|135.25|132.45|135.11|132.31|0
1650596840000|2022-04-22 03:07:20|135.16|132.36|135.11|132.31|135.2|132.4|135.11|132.31|0
1650596850000|2022-04-22 03:07:30|135.06|132.26|135.06|132.26|135.06|132.26|135.06|132.26|0
1650596860000|2022-04-22 03:07:40|135.11|132.31|135.11|132.31|135.11|132.31|135.11|132.31|0
1650596870000|2022-04-22 03:07:50|135.2|132.4|135.11|132.31|135.2|132.4|135.11|132.31|0
1650596880000|2022-04-22 03:08:00|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1650596890000|2022-04-22 03:08:10|135.2|132.4|135.2|132.4|135.29|132.49|135.11|132.31|0
1650596900000|2022-04-22 03:08:20|135.29|132.49|135.39|132.59|135.39|132.59|135.29|132.49|0
1650596910000|2022-04-22 03:08:30|135.58|132.78|135.58|132.78|135.58|132.78|135.58|132.78|0
1650596920000|2022-04-22 03:08:40|135.48|132.68|135.48|132.68|135.58|132.78|135.48|132.68|0
1650596930000|2022-04-22 03:08:50|135.58|132.78|135.58|132.78|135.58|132.78|135.58|132.78|0
1650596940000|2022-04-22 03:09:00|135.48|132.68|135.39|132.59|135.48|132.68|135.39|132.59|0
1650596960000|2022-04-22 03:09:20|135.29|132.49|135.29|132.49|135.29|132.49|135.29|132.49|0
1650596970000|2022-04-22 03:09:30|135.39|132.59|135.39|132.59|135.39|132.59|135.39|132.59|0
1650596980000|2022-04-22 03:09:40|135.2|132.4|135.2|132.4|135.2|132.4|135.2|132.4|0
1650596990000|2022-04-22 03:09:50|135.25|132.45|135.29|132.49|135.29|132.49|135.25|132.45|0
1650597000000|2022-04-22 03:10:00|135.2|132.4|135.2|132.4|135.2|132.4|135.2|132.4|0
1650597010000|2022-04-22 03:10:10|135.1|132.3|135.2|132.4|135.2|132.4|135.1|132.3|0
1650597020000|2022-04-22 03:10:20|135.1|132.3|135.01|132.21|135.1|132.3|135.01|132.21|0
1650597030000|2022-04-22 03:10:30|135.1|132.3|135.1|132.3|135.1|132.3|135.01|132.21|0
1650597050000|2022-04-22 03:10:50|135.06|132.26|135.01|132.21|135.06|132.26|135.01|132.21|0
1650597060000|2022-04-22 03:11:00|134.82|132.02|135.01|132.21|135.01|132.21|134.82|132.02|0
1650597080000|2022-04-22 03:11:20|135.1|132.3|135.1|132.3|135.1|132.3|135.1|132.3|0
1650597090000|2022-04-22 03:11:30|135.06|132.26|135.01|132.21|135.06|132.26|135.01|132.21|0
1650597100000|2022-04-22 03:11:40|134.91|132.11|134.91|132.11|134.91|132.11|134.91|132.11|0
1650597110000|2022-04-22 03:11:50|135.01|132.21|134.91|132.11|135.01|132.21|134.91|132.11|0
1650597120000|2022-04-22 03:12:00|135.01|132.21|134.96|132.16|135.01|132.21|134.91|132.11|0
1650597130000|2022-04-22 03:12:10|135.01|132.21|134.91|132.11|135.01|132.21|134.91|132.11|0
1650597140000|2022-04-22 03:12:20|134.82|132.02|134.73|131.93|134.82|132.02|134.63|131.83|0
1650597150000|2022-04-22 03:12:30|134.63|131.83|134.44|131.64|134.63|131.83|134.44|131.64|0
1650597160000|2022-04-22 03:12:40|134.54|131.74|134.44|131.64|134.54|131.74|134.44|131.64|0
1650597170000|2022-04-22 03:12:50|134.35|131.55|134.35|131.55|134.35|131.55|134.35|131.55|0
1650597180000|2022-04-22 03:13:00|134.44|131.64|134.44|131.64|134.44|131.64|134.44|131.64|0
1650597190000|2022-04-22 03:13:10|134.4|131.6|134.35|131.55|134.4|131.6|134.35|131.55|0
1650597200000|2022-04-22 03:13:20|134.3|131.5|134.26|131.46|134.35|131.55|134.26|131.46|0
1650597210000|2022-04-22 03:13:30|134.3|131.5|134.16|131.36|134.3|131.5|134.16|131.36|0
1650597230000|2022-04-22 03:13:50|133.97|131.17|133.97|131.17|133.97|131.17|133.97|131.17|0
1650597240000|2022-04-22 03:14:00|133.88|131.08|133.79|130.99|133.88|131.08|133.79|130.99|0
1650597260000|2022-04-22 03:14:20|133.69|130.89|133.6|130.8|133.74|130.94|133.6|130.8|0
1650597270000|2022-04-22 03:14:30|133.69|130.89|133.88|131.08|133.88|131.08|133.69|130.89|0
1650597280000|2022-04-22 03:14:40|133.97|131.17|133.79|130.99|133.97|131.17|133.79|130.99|0
1650597290000|2022-04-22 03:14:50|133.88|131.08|133.79|130.99|133.88|131.08|133.69|130.89|0
1650597300000|2022-04-22 03:15:00|133.69|130.89|133.69|130.89|133.79|130.99|133.69|130.89|0
1650597310000|2022-04-22 03:15:10|133.6|130.8|133.55|130.75|133.69|130.89|133.55|130.75|0
1650597320000|2022-04-22 03:15:20|133.51|130.71|133.51|130.71|133.51|130.71|133.46|130.66|0
1650597330000|2022-04-22 03:15:30|133.6|130.8|133.6|130.8|133.6|130.8|133.6|130.8|0
1650597350000|2022-04-22 03:15:50|133.5|130.7|133.5|130.7|133.5|130.7|133.5|130.7|0
1650597360000|2022-04-22 03:16:00|133.41|130.61|133.41|130.61|133.5|130.7|133.41|130.61|0
1650597370000|2022-04-22 03:16:10|133.46|130.66|133.5|130.7|133.5|130.7|133.46|130.66|0
1650597380000|2022-04-22 03:16:20|133.46|130.66|133.5|130.7|133.5|130.7|133.46|130.66|0
1650597400000|2022-04-22 03:16:40|133.41|130.61|133.41|130.61|133.5|130.7|133.41|130.61|0
1650597410000|2022-04-22 03:16:50|133.5|130.7|133.46|130.66|133.5|130.7|133.46|130.66|0
1650597420000|2022-04-22 03:17:00|133.5|130.7|133.41|130.61|133.5|130.7|133.41|130.61|0
1650597430000|2022-04-22 03:17:10|133.5|130.7|133.5|130.7|133.5|130.7|133.46|130.66|0
1650597440000|2022-04-22 03:17:20|133.69|130.89|133.78|130.98|133.78|130.98|133.69|130.89|0
1650597480000|2022-04-22 03:18:00|133.88|131.08|133.88|131.08|133.88|131.08|133.88|131.08|0
1650597490000|2022-04-22 03:18:10|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650597500000|2022-04-22 03:18:20|133.83|131.03|133.88|131.08|133.88|131.08|133.83|131.03|0
1650597510000|2022-04-22 03:18:30|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650597520000|2022-04-22 03:18:40|133.69|130.89|133.69|130.89|133.69|130.89|133.69|130.89|0
1650597530000|2022-04-22 03:18:50|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650597540000|2022-04-22 03:19:00|133.83|131.03|133.88|131.08|133.88|131.08|133.83|131.03|0
1650597560000|2022-04-22 03:19:20|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650597570000|2022-04-22 03:19:30|133.88|131.08|133.88|131.08|133.88|131.08|133.78|130.98|0
1650597580000|2022-04-22 03:19:40|133.78|130.98|133.78|130.98|133.88|131.08|133.78|130.98|0
1650597590000|2022-04-22 03:19:50|133.69|130.89|133.78|130.98|133.78|130.98|133.69|130.89|0
1650597600000|2022-04-22 03:20:00|133.69|130.89|133.64|130.84|133.69|130.89|133.64|130.84|0
1650597610000|2022-04-22 03:20:10|133.69|130.89|133.69|130.89|133.69|130.89|133.69|130.89|0
1650597620000|2022-04-22 03:20:20|133.74|130.94|133.69|130.89|133.78|130.98|133.69|130.89|0
1650597640000|2022-04-22 03:20:40|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650597650000|2022-04-22 03:20:50|133.69|130.89|133.69|130.89|133.69|130.89|133.69|130.89|0
1650597680000|2022-04-22 03:21:20|133.5|130.7|133.5|130.7|133.5|130.7|133.5|130.7|0
1650597690000|2022-04-22 03:21:30|133.59|130.79|133.69|130.89|133.69|130.89|133.59|130.79|0
1650597700000|2022-04-22 03:21:40|133.59|130.79|133.59|130.79|133.59|130.79|133.59|130.79|0
1650597710000|2022-04-22 03:21:50|133.64|130.84|133.59|130.79|133.64|130.84|133.59|130.79|0
1650597720000|2022-04-22 03:22:00|133.64|130.84|133.69|130.89|133.69|130.89|133.64|130.84|0
1650597730000|2022-04-22 03:22:10|133.64|130.84|133.59|130.79|133.64|130.84|133.59|130.79|0
1650597740000|2022-04-22 03:22:20|133.69|130.89|133.69|130.89|133.69|130.89|133.69|130.89|0
1650597750000|2022-04-22 03:22:30|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650597760000|2022-04-22 03:22:40|133.69|130.89|133.83|131.03|133.83|131.03|133.69|130.89|0
1650597770000|2022-04-22 03:22:50|133.78|130.98|133.83|131.03|133.83|131.03|133.78|130.98|0
1650597780000|2022-04-22 03:23:00|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650597790000|2022-04-22 03:23:10|133.87|131.07|133.87|131.07|133.87|131.07|133.87|131.07|0
1650597800000|2022-04-22 03:23:20|133.83|131.03|133.83|131.03|133.83|131.03|133.83|131.03|0
1650597810000|2022-04-22 03:23:30|133.78|130.98|133.83|131.03|133.83|131.03|133.78|130.98|0
1650597820000|2022-04-22 03:23:40|133.78|130.98|133.78|130.98|133.78|130.98|133.78|130.98|0
1650597830000|2022-04-22 03:23:50|133.69|130.89|133.78|130.98|133.78|130.98|133.69|130.89|0
1650597850000|2022-04-22 03:24:10|133.87|131.07|133.87|131.07|133.87|131.07|133.83|131.03|0
1650597870000|2022-04-22 03:24:30|133.78|130.98|133.87|131.07|133.87|131.07|133.78|130.98|0
1650597880000|2022-04-22 03:24:40|133.69|130.89|133.69|130.89|133.69|130.89|133.69|130.89|0
1650597890000|2022-04-22 03:24:50|133.59|130.79|133.68|130.88|133.68|130.88|133.59|130.79|0
1650597900000|2022-04-22 03:25:00|133.59|130.79|133.59|130.79|133.59|130.79|133.59|130.79|0
1650597910000|2022-04-22 03:25:10|133.68|130.88|133.68|130.88|133.68|130.88|133.68|130.88|0
1650597920000|2022-04-22 03:25:20|133.59|130.79|133.68|130.88|133.68|130.88|133.59|130.79|0
1650597950000|2022-04-22 03:25:50|133.59|130.79|133.64|130.84|133.68|130.88|133.59|130.79|0
1650597960000|2022-04-22 03:26:00|133.59|130.79|133.59|130.79|133.64|130.84|133.59|130.79|0
1650597980000|2022-04-22 03:26:20|133.68|130.88|133.68|130.88|133.68|130.88|133.68|130.88|0
1650598060000|2022-04-22 03:27:40|133.64|130.84|133.68|130.88|133.68|130.88|133.64|130.84|0
1650598200000|2022-04-22 03:30:00|133.77|130.97|133.68|130.88|133.77|130.97|133.68|130.88|0
1650598210000|2022-04-22 03:30:10|133.77|130.97|133.87|131.07|133.87|131.07|133.68|130.88|0
1650598220000|2022-04-22 03:30:20|133.73|130.93|133.68|130.88|133.73|130.93|133.68|130.88|0
1650598230000|2022-04-22 03:30:30|133.77|130.97|133.68|130.88|133.77|130.97|133.68|130.88|0
1650598240000|2022-04-22 03:30:40|133.77|130.97|133.77|130.97|133.77|130.97|133.77|130.97|0
1650598250000|2022-04-22 03:30:50|133.73|130.93|133.73|130.93|133.77|130.97|133.73|130.93|0
1650598260000|2022-04-22 03:31:00|133.77|130.97|133.68|130.88|133.77|130.97|133.68|130.88|0
1650598280000|2022-04-22 03:31:20|133.64|130.84|133.68|130.88|133.68|130.88|133.64|130.84|0
1650598290000|2022-04-22 03:31:30|133.49|130.69|133.54|130.74|133.54|130.74|133.49|130.69|0
1650598300000|2022-04-22 03:31:40|133.49|130.69|133.59|130.79|133.59|130.79|133.49|130.69|0
1650598320000|2022-04-22 03:32:00|133.68|130.88|133.77|130.97|133.77|130.97|133.68|130.88|0
1650598330000|2022-04-22 03:32:10|133.73|130.93|133.77|130.97|133.77|130.97|133.73|130.93|0
1650598340000|2022-04-22 03:32:20|133.73|130.93|133.73|130.93|133.73|130.93|133.73|130.93|0
1650598350000|2022-04-22 03:32:30|133.68|130.88|133.68|130.88|133.68|130.88|133.68|130.88|0
1650598380000|2022-04-22 03:33:00|133.59|130.79|133.68|130.88|133.68|130.88|133.59|130.79|0
1650598390000|2022-04-22 03:33:10|133.59|130.79|133.77|130.97|133.77|130.97|133.59|130.79|0
1650598430000|2022-04-22 03:33:50|133.73|130.93|133.77|130.97|133.77|130.97|133.73|130.93|0
1650598450000|2022-04-22 03:34:10|133.87|131.07|133.87|131.07|133.87|131.07|133.87|131.07|0
1650598460000|2022-04-22 03:34:20|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1650598480000|2022-04-22 03:34:40|133.82|131.02|133.86|131.06|133.86|131.06|133.82|131.02|0
1650598500000|2022-04-22 03:35:00|133.77|130.97|133.86|131.06|133.86|131.06|133.77|130.97|0
1650598510000|2022-04-22 03:35:10|133.82|131.02|133.77|130.97|133.82|131.02|133.77|130.97|0
1650598520000|2022-04-22 03:35:20|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1650598530000|2022-04-22 03:35:30|133.82|131.02|133.86|131.06|133.86|131.06|133.82|131.02|0
1650598540000|2022-04-22 03:35:40|133.77|130.97|133.86|131.06|133.86|131.06|133.77|130.97|0
1650598550000|2022-04-22 03:35:50|133.77|130.97|133.77|130.97|133.77|130.97|133.77|130.97|0
1650598600000|2022-04-22 03:36:40|133.72|130.92|133.77|130.97|133.77|130.97|133.72|130.92|0
1650598660000|2022-04-22 03:37:40|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1650598730000|2022-04-22 03:38:50|133.82|131.02|133.86|131.06|133.86|131.06|133.82|131.02|0
1650598740000|2022-04-22 03:39:00|133.82|131.02|133.77|130.97|133.82|131.02|133.77|130.97|0
1650598750000|2022-04-22 03:39:10|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1650598760000|2022-04-22 03:39:20|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1650598790000|2022-04-22 03:39:50|133.77|130.97|133.77|130.97|133.77|130.97|133.77|130.97|0
1650598840000|2022-04-22 03:40:40|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1650598870000|2022-04-22 03:41:10|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650598880000|2022-04-22 03:41:20|133.77|130.97|133.77|130.97|133.77|130.97|133.77|130.97|0
1650598920000|2022-04-22 03:42:00|133.81|131.01|133.86|131.06|133.86|131.06|133.81|131.01|0
1650598930000|2022-04-22 03:42:10|134.05|131.25|134.05|131.25|134.05|131.25|134.05|131.25|0
1650598950000|2022-04-22 03:42:30|134.09|131.29|134.14|131.34|134.14|131.34|134.09|131.29|0
1650598970000|2022-04-22 03:42:50|134.19|131.39|133.95|131.15|134.19|131.39|133.95|131.15|0
1650598980000|2022-04-22 03:43:00|134.05|131.25|134.05|131.25|134.05|131.25|133.95|131.15|0
1650598990000|2022-04-22 03:43:10|134|131.2|133.95|131.15|134|131.2|133.95|131.15|0
1650599000000|2022-04-22 03:43:20|133.91|131.11|133.86|131.06|133.91|131.11|133.86|131.06|0
1650599020000|2022-04-22 03:43:40|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1650599120000|2022-04-22 03:45:20|133.67|130.87|133.67|130.87|133.67|130.87|133.67|130.87|0
1650599130000|2022-04-22 03:45:30|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1650599180000|2022-04-22 03:46:20|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1650599190000|2022-04-22 03:46:30|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1650599200000|2022-04-22 03:46:40|133.86|131.06|133.86|131.06|133.86|131.06|133.86|131.06|0
1650599230000|2022-04-22 03:47:10|133.95|131.15|133.95|131.15|133.95|131.15|133.95|131.15|0
1650599250000|2022-04-22 03:47:30|133.86|131.06|133.95|131.15|133.95|131.15|133.86|131.06|0
1650599260000|2022-04-22 03:47:40|134|131.2|133.67|130.87|134|131.2|133.67|130.87|0
1650599280000|2022-04-22 03:48:00|133.57|130.77|133.57|130.77|133.57|130.77|133.57|130.77|0
1650599290000|2022-04-22 03:48:10|133.67|130.87|133.62|130.82|133.67|130.87|133.57|130.77|0
1650599300000|2022-04-22 03:48:20|133.57|130.77|133.67|130.87|133.67|130.87|133.57|130.77|0
1650599310000|2022-04-22 03:48:30|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1650599360000|2022-04-22 03:49:20|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650599370000|2022-04-22 03:49:30|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1650599380000|2022-04-22 03:49:40|133.81|131.01|133.85|131.05|133.85|131.05|133.81|131.01|0
1650599400000|2022-04-22 03:50:00|133.95|131.15|134.04|131.24|134.04|131.24|133.95|131.15|0
1650599410000|2022-04-22 03:50:10|134.13|131.33|134.09|131.29|134.13|131.33|134.09|131.29|0
1650599420000|2022-04-22 03:50:20|134.13|131.33|134.13|131.33|134.23|131.43|134.13|131.33|0
1650599440000|2022-04-22 03:50:40|134.23|131.43|134.23|131.43|134.23|131.43|134.23|131.43|0
1650599470000|2022-04-22 03:51:10|134.13|131.33|134.13|131.33|134.13|131.33|134.13|131.33|0
1650599480000|2022-04-22 03:51:20|134.23|131.43|134.32|131.52|134.32|131.52|134.23|131.43|0
1650599510000|2022-04-22 03:51:50|134.23|131.43|134.13|131.33|134.23|131.43|134.13|131.33|0
1650599520000|2022-04-22 03:52:00|134.04|131.24|134.04|131.24|134.04|131.24|134.04|131.24|0
1650599540000|2022-04-22 03:52:20|134.13|131.33|134.13|131.33|134.13|131.33|134.13|131.33|0
1650599550000|2022-04-22 03:52:30|134.09|131.29|134.04|131.24|134.13|131.33|134.04|131.24|0
1650599560000|2022-04-22 03:52:40|133.99|131.19|133.85|131.05|133.99|131.19|133.85|131.05|0
1650599570000|2022-04-22 03:52:50|133.9|131.1|133.94|131.14|133.94|131.14|133.9|131.1|0
1650599580000|2022-04-22 03:53:00|133.9|131.1|133.94|131.14|133.94|131.14|133.9|131.1|0
1650599590000|2022-04-22 03:53:10|133.85|131.05|133.85|131.05|133.85|131.05|133.85|131.05|0
1650599600000|2022-04-22 03:53:20|133.94|131.14|133.85|131.05|133.94|131.14|133.85|131.05|0
1650599630000|2022-04-22 03:53:50|133.9|131.1|133.9|131.1|133.9|131.1|133.9|131.1|0
1650599640000|2022-04-22 03:54:00|133.85|131.05|133.85|131.05|133.85|131.05|133.85|131.05|0
1650599650000|2022-04-22 03:54:10|133.9|131.1|133.9|131.1|133.9|131.1|133.9|131.1|0
1650599660000|2022-04-22 03:54:20|133.94|131.14|133.94|131.14|133.94|131.14|133.85|131.05|0
1650599680000|2022-04-22 03:54:40|133.9|131.1|133.9|131.1|133.9|131.1|133.9|131.1|0
1650599690000|2022-04-22 03:54:50|133.94|131.14|133.94|131.14|133.94|131.14|133.94|131.14|0
1650599700000|2022-04-22 03:55:00|133.99|131.19|133.99|131.19|133.99|131.19|133.99|131.19|0
1650599710000|2022-04-22 03:55:10|133.94|131.14|133.94|131.14|133.94|131.14|133.94|131.14|0
1650599720000|2022-04-22 03:55:20|133.99|131.19|133.85|131.05|133.99|131.19|133.85|131.05|0
1650599730000|2022-04-22 03:55:30|133.94|131.14|133.94|131.14|133.94|131.14|133.94|131.14|0
1650599740000|2022-04-22 03:55:40|133.85|131.05|133.94|131.14|133.94|131.14|133.85|131.05|0
1650599760000|2022-04-22 03:56:00|133.85|131.05|133.94|131.14|133.94|131.14|133.85|131.05|0
1650599780000|2022-04-22 03:56:20|133.9|131.1|133.94|131.14|133.94|131.14|133.9|131.1|0
1650599800000|2022-04-22 03:56:40|134.04|131.24|133.94|131.14|134.04|131.24|133.94|131.14|0
1650599850000|2022-04-22 03:57:30|134.03|131.23|133.94|131.14|134.03|131.23|133.94|131.14|0
1650599860000|2022-04-22 03:57:40|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1650599870000|2022-04-22 03:57:50|133.94|131.14|133.94|131.14|133.94|131.14|133.94|131.14|0
1650599880000|2022-04-22 03:58:00|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1650599890000|2022-04-22 03:58:10|134.13|131.33|134.03|131.23|134.13|131.33|134.03|131.23|0
1650599900000|2022-04-22 03:58:20|133.94|131.14|133.94|131.14|133.94|131.14|133.94|131.14|0
1650599910000|2022-04-22 03:58:30|133.99|131.19|133.94|131.14|133.99|131.19|133.94|131.14|0
1650599920000|2022-04-22 03:58:40|133.9|131.1|133.94|131.14|133.94|131.14|133.9|131.1|0
1650599960000|2022-04-22 03:59:20|133.75|130.95|133.75|130.95|133.75|130.95|133.75|130.95|0
1650599970000|2022-04-22 03:59:30|133.85|131.05|133.85|131.05|133.85|131.05|133.85|131.05|0
1650599980000|2022-04-22 03:59:40|133.75|130.95|133.75|130.95|133.75|130.95|133.75|130.95|0
1650600020000|2022-04-22 04:00:20|133.85|131.05|133.85|131.05|133.85|131.05|133.85|131.05|0
1650600050000|2022-04-22 04:00:50|133.94|131.14|133.85|131.05|133.94|131.14|133.85|131.05|0
1650600070000|2022-04-22 04:01:10|133.84|131.04|133.75|130.95|133.84|131.04|133.75|130.95|0
1650600090000|2022-04-22 04:01:30|133.84|131.04|133.84|131.04|133.84|131.04|133.84|131.04|0
1650600100000|2022-04-22 04:01:40|133.75|130.95|133.75|130.95|133.75|130.95|133.75|130.95|0
1650600170000|2022-04-22 04:02:50|133.8|131|133.8|131|133.8|131|133.8|131|0
1650600180000|2022-04-22 04:03:00|133.75|130.95|133.84|131.04|133.84|131.04|133.75|130.95|0
1650600210000|2022-04-22 04:03:30|133.75|130.95|133.84|131.04|133.84|131.04|133.75|130.95|0
1650600220000|2022-04-22 04:03:40|133.8|131|133.84|131.04|133.84|131.04|133.8|131|0
1650600230000|2022-04-22 04:03:50|133.8|131|133.75|130.95|133.84|131.04|133.75|130.95|0
1650600240000|2022-04-22 04:04:00|133.84|131.04|133.84|131.04|133.84|131.04|133.84|131.04|0
1650600260000|2022-04-22 04:04:20|133.8|131|133.8|131|133.8|131|133.8|131|0
1650600270000|2022-04-22 04:04:30|133.84|131.04|133.75|130.95|133.84|131.04|133.75|130.95|0
1650600300000|2022-04-22 04:05:00|133.8|131|133.8|131|133.8|131|133.8|131|0
1650600310000|2022-04-22 04:05:10|133.75|130.95|133.75|130.95|133.75|130.95|133.75|130.95|0
1650600320000|2022-04-22 04:05:20|133.8|131|133.75|130.95|133.8|131|133.75|130.95|0
1650600380000|2022-04-22 04:06:20|133.8|131|133.84|131.04|133.84|131.04|133.8|131|0
1650600480000|2022-04-22 04:08:00|133.93|131.13|133.93|131.13|133.93|131.13|133.93|131.13|0
1650600490000|2022-04-22 04:08:10|133.84|131.04|133.84|131.04|133.84|131.04|133.84|131.04|0
1650600500000|2022-04-22 04:08:20|133.75|130.95|133.75|130.95|133.75|130.95|133.75|130.95|0
1650600510000|2022-04-22 04:08:30|133.84|131.04|133.84|131.04|133.84|131.04|133.84|131.04|0
1650600530000|2022-04-22 04:08:50|133.79|130.99|133.84|131.04|133.84|131.04|133.79|130.99|0
1650600540000|2022-04-22 04:09:00|133.79|130.99|133.79|130.99|133.79|130.99|133.79|130.99|0
1650600550000|2022-04-22 04:09:10|133.75|130.95|133.75|130.95|133.75|130.95|133.75|130.95|0
1650600580000|2022-04-22 04:09:40|133.74|130.94|133.74|130.94|133.74|130.94|133.74|130.94|0
1650600630000|2022-04-22 04:10:30|133.7|130.9|133.79|130.99|133.79|130.99|133.7|130.9|0
1650600640000|2022-04-22 04:10:40|133.84|131.04|133.84|131.04|133.84|131.04|133.84|131.04|0
1650600660000|2022-04-22 04:11:00|133.93|131.13|133.93|131.13|133.93|131.13|133.93|131.13|0
1650600670000|2022-04-22 04:11:10|133.89|131.09|133.89|131.09|133.89|131.09|133.89|131.09|0
1650600680000|2022-04-22 04:11:20|133.93|131.13|133.93|131.13|133.93|131.13|133.93|131.13|0
1650600700000|2022-04-22 04:11:40|133.89|131.09|133.93|131.13|133.93|131.13|133.89|131.09|0
1650600720000|2022-04-22 04:12:00|133.89|131.09|133.84|131.04|133.89|131.09|133.84|131.04|0
1650600740000|2022-04-22 04:12:20|133.74|130.94|133.74|130.94|133.74|130.94|133.74|130.94|0
1650600760000|2022-04-22 04:12:40|133.79|130.99|133.84|131.04|133.84|131.04|133.79|130.99|0
1650600780000|2022-04-22 04:13:00|133.79|130.99|133.84|131.04|133.84|131.04|133.79|130.99|0
1650600790000|2022-04-22 04:13:10|133.74|130.94|133.74|130.94|133.74|130.94|133.74|130.94|0
1650600810000|2022-04-22 04:13:30|133.84|131.04|133.74|130.94|133.84|131.04|133.74|130.94|0
1650600850000|2022-04-22 04:14:10|133.79|130.99|133.79|130.99|133.79|130.99|133.79|130.99|0
1650600860000|2022-04-22 04:14:20|133.84|131.04|133.84|131.04|133.84|131.04|133.84|131.04|0
1650600870000|2022-04-22 04:14:30|133.83|131.03|133.74|130.94|133.83|131.03|133.74|130.94|0
1650600880000|2022-04-22 04:14:40|133.83|131.03|133.83|131.03|133.83|131.03|133.83|131.03|0
1650600890000|2022-04-22 04:14:50|133.74|130.94|133.74|130.94|133.74|130.94|133.74|130.94|0
1650600900000|2022-04-22 04:15:00|133.83|131.03|133.83|131.03|133.83|131.03|133.83|131.03|0
1650601010000|2022-04-22 04:16:50|133.93|131.13|134.02|131.22|134.02|131.22|133.93|131.13|0
1650601020000|2022-04-22 04:17:00|133.93|131.13|134.02|131.22|134.02|131.22|133.93|131.13|0
1650601040000|2022-04-22 04:17:20|133.98|131.18|134.02|131.22|134.02|131.22|133.98|131.18|0
1650601050000|2022-04-22 04:17:30|134.11|131.31|134.3|131.5|134.3|131.5|134.11|131.31|0
1650601060000|2022-04-22 04:17:40|134.21|131.41|134.21|131.41|134.3|131.5|134.21|131.41|0
1650601080000|2022-04-22 04:18:00|134.26|131.46|134.3|131.5|134.3|131.5|134.26|131.46|0
1650601090000|2022-04-22 04:18:10|134.26|131.46|134.21|131.41|134.26|131.46|134.21|131.41|0
1650601100000|2022-04-22 04:18:20|134.3|131.5|134.49|131.69|134.49|131.69|134.3|131.5|0
1650601110000|2022-04-22 04:18:30|134.86|132.06|134.77|131.97|134.86|132.06|134.68|131.88|0
1650601120000|2022-04-22 04:18:40|134.86|132.06|134.77|131.97|134.86|132.06|134.77|131.97|0
1650601130000|2022-04-22 04:18:50|134.86|132.06|134.77|131.97|134.86|132.06|134.77|131.97|0
1650601140000|2022-04-22 04:19:00|134.72|131.92|134.77|131.97|134.77|131.97|134.68|131.88|0
1650601150000|2022-04-22 04:19:10|134.68|131.88|134.58|131.78|134.68|131.88|134.58|131.78|0
1650601160000|2022-04-22 04:19:20|134.35|131.55|134.39|131.59|134.39|131.59|134.35|131.55|0
1650601200000|2022-04-22 04:20:00|134.49|131.69|134.49|131.69|134.49|131.69|134.49|131.69|0
1650601210000|2022-04-22 04:20:10|134.39|131.59|134.11|131.31|134.39|131.59|134.11|131.31|0
1650601220000|2022-04-22 04:20:20|134.02|131.22|134.02|131.22|134.02|131.22|134.02|131.22|0
1650601230000|2022-04-22 04:20:30|133.92|131.12|133.92|131.12|133.92|131.12|133.92|131.12|0
1650601240000|2022-04-22 04:20:40|133.83|131.03|133.83|131.03|133.83|131.03|133.83|131.03|0
1650601250000|2022-04-22 04:20:50|133.74|130.94|133.64|130.84|133.74|130.94|133.64|130.84|0
1650601260000|2022-04-22 04:21:00|133.55|130.75|133.36|130.56|133.55|130.75|133.36|130.56|0
1650601270000|2022-04-22 04:21:10|133.27|130.47|132.43|129.63|133.27|130.47|132.43|129.63|0
1650601280000|2022-04-22 04:21:20|132.15|129.35|132.34|129.54|132.34|129.54|132.15|129.35|0
1650601290000|2022-04-22 04:21:30|132.52|129.72|132.62|129.82|132.71|129.91|132.52|129.72|0
1650601300000|2022-04-22 04:21:40|132.71|129.91|132.52|129.72|132.71|129.91|132.52|129.72|0
1650601310000|2022-04-22 04:21:50|132.43|129.63|132.57|129.77|132.57|129.77|132.43|129.63|0
1650601320000|2022-04-22 04:22:00|132.52|129.72|132.34|129.54|132.52|129.72|132.34|129.54|0
1650601330000|2022-04-22 04:22:10|132.43|129.63|132.34|129.54|132.43|129.63|132.34|129.54|0
1650601340000|2022-04-22 04:22:20|132.43|129.63|132.39|129.59|132.43|129.63|132.39|129.59|0
1650601350000|2022-04-22 04:22:30|132.34|129.54|132.29|129.49|132.34|129.54|132.29|129.49|0
1650601360000|2022-04-22 04:22:40|132.43|129.63|132.25|129.45|132.43|129.63|132.25|129.45|0
1650601370000|2022-04-22 04:22:50|132.24|129.44|132.29|129.49|132.29|129.49|132.24|129.44|0
1650601380000|2022-04-22 04:23:00|132.24|129.44|132.34|129.54|132.34|129.54|132.24|129.44|0
1650601390000|2022-04-22 04:23:10|132.29|129.49|132.34|129.54|132.34|129.54|132.24|129.44|0
1650601400000|2022-04-22 04:23:20|132.24|129.44|132.24|129.44|132.34|129.54|132.24|129.44|0
1650601410000|2022-04-22 04:23:30|132.15|129.35|132.15|129.35|132.15|129.35|132.15|129.35|0
1650601420000|2022-04-22 04:23:40|132.24|129.44|132.2|129.4|132.24|129.44|132.15|129.35|0
1650601430000|2022-04-22 04:23:50|132.15|129.35|132.15|129.35|132.24|129.44|132.15|129.35|0
1650601440000|2022-04-22 04:24:00|132.24|129.44|132.2|129.4|132.24|129.44|132.15|129.35|0
1650601450000|2022-04-22 04:24:10|132.24|129.44|132.34|129.54|132.34|129.54|132.24|129.44|0
1650601460000|2022-04-22 04:24:20|132.43|129.63|132.43|129.63|132.43|129.63|132.34|129.54|0
1650601470000|2022-04-22 04:24:30|132.34|129.54|132.43|129.63|132.43|129.63|132.34|129.54|0
1650601480000|2022-04-22 04:24:40|132.52|129.72|132.52|129.72|132.52|129.72|132.52|129.72|0
1650601490000|2022-04-22 04:24:50|132.57|129.77|132.57|129.77|132.57|129.77|132.52|129.72|0
1650601500000|2022-04-22 04:25:00|132.43|129.63|132.52|129.72|132.52|129.72|132.43|129.63|0
1650601530000|2022-04-22 04:25:30|132.57|129.77|132.57|129.77|132.57|129.77|132.57|129.77|0
1650601540000|2022-04-22 04:25:40|132.61|129.81|132.52|129.72|132.61|129.81|132.52|129.72|0
1650601550000|2022-04-22 04:25:50|132.57|129.77|132.52|129.72|132.61|129.81|132.52|129.72|0
1650601560000|2022-04-22 04:26:00|132.57|129.77|132.61|129.81|132.61|129.81|132.57|129.77|0
1650601570000|2022-04-22 04:26:10|132.57|129.77|132.52|129.72|132.57|129.77|132.52|129.72|0
1650601580000|2022-04-22 04:26:20|132.61|129.81|132.61|129.81|132.61|129.81|132.57|129.77|0
1650601590000|2022-04-22 04:26:30|132.57|129.77|132.61|129.81|132.61|129.81|132.52|129.72|0
1650601600000|2022-04-22 04:26:40|132.57|129.77|132.57|129.77|132.57|129.77|132.57|129.77|0
1650601610000|2022-04-22 04:26:50|132.52|129.72|132.52|129.72|132.52|129.72|132.52|129.72|0
1650601630000|2022-04-22 04:27:10|132.43|129.63|132.43|129.63|132.43|129.63|132.43|129.63|0
1650601640000|2022-04-22 04:27:20|132.52|129.72|132.52|129.72|132.52|129.72|132.52|129.72|0
1650601650000|2022-04-22 04:27:30|132.43|129.63|132.52|129.72|132.52|129.72|132.43|129.63|0
1650601660000|2022-04-22 04:27:40|132.57|129.77|132.52|129.72|132.57|129.77|132.52|129.72|0
1650601690000|2022-04-22 04:28:10|132.61|129.81|132.61|129.81|132.61|129.81|132.61|129.81|0
1650601700000|2022-04-22 04:28:20|132.52|129.72|132.52|129.72|132.52|129.72|132.52|129.72|0
1650601720000|2022-04-22 04:28:40|132.57|129.77|132.57|129.77|132.57|129.77|132.57|129.77|0
1650601730000|2022-04-22 04:28:50|132.52|129.72|132.43|129.63|132.52|129.72|132.43|129.63|0
1650601740000|2022-04-22 04:29:00|132.52|129.72|132.24|129.44|132.52|129.72|132.24|129.44|0
1650601750000|2022-04-22 04:29:10|132.29|129.49|132.2|129.4|132.29|129.49|132.15|129.35|0
1650601760000|2022-04-22 04:29:20|132.15|129.35|132.29|129.49|132.29|129.49|132.15|129.35|0
1650601770000|2022-04-22 04:29:30|132.24|129.44|132.29|129.49|132.29|129.49|132.24|129.44|0
1650601780000|2022-04-22 04:29:40|132.33|129.53|132.43|129.63|132.43|129.63|132.33|129.53|0
1650601790000|2022-04-22 04:29:50|132.47|129.67|132.47|129.67|132.47|129.67|132.43|129.63|0
1650601800000|2022-04-22 04:30:00|132.43|129.63|132.52|129.72|132.52|129.72|132.43|129.63|0
1650601810000|2022-04-22 04:30:10|132.47|129.67|132.7|129.9|132.7|129.9|132.47|129.67|0
1650601820000|2022-04-22 04:30:20|132.75|129.95|132.8|130|132.8|130|132.7|129.9|0
1650601830000|2022-04-22 04:30:30|132.84|130.04|133.08|130.28|133.08|130.28|132.84|130.04|0
1650601850000|2022-04-22 04:30:50|133.03|130.23|133.03|130.23|133.03|130.23|133.03|130.23|0
1650601860000|2022-04-22 04:31:00|132.98|130.18|133.08|130.28|133.08|130.28|132.98|130.18|0
1650601870000|2022-04-22 04:31:10|133.17|130.37|133.17|130.37|133.17|130.37|133.17|130.37|0
1650601880000|2022-04-22 04:31:20|133.08|130.28|133.08|130.28|133.12|130.32|133.08|130.28|0
1650601890000|2022-04-22 04:31:30|133.17|130.37|133.17|130.37|133.17|130.37|133.17|130.37|0
1650601900000|2022-04-22 04:31:40|133.22|130.42|133.26|130.46|133.26|130.46|133.22|130.42|0
1650601910000|2022-04-22 04:31:50|133.31|130.51|133.31|130.51|133.31|130.51|133.31|130.51|0
1650601920000|2022-04-22 04:32:00|133.35|130.55|133.45|130.65|133.45|130.65|133.35|130.55|0
1650601930000|2022-04-22 04:32:10|133.54|130.74|133.54|130.74|133.63|130.83|133.54|130.74|0
1650601940000|2022-04-22 04:32:20|133.63|130.83|133.5|130.7|133.63|130.83|133.5|130.7|0
1650601950000|2022-04-22 04:32:30|133.45|130.65|133.45|130.65|133.54|130.74|133.45|130.65|0
1650601970000|2022-04-22 04:32:50|133.54|130.74|133.54|130.74|133.54|130.74|133.54|130.74|0
1650601980000|2022-04-22 04:33:00|133.5|130.7|133.54|130.74|133.54|130.74|133.45|130.65|0
1650602000000|2022-04-22 04:33:20|133.5|130.7|133.59|130.79|133.59|130.79|133.5|130.7|0
1650602010000|2022-04-22 04:33:30|133.63|130.83|133.63|130.83|133.63|130.83|133.63|130.83|0
1650602030000|2022-04-22 04:33:50|133.68|130.88|133.73|130.93|133.73|130.93|133.68|130.88|0
1650602040000|2022-04-22 04:34:00|133.82|131.02|133.73|130.93|133.82|131.02|133.73|130.93|0
1650602050000|2022-04-22 04:34:10|133.63|130.83|133.54|130.74|133.63|130.83|133.54|130.74|0
1650602060000|2022-04-22 04:34:20|133.59|130.79|133.45|130.65|133.59|130.79|133.45|130.65|0
1650602070000|2022-04-22 04:34:30|133.54|130.74|133.59|130.79|133.59|130.79|133.54|130.74|0
1650602080000|2022-04-22 04:34:40|133.54|130.74|133.45|130.65|133.54|130.74|133.45|130.65|0
1650602090000|2022-04-22 04:34:50|133.49|130.69|133.54|130.74|133.54|130.74|133.49|130.69|0
1650602110000|2022-04-22 04:35:10|133.49|130.69|133.45|130.65|133.49|130.69|133.45|130.65|0
1650602130000|2022-04-22 04:35:30|133.54|130.74|133.54|130.74|133.54|130.74|133.54|130.74|0
1650602150000|2022-04-22 04:35:50|133.49|130.69|133.45|130.65|133.49|130.69|133.45|130.65|0
1650602160000|2022-04-22 04:36:00|133.44|130.64|133.4|130.6|133.44|130.64|133.4|130.6|0
1650602170000|2022-04-22 04:36:10|133.44|130.64|133.44|130.64|133.44|130.64|133.35|130.55|0
1650602180000|2022-04-22 04:36:20|133.35|130.55|133.54|130.74|133.54|130.74|133.35|130.55|0
1650602190000|2022-04-22 04:36:30|133.49|130.69|133.54|130.74|133.54|130.74|133.49|130.69|0
1650602200000|2022-04-22 04:36:40|133.44|130.64|133.44|130.64|133.44|130.64|133.44|130.64|0
1650602230000|2022-04-22 04:37:10|133.54|130.74|133.54|130.74|133.54|130.74|133.49|130.69|0
1650602240000|2022-04-22 04:37:20|133.63|130.83|133.63|130.83|133.72|130.92|133.63|130.83|0
1650602250000|2022-04-22 04:37:30|133.72|130.92|133.63|130.83|133.72|130.92|133.63|130.83|0
1650602260000|2022-04-22 04:37:40|133.68|130.88|133.54|130.74|133.68|130.88|133.54|130.74|0
1650602270000|2022-04-22 04:37:50|133.63|130.83|133.63|130.83|133.63|130.83|133.63|130.83|0
1650602290000|2022-04-22 04:38:10|133.68|130.88|133.68|130.88|133.68|130.88|133.68|130.88|0
1650602300000|2022-04-22 04:38:20|133.72|130.92|133.54|130.74|133.72|130.92|133.54|130.74|0
1650602310000|2022-04-22 04:38:30|133.63|130.83|133.54|130.74|133.63|130.83|133.54|130.74|0
1650602320000|2022-04-22 04:38:40|133.44|130.64|133.44|130.64|133.44|130.64|133.44|130.64|0
1650602330000|2022-04-22 04:38:50|133.54|130.74|133.54|130.74|133.54|130.74|133.54|130.74|0
1650602340000|2022-04-22 04:39:00|133.58|130.78|133.58|130.78|133.58|130.78|133.49|130.69|0
1650602350000|2022-04-22 04:39:10|133.63|130.83|133.63|130.83|133.63|130.83|133.58|130.78|0
1650602370000|2022-04-22 04:39:30|133.54|130.74|133.54|130.74|133.58|130.78|133.54|130.74|0
1650602390000|2022-04-22 04:39:50|133.58|130.78|133.58|130.78|133.58|130.78|133.58|130.78|0
1650602400000|2022-04-22 04:40:00|133.54|130.74|133.63|130.83|133.63|130.83|133.54|130.74|0
1650602410000|2022-04-22 04:40:10|133.68|130.88|133.63|130.83|133.72|130.92|133.63|130.83|0
1650602420000|2022-04-22 04:40:20|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650602430000|2022-04-22 04:40:30|133.63|130.83|133.63|130.83|133.63|130.83|133.63|130.83|0
1650602450000|2022-04-22 04:40:50|133.49|130.69|133.44|130.64|133.49|130.69|133.44|130.64|0
1650602460000|2022-04-22 04:41:00|133.53|130.73|133.53|130.73|133.53|130.73|133.53|130.73|0
1650602470000|2022-04-22 04:41:10|133.63|130.83|133.63|130.83|133.63|130.83|133.63|130.83|0
1650602480000|2022-04-22 04:41:20|133.68|130.88|133.63|130.83|133.68|130.88|133.63|130.83|0
1650602500000|2022-04-22 04:41:40|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650602510000|2022-04-22 04:41:50|133.81|131.01|133.72|130.92|133.81|131.01|133.72|130.92|0
1650602520000|2022-04-22 04:42:00|133.63|130.83|133.68|130.88|133.68|130.88|133.63|130.83|0
1650602530000|2022-04-22 04:42:10|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650602540000|2022-04-22 04:42:20|133.81|131.01|133.81|131.01|133.81|131.01|133.81|131.01|0
1650602550000|2022-04-22 04:42:30|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650602560000|2022-04-22 04:42:40|133.81|131.01|133.63|130.83|133.81|131.01|133.63|130.83|0
1650602570000|2022-04-22 04:42:50|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650602580000|2022-04-22 04:43:00|133.63|130.83|133.63|130.83|133.63|130.83|133.63|130.83|0
1650602590000|2022-04-22 04:43:10|133.68|130.88|133.68|130.88|133.68|130.88|133.63|130.83|0
1650602600000|2022-04-22 04:43:20|133.67|130.87|133.72|130.92|133.72|130.92|133.67|130.87|0
1650602610000|2022-04-22 04:43:30|133.67|130.87|133.72|130.92|133.72|130.92|133.67|130.87|0
1650602620000|2022-04-22 04:43:40|133.63|130.83|133.72|130.92|133.72|130.92|133.63|130.83|0
1650602630000|2022-04-22 04:43:50|133.63|130.83|133.63|130.83|133.63|130.83|133.63|130.83|0
1650602650000|2022-04-22 04:44:10|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650602660000|2022-04-22 04:44:20|133.63|130.83|133.63|130.83|133.63|130.83|133.63|130.83|0
1650602670000|2022-04-22 04:44:30|133.53|130.73|133.53|130.73|133.53|130.73|133.53|130.73|0
1650602680000|2022-04-22 04:44:40|133.49|130.69|133.49|130.69|133.49|130.69|133.49|130.69|0
1650602690000|2022-04-22 04:44:50|133.44|130.64|133.44|130.64|133.44|130.64|133.34|130.54|0
1650602700000|2022-04-22 04:45:00|133.34|130.54|133.44|130.64|133.44|130.64|133.34|130.54|0
1650602710000|2022-04-22 04:45:10|133.53|130.73|133.49|130.69|133.58|130.78|133.49|130.69|0
1650602720000|2022-04-22 04:45:20|133.53|130.73|133.53|130.73|133.53|130.73|133.53|130.73|0
1650602730000|2022-04-22 04:45:30|133.44|130.64|133.62|130.82|133.62|130.82|133.44|130.64|0
1650602740000|2022-04-22 04:45:40|133.58|130.78|133.62|130.82|133.62|130.82|133.53|130.73|0
1650602750000|2022-04-22 04:45:50|133.72|130.92|133.62|130.82|133.72|130.92|133.62|130.82|0
1650602760000|2022-04-22 04:46:00|133.58|130.78|133.62|130.82|133.62|130.82|133.58|130.78|0
1650602770000|2022-04-22 04:46:10|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1650602780000|2022-04-22 04:46:20|133.62|130.82|133.67|130.87|133.67|130.87|133.62|130.82|0
1650602790000|2022-04-22 04:46:30|133.53|130.73|133.44|130.64|133.53|130.73|133.44|130.64|0
1650602800000|2022-04-22 04:46:40|133.53|130.73|133.62|130.82|133.62|130.82|133.53|130.73|0
1650602810000|2022-04-22 04:46:50|133.58|130.78|133.62|130.82|133.62|130.82|133.58|130.78|0
1650602830000|2022-04-22 04:47:10|133.67|130.87|133.62|130.82|133.67|130.87|133.62|130.82|0
1650602840000|2022-04-22 04:47:20|133.53|130.73|133.44|130.64|133.53|130.73|133.44|130.64|0
1650602880000|2022-04-22 04:48:00|133.53|130.73|133.53|130.73|133.53|130.73|133.53|130.73|0
1650602900000|2022-04-22 04:48:20|133.44|130.64|133.53|130.73|133.53|130.73|133.44|130.64|0
1650602910000|2022-04-22 04:48:30|133.48|130.68|133.44|130.64|133.48|130.68|133.44|130.64|0
1650602940000|2022-04-22 04:49:00|133.53|130.73|133.53|130.73|133.53|130.73|133.53|130.73|0
1650602950000|2022-04-22 04:49:10|133.44|130.64|133.44|130.64|133.44|130.64|133.44|130.64|0
1650602960000|2022-04-22 04:49:20|133.43|130.63|133.43|130.63|133.43|130.63|133.43|130.63|0
1650602980000|2022-04-22 04:49:40|133.25|130.45|133.2|130.4|133.25|130.45|133.15|130.35|0
1650602990000|2022-04-22 04:49:50|133.15|130.35|133.06|130.26|133.25|130.45|133.06|130.26|0
1650603000000|2022-04-22 04:50:00|132.97|130.17|132.78|129.98|133.02|130.22|132.78|129.98|0
1650603010000|2022-04-22 04:50:10|132.87|130.07|132.87|130.07|132.87|130.07|132.87|130.07|0
1650603020000|2022-04-22 04:50:20|132.92|130.12|132.87|130.07|132.97|130.17|132.87|130.07|0
1650603030000|2022-04-22 04:50:30|132.83|130.03|132.69|129.89|132.87|130.07|132.69|129.89|0
1650603040000|2022-04-22 04:50:40|132.74|129.94|132.78|129.98|132.78|129.98|132.69|129.89|0
1650603050000|2022-04-22 04:50:50|132.69|129.89|132.78|129.98|132.78|129.98|132.69|129.89|0
1650603070000|2022-04-22 04:51:10|132.87|130.07|132.87|130.07|132.97|130.17|132.87|130.07|0
1650603100000|2022-04-22 04:51:40|132.97|130.17|133.06|130.26|133.06|130.26|132.92|130.12|0
1650603110000|2022-04-22 04:51:50|133.15|130.35|133.06|130.26|133.15|130.35|133.06|130.26|0
1650603120000|2022-04-22 04:52:00|133.11|130.31|133.15|130.35|133.15|130.35|133.11|130.31|0
1650603140000|2022-04-22 04:52:20|133.11|130.31|133.06|130.26|133.11|130.31|133.06|130.26|0
1650603160000|2022-04-22 04:52:40|133.01|130.21|132.97|130.17|133.01|130.21|132.97|130.17|0
1650603180000|2022-04-22 04:53:00|132.87|130.07|132.87|130.07|132.87|130.07|132.87|130.07|0
1650603190000|2022-04-22 04:53:10|132.97|130.17|132.97|130.17|132.97|130.17|132.97|130.17|0
1650603220000|2022-04-22 04:53:40|132.92|130.12|132.87|130.07|132.92|130.12|132.87|130.07|0
1650603250000|2022-04-22 04:54:10|132.97|130.17|133.06|130.26|133.06|130.26|132.97|130.17|0
1650603260000|2022-04-22 04:54:20|132.96|130.16|132.96|130.16|132.96|130.16|132.96|130.16|0
1650603280000|2022-04-22 04:54:40|132.87|130.07|132.87|130.07|132.87|130.07|132.87|130.07|0
1650603300000|2022-04-22 04:55:00|132.92|130.12|132.92|130.12|132.92|130.12|132.92|130.12|0
1650603310000|2022-04-22 04:55:10|132.87|130.07|132.87|130.07|132.87|130.07|132.87|130.07|0
1650603320000|2022-04-22 04:55:20|132.78|129.98|132.78|129.98|132.78|129.98|132.78|129.98|0
1650603330000|2022-04-22 04:55:30|132.68|129.88|132.68|129.88|132.68|129.88|132.68|129.88|0
1650603340000|2022-04-22 04:55:40|132.78|129.98|132.78|129.98|132.78|129.98|132.78|129.98|0
1650603370000|2022-04-22 04:56:10|132.68|129.88|132.68|129.88|132.68|129.88|132.68|129.88|0
1650603380000|2022-04-22 04:56:20|132.73|129.93|132.59|129.79|132.73|129.93|132.59|129.79|0
1650603390000|2022-04-22 04:56:30|132.55|129.75|132.68|129.88|132.68|129.88|132.55|129.75|0
1650603400000|2022-04-22 04:56:40|132.59|129.79|132.59|129.79|132.59|129.79|132.59|129.79|0
1650603410000|2022-04-22 04:56:50|132.55|129.75|132.5|129.7|132.59|129.79|132.5|129.7|0
1650603420000|2022-04-22 04:57:00|132.55|129.75|132.55|129.75|132.55|129.75|132.55|129.75|0
1650603430000|2022-04-22 04:57:10|132.59|129.79|132.64|129.84|132.64|129.84|132.59|129.79|0
1650603440000|2022-04-22 04:57:20|132.59|129.79|132.73|129.93|132.73|129.93|132.59|129.79|0
1650603450000|2022-04-22 04:57:30|132.68|129.88|132.68|129.88|132.68|129.88|132.68|129.88|0
1650603460000|2022-04-22 04:57:40|132.64|129.84|132.64|129.84|132.64|129.84|132.64|129.84|0
1650603470000|2022-04-22 04:57:50|132.59|129.79|132.59|129.79|132.59|129.79|132.59|129.79|0
1650603480000|2022-04-22 04:58:00|132.68|129.88|132.68|129.88|132.68|129.88|132.68|129.88|0
1650603490000|2022-04-22 04:58:10|132.59|129.79|132.5|129.7|132.59|129.79|132.5|129.7|0
1650603500000|2022-04-22 04:58:20|132.55|129.75|132.59|129.79|132.59|129.79|132.5|129.7|0
1650603510000|2022-04-22 04:58:30|132.55|129.75|132.59|129.79|132.59|129.79|132.55|129.75|0
1650603520000|2022-04-22 04:58:40|132.54|129.74|132.5|129.7|132.54|129.74|132.5|129.7|0
1650603530000|2022-04-22 04:58:50|132.4|129.6|132.4|129.6|132.4|129.6|132.4|129.6|0
1650603540000|2022-04-22 04:59:00|132.31|129.51|132.31|129.51|132.31|129.51|132.31|129.51|0
1650603550000|2022-04-22 04:59:10|132.22|129.42|132.22|129.42|132.22|129.42|132.13|129.33|0
1650603560000|2022-04-22 04:59:20|132.03|129.23|132.03|129.23|132.03|129.23|131.94|129.14|0
1650603590000|2022-04-22 04:59:50|132.08|129.28|132.12|129.32|132.12|129.32|132.08|129.28|0
1650603600000|2022-04-22 05:00:00|131.94|129.14|131.94|129.14|131.94|129.14|131.94|129.14|0
1650603620000|2022-04-22 05:00:20|132.03|129.23|132.03|129.23|132.03|129.23|132.03|129.23|0
1650603630000|2022-04-22 05:00:30|132.22|129.42|132.22|129.42|132.22|129.42|132.22|129.42|0
1650603640000|2022-04-22 05:00:40|132.31|129.51|132.4|129.6|132.4|129.6|132.31|129.51|0
1650603650000|2022-04-22 05:00:50|132.59|129.79|132.54|129.74|132.59|129.79|132.49|129.69|0
1650603660000|2022-04-22 05:01:00|132.49|129.69|132.45|129.65|132.49|129.69|132.45|129.65|0
1650603670000|2022-04-22 05:01:10|132.49|129.69|132.54|129.74|132.59|129.79|132.49|129.69|0
1650603680000|2022-04-22 05:01:20|132.49|129.69|132.59|129.79|132.59|129.79|132.49|129.69|0
1650603690000|2022-04-22 05:01:30|132.49|129.69|132.31|129.51|132.49|129.69|132.31|129.51|0
1650603700000|2022-04-22 05:01:40|132.4|129.6|132.31|129.51|132.4|129.6|132.31|129.51|0
1650603720000|2022-04-22 05:02:00|132.22|129.42|132.22|129.42|132.22|129.42|132.22|129.42|0
1650603730000|2022-04-22 05:02:10|132.26|129.46|132.26|129.46|132.26|129.46|132.26|129.46|0
1650603740000|2022-04-22 05:02:20|132.31|129.51|132.36|129.56|132.36|129.56|132.22|129.42|0
1650603750000|2022-04-22 05:02:30|132.31|129.51|132.22|129.42|132.31|129.51|132.22|129.42|0
1650603760000|2022-04-22 05:02:40|132.12|129.32|132.03|129.23|132.12|129.32|132.03|129.23|0
1650603770000|2022-04-22 05:02:50|131.94|129.14|131.75|128.95|131.94|129.14|131.75|128.95|0
1650603780000|2022-04-22 05:03:00|131.66|128.86|131.75|128.95|131.75|128.95|131.66|128.86|0
1650603790000|2022-04-22 05:03:10|131.84|129.04|131.94|129.14|131.94|129.14|131.84|129.04|0
1650603800000|2022-04-22 05:03:20|131.84|129.04|131.89|129.09|131.94|129.14|131.84|129.04|0
1650603810000|2022-04-22 05:03:30|131.84|129.04|131.75|128.95|131.89|129.09|131.75|128.95|0
1650603820000|2022-04-22 05:03:40|131.8|129|131.75|128.95|131.8|129|131.75|128.95|0
1650603830000|2022-04-22 05:03:50|131.66|128.86|131.66|128.86|131.66|128.86|131.66|128.86|0
1650603840000|2022-04-22 05:04:00|131.61|128.81|131.38|128.58|131.61|128.81|131.38|128.58|0
1650603850000|2022-04-22 05:04:10|131.24|128.44|131.24|128.44|131.24|128.44|131.2|128.4|0
1650603860000|2022-04-22 05:04:20|131.29|128.49|131.29|128.49|131.29|128.49|131.29|128.49|0
1650603870000|2022-04-22 05:04:30|131.34|128.54|131.29|128.49|131.34|128.54|131.29|128.49|0
1650603880000|2022-04-22 05:04:40|131.38|128.58|131.38|128.58|131.47|128.67|131.38|128.58|0
1650603900000|2022-04-22 05:05:00|131.29|128.49|131.2|128.4|131.29|128.49|131.2|128.4|0
1650603910000|2022-04-22 05:05:10|131.1|128.3|131.1|128.3|131.2|128.4|131.1|128.3|0
1650603920000|2022-04-22 05:05:20|131.2|128.4|131.34|128.54|131.34|128.54|131.2|128.4|0
1650603930000|2022-04-22 05:05:30|131.29|128.49|131.2|128.4|131.29|128.49|131.2|128.4|0
1650603960000|2022-04-22 05:06:00|131.01|128.21|131.1|128.3|131.1|128.3|131.01|128.21|0
1650603970000|2022-04-22 05:06:10|131.01|128.21|131.38|128.58|131.38|128.58|131.01|128.21|0
1650603980000|2022-04-22 05:06:20|131.29|128.49|131.38|128.58|131.38|128.58|131.29|128.49|0
1650603990000|2022-04-22 05:06:30|131.29|128.49|131.2|128.4|131.29|128.49|131.2|128.4|0
1650604000000|2022-04-22 05:06:40|131.1|128.3|131.1|128.3|131.1|128.3|131.01|128.21|0
1650604010000|2022-04-22 05:06:50|131.06|128.26|130.83|128.03|131.06|128.26|130.83|128.03|0
1650604020000|2022-04-22 05:07:00|130.78|127.98|130.73|127.93|130.78|127.98|130.73|127.93|0
1650604030000|2022-04-22 05:07:10|130.78|127.98|130.73|127.93|130.78|127.98|130.73|127.93|0
1650604040000|2022-04-22 05:07:20|130.87|128.07|130.92|128.12|130.92|128.12|130.87|128.07|0
1650604050000|2022-04-22 05:07:30|130.97|128.17|130.92|128.12|130.97|128.17|130.92|128.12|0
1650604060000|2022-04-22 05:07:40|131.19|128.39|131.19|128.39|131.19|128.39|131.19|128.39|0
1650604070000|2022-04-22 05:07:50|131.15|128.35|131.06|128.26|131.15|128.35|131.06|128.26|0
1650604080000|2022-04-22 05:08:00|131.1|128.3|131.01|128.21|131.1|128.3|131.01|128.21|0
1650604090000|2022-04-22 05:08:10|131.1|128.3|131.1|128.3|131.15|128.35|131.1|128.3|0
1650604100000|2022-04-22 05:08:20|131.01|128.21|130.83|128.03|131.01|128.21|130.83|128.03|0
1650604110000|2022-04-22 05:08:30|130.73|127.93|130.73|127.93|130.73|127.93|130.64|127.84|0
1650604120000|2022-04-22 05:08:40|130.69|127.89|130.64|127.84|130.73|127.93|130.64|127.84|0
1650604130000|2022-04-22 05:08:50|130.69|127.89|130.73|127.93|130.73|127.93|130.69|127.89|0
1650604140000|2022-04-22 05:09:00|130.69|127.89|130.73|127.93|130.78|127.98|130.69|127.89|0
1650604150000|2022-04-22 05:09:10|130.64|127.84|130.64|127.84|130.64|127.84|130.64|127.84|0
1650604160000|2022-04-22 05:09:20|130.82|128.02|130.92|128.12|130.92|128.12|130.82|128.02|0
1650604170000|2022-04-22 05:09:30|130.82|128.02|130.82|128.02|130.82|128.02|130.82|128.02|0
1650604180000|2022-04-22 05:09:40|130.73|127.93|130.73|127.93|130.82|128.02|130.73|127.93|0
1650604190000|2022-04-22 05:09:50|130.82|128.02|130.73|127.93|130.82|128.02|130.73|127.93|0
1650604200000|2022-04-22 05:10:00|130.64|127.84|130.73|127.93|130.73|127.93|130.64|127.84|0
1650604210000|2022-04-22 05:10:10|130.78|127.98|130.73|127.93|130.82|128.02|130.73|127.93|0
1650604220000|2022-04-22 05:10:20|130.82|128.02|130.82|128.02|130.82|128.02|130.73|127.93|0
1650604230000|2022-04-22 05:10:30|130.92|128.12|130.92|128.12|130.92|128.12|130.92|128.12|0
1650604250000|2022-04-22 05:10:50|130.87|128.07|130.82|128.02|130.87|128.07|130.82|128.02|0
1650604260000|2022-04-22 05:11:00|130.73|127.93|130.82|128.02|130.82|128.02|130.73|127.93|0
1650604270000|2022-04-22 05:11:10|130.73|127.93|130.82|128.02|130.82|128.02|130.73|127.93|0
1650604280000|2022-04-22 05:11:20|130.73|127.93|130.64|127.84|130.73|127.93|130.64|127.84|0
1650604290000|2022-04-22 05:11:30|130.69|127.89|130.73|127.93|130.73|127.93|130.69|127.89|0
1650604300000|2022-04-22 05:11:40|130.78|127.98|130.64|127.84|130.78|127.98|130.64|127.84|0
1650604310000|2022-04-22 05:11:50|130.69|127.89|130.73|127.93|130.73|127.93|130.69|127.89|0
1650604330000|2022-04-22 05:12:10|130.64|127.84|130.64|127.84|130.64|127.84|130.64|127.84|0
1650604350000|2022-04-22 05:12:30|130.55|127.75|130.55|127.75|130.55|127.75|130.55|127.75|0
1650604360000|2022-04-22 05:12:40|130.64|127.84|130.64|127.84|130.64|127.84|130.64|127.84|0
1650604370000|2022-04-22 05:12:50|130.55|127.75|130.55|127.75|130.64|127.84|130.55|127.75|0
1650604380000|2022-04-22 05:13:00|130.45|127.65|130.36|127.56|130.55|127.75|130.36|127.56|0
1650604390000|2022-04-22 05:13:10|130.45|127.65|130.36|127.56|130.45|127.65|130.36|127.56|0
1650604400000|2022-04-22 05:13:20|130.27|127.47|130.27|127.47|130.27|127.47|130.27|127.47|0
1650604410000|2022-04-22 05:13:30|130.18|127.38|130.09|127.29|130.18|127.38|130.09|127.29|0
1650604420000|2022-04-22 05:13:40|130|127.2|130|127.2|130|127.2|130|127.2|0
1650604430000|2022-04-22 05:13:50|129.9|127.1|129.9|127.1|129.9|127.1|129.81|127.01|0
1650604440000|2022-04-22 05:14:00|129.81|127.01|129.86|127.06|129.9|127.1|129.81|127.01|0
1650604450000|2022-04-22 05:14:10|130|127.2|129.99|127.19|130|127.2|129.99|127.19|0
1650604460000|2022-04-22 05:14:20|129.9|127.1|129.9|127.1|129.99|127.19|129.9|127.1|0
1650604470000|2022-04-22 05:14:30|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1650604480000|2022-04-22 05:14:40|129.9|127.1|129.9|127.1|129.9|127.1|129.9|127.1|0
1650604490000|2022-04-22 05:14:50|129.86|127.06|129.81|127.01|129.86|127.06|129.81|127.01|0
1650604500000|2022-04-22 05:15:00|129.72|126.92|129.45|126.65|129.72|126.92|129.45|126.65|0
1650604510000|2022-04-22 05:15:10|129.35|126.55|129.45|126.65|129.45|126.65|129.35|126.55|0
1650604520000|2022-04-22 05:15:20|129.35|126.55|129.45|126.65|129.45|126.65|129.35|126.55|0
1650604530000|2022-04-22 05:15:30|129.54|126.74|129.63|126.83|129.68|126.88|129.54|126.74|0
1650604540000|2022-04-22 05:15:40|129.54|126.74|129.63|126.83|129.63|126.83|129.54|126.74|0
1650604550000|2022-04-22 05:15:50|129.54|126.74|129.45|126.65|129.54|126.74|129.45|126.65|0
1650604560000|2022-04-22 05:16:00|129.54|126.74|129.63|126.83|129.63|126.83|129.49|126.69|0
1650604570000|2022-04-22 05:16:10|129.68|126.88|129.68|126.88|129.68|126.88|129.68|126.88|0
1650604580000|2022-04-22 05:16:20|129.63|126.83|129.63|126.83|129.63|126.83|129.63|126.83|0
1650604590000|2022-04-22 05:16:30|129.72|126.92|129.58|126.78|129.72|126.92|129.54|126.74|0
1650604600000|2022-04-22 05:16:40|129.63|126.83|129.63|126.83|129.63|126.83|129.63|126.83|0
1650604610000|2022-04-22 05:16:50|129.72|126.92|129.9|127.1|129.9|127.1|129.72|126.92|0
1650604620000|2022-04-22 05:17:00|129.81|127.01|129.9|127.1|129.9|127.1|129.81|127.01|0
1650604630000|2022-04-22 05:17:10|129.99|127.19|129.9|127.1|129.99|127.19|129.9|127.1|0
1650604640000|2022-04-22 05:17:20|129.95|127.15|129.99|127.19|129.99|127.19|129.95|127.15|0
1650604650000|2022-04-22 05:17:30|130.04|127.24|129.99|127.19|130.04|127.24|129.99|127.19|0
1650604670000|2022-04-22 05:17:50|129.95|127.15|129.99|127.19|129.99|127.19|129.95|127.15|0
1650604680000|2022-04-22 05:18:00|129.95|127.15|129.99|127.19|129.99|127.19|129.95|127.15|0
1650604690000|2022-04-22 05:18:10|129.95|127.15|129.81|127.01|129.95|127.15|129.81|127.01|0
1650604710000|2022-04-22 05:18:30|129.9|127.1|129.81|127.01|129.9|127.1|129.81|127.01|0
1650604720000|2022-04-22 05:18:40|129.76|126.96|129.76|126.96|129.76|126.96|129.76|126.96|0
1650604730000|2022-04-22 05:18:50|129.86|127.06|129.9|127.1|129.9|127.1|129.81|127.01|0
1650604740000|2022-04-22 05:19:00|129.99|127.19|130.04|127.24|130.04|127.24|129.99|127.19|0
1650604750000|2022-04-22 05:19:10|130.08|127.28|130.08|127.28|130.08|127.28|130.08|127.28|0
1650604760000|2022-04-22 05:19:20|130.36|127.56|130.36|127.56|130.36|127.56|130.36|127.56|0
1650604770000|2022-04-22 05:19:30|130.45|127.65|130.45|127.65|130.45|127.65|130.45|127.65|0
1650604790000|2022-04-22 05:19:50|130.54|127.74|130.54|127.74|130.54|127.74|130.54|127.74|0
1650604800000|2022-04-22 05:20:00|130.45|127.65|130.45|127.65|130.45|127.65|130.45|127.65|0
1650604810000|2022-04-22 05:20:10|130.54|127.74|130.36|127.56|130.54|127.74|130.36|127.56|0
1650604820000|2022-04-22 05:20:20|130.45|127.65|130.45|127.65|130.54|127.74|130.45|127.65|0
1650604840000|2022-04-22 05:20:40|130.36|127.56|130.27|127.47|130.36|127.56|130.17|127.37|0
1650604850000|2022-04-22 05:20:50|130.17|127.37|130.36|127.56|130.36|127.56|130.17|127.37|0
1650604860000|2022-04-22 05:21:00|130.26|127.46|130.26|127.46|130.26|127.46|130.26|127.46|0
1650604870000|2022-04-22 05:21:10|130.36|127.56|130.45|127.65|130.45|127.65|130.36|127.56|0
1650604880000|2022-04-22 05:21:20|130.59|127.79|130.63|127.83|130.63|127.83|130.54|127.74|0
1650604890000|2022-04-22 05:21:30|130.72|127.92|130.72|127.92|130.72|127.92|130.72|127.92|0
1650604900000|2022-04-22 05:21:40|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1650604910000|2022-04-22 05:21:50|130.68|127.88|130.68|127.88|130.68|127.88|130.68|127.88|0
1650604920000|2022-04-22 05:22:00|130.63|127.83|130.72|127.92|130.72|127.92|130.63|127.83|0
1650604930000|2022-04-22 05:22:10|130.63|127.83|130.72|127.92|130.72|127.92|130.63|127.83|0
1650604940000|2022-04-22 05:22:20|130.63|127.83|130.72|127.92|130.72|127.92|130.63|127.83|0
1650604950000|2022-04-22 05:22:30|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1650604970000|2022-04-22 05:22:50|130.54|127.74|130.63|127.83|130.63|127.83|130.45|127.65|0
1650604980000|2022-04-22 05:23:00|130.54|127.74|130.63|127.83|130.63|127.83|130.45|127.65|0
1650604990000|2022-04-22 05:23:10|130.72|127.92|130.72|127.92|130.77|127.97|130.72|127.92|0
1650605000000|2022-04-22 05:23:20|130.81|128.01|130.81|128.01|130.81|128.01|130.72|127.92|0
1650605010000|2022-04-22 05:23:30|130.86|128.06|130.81|128.01|130.86|128.06|130.81|128.01|0
1650605030000|2022-04-22 05:23:50|130.77|127.97|130.72|127.92|130.81|128.01|130.72|127.92|0
1650605040000|2022-04-22 05:24:00|130.81|128.01|130.81|128.01|130.91|128.11|130.81|128.01|0
1650605050000|2022-04-22 05:24:10|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1650605060000|2022-04-22 05:24:20|130.72|127.92|130.68|127.88|130.72|127.92|130.68|127.88|0
1650605070000|2022-04-22 05:24:30|130.63|127.83|130.72|127.92|130.72|127.92|130.63|127.83|0
1650605080000|2022-04-22 05:24:40|130.68|127.88|130.72|127.92|130.72|127.92|130.68|127.88|0
1650605090000|2022-04-22 05:24:50|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1650605100000|2022-04-22 05:25:00|131|128.2|131|128.2|131.09|128.29|131|128.2|0
1650605110000|2022-04-22 05:25:10|130.9|128.1|130.9|128.1|130.9|128.1|130.9|128.1|0
1650605120000|2022-04-22 05:25:20|130.86|128.06|130.9|128.1|130.9|128.1|130.81|128.01|0
1650605130000|2022-04-22 05:25:30|130.81|128.01|130.81|128.01|130.81|128.01|130.72|127.92|0
1650605140000|2022-04-22 05:25:40|130.72|127.92|130.63|127.83|130.72|127.92|130.63|127.83|0
1650605150000|2022-04-22 05:25:50|130.58|127.78|130.54|127.74|130.58|127.78|130.54|127.74|0
1650605160000|2022-04-22 05:26:00|130.81|128.01|130.81|128.01|130.81|128.01|130.81|128.01|0
1650605170000|2022-04-22 05:26:10|130.9|128.1|130.81|128.01|130.9|128.1|130.81|128.01|0
1650605180000|2022-04-22 05:26:20|130.9|128.1|130.95|128.15|131|128.2|130.9|128.1|0
1650605190000|2022-04-22 05:26:30|130.9|128.1|130.9|128.1|130.9|128.1|130.9|128.1|0
1650605210000|2022-04-22 05:26:50|131|128.2|131.09|128.29|131.18|128.38|131|128.2|0
1650605220000|2022-04-22 05:27:00|131.04|128.24|131.09|128.29|131.09|128.29|131.04|128.24|0
1650605230000|2022-04-22 05:27:10|131.18|128.38|131.18|128.38|131.18|128.38|131.09|128.29|0
1650605240000|2022-04-22 05:27:20|131.27|128.47|131.18|128.38|131.27|128.47|131.18|128.38|0
1650605250000|2022-04-22 05:27:30|131.09|128.29|131.09|128.29|131.09|128.29|131|128.2|0
1650605260000|2022-04-22 05:27:40|131|128.2|131.09|128.29|131.09|128.29|131|128.2|0
1650605270000|2022-04-22 05:27:50|131.18|128.38|131.18|128.38|131.18|128.38|131.18|128.38|0
1650605280000|2022-04-22 05:28:00|131.27|128.47|131.18|128.38|131.27|128.47|131.18|128.38|0
1650605290000|2022-04-22 05:28:10|131.13|128.33|130.99|128.19|131.13|128.33|130.99|128.19|0
1650605300000|2022-04-22 05:28:20|130.95|128.15|130.81|128.01|130.95|128.15|130.81|128.01|0
1650605310000|2022-04-22 05:28:30|130.77|127.97|130.77|127.97|130.81|128.01|130.77|127.97|0
1650605320000|2022-04-22 05:28:40|130.81|128.01|130.81|128.01|130.81|128.01|130.72|127.92|0
1650605330000|2022-04-22 05:28:50|130.9|128.1|130.81|128.01|130.9|128.1|130.81|128.01|0
1650605340000|2022-04-22 05:29:00|130.86|128.06|130.81|128.01|130.9|128.1|130.81|128.01|0
1650605350000|2022-04-22 05:29:10|130.86|128.06|130.86|128.06|130.86|128.06|130.81|128.01|0
1650605360000|2022-04-22 05:29:20|130.81|128.01|130.9|128.1|130.9|128.1|130.81|128.01|0
1650605370000|2022-04-22 05:29:30|130.99|128.19|130.9|128.1|130.99|128.19|130.9|128.1|0
1650605380000|2022-04-22 05:29:40|130.81|128.01|130.81|128.01|130.81|128.01|130.81|128.01|0
1650605400000|2022-04-22 05:30:00|130.72|127.92|130.63|127.83|130.72|127.92|130.63|127.83|0
1650605410000|2022-04-22 05:30:10|130.72|127.92|130.72|127.92|130.72|127.92|130.63|127.83|0
1650605420000|2022-04-22 05:30:20|130.81|128.01|130.81|128.01|130.81|128.01|130.81|128.01|0
1650605430000|2022-04-22 05:30:30|130.76|127.96|130.72|127.92|130.76|127.96|130.72|127.92|0
1650605440000|2022-04-22 05:30:40|130.81|128.01|130.9|128.1|130.9|128.1|130.81|128.01|0
1650605460000|2022-04-22 05:31:00|130.99|128.19|131.18|128.38|131.18|128.38|130.99|128.19|0
1650605470000|2022-04-22 05:31:10|131.27|128.47|131.27|128.47|131.36|128.56|131.27|128.47|0
1650605480000|2022-04-22 05:31:20|131.32|128.52|131.36|128.56|131.36|128.56|131.27|128.47|0
1650605490000|2022-04-22 05:31:30|131.32|128.52|131.27|128.47|131.36|128.56|131.27|128.47|0
1650605500000|2022-04-22 05:31:40|131.22|128.42|131.27|128.47|131.27|128.47|131.22|128.42|0
1650605520000|2022-04-22 05:32:00|131.18|128.38|131.22|128.42|131.22|128.42|131.18|128.38|0
1650605530000|2022-04-22 05:32:10|131.18|128.38|131.18|128.38|131.18|128.38|131.18|128.38|0
1650605540000|2022-04-22 05:32:20|131.08|128.28|131.13|128.33|131.18|128.38|131.08|128.28|0
1650605550000|2022-04-22 05:32:30|131.08|128.28|131.18|128.38|131.18|128.38|131.08|128.28|0
1650605570000|2022-04-22 05:32:50|130.99|128.19|130.99|128.19|130.99|128.19|130.99|128.19|0
1650605590000|2022-04-22 05:33:10|130.9|128.1|130.71|127.91|130.9|128.1|130.71|127.91|0
1650605600000|2022-04-22 05:33:20|130.62|127.82|130.53|127.73|130.62|127.82|130.53|127.73|0
1650605610000|2022-04-22 05:33:30|130.62|127.82|130.35|127.55|130.62|127.82|130.35|127.55|0
1650605620000|2022-04-22 05:33:40|130.44|127.64|130.44|127.64|130.44|127.64|130.44|127.64|0
1650605630000|2022-04-22 05:33:50|130.35|127.55|130.35|127.55|130.39|127.59|130.35|127.55|0
1650605640000|2022-04-22 05:34:00|130.44|127.64|130.3|127.5|130.44|127.64|130.3|127.5|0
1650605650000|2022-04-22 05:34:10|130.35|127.55|130.07|127.27|130.35|127.55|129.98|127.18|0
1650605660000|2022-04-22 05:34:20|129.98|127.18|129.98|127.18|130.07|127.27|129.98|127.18|0
1650605670000|2022-04-22 05:34:30|129.89|127.09|129.8|127|129.89|127.09|129.8|127|0
1650605680000|2022-04-22 05:34:40|129.89|127.09|129.84|127.04|129.89|127.09|129.84|127.04|0
1650605690000|2022-04-22 05:34:50|129.8|127|129.8|127|129.8|127|129.8|127|0
1650605700000|2022-04-22 05:35:00|129.61|126.81|129.52|126.72|129.66|126.86|129.52|126.72|0
1650605710000|2022-04-22 05:35:10|129.61|126.81|129.8|127|129.8|127|129.61|126.81|0
1650605720000|2022-04-22 05:35:20|129.89|127.09|129.84|127.04|129.89|127.09|129.8|127|0
1650605730000|2022-04-22 05:35:30|129.98|127.18|129.8|127|129.98|127.18|129.8|127|0
1650605740000|2022-04-22 05:35:40|129.89|127.09|129.8|127|129.89|127.09|129.8|127|0
1650605750000|2022-04-22 05:35:50|129.75|126.95|129.8|127|129.8|127|129.75|126.95|0
1650605760000|2022-04-22 05:36:00|129.89|127.09|129.89|127.09|129.89|127.09|129.89|127.09|0
1650605770000|2022-04-22 05:36:10|129.8|127|129.8|127|129.8|127|129.75|126.95|0
1650605780000|2022-04-22 05:36:20|129.7|126.9|129.61|126.81|129.7|126.9|129.61|126.81|0
1650605790000|2022-04-22 05:36:30|129.52|126.72|129.52|126.72|129.52|126.72|129.43|126.63|0
1650605800000|2022-04-22 05:36:40|129.43|126.63|129.52|126.72|129.57|126.77|129.43|126.63|0
1650605810000|2022-04-22 05:36:50|129.43|126.63|129.43|126.63|129.43|126.63|129.43|126.63|0
1650605820000|2022-04-22 05:37:00|129.52|126.72|129.52|126.72|129.52|126.72|129.52|126.72|0
1650605830000|2022-04-22 05:37:10|129.48|126.68|129.52|126.72|129.52|126.72|129.34|126.54|0
1650605840000|2022-04-22 05:37:20|129.61|126.81|129.52|126.72|129.61|126.81|129.52|126.72|0
1650605850000|2022-04-22 05:37:30|129.61|126.81|129.61|126.81|129.61|126.81|129.52|126.72|0
1650605860000|2022-04-22 05:37:40|129.52|126.72|129.61|126.81|129.61|126.81|129.52|126.72|0
1650605880000|2022-04-22 05:38:00|129.52|126.72|129.52|126.72|129.52|126.72|129.52|126.72|0
1650605890000|2022-04-22 05:38:10|129.43|126.63|129.52|126.72|129.52|126.72|129.43|126.63|0
1650605900000|2022-04-22 05:38:20|129.48|126.68|129.52|126.72|129.52|126.72|129.48|126.68|0
1650605940000|2022-04-22 05:39:00|129.43|126.63|129.52|126.72|129.52|126.72|129.43|126.63|0
1650605950000|2022-04-22 05:39:10|129.43|126.63|129.43|126.63|129.43|126.63|129.43|126.63|0
1650605960000|2022-04-22 05:39:20|129.34|126.54|129.34|126.54|129.34|126.54|129.34|126.54|0
1650605970000|2022-04-22 05:39:30|129.25|126.45|129.25|126.45|129.25|126.45|129.25|126.45|0
1650605980000|2022-04-22 05:39:40|129.34|126.54|129.25|126.45|129.34|126.54|129.25|126.45|0
1650605990000|2022-04-22 05:39:50|129.24|126.44|129.15|126.35|129.24|126.44|129.15|126.35|0
1650606000000|2022-04-22 05:40:00|129.2|126.4|129.29|126.49|129.29|126.49|129.2|126.4|0
1650606010000|2022-04-22 05:40:10|129.24|126.44|129.06|126.26|129.24|126.44|129.06|126.26|0
1650606030000|2022-04-22 05:40:30|129.15|126.35|129.24|126.44|129.34|126.54|129.15|126.35|0
1650606040000|2022-04-22 05:40:40|129.34|126.54|129.29|126.49|129.34|126.54|129.29|126.49|0
1650606050000|2022-04-22 05:40:50|129.34|126.54|129.34|126.54|129.34|126.54|129.34|126.54|0
1650606060000|2022-04-22 05:41:00|129.43|126.63|129.24|126.44|129.43|126.63|129.24|126.44|0
1650606090000|2022-04-22 05:41:30|129.29|126.49|129.33|126.53|129.33|126.53|129.24|126.44|0
1650606100000|2022-04-22 05:41:40|129.43|126.63|129.43|126.63|129.43|126.63|129.33|126.53|0
1650606140000|2022-04-22 05:42:20|129.33|126.53|129.24|126.44|129.33|126.53|129.24|126.44|0
1650606150000|2022-04-22 05:42:30|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1650606160000|2022-04-22 05:42:40|129.24|126.44|129.06|126.26|129.24|126.44|129.06|126.26|0
1650606170000|2022-04-22 05:42:50|129.02|126.22|129.06|126.26|129.06|126.26|129.02|126.22|0
1650606180000|2022-04-22 05:43:00|129.15|126.35|129.06|126.26|129.15|126.35|129.06|126.26|0
1650606190000|2022-04-22 05:43:10|129.15|126.35|129.2|126.4|129.2|126.4|129.15|126.35|0
1650606200000|2022-04-22 05:43:20|129.24|126.44|129.2|126.4|129.24|126.44|129.15|126.35|0
1650606210000|2022-04-22 05:43:30|129.15|126.35|129.06|126.26|129.15|126.35|129.06|126.26|0
1650606220000|2022-04-22 05:43:40|129.15|126.35|129.11|126.31|129.15|126.35|129.06|126.26|0
1650606230000|2022-04-22 05:43:50|129.15|126.35|129.06|126.26|129.15|126.35|129.06|126.26|0
1650606240000|2022-04-22 05:44:00|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1650606250000|2022-04-22 05:44:10|129.06|126.26|129.15|126.35|129.15|126.35|129.06|126.26|0
1650606260000|2022-04-22 05:44:20|129.24|126.44|129.24|126.44|129.24|126.44|129.24|126.44|0
1650606270000|2022-04-22 05:44:30|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1650606310000|2022-04-22 05:45:10|129.06|126.26|129.15|126.35|129.15|126.35|129.06|126.26|0
1650606320000|2022-04-22 05:45:20|129.06|126.26|129.15|126.35|129.15|126.35|129.06|126.26|0
1650606350000|2022-04-22 05:45:50|129.33|126.53|129.33|126.53|129.33|126.53|129.33|126.53|0
1650606360000|2022-04-22 05:46:00|129.24|126.44|129.24|126.44|129.24|126.44|129.2|126.4|0
1650606370000|2022-04-22 05:46:10|129.29|126.49|129.24|126.44|129.29|126.49|129.24|126.44|0
1650606380000|2022-04-22 05:46:20|129.33|126.53|129.33|126.53|129.33|126.53|129.33|126.53|0
1650606390000|2022-04-22 05:46:30|129.42|126.62|129.42|126.62|129.51|126.71|129.42|126.62|0
1650606400000|2022-04-22 05:46:40|129.51|126.71|129.51|126.71|129.51|126.71|129.51|126.71|0
1650606410000|2022-04-22 05:46:50|129.56|126.76|129.6|126.8|129.6|126.8|129.56|126.76|0
1650606420000|2022-04-22 05:47:00|129.51|126.71|129.51|126.71|129.51|126.71|129.51|126.71|0
1650606440000|2022-04-22 05:47:20|129.42|126.62|129.42|126.62|129.47|126.67|129.42|126.62|0
1650606450000|2022-04-22 05:47:30|129.33|126.53|129.24|126.44|129.33|126.53|129.24|126.44|0
1650606460000|2022-04-22 05:47:40|129.15|126.35|129.15|126.35|129.15|126.35|129.1|126.3|0
1650606470000|2022-04-22 05:47:50|129.06|126.26|128.97|126.17|129.06|126.26|128.97|126.17|0
1650606480000|2022-04-22 05:48:00|129.06|126.26|129.01|126.21|129.06|126.26|129.01|126.21|0
1650606490000|2022-04-22 05:48:10|129.06|126.26|129.06|126.26|129.06|126.26|129.01|126.21|0
1650606500000|2022-04-22 05:48:20|129.15|126.35|129.24|126.44|129.24|126.44|129.15|126.35|0
1650606510000|2022-04-22 05:48:30|129.42|126.62|129.42|126.62|129.42|126.62|129.24|126.44|0
1650606520000|2022-04-22 05:48:40|129.6|126.8|129.6|126.8|129.6|126.8|129.6|126.8|0
1650606530000|2022-04-22 05:48:50|129.51|126.71|129.51|126.71|129.51|126.71|129.51|126.71|0
1650606540000|2022-04-22 05:49:00|129.6|126.8|129.51|126.71|129.6|126.8|129.51|126.71|0
1650606550000|2022-04-22 05:49:10|129.69|126.89|129.88|127.08|129.88|127.08|129.69|126.89|0
1650606560000|2022-04-22 05:49:20|129.97|127.17|129.79|126.99|129.97|127.17|129.79|126.99|0
1650606570000|2022-04-22 05:49:30|129.88|127.08|129.88|127.08|129.97|127.17|129.88|127.08|0
1650606580000|2022-04-22 05:49:40|129.97|127.17|129.97|127.17|129.97|127.17|129.97|127.17|0
1650606590000|2022-04-22 05:49:50|129.92|127.12|129.88|127.08|129.97|127.17|129.88|127.08|0
1650606600000|2022-04-22 05:50:00|129.97|127.17|129.88|127.08|129.97|127.17|129.88|127.08|0
1650606610000|2022-04-22 05:50:10|129.79|126.99|129.88|127.08|129.88|127.08|129.79|126.99|0
1650606620000|2022-04-22 05:50:20|129.97|127.17|130.06|127.26|130.06|127.26|129.97|127.17|0
1650606630000|2022-04-22 05:50:30|129.97|127.17|130.06|127.26|130.06|127.26|129.97|127.17|0
1650606640000|2022-04-22 05:50:40|130.15|127.35|130.15|127.35|130.15|127.35|130.15|127.35|0
1650606650000|2022-04-22 05:50:50|130.11|127.31|130.11|127.31|130.11|127.31|130.11|127.31|0
1650606660000|2022-04-22 05:51:00|130.06|127.26|130.15|127.35|130.15|127.35|130.06|127.26|0
1650606670000|2022-04-22 05:51:10|130.24|127.44|130.24|127.44|130.24|127.44|130.24|127.44|0
1650606680000|2022-04-22 05:51:20|130.15|127.35|130.11|127.31|130.15|127.35|130.11|127.31|0
1650606690000|2022-04-22 05:51:30|130.15|127.35|130.15|127.35|130.15|127.35|130.11|127.31|0
1650606700000|2022-04-22 05:51:40|130.06|127.26|129.88|127.08|130.06|127.26|129.88|127.08|0
1650606710000|2022-04-22 05:51:50|129.78|126.98|129.88|127.08|129.88|127.08|129.78|126.98|0
1650606720000|2022-04-22 05:52:00|129.78|126.98|129.69|126.89|129.78|126.98|129.69|126.89|0
1650606730000|2022-04-22 05:52:10|129.65|126.85|129.65|126.85|129.65|126.85|129.65|126.85|0
1650606740000|2022-04-22 05:52:20|129.69|126.89|129.78|126.98|129.78|126.98|129.69|126.89|0
1650606750000|2022-04-22 05:52:30|129.87|127.07|129.78|126.98|129.87|127.07|129.78|126.98|0
1650606760000|2022-04-22 05:52:40|129.69|126.89|129.78|126.98|129.78|126.98|129.69|126.89|0
1650606770000|2022-04-22 05:52:50|129.87|127.07|129.97|127.17|129.97|127.17|129.83|127.03|0
1650606780000|2022-04-22 05:53:00|129.92|127.12|130.06|127.26|130.06|127.26|129.92|127.12|0
1650606790000|2022-04-22 05:53:10|130.15|127.35|130.24|127.44|130.24|127.44|130.15|127.35|0
1650606800000|2022-04-22 05:53:20|130.33|127.53|130.33|127.53|130.33|127.53|130.33|127.53|0
1650606810000|2022-04-22 05:53:30|130.38|127.58|130.42|127.62|130.42|127.62|130.33|127.53|0
1650606820000|2022-04-22 05:53:40|130.33|127.53|130.42|127.62|130.42|127.62|130.33|127.53|0
1650606830000|2022-04-22 05:53:50|130.52|127.72|130.42|127.62|130.52|127.72|130.42|127.62|0
1650606840000|2022-04-22 05:54:00|130.33|127.53|130.33|127.53|130.42|127.62|130.29|127.49|0
1650606850000|2022-04-22 05:54:10|130.42|127.62|130.33|127.53|130.42|127.62|130.33|127.53|0
1650606860000|2022-04-22 05:54:20|130.29|127.49|130.29|127.49|130.29|127.49|130.24|127.44|0
1650606870000|2022-04-22 05:54:30|130.42|127.62|130.42|127.62|130.42|127.62|130.33|127.53|0
1650606880000|2022-04-22 05:54:40|130.52|127.72|130.42|127.62|130.52|127.72|130.42|127.62|0
1650606890000|2022-04-22 05:54:50|130.47|127.67|130.47|127.67|130.47|127.67|130.42|127.62|0
1650606900000|2022-04-22 05:55:00|130.51|127.71|130.33|127.53|130.51|127.71|130.33|127.53|0
1650606910000|2022-04-22 05:55:10|130.29|127.49|130.24|127.44|130.29|127.49|130.15|127.35|0
1650606920000|2022-04-22 05:55:20|130.15|127.35|130.06|127.26|130.15|127.35|130.06|127.26|0
1650606930000|2022-04-22 05:55:30|130.01|127.21|130.06|127.26|130.06|127.26|129.96|127.16|0
1650606940000|2022-04-22 05:55:40|129.96|127.16|130.15|127.35|130.15|127.35|129.96|127.16|0
1650606960000|2022-04-22 05:56:00|130.33|127.53|130.7|127.9|130.7|127.9|130.33|127.53|0
1650606970000|2022-04-22 05:56:10|130.65|127.85|130.61|127.81|130.7|127.9|130.61|127.81|0
1650606980000|2022-04-22 05:56:20|130.7|127.9|130.51|127.71|130.7|127.9|130.51|127.71|0
1650606990000|2022-04-22 05:56:30|130.42|127.62|130.24|127.44|130.42|127.62|130.24|127.44|0
1650607000000|2022-04-22 05:56:40|130.33|127.53|130.33|127.53|130.42|127.62|130.33|127.53|0
1650607010000|2022-04-22 05:56:50|130.38|127.58|130.42|127.62|130.42|127.62|130.38|127.58|0
1650607020000|2022-04-22 05:57:00|130.51|127.71|130.47|127.67|130.51|127.71|130.42|127.62|0
1650607030000|2022-04-22 05:57:10|130.42|127.62|130.42|127.62|130.42|127.62|130.38|127.58|0
1650607040000|2022-04-22 05:57:20|130.51|127.71|130.42|127.62|130.51|127.71|130.42|127.62|0
1650607050000|2022-04-22 05:57:30|130.6|127.8|131.3|128.5|131.3|128.5|130.6|127.8|0
1650607060000|2022-04-22 05:57:40|131.39|128.59|131.06|128.26|131.39|128.59|131.06|128.26|0
1650607070000|2022-04-22 05:57:50|131.16|128.36|131.06|128.26|131.16|128.36|131.06|128.26|0
1650607080000|2022-04-22 05:58:00|130.88|128.08|130.88|128.08|130.97|128.17|130.79|127.99|0
1650607090000|2022-04-22 05:58:10|130.93|128.13|131.16|128.36|131.16|128.36|130.93|128.13|0
1650607100000|2022-04-22 05:58:20|131.11|128.31|131.16|128.36|131.16|128.36|131.06|128.26|0
1650607110000|2022-04-22 05:58:30|131.2|128.4|131.25|128.45|131.25|128.45|131.2|128.4|0
1650607120000|2022-04-22 05:58:40|131.34|128.54|131.53|128.73|131.53|128.73|131.34|128.54|0
1650607130000|2022-04-22 05:58:50|131.43|128.63|131.43|128.63|131.43|128.63|131.43|128.63|0
1650607140000|2022-04-22 05:59:00|131.34|128.54|131.25|128.45|131.34|128.54|131.25|128.45|0
1650607150000|2022-04-22 05:59:10|131.34|128.54|131.53|128.73|131.53|128.73|131.34|128.54|0
1650607160000|2022-04-22 05:59:20|131.52|128.72|131.43|128.63|131.52|128.72|131.43|128.63|0
1650607170000|2022-04-22 05:59:30|131.52|128.72|131.34|128.54|131.52|128.72|131.34|128.54|0
1650607180000|2022-04-22 05:59:40|131.43|128.63|131.39|128.59|131.43|128.63|131.39|128.59|0
1650607190000|2022-04-22 05:59:50|131.43|128.63|131.52|128.72|131.62|128.82|131.43|128.63|0
1650607200000|2022-04-22 06:00:00|131.43|128.63|131.99|129.19|131.99|129.19|131.43|128.63|0
1650607210000|2022-04-22 06:00:10|131.89|129.09|131.94|129.14|131.94|129.14|131.89|129.09|0
1650607220000|2022-04-22 06:00:20|131.89|129.09|132.03|129.23|132.26|129.46|131.89|129.09|0
1650607230000|2022-04-22 06:00:30|132.17|129.37|132.08|129.28|132.17|129.37|132.08|129.28|0
1650607240000|2022-04-22 06:00:40|132.13|129.33|131.89|129.09|132.13|129.33|131.89|129.09|0
1650607250000|2022-04-22 06:00:50|131.8|129|131.8|129|131.89|129.09|131.8|129|0
1650607260000|2022-04-22 06:01:00|131.89|129.09|131.71|128.91|131.94|129.14|131.71|128.91|0
1650607270000|2022-04-22 06:01:10|131.52|128.72|131.34|128.54|131.52|128.72|131.34|128.54|0
1650607280000|2022-04-22 06:01:20|131.25|128.45|131.25|128.45|131.34|128.54|131.25|128.45|0
1650607290000|2022-04-22 06:01:30|131.15|128.35|131.34|128.54|131.34|128.54|131.15|128.35|0
1650607300000|2022-04-22 06:01:40|131.29|128.49|131.29|128.49|131.29|128.49|131.25|128.45|0
1650607310000|2022-04-22 06:01:50|131.34|128.54|131.89|129.09|131.89|129.09|131.34|128.54|0
1650607320000|2022-04-22 06:02:00|131.8|129|131.76|128.96|131.99|129.19|131.76|128.96|0
1650607330000|2022-04-22 06:02:10|131.89|129.09|131.8|129|131.89|129.09|131.8|129|0
1650607340000|2022-04-22 06:02:20|131.89|129.09|131.99|129.19|131.99|129.19|131.89|129.09|0
1650607350000|2022-04-22 06:02:30|131.89|129.09|132.17|129.37|132.17|129.37|131.89|129.09|0
1650607360000|2022-04-22 06:02:40|132.08|129.28|132.08|129.28|132.08|129.28|132.08|129.28|0
1650607370000|2022-04-22 06:02:50|131.98|129.18|131.43|128.63|131.98|129.18|131.43|128.63|0
1650607380000|2022-04-22 06:03:00|131.15|128.35|131.25|128.45|131.25|128.45|131.06|128.26|0
1650607390000|2022-04-22 06:03:10|131.15|128.35|131.34|128.54|131.34|128.54|131.15|128.35|0
1650607400000|2022-04-22 06:03:20|131.15|128.35|131.15|128.35|131.15|128.35|131.06|128.26|0
1650607410000|2022-04-22 06:03:30|131.06|128.26|131.15|128.35|131.15|128.35|131.06|128.26|0
1650607420000|2022-04-22 06:03:40|131.29|128.49|131.29|128.49|131.29|128.49|131.29|128.49|0
1650607430000|2022-04-22 06:03:50|131.34|128.54|131.29|128.49|131.38|128.58|131.24|128.44|0
1650607440000|2022-04-22 06:04:00|131.24|128.44|130.69|127.89|131.24|128.44|130.69|127.89|0
1650607450000|2022-04-22 06:04:10|130.65|127.85|130.6|127.8|130.65|127.85|130.6|127.8|0
1650607460000|2022-04-22 06:04:20|130.69|127.89|130.97|128.17|130.97|128.17|130.69|127.89|0
1650607470000|2022-04-22 06:04:30|130.92|128.12|131.06|128.26|131.06|128.26|130.88|128.08|0
1650607480000|2022-04-22 06:04:40|131.24|128.44|131.43|128.63|131.43|128.63|131.24|128.44|0
1650607490000|2022-04-22 06:04:50|131.71|128.91|131.61|128.81|131.8|129|131.61|128.81|0
1650607500000|2022-04-22 06:05:00|131.48|128.68|131.34|128.54|131.48|128.68|131.34|128.54|0
1650607510000|2022-04-22 06:05:10|131.24|128.44|131.2|128.4|131.24|128.44|131.15|128.35|0
1650607520000|2022-04-22 06:05:20|131.15|128.35|131.24|128.44|131.24|128.44|131.15|128.35|0
1650607530000|2022-04-22 06:05:30|131.2|128.4|131.15|128.35|131.2|128.4|131.11|128.31|0
1650607540000|2022-04-22 06:05:40|131.06|128.26|131.15|128.35|131.15|128.35|131.06|128.26|0
1650607550000|2022-04-22 06:05:50|131.06|128.26|131.06|128.26|131.06|128.26|131.06|128.26|0
1650607560000|2022-04-22 06:06:00|130.97|128.17|131.06|128.26|131.06|128.26|130.97|128.17|0
1650607570000|2022-04-22 06:06:10|131.15|128.35|131.52|128.72|131.52|128.72|131.15|128.35|0
1650607580000|2022-04-22 06:06:20|131.43|128.63|131.43|128.63|131.43|128.63|131.34|128.54|0
1650607590000|2022-04-22 06:06:30|131.48|128.68|131.43|128.63|131.48|128.68|131.38|128.58|0
1650607600000|2022-04-22 06:06:40|131.33|128.53|131.15|128.35|131.33|128.53|131.15|128.35|0
1650607610000|2022-04-22 06:06:50|131.06|128.26|131.06|128.26|131.06|128.26|131.06|128.26|0
1650607620000|2022-04-22 06:07:00|131.11|128.31|130.97|128.17|131.24|128.44|130.97|128.17|0
1650607630000|2022-04-22 06:07:10|130.78|127.98|130.87|128.07|130.87|128.07|130.78|127.98|0
1650607640000|2022-04-22 06:07:20|130.78|127.98|130.69|127.89|130.78|127.98|130.69|127.89|0
1650607650000|2022-04-22 06:07:30|130.6|127.8|131.06|128.26|131.06|128.26|130.6|127.8|0
1650607660000|2022-04-22 06:07:40|131.24|128.44|131.29|128.49|131.33|128.53|131.24|128.44|0
1650607670000|2022-04-22 06:07:50|131.33|128.53|131.15|128.35|131.43|128.63|131.15|128.35|0
1650607680000|2022-04-22 06:08:00|131.11|128.31|130.92|128.12|131.11|128.31|130.92|128.12|0
1650607690000|2022-04-22 06:08:10|130.87|128.07|130.74|127.94|130.87|128.07|130.74|127.94|0
1650607700000|2022-04-22 06:08:20|130.78|127.98|130.78|127.98|130.87|128.07|130.78|127.98|0
1650607710000|2022-04-22 06:08:30|130.74|127.94|130.6|127.8|130.78|127.98|130.6|127.8|0
1650607720000|2022-04-22 06:08:40|130.69|127.89|130.78|127.98|130.78|127.98|130.69|127.89|0
1650607730000|2022-04-22 06:08:50|131.06|128.26|130.96|128.16|131.15|128.35|130.96|128.16|0
1650607740000|2022-04-22 06:09:00|130.87|128.07|130.96|128.16|130.96|128.16|130.87|128.07|0
1650607750000|2022-04-22 06:09:10|131.06|128.26|131.06|128.26|131.06|128.26|131.06|128.26|0
1650607760000|2022-04-22 06:09:20|130.96|128.16|130.96|128.16|130.96|128.16|130.87|128.07|0
1650607770000|2022-04-22 06:09:30|131.06|128.26|131.33|128.53|131.33|128.53|131.06|128.26|0
1650607780000|2022-04-22 06:09:40|131.24|128.44|130.92|128.12|131.24|128.44|130.92|128.12|0
1650607790000|2022-04-22 06:09:50|130.87|128.07|131.15|128.35|131.15|128.35|130.87|128.07|0
1650607800000|2022-04-22 06:10:00|131.24|128.44|131.06|128.26|131.24|128.44|131.06|128.26|0
1650607810000|2022-04-22 06:10:10|131.15|128.35|131.33|128.53|131.33|128.53|131.15|128.35|0
1650607820000|2022-04-22 06:10:20|131.24|128.44|131.15|128.35|131.24|128.44|131.15|128.35|0
1650607830000|2022-04-22 06:10:30|131.24|128.44|131.06|128.26|131.24|128.44|131.06|128.26|0
1650607840000|2022-04-22 06:10:40|130.96|128.16|131.06|128.26|131.06|128.26|130.96|128.16|0
1650607850000|2022-04-22 06:10:50|131.01|128.21|130.73|127.93|131.01|128.21|130.73|127.93|0
1650607860000|2022-04-22 06:11:00|130.69|127.89|130.73|127.93|130.78|127.98|130.69|127.89|0
1650607870000|2022-04-22 06:11:10|130.59|127.79|130.78|127.98|130.78|127.98|130.59|127.79|0
1650607880000|2022-04-22 06:11:20|130.69|127.89|130.78|127.98|130.78|127.98|130.69|127.89|0
1650607890000|2022-04-22 06:11:30|130.87|128.07|130.87|128.07|130.87|128.07|130.87|128.07|0
1650607900000|2022-04-22 06:11:40|130.78|127.98|130.87|128.07|130.87|128.07|130.78|127.98|0
1650607910000|2022-04-22 06:11:50|130.83|128.03|130.78|127.98|130.83|128.03|130.78|127.98|0
1650607920000|2022-04-22 06:12:00|130.87|128.07|130.83|128.03|130.87|128.07|130.78|127.98|0
1650607930000|2022-04-22 06:12:10|130.78|127.98|131.15|128.35|131.15|128.35|130.78|127.98|0
1650607940000|2022-04-22 06:12:20|131.19|128.39|131.19|128.39|131.19|128.39|131.19|128.39|0
1650607950000|2022-04-22 06:12:30|131.24|128.44|131.24|128.44|131.24|128.44|131.15|128.35|0
1650607960000|2022-04-22 06:12:40|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1650607970000|2022-04-22 06:12:50|131.19|128.39|131.19|128.39|131.24|128.44|131.19|128.39|0
1650607980000|2022-04-22 06:13:00|131.15|128.35|131.24|128.44|131.24|128.44|131.15|128.35|0
1650607990000|2022-04-22 06:13:10|131.42|128.62|131.33|128.53|131.42|128.62|131.33|128.53|0
1650608000000|2022-04-22 06:13:20|131.19|128.39|131.24|128.44|131.24|128.44|131.15|128.35|0
1650608010000|2022-04-22 06:13:30|131.15|128.35|131.15|128.35|131.19|128.39|131.15|128.35|0
1650608020000|2022-04-22 06:13:40|131.24|128.44|131.33|128.53|131.33|128.53|131.24|128.44|0
1650608030000|2022-04-22 06:13:50|131.24|128.44|130.87|128.07|131.24|128.44|130.87|128.07|0
1650608040000|2022-04-22 06:14:00|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1650608050000|2022-04-22 06:14:10|130.87|128.07|130.68|127.88|130.87|128.07|130.68|127.88|0
1650608060000|2022-04-22 06:14:20|130.59|127.79|130.68|127.88|130.68|127.88|130.59|127.79|0
1650608070000|2022-04-22 06:14:30|130.64|127.84|130.68|127.88|130.68|127.88|130.59|127.79|0
1650608080000|2022-04-22 06:14:40|130.64|127.84|130.59|127.79|130.68|127.88|130.59|127.79|0
1650608090000|2022-04-22 06:14:50|130.5|127.7|130.96|128.16|130.96|128.16|130.5|127.7|0
1650608100000|2022-04-22 06:15:00|130.87|128.07|131.14|128.34|131.14|128.34|130.87|128.07|0
1650608110000|2022-04-22 06:15:10|131.05|128.25|131.05|128.25|131.14|128.34|131.05|128.25|0
1650608120000|2022-04-22 06:15:20|130.96|128.16|131.14|128.34|131.14|128.34|130.96|128.16|0
1650608130000|2022-04-22 06:15:30|131.1|128.3|131.24|128.44|131.24|128.44|131.1|128.3|0
1650608140000|2022-04-22 06:15:40|131.33|128.53|131.47|128.67|131.47|128.67|131.33|128.53|0
1650608150000|2022-04-22 06:15:50|131.51|128.71|131.51|128.71|131.56|128.76|131.51|128.71|0
1650608160000|2022-04-22 06:16:00|131.42|128.62|131.51|128.71|131.51|128.71|131.42|128.62|0
1650608170000|2022-04-22 06:16:10|131.42|128.62|131.42|128.62|131.42|128.62|131.42|128.62|0
1650608180000|2022-04-22 06:16:20|131.51|128.71|131.65|128.85|131.7|128.9|131.51|128.71|0
1650608190000|2022-04-22 06:16:30|131.7|128.9|131.7|128.9|131.7|128.9|131.7|128.9|0
1650608200000|2022-04-22 06:16:40|131.6|128.8|131.65|128.85|131.7|128.9|131.6|128.8|0
1650608210000|2022-04-22 06:16:50|131.6|128.8|131.6|128.8|131.65|128.85|131.6|128.8|0
1650608220000|2022-04-22 06:17:00|131.51|128.71|131.51|128.71|131.51|128.71|131.51|128.71|0
1650608230000|2022-04-22 06:17:10|131.42|128.62|131.14|128.34|131.51|128.71|131.14|128.34|0
1650608240000|2022-04-22 06:17:20|131.23|128.43|131.14|128.34|131.23|128.43|131.14|128.34|0
1650608250000|2022-04-22 06:17:30|131.23|128.43|130.96|128.16|131.23|128.43|130.96|128.16|0
1650608260000|2022-04-22 06:17:40|130.77|127.97|130.68|127.88|130.77|127.97|130.64|127.84|0
1650608270000|2022-04-22 06:17:50|130.77|127.97|130.87|128.07|130.87|128.07|130.77|127.97|0
1650608280000|2022-04-22 06:18:00|130.77|127.97|130.77|127.97|130.77|127.97|130.68|127.88|0
1650608290000|2022-04-22 06:18:10|130.73|127.93|130.73|127.93|130.73|127.93|130.68|127.88|0
1650608300000|2022-04-22 06:18:20|130.77|127.97|130.82|128.02|130.87|128.07|130.77|127.97|0
1650608310000|2022-04-22 06:18:30|130.77|127.97|130.87|128.07|130.87|128.07|130.77|127.97|0
1650608320000|2022-04-22 06:18:40|131|128.2|131.05|128.25|131.05|128.25|130.96|128.16|0
1650608330000|2022-04-22 06:18:50|131|128.2|131.14|128.34|131.14|128.34|131|128.2|0
1650608340000|2022-04-22 06:19:00|131.05|128.25|131|128.2|131.05|128.25|131|128.2|0
1650608350000|2022-04-22 06:19:10|131.05|128.25|131.14|128.34|131.14|128.34|131.05|128.25|0
1650608360000|2022-04-22 06:19:20|131.1|128.3|131.14|128.34|131.19|128.39|131.1|128.3|0
1650608370000|2022-04-22 06:19:30|131.05|128.25|131.33|128.53|131.33|128.53|131.05|128.25|0
1650608380000|2022-04-22 06:19:40|131.23|128.43|131.42|128.62|131.42|128.62|131.23|128.43|0
1650608390000|2022-04-22 06:19:50|131.37|128.57|131.32|128.52|131.37|128.57|131.32|128.52|0
1650608400000|2022-04-22 06:20:00|131.28|128.48|131.23|128.43|131.28|128.48|131.23|128.43|0
1650608410000|2022-04-22 06:20:10|131.14|128.34|131.1|128.3|131.14|128.34|131.1|128.3|0
1650608420000|2022-04-22 06:20:20|131.14|128.34|131.05|128.25|131.14|128.34|131.05|128.25|0
1650608430000|2022-04-22 06:20:30|131.14|128.34|131.14|128.34|131.14|128.34|131.14|128.34|0
1650608440000|2022-04-22 06:20:40|131.05|128.25|131.05|128.25|131.14|128.34|131.05|128.25|0
1650608450000|2022-04-22 06:20:50|130.96|128.16|131.05|128.25|131.05|128.25|130.96|128.16|0
1650608460000|2022-04-22 06:21:00|130.96|128.16|130.86|128.06|130.96|128.16|130.86|128.06|0
1650608470000|2022-04-22 06:21:10|130.77|127.97|130.86|128.06|130.86|128.06|130.77|127.97|0
1650608480000|2022-04-22 06:21:20|130.96|128.16|130.95|128.15|131.05|128.25|130.95|128.15|0
1650608490000|2022-04-22 06:21:30|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650608500000|2022-04-22 06:21:40|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1650608510000|2022-04-22 06:21:50|130.86|128.06|130.95|128.15|130.95|128.15|130.86|128.06|0
1650608520000|2022-04-22 06:22:00|131|128.2|131.05|128.25|131.05|128.25|130.95|128.15|0
1650608530000|2022-04-22 06:22:10|130.95|128.15|130.91|128.11|130.95|128.15|130.91|128.11|0
1650608540000|2022-04-22 06:22:20|130.95|128.15|130.86|128.06|130.95|128.15|130.86|128.06|0
1650608550000|2022-04-22 06:22:30|130.77|127.97|130.68|127.88|130.77|127.97|130.68|127.88|0
1650608560000|2022-04-22 06:22:40|130.73|127.93|130.86|128.06|130.86|128.06|130.73|127.93|0
1650608570000|2022-04-22 06:22:50|131.05|128.25|131.05|128.25|131.05|128.25|131.05|128.25|0
1650608580000|2022-04-22 06:23:00|130.95|128.15|131.05|128.25|131.05|128.25|130.95|128.15|0
1650608590000|2022-04-22 06:23:10|131|128.2|131|128.2|131|128.2|131|128.2|0
1650608600000|2022-04-22 06:23:20|130.95|128.15|130.86|128.06|130.95|128.15|130.86|128.06|0
1650608610000|2022-04-22 06:23:30|130.95|128.15|131.05|128.25|131.09|128.29|130.95|128.15|0
1650608640000|2022-04-22 06:24:00|130.95|128.15|131.14|128.34|131.14|128.34|130.95|128.15|0
1650608650000|2022-04-22 06:24:10|130.95|128.15|130.82|128.02|130.95|128.15|130.82|128.02|0
1650608660000|2022-04-22 06:24:20|130.58|127.78|130.54|127.74|130.58|127.78|130.49|127.69|0
1650608670000|2022-04-22 06:24:30|130.49|127.69|130.63|127.83|130.63|127.83|130.49|127.69|0
1650608680000|2022-04-22 06:24:40|130.58|127.78|130.54|127.74|130.58|127.78|130.54|127.74|0
1650608690000|2022-04-22 06:24:50|130.58|127.78|130.49|127.69|130.58|127.78|130.49|127.69|0
1650608700000|2022-04-22 06:25:00|130.63|127.83|130.68|127.88|130.68|127.88|130.63|127.83|0
1650608710000|2022-04-22 06:25:10|130.77|127.97|130.68|127.88|130.77|127.97|130.58|127.78|0
1650608720000|2022-04-22 06:25:20|130.77|127.97|130.77|127.97|130.77|127.97|130.77|127.97|0
1650608730000|2022-04-22 06:25:30|130.82|128.02|130.95|128.15|130.95|128.15|130.77|127.97|0
1650608740000|2022-04-22 06:25:40|131.04|128.24|131.14|128.34|131.14|128.34|131.04|128.24|0
1650608750000|2022-04-22 06:25:50|131.23|128.43|130.58|127.78|131.23|128.43|130.58|127.78|0
1650608760000|2022-04-22 06:26:00|130.68|127.88|130.68|127.88|130.68|127.88|130.68|127.88|0
1650608770000|2022-04-22 06:26:10|130.58|127.78|130.58|127.78|130.68|127.88|130.58|127.78|0
1650608780000|2022-04-22 06:26:20|130.68|127.88|130.68|127.88|130.68|127.88|130.68|127.88|0
1650608790000|2022-04-22 06:26:30|130.58|127.78|130.49|127.69|130.58|127.78|130.49|127.69|0
1650608800000|2022-04-22 06:26:40|130.58|127.78|130.67|127.87|130.86|128.06|130.58|127.78|0
1650608820000|2022-04-22 06:27:00|130.63|127.83|130.86|128.06|130.86|128.06|130.63|127.83|0
1650608830000|2022-04-22 06:27:10|130.77|127.97|130.86|128.06|130.86|128.06|130.77|127.97|0
1650608840000|2022-04-22 06:27:20|130.77|127.97|130.86|128.06|130.86|128.06|130.77|127.97|0
1650608850000|2022-04-22 06:27:30|130.81|128.01|130.77|127.97|130.81|128.01|130.77|127.97|0
1650608860000|2022-04-22 06:27:40|130.86|128.06|130.86|128.06|130.86|128.06|130.86|128.06|0
1650608870000|2022-04-22 06:27:50|130.77|127.97|130.67|127.87|130.77|127.97|130.67|127.87|0
1650608880000|2022-04-22 06:28:00|130.72|127.92|130.63|127.83|130.77|127.97|130.63|127.83|0
1650608890000|2022-04-22 06:28:10|130.67|127.87|130.58|127.78|130.67|127.87|130.58|127.78|0
1650608900000|2022-04-22 06:28:20|130.54|127.74|130.31|127.51|130.54|127.74|130.31|127.51|0
1650608910000|2022-04-22 06:28:30|130.26|127.46|130.12|127.32|130.26|127.46|130.03|127.23|0
1650608920000|2022-04-22 06:28:40|130.21|127.41|130.03|127.23|130.21|127.41|130.03|127.23|0
1650608930000|2022-04-22 06:28:50|129.94|127.14|130.08|127.28|130.08|127.28|129.94|127.14|0
1650608940000|2022-04-22 06:29:00|130.12|127.32|129.94|127.14|130.12|127.32|129.94|127.14|0
1650608960000|2022-04-22 06:29:20|129.76|126.96|129.76|126.96|129.76|126.96|129.76|126.96|0
1650608970000|2022-04-22 06:29:30|129.85|127.05|129.76|126.96|129.85|127.05|129.76|126.96|0
1650608980000|2022-04-22 06:29:40|129.71|126.91|129.76|126.96|129.76|126.96|129.71|126.91|0
1650608990000|2022-04-22 06:29:50|129.66|126.86|129.66|126.86|129.66|126.86|129.48|126.68|0
1650609000000|2022-04-22 06:30:00|129.53|126.73|129.57|126.77|129.66|126.86|129.53|126.73|0
1650609010000|2022-04-22 06:30:10|129.48|126.68|129.57|126.77|129.57|126.77|129.48|126.68|0
1650609020000|2022-04-22 06:30:20|129.66|126.86|129.66|126.86|129.66|126.86|129.57|126.77|0
1650609030000|2022-04-22 06:30:30|129.53|126.73|129.57|126.77|129.57|126.77|129.53|126.73|0
1650609040000|2022-04-22 06:30:40|129.48|126.68|129.3|126.5|129.48|126.68|129.3|126.5|0
1650609050000|2022-04-22 06:30:50|129.39|126.59|129.21|126.41|129.39|126.59|129.21|126.41|0
1650609060000|2022-04-22 06:31:00|129.3|126.5|129.25|126.45|129.3|126.5|129.21|126.41|0
1650609070000|2022-04-22 06:31:10|129.35|126.55|129.39|126.59|129.48|126.68|129.35|126.55|0
1650609080000|2022-04-22 06:31:20|129.48|126.68|129.85|127.05|129.85|127.05|129.48|126.68|0
1650609090000|2022-04-22 06:31:30|129.94|127.14|129.94|127.14|129.94|127.14|129.85|127.05|0
1650609100000|2022-04-22 06:31:40|129.89|127.09|129.75|126.95|129.94|127.14|129.75|126.95|0
1650609110000|2022-04-22 06:31:50|129.94|127.14|129.85|127.05|129.94|127.14|129.85|127.05|0
1650609120000|2022-04-22 06:32:00|129.94|127.14|130.12|127.32|130.12|127.32|129.94|127.14|0
1650609130000|2022-04-22 06:32:10|130.03|127.23|130.12|127.32|130.12|127.32|130.03|127.23|0
1650609140000|2022-04-22 06:32:20|130.03|127.23|130.03|127.23|130.03|127.23|130.03|127.23|0
1650609150000|2022-04-22 06:32:30|129.94|127.14|129.89|127.09|129.94|127.14|129.89|127.09|0
1650609160000|2022-04-22 06:32:40|129.94|127.14|129.94|127.14|129.94|127.14|129.84|127.04|0
1650609170000|2022-04-22 06:32:50|130.03|127.23|130.03|127.23|130.03|127.23|130.03|127.23|0
1650609180000|2022-04-22 06:33:00|129.94|127.14|129.84|127.04|129.94|127.14|129.84|127.04|0
1650609190000|2022-04-22 06:33:10|129.8|127|129.8|127|129.8|127|129.8|127|0
1650609200000|2022-04-22 06:33:20|129.75|126.95|129.75|126.95|129.84|127.04|129.75|126.95|0
1650609210000|2022-04-22 06:33:30|129.84|127.04|129.94|127.14|129.94|127.14|129.84|127.04|0
1650609230000|2022-04-22 06:33:50|129.84|127.04|129.84|127.04|129.89|127.09|129.84|127.04|0
1650609240000|2022-04-22 06:34:00|129.94|127.14|129.94|127.14|129.94|127.14|129.94|127.14|0
1650609250000|2022-04-22 06:34:10|129.84|127.04|129.84|127.04|129.84|127.04|129.84|127.04|0
1650609260000|2022-04-22 06:34:20|129.94|127.14|129.94|127.14|129.94|127.14|129.94|127.14|0
1650609270000|2022-04-22 06:34:30|130.03|127.23|129.98|127.18|130.03|127.23|129.98|127.18|0
1650609280000|2022-04-22 06:34:40|129.94|127.14|130.03|127.23|130.03|127.23|129.94|127.14|0
1650609290000|2022-04-22 06:34:50|129.98|127.18|129.93|127.13|129.98|127.18|129.93|127.13|0
1650609300000|2022-04-22 06:35:00|130.03|127.23|130.12|127.32|130.12|127.32|130.03|127.23|0
1650609310000|2022-04-22 06:35:10|130.3|127.5|130.39|127.59|130.48|127.68|130.3|127.5|0
1650609320000|2022-04-22 06:35:20|130.3|127.5|130.39|127.59|130.39|127.59|130.3|127.5|0
1650609330000|2022-04-22 06:35:30|130.3|127.5|130.44|127.64|130.44|127.64|130.3|127.5|0
1650609340000|2022-04-22 06:35:40|130.48|127.68|130.48|127.68|130.53|127.73|130.48|127.68|0
1650609350000|2022-04-22 06:35:50|130.44|127.64|130.3|127.5|130.48|127.68|130.3|127.5|0
1650609360000|2022-04-22 06:36:00|130.35|127.55|130.3|127.5|130.39|127.59|130.3|127.5|0
1650609370000|2022-04-22 06:36:10|130.21|127.41|129.98|127.18|130.21|127.41|129.98|127.18|0
1650609380000|2022-04-22 06:36:20|129.93|127.13|130.03|127.23|130.03|127.23|129.93|127.13|0
1650609390000|2022-04-22 06:36:30|130.12|127.32|130.12|127.32|130.12|127.32|130.12|127.32|0
1650609400000|2022-04-22 06:36:40|130.03|127.23|130.07|127.27|130.12|127.32|130.03|127.23|0
1650609410000|2022-04-22 06:36:50|130.12|127.32|130.07|127.27|130.12|127.32|130.07|127.27|0
1650609420000|2022-04-22 06:37:00|130.02|127.22|130.02|127.22|130.12|127.32|130.02|127.22|0
1650609430000|2022-04-22 06:37:10|130.12|127.32|130.02|127.22|130.12|127.32|130.02|127.22|0
1650609440000|2022-04-22 06:37:20|130.07|127.27|130.07|127.27|130.12|127.32|130.07|127.27|0
1650609450000|2022-04-22 06:37:30|130.02|127.22|129.93|127.13|130.02|127.22|129.93|127.13|0
1650609460000|2022-04-22 06:37:40|130.02|127.22|129.93|127.13|130.02|127.22|129.93|127.13|0
1650609470000|2022-04-22 06:37:50|129.98|127.18|129.84|127.04|129.98|127.18|129.84|127.04|0
1650609480000|2022-04-22 06:38:00|129.75|126.95|129.75|126.95|129.84|127.04|129.75|126.95|0
1650609490000|2022-04-22 06:38:10|129.66|126.86|129.84|127.04|129.84|127.04|129.57|126.77|0
1650609500000|2022-04-22 06:38:20|129.75|126.95|129.66|126.86|129.84|127.04|129.66|126.86|0
1650609510000|2022-04-22 06:38:30|129.61|126.81|129.66|126.86|129.66|126.86|129.61|126.81|0
1650609520000|2022-04-22 06:38:40|129.71|126.91|129.57|126.77|129.71|126.91|129.57|126.77|0
1650609530000|2022-04-22 06:38:50|129.66|126.86|129.66|126.86|129.66|126.86|129.66|126.86|0
1650609540000|2022-04-22 06:39:00|129.47|126.67|129.47|126.67|129.47|126.67|129.29|126.49|0
1650609550000|2022-04-22 06:39:10|129.38|126.58|129.38|126.58|129.38|126.58|129.29|126.49|0
1650609560000|2022-04-22 06:39:20|129.47|126.67|129.47|126.67|129.57|126.77|129.43|126.63|0
1650609570000|2022-04-22 06:39:30|129.38|126.58|129.29|126.49|129.38|126.58|129.29|126.49|0
1650609580000|2022-04-22 06:39:40|129.38|126.58|129.2|126.4|129.38|126.58|129.2|126.4|0
1650609590000|2022-04-22 06:39:50|129.29|126.49|129.29|126.49|129.34|126.54|129.29|126.49|0
1650609600000|2022-04-22 06:40:00|129.38|126.58|129.47|126.67|129.57|126.77|129.38|126.58|0
1650609610000|2022-04-22 06:40:10|129.57|126.77|129.43|126.63|129.57|126.77|129.43|126.63|0
1650609620000|2022-04-22 06:40:20|129.38|126.58|129.2|126.4|129.38|126.58|129.2|126.4|0
1650609630000|2022-04-22 06:40:30|129.11|126.31|129.02|126.22|129.11|126.31|129.02|126.22|0
1650609640000|2022-04-22 06:40:40|128.97|126.17|129.11|126.31|129.11|126.31|128.97|126.17|0
1650609650000|2022-04-22 06:40:50|129.02|126.22|129.11|126.31|129.11|126.31|129.02|126.22|0
1650609660000|2022-04-22 06:41:00|129.02|126.22|129.2|126.4|129.2|126.4|129.02|126.22|0
1650609670000|2022-04-22 06:41:10|129.29|126.49|129.38|126.58|129.38|126.58|129.29|126.49|0
1650609680000|2022-04-22 06:41:20|129.34|126.54|129.56|126.76|129.56|126.76|129.34|126.54|0
1650609690000|2022-04-22 06:41:30|129.47|126.67|129.38|126.58|129.56|126.76|129.38|126.58|0
1650609700000|2022-04-22 06:41:40|129.52|126.72|129.47|126.67|129.56|126.76|129.47|126.67|0
1650609710000|2022-04-22 06:41:50|129.56|126.76|129.38|126.58|129.56|126.76|129.38|126.58|0
1650609720000|2022-04-22 06:42:00|129.47|126.67|129.56|126.76|129.56|126.76|129.47|126.67|0
1650609730000|2022-04-22 06:42:10|129.65|126.85|129.75|126.95|129.75|126.95|129.65|126.85|0
1650609740000|2022-04-22 06:42:20|129.84|127.04|129.84|127.04|129.93|127.13|129.84|127.04|0
1650609750000|2022-04-22 06:42:30|129.75|126.95|129.84|127.04|129.84|127.04|129.75|126.95|0
1650609760000|2022-04-22 06:42:40|129.75|126.95|129.75|126.95|129.75|126.95|129.75|126.95|0
1650609770000|2022-04-22 06:42:50|129.65|126.85|129.84|127.04|129.84|127.04|129.65|126.85|0
1650609780000|2022-04-22 06:43:00|129.93|127.13|129.84|127.04|129.93|127.13|129.84|127.04|0
1650609790000|2022-04-22 06:43:10|129.79|126.99|129.75|126.95|129.79|126.99|129.75|126.95|0
1650609800000|2022-04-22 06:43:20|129.61|126.81|129.75|126.95|129.75|126.95|129.61|126.81|0
1650609810000|2022-04-22 06:43:30|129.56|126.76|129.84|127.04|129.84|127.04|129.56|126.76|0
1650609820000|2022-04-22 06:43:40|129.75|126.95|129.75|126.95|129.75|126.95|129.75|126.95|0
1650609830000|2022-04-22 06:43:50|129.65|126.85|129.75|126.95|129.75|126.95|129.65|126.85|0
1650609840000|2022-04-22 06:44:00|129.79|126.99|129.93|127.13|129.93|127.13|129.79|126.99|0
1650609850000|2022-04-22 06:44:10|130.02|127.22|130.11|127.31|130.11|127.31|130.02|127.22|0
1650609860000|2022-04-22 06:44:20|130.07|127.27|130.11|127.31|130.11|127.31|130.02|127.22|0
1650609870000|2022-04-22 06:44:30|130.16|127.36|129.93|127.13|130.16|127.36|129.93|127.13|0
1650609880000|2022-04-22 06:44:40|129.98|127.18|130.07|127.27|130.07|127.27|129.93|127.13|0
1650609890000|2022-04-22 06:44:50|130.02|127.22|130.02|127.22|130.02|127.22|129.98|127.18|0
1650609900000|2022-04-22 06:45:00|130.07|127.27|130.02|127.22|130.11|127.31|130.02|127.22|0
1650609910000|2022-04-22 06:45:10|129.93|127.13|129.93|127.13|129.97|127.17|129.93|127.13|0
1650609920000|2022-04-22 06:45:20|129.84|127.04|129.93|127.13|129.97|127.17|129.84|127.04|0
1650609930000|2022-04-22 06:45:30|130.02|127.22|129.93|127.13|130.02|127.22|129.93|127.13|0
1650609940000|2022-04-22 06:45:40|130.02|127.22|130.02|127.22|130.02|127.22|130.02|127.22|0
1650609960000|2022-04-22 06:46:00|129.93|127.13|129.7|126.9|129.93|127.13|129.7|126.9|0
1650609970000|2022-04-22 06:46:10|129.65|126.85|129.74|126.94|129.74|126.94|129.65|126.85|0
1650609990000|2022-04-22 06:46:30|129.88|127.08|129.88|127.08|129.88|127.08|129.88|127.08|0
1650610000000|2022-04-22 06:46:40|129.93|127.13|129.56|126.76|129.93|127.13|129.56|126.76|0
1650610010000|2022-04-22 06:46:50|129.47|126.67|129.38|126.58|129.47|126.67|129.38|126.58|0
1650610020000|2022-04-22 06:47:00|129.47|126.67|129.47|126.67|129.47|126.67|129.47|126.67|0
1650610030000|2022-04-22 06:47:10|129.38|126.58|129.38|126.58|129.47|126.67|129.38|126.58|0
1650610040000|2022-04-22 06:47:20|129.29|126.49|129.47|126.67|129.47|126.67|129.29|126.49|0
1650610050000|2022-04-22 06:47:30|129.38|126.58|129.47|126.67|129.47|126.67|129.38|126.58|0
1650610060000|2022-04-22 06:47:40|129.52|126.72|129.52|126.72|129.56|126.76|129.47|126.67|0
1650610070000|2022-04-22 06:47:50|129.47|126.67|129.47|126.67|129.47|126.67|129.42|126.62|0
1650610080000|2022-04-22 06:48:00|129.56|126.76|129.65|126.85|129.65|126.85|129.47|126.67|0
1650610090000|2022-04-22 06:48:10|129.7|126.9|129.65|126.85|129.7|126.9|129.65|126.85|0
1650610100000|2022-04-22 06:48:20|129.7|126.9|129.47|126.67|129.7|126.9|129.47|126.67|0
1650610110000|2022-04-22 06:48:30|129.52|126.72|129.47|126.67|129.56|126.76|129.47|126.67|0
1650610120000|2022-04-22 06:48:40|129.38|126.58|129.38|126.58|129.47|126.67|129.38|126.58|0
1650610130000|2022-04-22 06:48:50|129.47|126.67|129.38|126.58|129.47|126.67|129.38|126.58|0
1650610140000|2022-04-22 06:49:00|129.42|126.62|129.38|126.58|129.51|126.71|129.38|126.58|0
1650610150000|2022-04-22 06:49:10|129.47|126.67|129.47|126.67|129.47|126.67|129.47|126.67|0
1650610160000|2022-04-22 06:49:20|129.56|126.76|129.56|126.76|129.65|126.85|129.56|126.76|0
1650610170000|2022-04-22 06:49:30|129.47|126.67|129.51|126.71|129.56|126.76|129.47|126.67|0
1650610180000|2022-04-22 06:49:40|129.47|126.67|129.56|126.76|129.56|126.76|129.47|126.67|0
1650610190000|2022-04-22 06:49:50|129.61|126.81|129.56|126.76|129.61|126.81|129.56|126.76|0
1650610210000|2022-04-22 06:50:10|129.61|126.81|129.65|126.85|129.65|126.85|129.61|126.81|0
1650610220000|2022-04-22 06:50:20|129.7|126.9|129.7|126.9|129.7|126.9|129.7|126.9|0
1650610230000|2022-04-22 06:50:30|129.74|126.94|129.74|126.94|129.74|126.94|129.6|126.8|0
1650610240000|2022-04-22 06:50:40|129.92|127.12|129.92|127.12|130.01|127.21|129.92|127.12|0
1650610250000|2022-04-22 06:50:50|129.97|127.17|130.01|127.21|130.01|127.21|129.97|127.17|0
1650610260000|2022-04-22 06:51:00|130.11|127.31|130.2|127.4|130.2|127.4|130.11|127.31|0
1650610270000|2022-04-22 06:51:10|130.29|127.49|130.34|127.54|130.38|127.58|130.29|127.49|0
1650610280000|2022-04-22 06:51:20|130.38|127.58|130.2|127.4|130.38|127.58|130.2|127.4|0
1650610290000|2022-04-22 06:51:30|130.29|127.49|130.2|127.4|130.29|127.49|130.2|127.4|0
1650610300000|2022-04-22 06:51:40|130.06|127.26|129.97|127.17|130.06|127.26|129.97|127.17|0
1650610310000|2022-04-22 06:51:50|130.06|127.26|130.01|127.21|130.11|127.31|130.01|127.21|0
1650610320000|2022-04-22 06:52:00|129.92|127.12|130.06|127.26|130.06|127.26|129.92|127.12|0
1650610330000|2022-04-22 06:52:10|130.11|127.31|129.97|127.17|130.11|127.31|129.97|127.17|0
1650610340000|2022-04-22 06:52:20|129.92|127.12|129.92|127.12|129.92|127.12|129.88|127.08|0
1650610350000|2022-04-22 06:52:30|130.01|127.21|129.92|127.12|130.01|127.21|129.92|127.12|0
1650610370000|2022-04-22 06:52:50|129.83|127.03|129.92|127.12|129.92|127.12|129.83|127.03|0
1650610380000|2022-04-22 06:53:00|130.01|127.21|130.1|127.3|130.1|127.3|130.01|127.21|0
1650610390000|2022-04-22 06:53:10|130.06|127.26|130.29|127.49|130.29|127.49|130.06|127.26|0
1650610400000|2022-04-22 06:53:20|130.2|127.4|130.01|127.21|130.2|127.4|130.01|127.21|0
1650610410000|2022-04-22 06:53:30|129.97|127.17|129.69|126.89|129.97|127.17|129.69|126.89|0
1650610420000|2022-04-22 06:53:40|129.65|126.85|129.74|126.94|129.74|126.94|129.65|126.85|0
1650610430000|2022-04-22 06:53:50|129.69|126.89|129.65|126.85|129.69|126.89|129.65|126.85|0
1650610440000|2022-04-22 06:54:00|129.74|126.94|129.83|127.03|129.83|127.03|129.74|126.94|0
1650610450000|2022-04-22 06:54:10|129.79|126.99|129.92|127.12|129.92|127.12|129.79|126.99|0
1650610460000|2022-04-22 06:54:20|129.83|127.03|130.01|127.21|130.01|127.21|129.83|127.03|0
1650610470000|2022-04-22 06:54:30|129.74|126.94|129.74|126.94|129.74|126.94|129.74|126.94|0
1650610490000|2022-04-22 06:54:50|129.65|126.85|129.65|126.85|129.65|126.85|129.65|126.85|0
1650610500000|2022-04-22 06:55:00|129.55|126.75|129.46|126.66|129.6|126.8|129.46|126.66|0
1650610510000|2022-04-22 06:55:10|129.33|126.53|129.33|126.53|129.33|126.53|129.33|126.53|0
1650610520000|2022-04-22 06:55:20|129.19|126.39|129.19|126.39|129.19|126.39|129.15|126.35|0
1650610530000|2022-04-22 06:55:30|129.1|126.3|129.01|126.21|129.1|126.3|129.01|126.21|0
1650610540000|2022-04-22 06:55:40|129.1|126.3|129.01|126.21|129.1|126.3|129.01|126.21|0
1650610550000|2022-04-22 06:55:50|128.82|126.02|128.82|126.02|128.82|126.02|128.82|126.02|0
1650610560000|2022-04-22 06:56:00|128.91|126.11|128.91|126.11|128.91|126.11|128.82|126.02|0
1650610570000|2022-04-22 06:56:10|128.87|126.07|129.28|126.48|129.28|126.48|128.87|126.07|0
1650610580000|2022-04-22 06:56:20|129.19|126.39|129.19|126.39|129.19|126.39|129.19|126.39|0
1650610590000|2022-04-22 06:56:30|129.14|126.34|129.01|126.21|129.14|126.34|129.01|126.21|0
1650610600000|2022-04-22 06:56:40|128.96|126.16|129.01|126.21|129.01|126.21|128.96|126.16|0
1650610610000|2022-04-22 06:56:50|129.1|126.3|128.64|125.84|129.1|126.3|128.64|125.84|0
1650610620000|2022-04-22 06:57:00|128.82|126.02|128.91|126.11|128.91|126.11|128.82|126.02|0
1650610630000|2022-04-22 06:57:10|128.64|125.84|128.78|125.98|128.82|126.02|128.64|125.84|0
1650610640000|2022-04-22 06:57:20|128.73|125.93|128.64|125.84|128.82|126.02|128.64|125.84|0
1650610650000|2022-04-22 06:57:30|128.55|125.75|128.55|125.75|128.55|125.75|128.37|125.57|0
1650610660000|2022-04-22 06:57:40|128.46|125.66|128.46|125.66|128.55|125.75|128.46|125.66|0
1650610670000|2022-04-22 06:57:50|128.51|125.71|128.64|125.84|128.64|125.84|128.51|125.71|0
1650610680000|2022-04-22 06:58:00|128.55|125.75|128.55|125.75|128.55|125.75|128.55|125.75|0
1650610690000|2022-04-22 06:58:10|128.46|125.66|128.46|125.66|128.51|125.71|128.46|125.66|0
1650610700000|2022-04-22 06:58:20|128.37|125.57|128.37|125.57|128.37|125.57|128.28|125.48|0
1650610710000|2022-04-22 06:58:30|128.46|125.66|128.55|125.75|128.55|125.75|128.46|125.66|0
1650610720000|2022-04-22 06:58:40|128.6|125.8|128.78|125.98|128.78|125.98|128.6|125.8|0
1650610730000|2022-04-22 06:58:50|128.82|126.02|128.82|126.02|128.82|126.02|128.73|125.93|0
1650610740000|2022-04-22 06:59:00|128.73|125.93|128.87|126.07|128.87|126.07|128.73|125.93|0
1650610750000|2022-04-22 06:59:10|129|126.2|129.19|126.39|129.19|126.39|129|126.2|0
1650610760000|2022-04-22 06:59:20|128.82|126.02|128.73|125.93|128.82|126.02|128.73|125.93|0
1650610770000|2022-04-22 06:59:30|128.78|125.98|128.91|126.11|128.91|126.11|128.78|125.98|0
1650610780000|2022-04-22 06:59:40|129|126.2|129.09|126.29|129.09|126.29|128.91|126.11|0
1650610790000|2022-04-22 06:59:50|129|126.2|128.91|126.11|129|126.2|128.82|126.02|0
1650610800000|2022-04-22 07:00:00|128.82|126.02|129.28|126.48|129.28|126.48|128.82|126.02|0
1650610810000|2022-04-22 07:00:10|129.46|126.66|129.73|126.93|129.73|126.93|129.46|126.66|0
1650610820000|2022-04-22 07:00:20|129.55|126.75|129.28|126.48|129.55|126.75|129.18|126.38|0
1650610830000|2022-04-22 07:00:30|129.09|126.29|129|126.2|129.18|126.38|129|126.2|0
1650610840000|2022-04-22 07:00:40|129.09|126.29|128.82|126.02|129.09|126.29|128.82|126.02|0
1650610850000|2022-04-22 07:00:50|129.09|126.29|129.46|126.66|129.46|126.66|129.09|126.29|0
1650610860000|2022-04-22 07:01:00|129.28|126.48|129.46|126.66|129.46|126.66|129.28|126.48|0
1650610870000|2022-04-22 07:01:10|129.28|126.48|129.18|126.38|129.28|126.48|129.18|126.38|0
1650610880000|2022-04-22 07:01:20|128.91|126.11|129|126.2|129|126.2|128.91|126.11|0
1650610890000|2022-04-22 07:01:30|128.82|126.02|128.78|125.98|128.82|126.02|128.73|125.93|0
1650610900000|2022-04-22 07:01:40|128.82|126.02|128.55|125.75|128.82|126.02|128.55|125.75|0
1650610910000|2022-04-22 07:01:50|128.5|125.7|128.46|125.66|128.5|125.7|128.46|125.66|0
1650610920000|2022-04-22 07:02:00|128.64|125.84|128.82|126.02|128.82|126.02|128.64|125.84|0
1650610930000|2022-04-22 07:02:10|128.68|125.88|128.64|125.84|128.68|125.88|128.55|125.75|0
1650610940000|2022-04-22 07:02:20|128.55|125.75|128.55|125.75|128.64|125.84|128.55|125.75|0
1650610950000|2022-04-22 07:02:30|128.36|125.56|128.27|125.47|128.36|125.56|128.27|125.47|0
1650610970000|2022-04-22 07:02:50|128.18|125.38|128.18|125.38|128.18|125.38|128.18|125.38|0
1650610980000|2022-04-22 07:03:00|128.09|125.29|127.46|124.66|128.09|125.29|127.46|124.66|0
1650610990000|2022-04-22 07:03:10|127.55|124.75|127.64|124.84|127.82|125.02|127.55|124.75|0
1650611000000|2022-04-22 07:03:20|127.46|124.66|127.37|124.57|127.46|124.66|127.1|124.3|0
1650611010000|2022-04-22 07:03:30|127.28|124.48|127.28|124.48|127.37|124.57|127.28|124.48|0
1650611020000|2022-04-22 07:03:40|127.46|124.66|127.37|124.57|127.46|124.66|127.37|124.57|0
1650611030000|2022-04-22 07:03:50|127.33|124.53|127.19|124.39|127.33|124.53|127.19|124.39|0
1650611040000|2022-04-22 07:04:00|127.1|124.3|127.06|124.26|127.1|124.3|127.01|124.21|0
1650611050000|2022-04-22 07:04:10|127.19|124.39|127.33|124.53|127.33|124.53|127.19|124.39|0
1650611060000|2022-04-22 07:04:20|127.15|124.35|127.19|124.39|127.19|124.39|127.1|124.3|0
1650611070000|2022-04-22 07:04:30|127.24|124.44|127.19|124.39|127.24|124.44|127.19|124.39|0
1650611080000|2022-04-22 07:04:40|127.1|124.3|127.1|124.3|127.1|124.3|127.01|124.21|0
1650611090000|2022-04-22 07:04:50|127.19|124.39|126.67|123.87|127.19|124.39|126.67|123.87|0
1650611100000|2022-04-22 07:05:00|126.47|124.07|126.83|124.43|126.83|124.43|126.47|124.07|0
1650611110000|2022-04-22 07:05:10|126.65|124.25|126.7|124.3|126.7|124.3|126.56|124.16|0
1650611120000|2022-04-22 07:05:20|126.74|124.34|126.92|124.52|126.92|124.52|126.74|124.34|0
1650611130000|2022-04-22 07:05:30|126.97|124.57|126.83|124.43|126.97|124.57|126.83|124.43|0
1650611140000|2022-04-22 07:05:40|126.92|124.52|127.19|124.79|127.37|124.97|126.92|124.52|0
1650611150000|2022-04-22 07:05:50|127.28|124.88|127.19|124.79|127.28|124.88|127.19|124.79|0
1650611160000|2022-04-22 07:06:00|127.28|124.88|127.1|124.7|127.28|124.88|127.1|124.7|0
1650611170000|2022-04-22 07:06:10|127.19|124.79|127.46|125.06|127.46|125.06|127.19|124.79|0
1650611180000|2022-04-22 07:06:20|127.55|125.15|127.37|124.97|127.55|125.15|127.37|124.97|0
1650611190000|2022-04-22 07:06:30|127.46|125.06|127.46|125.06|127.46|125.06|127.42|125.02|0
1650611200000|2022-04-22 07:06:40|127.55|125.15|127.46|125.06|127.55|125.15|127.46|125.06|0
1650611210000|2022-04-22 07:06:50|127.37|124.97|127.46|125.06|127.46|125.06|127.37|124.97|0
1650611220000|2022-04-22 07:07:00|127.55|125.15|127.46|125.06|127.64|125.24|127.46|125.06|0
1650611230000|2022-04-22 07:07:10|127.64|125.24|127.92|125.52|127.92|125.52|127.64|125.24|0
1650611240000|2022-04-22 07:07:20|127.87|125.47|127.78|125.38|127.92|125.52|127.78|125.38|0
1650611250000|2022-04-22 07:07:30|127.73|125.33|127.73|125.33|127.82|125.42|127.69|125.29|0
1650611260000|2022-04-22 07:07:40|127.82|125.42|127.64|125.24|127.82|125.42|127.64|125.24|0
1650611270000|2022-04-22 07:07:50|127.55|125.15|127.46|125.06|127.55|125.15|127.46|125.06|0
1650611280000|2022-04-22 07:08:00|127.37|124.97|127.24|124.84|127.37|124.97|127.1|124.7|0
1650611290000|2022-04-22 07:08:10|127.1|124.7|126.65|124.25|127.1|124.7|126.65|124.25|0
1650611300000|2022-04-22 07:08:20|126.74|124.34|126.83|124.43|126.83|124.43|126.74|124.34|0
1650611310000|2022-04-22 07:08:30|127.01|124.61|127.01|124.61|127.01|124.61|127.01|124.61|0
1650611320000|2022-04-22 07:08:40|127.1|124.7|127.24|124.84|127.28|124.88|127.1|124.7|0
1650611330000|2022-04-22 07:08:50|127.28|124.88|127.55|125.15|127.55|125.15|127.28|124.88|0
1650611340000|2022-04-22 07:09:00|127.46|125.06|127.91|125.51|127.91|125.51|127.46|125.06|0
1650611350000|2022-04-22 07:09:10|127.87|125.47|127.73|125.33|127.87|125.47|127.73|125.33|0
1650611360000|2022-04-22 07:09:20|127.64|125.24|127.69|125.29|127.69|125.29|127.64|125.24|0
1650611370000|2022-04-22 07:09:30|127.6|125.2|127.91|125.51|127.91|125.51|127.6|125.2|0
1650611380000|2022-04-22 07:09:40|127.96|125.56|128|125.6|128|125.6|127.91|125.51|0
1650611390000|2022-04-22 07:09:50|128.1|125.7|128.46|126.06|128.46|126.06|128.1|125.7|0
1650611400000|2022-04-22 07:10:00|128.19|125.79|128.28|125.88|128.37|125.97|128.19|125.79|0
1650611410000|2022-04-22 07:10:10|128.37|125.97|128.28|125.88|128.37|125.97|128.19|125.79|0
1650611420000|2022-04-22 07:10:20|128.19|125.79|128.37|125.97|128.46|126.06|128.19|125.79|0
1650611430000|2022-04-22 07:10:30|128.46|126.06|128.73|126.33|128.73|126.33|128.46|126.06|0
1650611440000|2022-04-22 07:10:40|128.64|126.24|128.46|126.06|128.64|126.24|128.46|126.06|0
1650611450000|2022-04-22 07:10:50|128.37|125.97|128.46|126.06|128.46|126.06|128.37|125.97|0
1650611460000|2022-04-22 07:11:00|128.37|125.97|128.37|125.97|128.37|125.97|128.28|125.88|0
1650611470000|2022-04-22 07:11:10|128.32|125.92|128|125.6|128.32|125.92|128|125.6|0
1650611480000|2022-04-22 07:11:20|127.73|125.33|127.28|124.88|127.73|125.33|127.28|124.88|0
1650611490000|2022-04-22 07:11:30|127.19|124.79|127.37|124.97|127.37|124.97|127.19|124.79|0
1650611500000|2022-04-22 07:11:40|127.46|125.06|127.37|124.97|127.46|125.06|127.37|124.97|0
1650611510000|2022-04-22 07:11:50|127.28|124.88|127.01|124.61|127.28|124.88|127.01|124.61|0
1650611520000|2022-04-22 07:12:00|126.92|124.52|127.1|124.7|127.1|124.7|126.92|124.52|0
1650611530000|2022-04-22 07:12:10|126.74|124.34|126.65|124.25|126.74|124.34|126.56|124.16|0
1650611540000|2022-04-22 07:12:20|126.92|124.52|126.92|124.52|126.92|124.52|126.92|124.52|0
1650611550000|2022-04-22 07:12:30|127.1|124.7|127.19|124.79|127.19|124.79|127.1|124.7|0
1650611560000|2022-04-22 07:12:40|127.1|124.7|127.01|124.61|127.1|124.7|127.01|124.61|0
1650611570000|2022-04-22 07:12:50|126.92|124.52|126.56|124.16|126.92|124.52|126.56|124.16|0
1650611580000|2022-04-22 07:13:00|126.65|124.25|126.96|124.56|126.96|124.56|126.65|124.25|0
1650611590000|2022-04-22 07:13:10|126.87|124.47|127.19|124.79|127.19|124.79|126.87|124.47|0
1650611600000|2022-04-22 07:13:20|127.1|124.7|127.01|124.61|127.1|124.7|126.92|124.52|0
1650611610000|2022-04-22 07:13:30|127.1|124.7|127.05|124.65|127.1|124.7|127.05|124.65|0
1650611620000|2022-04-22 07:13:40|126.92|124.52|126.73|124.33|126.92|124.52|126.73|124.33|0
1650611630000|2022-04-22 07:13:50|126.83|124.43|126.82|124.42|126.83|124.43|126.73|124.33|0
1650611640000|2022-04-22 07:14:00|127.1|124.7|127.19|124.79|127.19|124.79|127.1|124.7|0
1650611650000|2022-04-22 07:14:10|127.28|124.88|127.1|124.7|127.32|124.92|127.1|124.7|0
1650611660000|2022-04-22 07:14:20|127.01|124.61|127.01|124.61|127.01|124.61|126.87|124.47|0
1650611670000|2022-04-22 07:14:30|127.14|124.74|127.1|124.7|127.14|124.74|127|124.6|0
1650611680000|2022-04-22 07:14:40|127|124.6|126.87|124.47|127|124.6|126.87|124.47|0
1650611690000|2022-04-22 07:14:50|126.91|124.51|127.09|124.69|127.09|124.69|126.91|124.51|0
1650611700000|2022-04-22 07:15:00|127|124.6|126.73|124.33|127|124.6|126.73|124.33|0
1650611710000|2022-04-22 07:15:10|126.91|124.51|126.55|124.15|126.91|124.51|126.46|124.06|0
1650611720000|2022-04-22 07:15:20|126.46|124.06|126.28|123.88|126.46|124.06|126.28|123.88|0
1650611730000|2022-04-22 07:15:30|126.46|124.06|126.73|124.33|126.78|124.38|126.46|124.06|0
1650611740000|2022-04-22 07:15:40|126.82|124.42|127|124.6|127|124.6|126.82|124.42|0
1650611750000|2022-04-22 07:15:50|127.09|124.69|127.18|124.78|127.18|124.78|127|124.6|0
1650611760000|2022-04-22 07:16:00|127.09|124.69|127.37|124.97|127.37|124.97|127.09|124.69|0
1650611770000|2022-04-22 07:16:10|127.46|125.06|127.68|125.28|127.68|125.28|127.46|125.06|0
1650611780000|2022-04-22 07:16:20|127.55|125.15|127.64|125.24|127.68|125.28|127.55|125.15|0
1650611790000|2022-04-22 07:16:30|127.55|125.15|127.27|124.87|127.55|125.15|127.27|124.87|0
1650611800000|2022-04-22 07:16:40|127.36|124.96|127.18|124.78|127.36|124.96|127.09|124.69|0
1650611810000|2022-04-22 07:16:50|127.32|124.92|127.41|125.01|127.46|125.06|127.32|124.92|0
1650611820000|2022-04-22 07:17:00|127.46|125.06|127.55|125.15|127.55|125.15|127.46|125.06|0
1650611830000|2022-04-22 07:17:10|127.46|125.06|127.41|125.01|127.46|125.06|127.36|124.96|0
1650611840000|2022-04-22 07:17:20|127.59|125.19|127.91|125.51|127.91|125.51|127.59|125.19|0
1650611850000|2022-04-22 07:17:30|128.09|125.69|127.91|125.51|128.09|125.69|127.91|125.51|0
1650611860000|2022-04-22 07:17:40|127.82|125.42|127.86|125.46|127.91|125.51|127.82|125.42|0
1650611870000|2022-04-22 07:17:50|127.82|125.42|127.54|125.14|127.82|125.42|127.54|125.14|0
1650611880000|2022-04-22 07:18:00|127.45|125.05|127.09|124.69|127.45|125.05|127.09|124.69|0
1650611890000|2022-04-22 07:18:10|127.14|124.74|127|124.6|127.14|124.74|127|124.6|0
1650611900000|2022-04-22 07:18:20|126.96|124.56|127.27|124.87|127.36|124.96|126.96|124.56|0
1650611910000|2022-04-22 07:18:30|127.36|124.96|127.27|124.87|127.36|124.96|127.23|124.83|0
1650611920000|2022-04-22 07:18:40|127.18|124.78|127.23|124.83|127.23|124.83|127.18|124.78|0
1650611930000|2022-04-22 07:18:50|127.36|124.96|127.54|125.14|127.54|125.14|127.27|124.87|0
1650611940000|2022-04-22 07:19:00|127.73|125.33|127.77|125.37|127.82|125.42|127.73|125.33|0
1650611950000|2022-04-22 07:19:10|127.91|125.51|128|125.6|128|125.6|127.82|125.42|0
1650611960000|2022-04-22 07:19:20|127.95|125.55|127.82|125.42|127.95|125.55|127.82|125.42|0
1650611970000|2022-04-22 07:19:30|127.91|125.51|128|125.6|128.09|125.69|127.91|125.51|0
1650611980000|2022-04-22 07:19:40|128.09|125.69|128.18|125.78|128.18|125.78|128.09|125.69|0
1650611990000|2022-04-22 07:19:50|128.14|125.74|128.09|125.69|128.18|125.78|128.09|125.69|0
1650612000000|2022-04-22 07:20:00|128.27|125.87|128.54|126.14|128.54|126.14|128.27|125.87|0
1650612010000|2022-04-22 07:20:10|128.63|126.23|128.91|126.51|128.91|126.51|128.63|126.23|0
1650612020000|2022-04-22 07:20:20|129|126.6|129.18|126.78|129.27|126.87|129|126.6|0
1650612030000|2022-04-22 07:20:30|129|126.6|128.95|126.55|129|126.6|128.86|126.46|0
1650612040000|2022-04-22 07:20:40|129.18|126.78|129|126.6|129.18|126.78|129|126.6|0
1650612050000|2022-04-22 07:20:50|128.86|126.46|129.14|126.74|129.14|126.74|128.86|126.46|0
1650612060000|2022-04-22 07:21:00|129.27|126.87|129.36|126.96|129.36|126.96|129.27|126.87|0
1650612070000|2022-04-22 07:21:10|129.64|127.24|129.41|127.01|129.64|127.24|129.41|127.01|0
1650612080000|2022-04-22 07:21:20|129.36|126.96|129.46|127.06|129.46|127.06|129.32|126.92|0
1650612090000|2022-04-22 07:21:30|129.09|126.69|129.27|126.87|129.27|126.87|129.09|126.69|0
1650612100000|2022-04-22 07:21:40|129.32|126.92|129.36|126.96|129.36|126.96|129.32|126.92|0
1650612110000|2022-04-22 07:21:50|129.55|127.15|129.73|127.33|129.73|127.33|129.55|127.15|0
1650612120000|2022-04-22 07:22:00|130.01|127.61|129.91|127.51|130.01|127.61|129.91|127.51|0
1650612130000|2022-04-22 07:22:10|129.82|127.42|129.82|127.42|129.82|127.42|129.73|127.33|0
1650612140000|2022-04-22 07:22:20|129.78|127.38|129.78|127.38|129.78|127.38|129.73|127.33|0
1650612150000|2022-04-22 07:22:30|129.82|127.42|129.82|127.42|129.82|127.42|129.73|127.33|0
1650612160000|2022-04-22 07:22:40|129.73|127.33|130|127.6|130|127.6|129.73|127.33|0
1650612170000|2022-04-22 07:22:50|130.05|127.65|130.19|127.79|130.19|127.79|130.05|127.65|0
1650612180000|2022-04-22 07:23:00|130.28|127.88|130.28|127.88|130.37|127.97|130.28|127.88|0
1650612190000|2022-04-22 07:23:10|130.24|127.84|130.28|127.88|130.28|127.88|130.24|127.84|0
1650612200000|2022-04-22 07:23:20|130.19|127.79|130.37|127.97|130.37|127.97|130.19|127.79|0
1650612210000|2022-04-22 07:23:30|130.46|128.06|130.74|128.34|130.74|128.34|130.46|128.06|0
1650612220000|2022-04-22 07:23:40|130.65|128.25|131.11|128.71|131.11|128.71|130.65|128.25|0
1650612230000|2022-04-22 07:23:50|131.2|128.8|131.02|128.62|131.3|128.9|131.02|128.62|0
1650612240000|2022-04-22 07:24:00|130.93|128.53|130.83|128.43|130.93|128.53|130.83|128.43|0
1650612250000|2022-04-22 07:24:10|130.92|128.52|130.74|128.34|131.02|128.62|130.74|128.34|0
1650612260000|2022-04-22 07:24:20|130.83|128.43|130.83|128.43|130.92|128.52|130.83|128.43|0
1650612270000|2022-04-22 07:24:30|130.7|128.3|130.65|128.25|130.7|128.3|130.65|128.25|0
1650612280000|2022-04-22 07:24:40|130.74|128.34|130.74|128.34|130.74|128.34|130.74|128.34|0
1650612290000|2022-04-22 07:24:50|131.2|128.8|131.2|128.8|131.2|128.8|131.11|128.71|0
1650612300000|2022-04-22 07:25:00|131.16|128.76|130.97|128.57|131.16|128.76|130.97|128.57|0
1650612310000|2022-04-22 07:25:10|131.02|128.62|130.46|128.06|131.02|128.62|130.46|128.06|0
1650612320000|2022-04-22 07:25:20|130.65|128.25|130.83|128.43|130.83|128.43|130.65|128.25|0
1650612330000|2022-04-22 07:25:30|130.74|128.34|130.83|128.43|130.92|128.52|130.74|128.34|0
1650612340000|2022-04-22 07:25:40|130.88|128.48|131.02|128.62|131.02|128.62|130.83|128.43|0
1650612350000|2022-04-22 07:25:50|130.92|128.52|131.11|128.71|131.11|128.71|130.92|128.52|0
1650612360000|2022-04-22 07:26:00|130.92|128.52|131.02|128.62|131.02|128.62|130.92|128.52|0
1650612370000|2022-04-22 07:26:10|130.92|128.52|131.18|128.78|131.23|128.83|130.92|128.52|0
1650612380000|2022-04-22 07:26:20|131.04|128.64|130.95|128.55|131.04|128.64|130.95|128.55|0
1650612390000|2022-04-22 07:26:30|130.91|128.51|131.04|128.64|131.04|128.64|130.91|128.51|0
1650612400000|2022-04-22 07:26:40|131.14|128.74|131|128.6|131.14|128.74|130.95|128.55|0
1650612410000|2022-04-22 07:26:50|130.91|128.51|130.95|128.55|130.95|128.55|130.91|128.51|0
1650612420000|2022-04-22 07:27:00|130.91|128.51|130.86|128.46|131.04|128.64|130.86|128.46|0
1650612430000|2022-04-22 07:27:10|130.81|128.41|130.77|128.37|130.81|128.41|130.77|128.37|0
1650612440000|2022-04-22 07:27:20|130.72|128.32|130.72|128.32|130.77|128.37|130.72|128.32|0
1650612450000|2022-04-22 07:27:30|130.77|128.37|130.86|128.46|130.86|128.46|130.77|128.37|0
1650612460000|2022-04-22 07:27:40|130.58|128.18|130.58|128.18|130.67|128.27|130.58|128.18|0
1650612470000|2022-04-22 07:27:50|130.49|128.09|130.67|128.27|130.67|128.27|130.49|128.09|0
1650612480000|2022-04-22 07:28:00|130.72|128.32|130.95|128.55|131.04|128.64|130.72|128.32|0
1650612490000|2022-04-22 07:28:10|130.86|128.46|130.86|128.46|130.86|128.46|130.77|128.37|0
1650612500000|2022-04-22 07:28:20|131.04|128.64|131.04|128.64|131.04|128.64|131.04|128.64|0
1650612510000|2022-04-22 07:28:30|130.86|128.46|131.04|128.64|131.04|128.64|130.86|128.46|0
1650612520000|2022-04-22 07:28:40|131|128.6|131.04|128.64|131.04|128.64|130.95|128.55|0
1650612530000|2022-04-22 07:28:50|131.27|128.87|131.69|129.29|131.69|129.29|131.27|128.87|0
1650612540000|2022-04-22 07:29:00|131.6|129.2|131.6|129.2|131.6|129.2|131.6|129.2|0
1650612550000|2022-04-22 07:29:10|131.83|129.43|131.69|129.29|131.83|129.43|131.69|129.29|0
1650612560000|2022-04-22 07:29:20|131.6|129.2|131.78|129.38|131.78|129.38|131.6|129.2|0
1650612570000|2022-04-22 07:29:30|131.97|129.57|132.34|129.94|132.34|129.94|131.97|129.57|0
1650612580000|2022-04-22 07:29:40|132.43|130.03|132.62|130.22|132.62|130.22|132.43|130.03|0
1650612590000|2022-04-22 07:29:50|132.52|130.12|132.9|130.5|132.9|130.5|132.52|130.12|0
1650612600000|2022-04-22 07:30:00|132.8|130.4|132.62|130.22|132.9|130.5|132.62|130.22|0
1650612610000|2022-04-22 07:30:10|132.8|130.4|132.99|130.59|132.99|130.59|132.8|130.4|0
1650612620000|2022-04-22 07:30:20|132.9|130.5|132.71|130.31|132.9|130.5|132.71|130.31|0
1650612630000|2022-04-22 07:30:30|132.9|130.5|133.27|130.87|133.27|130.87|132.9|130.5|0
1650612640000|2022-04-22 07:30:40|133.08|130.68|132.9|130.5|133.18|130.78|132.9|130.5|0
1650612650000|2022-04-22 07:30:50|133.13|130.73|133.36|130.96|133.36|130.96|133.13|130.73|0
1650612660000|2022-04-22 07:31:00|133.18|130.78|132.8|130.4|133.18|130.78|132.71|130.31|0
1650612670000|2022-04-22 07:31:10|132.9|130.5|132.8|130.4|133.08|130.68|132.8|130.4|0
1650612680000|2022-04-22 07:31:20|132.71|130.31|132.8|130.4|132.8|130.4|132.62|130.22|0
1650612690000|2022-04-22 07:31:30|132.71|130.31|132.71|130.31|132.71|130.31|132.62|130.22|0
1650612700000|2022-04-22 07:31:40|132.8|130.4|132.71|130.31|132.8|130.4|132.62|130.22|0
1650612710000|2022-04-22 07:31:50|132.62|130.22|132.43|130.03|132.62|130.22|132.38|129.98|0
1650612720000|2022-04-22 07:32:00|132.15|129.75|131.96|129.56|132.24|129.84|131.96|129.56|0
1650612730000|2022-04-22 07:32:10|132.06|129.66|131.96|129.56|132.29|129.89|131.87|129.47|0
1650612740000|2022-04-22 07:32:20|131.78|129.38|131.87|129.47|131.87|129.47|131.69|129.29|0
1650612750000|2022-04-22 07:32:30|131.78|129.38|131.5|129.1|131.78|129.38|131.5|129.1|0
1650612760000|2022-04-22 07:32:40|131.41|129.01|131.78|129.38|131.78|129.38|131.41|129.01|0
1650612770000|2022-04-22 07:32:50|131.73|129.33|131.69|129.29|131.73|129.33|131.69|129.29|0
1650612780000|2022-04-22 07:33:00|131.5|129.1|131.41|129.01|131.5|129.1|131.41|129.01|0
1650612790000|2022-04-22 07:33:10|131.59|129.19|131.22|128.82|131.59|129.19|131.22|128.82|0
1650612800000|2022-04-22 07:33:20|131.32|128.92|131.32|128.92|131.32|128.92|131.22|128.82|0
1650612810000|2022-04-22 07:33:30|131.41|129.01|131.5|129.1|131.5|129.1|131.41|129.01|0
1650612820000|2022-04-22 07:33:40|131.59|129.19|131.69|129.29|131.69|129.29|131.59|129.19|0
1650612830000|2022-04-22 07:33:50|131.5|129.1|131.41|129.01|131.5|129.1|131.36|128.96|0
1650612840000|2022-04-22 07:34:00|131.5|129.1|131.5|129.1|131.55|129.15|131.5|129.1|0
1650612850000|2022-04-22 07:34:10|131.64|129.24|131.68|129.28|131.68|129.28|131.64|129.24|0
1650612860000|2022-04-22 07:34:20|131.73|129.33|131.73|129.33|131.73|129.33|131.73|129.33|0
1650612870000|2022-04-22 07:34:30|131.78|129.38|132.15|129.75|132.15|129.75|131.78|129.38|0
1650612880000|2022-04-22 07:34:40|132.24|129.84|132.24|129.84|132.24|129.84|132.24|129.84|0
1650612890000|2022-04-22 07:34:50|132.29|129.89|132.33|129.93|132.57|130.17|132.29|129.89|0
1650612900000|2022-04-22 07:35:00|132.29|129.89|132.8|130.4|132.8|130.4|132.29|129.89|0
1650612910000|2022-04-22 07:35:10|132.85|130.45|132.99|130.59|132.99|130.59|132.85|130.45|0
1650612920000|2022-04-22 07:35:20|133.17|130.77|133.36|130.96|133.36|130.96|133.17|130.77|0
1650612930000|2022-04-22 07:35:30|133.08|130.68|132.99|130.59|133.08|130.68|132.94|130.54|0
1650612940000|2022-04-22 07:35:40|133.08|130.68|133.13|130.73|133.17|130.77|133.08|130.68|0
1650612950000|2022-04-22 07:35:50|132.8|130.4|132.71|130.31|132.99|130.59|132.71|130.31|0
1650612960000|2022-04-22 07:36:00|132.61|130.21|132.61|130.21|132.71|130.31|132.61|130.21|0
1650612970000|2022-04-22 07:36:10|132.85|130.45|132.85|130.45|132.85|130.45|132.85|130.45|0
1650612980000|2022-04-22 07:36:20|132.75|130.35|132.57|130.17|132.75|130.35|132.57|130.17|0
1650612990000|2022-04-22 07:36:30|132.43|130.03|132.2|129.8|132.43|130.03|132.2|129.8|0
1650613000000|2022-04-22 07:36:40|132.15|129.75|131.68|129.28|132.15|129.75|131.68|129.28|0
1650613010000|2022-04-22 07:36:50|131.78|129.38|131.5|129.1|131.78|129.38|131.5|129.1|0
1650613020000|2022-04-22 07:37:00|131.59|129.19|131.41|129.01|131.59|129.19|131.41|129.01|0
1650613030000|2022-04-22 07:37:10|131.27|128.87|131.08|128.68|131.27|128.87|130.9|128.5|0
1650613040000|2022-04-22 07:37:20|131.04|128.64|130.94|128.54|131.04|128.64|130.9|128.5|0
1650613050000|2022-04-22 07:37:30|131.04|128.64|131.08|128.68|131.08|128.68|131.04|128.64|0
1650613060000|2022-04-22 07:37:40|131.22|128.82|131.18|128.78|131.22|128.82|131.18|128.78|0
1650613070000|2022-04-22 07:37:50|131.13|128.73|131.13|128.73|131.18|128.78|131.13|128.73|0
1650613080000|2022-04-22 07:38:00|131.08|128.68|131.31|128.91|131.31|128.91|131.08|128.68|0
1650613090000|2022-04-22 07:38:10|131.36|128.96|131.68|129.28|131.68|129.28|131.36|128.96|0
1650613100000|2022-04-22 07:38:20|131.64|129.24|131.77|129.37|131.77|129.37|131.64|129.24|0
1650613110000|2022-04-22 07:38:30|131.5|129.1|131.45|129.05|131.5|129.1|131.36|128.96|0
1650613120000|2022-04-22 07:38:40|131.54|129.14|131.64|129.24|131.64|129.24|131.54|129.14|0
1650613130000|2022-04-22 07:38:50|131.54|129.14|131.59|129.19|131.59|129.19|131.54|129.14|0
1650613140000|2022-04-22 07:39:00|131.54|129.14|131.4|129|131.59|129.19|131.4|129|0
1650613150000|2022-04-22 07:39:10|131.22|128.82|131.31|128.91|131.31|128.91|131.22|128.82|0
1650613160000|2022-04-22 07:39:20|131.5|129.1|131.31|128.91|131.5|129.1|131.27|128.87|0
1650613170000|2022-04-22 07:39:30|131.17|128.77|131.31|128.91|131.31|128.91|131.17|128.77|0
1650613180000|2022-04-22 07:39:40|131.22|128.82|131.22|128.82|131.22|128.82|131.22|128.82|0
1650613190000|2022-04-22 07:39:50|131.17|128.77|131.08|128.68|131.17|128.77|131.08|128.68|0
1650613200000|2022-04-22 07:40:00|130.94|128.54|131.13|128.73|131.13|128.73|130.94|128.54|0
1650613210000|2022-04-22 07:40:10|130.94|128.54|130.76|128.36|130.94|128.54|130.76|128.36|0
1650613220000|2022-04-22 07:40:20|130.39|127.99|130.66|128.26|130.66|128.26|130.39|127.99|0
1650613230000|2022-04-22 07:40:30|130.76|128.36|130.66|128.26|130.76|128.36|130.57|128.17|0
1650613240000|2022-04-22 07:40:40|130.85|128.45|130.66|128.26|130.85|128.45|130.57|128.17|0
1650613250000|2022-04-22 07:40:50|130.57|128.17|130.57|128.17|130.57|128.17|130.53|128.13|0
1650613260000|2022-04-22 07:41:00|130.66|128.26|130.99|128.59|130.99|128.59|130.62|128.22|0
1650613270000|2022-04-22 07:41:10|130.94|128.54|130.9|128.5|130.94|128.54|130.9|128.5|0
1650613280000|2022-04-22 07:41:20|130.99|128.59|130.9|128.5|130.99|128.59|130.9|128.5|0
1650613290000|2022-04-22 07:41:30|130.57|128.17|130.39|127.99|130.62|128.22|130.39|127.99|0
1650613300000|2022-04-22 07:41:40|130.3|127.9|130.3|127.9|130.39|127.99|130.3|127.9|0
1650613310000|2022-04-22 07:41:50|130.39|127.99|130.48|128.08|130.48|128.08|130.39|127.99|0
1650613320000|2022-04-22 07:42:00|130.3|127.9|130.48|128.08|130.48|128.08|130.25|127.85|0
1650613330000|2022-04-22 07:42:10|130.57|128.17|130.43|128.03|130.57|128.17|130.43|128.03|0
1650613340000|2022-04-22 07:42:20|130.29|127.89|130.2|127.8|130.29|127.89|130.2|127.8|0
1650613350000|2022-04-22 07:42:30|130.34|127.94|130.39|127.99|130.39|127.99|130.34|127.94|0
1650613360000|2022-04-22 07:42:40|130.48|128.08|130.2|127.8|130.48|128.08|130.2|127.8|0
1650613370000|2022-04-22 07:42:50|130.25|127.85|130.29|127.89|130.29|127.89|130.25|127.85|0
1650613380000|2022-04-22 07:43:00|130.2|127.8|130.43|128.03|130.43|128.03|130.16|127.76|0
1650613390000|2022-04-22 07:43:10|130.57|128.17|130.48|128.08|130.57|128.17|130.48|128.08|0
1650613400000|2022-04-22 07:43:20|130.57|128.17|130.57|128.17|130.62|128.22|130.57|128.17|0
1650613410000|2022-04-22 07:43:30|130.43|128.03|130.57|128.17|130.57|128.17|130.43|128.03|0
1650613420000|2022-04-22 07:43:40|130.48|128.08|130.53|128.13|130.57|128.17|130.48|128.08|0
1650613430000|2022-04-22 07:43:50|130.48|128.08|130.48|128.08|130.48|128.08|130.39|127.99|0
1650613440000|2022-04-22 07:44:00|130.39|127.99|130.48|128.08|130.57|128.17|130.39|127.99|0
1650613450000|2022-04-22 07:44:10|130.39|127.99|130.29|127.89|130.39|127.99|130.2|127.8|0
1650613470000|2022-04-22 07:44:30|130.48|128.08|130.39|127.99|130.48|128.08|130.39|127.99|0
1650613480000|2022-04-22 07:44:40|130.11|127.71|130.07|127.67|130.11|127.71|130.07|127.67|0
1650613490000|2022-04-22 07:44:50|130.25|127.85|130.2|127.8|130.25|127.85|130.11|127.71|0
1650613500000|2022-04-22 07:45:00|130.25|127.85|130.48|128.08|130.57|128.17|130.25|127.85|0
1650613510000|2022-04-22 07:45:10|130.57|128.17|130.57|128.17|130.57|128.17|130.57|128.17|0
1650613520000|2022-04-22 07:45:20|130.71|128.31|130.66|128.26|130.71|128.31|130.57|128.17|0
1650613530000|2022-04-22 07:45:30|130.52|128.12|130.66|128.26|130.66|128.26|130.52|128.12|0
1650613540000|2022-04-22 07:45:40|130.48|128.08|130.66|128.26|130.66|128.26|130.48|128.08|0
1650613550000|2022-04-22 07:45:50|130.57|128.17|130.62|128.22|130.66|128.26|130.57|128.17|0
1650613560000|2022-04-22 07:46:00|130.66|128.26|130.71|128.31|130.71|128.31|130.66|128.26|0
1650613570000|2022-04-22 07:46:10|130.8|128.4|130.16|127.76|130.8|128.4|130.16|127.76|0
1650613580000|2022-04-22 07:46:20|130.38|127.98|130.29|127.89|130.38|127.98|130.29|127.89|0
1650613590000|2022-04-22 07:46:30|130.16|127.76|130.29|127.89|130.29|127.89|130.16|127.76|0
1650613600000|2022-04-22 07:46:40|130.25|127.85|130.57|128.17|130.57|128.17|130.2|127.8|0
1650613610000|2022-04-22 07:46:50|130.62|128.22|130.48|128.08|130.66|128.26|130.48|128.08|0
1650613620000|2022-04-22 07:47:00|130.57|128.17|130.57|128.17|130.57|128.17|130.57|128.17|0
1650613630000|2022-04-22 07:47:10|130.48|128.08|130.02|127.62|130.48|128.08|130.02|127.62|0
1650613640000|2022-04-22 07:47:20|130.06|127.66|130.02|127.62|130.06|127.66|129.74|127.34|0
1650613650000|2022-04-22 07:47:30|130.11|127.71|130.29|127.89|130.29|127.89|130.11|127.71|0
1650613660000|2022-04-22 07:47:40|130.2|127.8|130.38|127.98|130.38|127.98|130.2|127.8|0
1650613670000|2022-04-22 07:47:50|130.29|127.89|130.43|128.03|130.47|128.07|130.29|127.89|0
1650613680000|2022-04-22 07:48:00|130.47|128.07|130.29|127.89|130.47|128.07|130.29|127.89|0
1650613690000|2022-04-22 07:48:10|130.38|127.98|130.38|127.98|130.38|127.98|130.38|127.98|0
1650613700000|2022-04-22 07:48:20|130.47|128.07|130.47|128.07|130.47|128.07|130.47|128.07|0
1650613710000|2022-04-22 07:48:30|130.38|127.98|130.47|128.07|130.57|128.17|130.38|127.98|0
1650613720000|2022-04-22 07:48:40|130.57|128.17|130.66|128.26|130.66|128.26|130.57|128.17|0
1650613730000|2022-04-22 07:48:50|130.75|128.35|130.66|128.26|130.8|128.4|130.66|128.26|0
1650613740000|2022-04-22 07:49:00|130.75|128.35|130.66|128.26|130.75|128.35|130.66|128.26|0
1650613750000|2022-04-22 07:49:10|130.8|128.4|130.75|128.35|130.8|128.4|130.71|128.31|0
1650613760000|2022-04-22 07:49:20|130.66|128.26|130.8|128.4|130.8|128.4|130.66|128.26|0
1650613770000|2022-04-22 07:49:30|130.93|128.53|130.84|128.44|130.93|128.53|130.75|128.35|0
1650613780000|2022-04-22 07:49:40|130.61|128.21|130.84|128.44|130.84|128.44|130.61|128.21|0
1650613790000|2022-04-22 07:49:50|130.8|128.4|130.66|128.26|130.8|128.4|130.57|128.17|0
1650613800000|2022-04-22 07:50:00|130.71|128.31|130.52|128.12|130.71|128.31|130.52|128.12|0
1650613810000|2022-04-22 07:50:10|130.56|128.16|130.38|127.98|130.56|128.16|130.38|127.98|0
1650613820000|2022-04-22 07:50:20|130.34|127.94|130.2|127.8|130.43|128.03|130.2|127.8|0
1650613830000|2022-04-22 07:50:30|130.29|127.89|130.2|127.8|130.29|127.89|130.11|127.71|0
1650613840000|2022-04-22 07:50:40|130.15|127.75|129.83|127.43|130.15|127.75|129.65|127.25|0
1650613850000|2022-04-22 07:50:50|130.01|127.61|130.06|127.66|130.06|127.66|130.01|127.61|0
1650613860000|2022-04-22 07:51:00|130.01|127.61|130.1|127.7|130.1|127.7|130.01|127.61|0
1650613870000|2022-04-22 07:51:10|130.2|127.8|130.24|127.84|130.29|127.89|130.2|127.8|0
1650613880000|2022-04-22 07:51:20|130.1|127.7|129.97|127.57|130.1|127.7|129.92|127.52|0
1650613890000|2022-04-22 07:51:30|129.92|127.52|129.65|127.25|129.92|127.52|129.65|127.25|0
1650613900000|2022-04-22 07:51:40|129.69|127.29|129.65|127.25|129.69|127.29|129.55|127.15|0
1650613910000|2022-04-22 07:51:50|129.74|127.34|129.46|127.06|129.74|127.34|129.46|127.06|0
1650613920000|2022-04-22 07:52:00|129.55|127.15|129.65|127.25|129.65|127.25|129.55|127.15|0
1650613930000|2022-04-22 07:52:10|129.69|127.29|129.83|127.43|129.83|127.43|129.69|127.29|0
1650613940000|2022-04-22 07:52:20|130.01|127.61|130.01|127.61|130.15|127.75|130.01|127.61|0
1650613950000|2022-04-22 07:52:30|129.97|127.57|129.97|127.57|130.1|127.7|129.97|127.57|0
1650613960000|2022-04-22 07:52:40|130.01|127.61|130.01|127.61|130.06|127.66|129.97|127.57|0
1650613970000|2022-04-22 07:52:50|130.06|127.66|130.1|127.7|130.2|127.8|130.06|127.66|0
1650613980000|2022-04-22 07:53:00|129.97|127.57|130.2|127.8|130.2|127.8|129.97|127.57|0
1650613990000|2022-04-22 07:53:10|130.33|127.93|130.47|128.07|130.47|128.07|130.33|127.93|0
1650614000000|2022-04-22 07:53:20|130.29|127.89|130.47|128.07|130.47|128.07|130.29|127.89|0
1650614010000|2022-04-22 07:53:30|130.33|127.93|130.47|128.07|130.47|128.07|130.33|127.93|0
1650614020000|2022-04-22 07:53:40|130.75|128.35|130.61|128.21|130.75|128.35|130.61|128.21|0
1650614030000|2022-04-22 07:53:50|130.65|128.25|130.75|128.35|130.79|128.39|130.65|128.25|0
1650614040000|2022-04-22 07:54:00|130.65|128.25|130.1|127.7|130.65|128.25|130.1|127.7|0
1650614050000|2022-04-22 07:54:10|129.97|127.57|129.87|127.47|130.01|127.61|129.87|127.47|0
1650614060000|2022-04-22 07:54:20|129.92|127.52|129.92|127.52|129.92|127.52|129.87|127.47|0
1650614070000|2022-04-22 07:54:30|129.83|127.43|129.55|127.15|129.83|127.43|129.55|127.15|0
1650614080000|2022-04-22 07:54:40|129.37|126.97|129.37|126.97|129.46|127.06|129.37|126.97|0
1650614090000|2022-04-22 07:54:50|129.28|126.88|129.46|127.06|129.46|127.06|129.28|126.88|0
1650614100000|2022-04-22 07:55:00|129.28|126.88|129.55|127.15|129.55|127.15|129.28|126.88|0
1650614110000|2022-04-22 07:55:10|129.46|127.06|129.55|127.15|129.55|127.15|129.46|127.06|0
1650614120000|2022-04-22 07:55:20|129.6|127.2|129.78|127.38|129.83|127.43|129.6|127.2|0
1650614130000|2022-04-22 07:55:30|129.87|127.47|129.64|127.24|129.87|127.47|129.64|127.24|0
1650614140000|2022-04-22 07:55:40|129.73|127.33|129.73|127.33|129.73|127.33|129.64|127.24|0
1650614150000|2022-04-22 07:55:50|129.64|127.24|130.01|127.61|130.01|127.61|129.64|127.24|0
1650614160000|2022-04-22 07:56:00|129.92|127.52|129.87|127.47|130.01|127.61|129.87|127.47|0
1650614170000|2022-04-22 07:56:10|129.92|127.52|129.83|127.43|129.92|127.52|129.83|127.43|0
1650614180000|2022-04-22 07:56:20|129.64|127.24|129.23|126.83|129.64|127.24|129.23|126.83|0
1650614190000|2022-04-22 07:56:30|129.28|126.88|128.91|126.51|129.28|126.88|128.91|126.51|0
1650614200000|2022-04-22 07:56:40|129|126.6|128.82|126.42|129|126.6|128.82|126.42|0
1650614210000|2022-04-22 07:56:50|128.87|126.47|129.28|126.88|129.28|126.88|128.87|126.47|0
1650614220000|2022-04-22 07:57:00|129.46|127.06|129.55|127.15|129.55|127.15|129.42|127.02|0
1650614230000|2022-04-22 07:57:10|129.78|127.38|129.6|127.2|129.78|127.38|129.6|127.2|0
1650614240000|2022-04-22 07:57:20|129.37|126.97|129.05|126.65|129.37|126.97|129.05|126.65|0
1650614250000|2022-04-22 07:57:30|129|126.6|128.82|126.42|129|126.6|128.82|126.42|0
1650614260000|2022-04-22 07:57:40|128.73|126.33|128.82|126.42|128.82|126.42|128.27|125.87|0
1650614270000|2022-04-22 07:57:50|128.91|126.51|129.09|126.69|129.18|126.78|128.91|126.51|0
1650614280000|2022-04-22 07:58:00|129|126.6|128.91|126.51|129.09|126.69|128.91|126.51|0
1650614290000|2022-04-22 07:58:10|128.73|126.33|129|126.6|129|126.6|128.73|126.33|0
1650614300000|2022-04-22 07:58:20|128.87|126.47|128.91|126.51|128.96|126.56|128.87|126.47|0
1650614310000|2022-04-22 07:58:30|129|126.6|129|126.6|129|126.6|128.91|126.51|0
1650614320000|2022-04-22 07:58:40|128.96|126.56|128.91|126.51|128.96|126.56|128.91|126.51|0
1650614330000|2022-04-22 07:58:50|128.73|126.33|128.55|126.15|128.73|126.33|128.55|126.15|0
1650614340000|2022-04-22 07:59:00|128.36|125.96|128.45|126.05|128.45|126.05|128.36|125.96|0
1650614350000|2022-04-22 07:59:10|128.59|126.19|128.55|126.15|128.64|126.24|128.55|126.15|0
1650614360000|2022-04-22 07:59:20|128.5|126.1|128.32|125.92|128.5|126.1|128.32|125.92|0
1650614370000|2022-04-22 07:59:30|128.41|126.01|128.41|126.01|128.45|126.05|128.41|126.01|0
1650614380000|2022-04-22 07:59:40|128.36|125.96|128.36|125.96|128.36|125.96|128.32|125.92|0
1650614390000|2022-04-22 07:59:50|128.45|126.05|128.41|126.01|128.45|126.05|128.41|126.01|0
1650614400000|2022-04-22 08:00:00|128.36|125.96|128.54|126.14|128.54|126.14|128.36|125.96|0
1650614410000|2022-04-22 08:00:10|128.59|126.19|128.64|126.24|128.64|126.24|128.59|126.19|0
1650614420000|2022-04-22 08:00:20|128.73|126.33|128.73|126.33|128.82|126.42|128.73|126.33|0
1650614430000|2022-04-22 08:00:30|128.64|126.24|128.59|126.19|128.64|126.24|128.54|126.14|0
1650614440000|2022-04-22 08:00:40|128.64|126.24|128.86|126.46|128.86|126.46|128.64|126.24|0
1650614450000|2022-04-22 08:00:50|128.36|125.96|128.45|126.05|128.54|126.14|128.36|125.96|0
1650614460000|2022-04-22 08:01:00|128.54|126.14|128.41|126.01|128.54|126.14|128.32|125.92|0
1650614470000|2022-04-22 08:01:10|128.36|125.96|128.59|126.19|128.59|126.19|128.32|125.92|0
1650614480000|2022-04-22 08:01:20|128.5|126.1|129|126.6|129|126.6|128.5|126.1|0
1650614490000|2022-04-22 08:01:30|128.91|126.51|128.32|125.92|128.91|126.51|128.32|125.92|0
1650614500000|2022-04-22 08:01:40|128.27|125.87|128.18|125.78|128.27|125.87|128.14|125.74|0
1650614510000|2022-04-22 08:01:50|128.09|125.69|128.14|125.74|128.18|125.78|128.09|125.69|0
1650614520000|2022-04-22 08:02:00|128.27|125.87|128.27|125.87|128.27|125.87|128.23|125.83|0
1650614530000|2022-04-22 08:02:10|128.18|125.78|128|125.6|128.18|125.78|127.91|125.51|0
1650614540000|2022-04-22 08:02:20|127.95|125.55|128|125.6|128.05|125.65|127.91|125.51|0
1650614550000|2022-04-22 08:02:30|127.91|125.51|127.91|125.51|127.91|125.51|127.82|125.42|0
1650614560000|2022-04-22 08:02:40|127.82|125.42|127.68|125.28|127.82|125.42|127.68|125.28|0
1650614570000|2022-04-22 08:02:50|127.45|125.05|127.64|125.24|127.64|125.24|127.45|125.05|0
1650614580000|2022-04-22 08:03:00|128|125.6|127.91|125.51|128|125.6|127.91|125.51|0
1650614590000|2022-04-22 08:03:10|127.86|125.46|127.91|125.51|127.91|125.51|127.82|125.42|0
1650614600000|2022-04-22 08:03:20|127.95|125.55|128.09|125.69|128.09|125.69|127.95|125.55|0
1650614610000|2022-04-22 08:03:30|128|125.6|128.18|125.78|128.18|125.78|128|125.6|0
1650614620000|2022-04-22 08:03:40|128.27|125.87|128.27|125.87|128.27|125.87|128.23|125.83|0
1650614630000|2022-04-22 08:03:50|128.18|125.78|128.41|126.01|128.41|126.01|128.09|125.69|0
1650614640000|2022-04-22 08:04:00|128.45|126.05|128.27|125.87|128.45|126.05|128.27|125.87|0
1650614650000|2022-04-22 08:04:10|128.18|125.78|128|125.6|128.18|125.78|128|125.6|0
1650614660000|2022-04-22 08:04:20|127.91|125.51|127.91|125.51|128.09|125.69|127.91|125.51|0
1650614670000|2022-04-22 08:04:30|127.95|125.55|127.59|125.19|127.95|125.55|127.59|125.19|0
1650614680000|2022-04-22 08:04:40|127.27|124.87|127.27|124.87|127.36|124.96|127.27|124.87|0
1650614690000|2022-04-22 08:04:50|127.36|124.96|127.18|124.78|127.36|124.96|127.18|124.78|0
1650614700000|2022-04-22 08:05:00|127.27|124.87|127.54|125.14|127.54|125.14|127.27|124.87|0
1650614710000|2022-04-22 08:05:10|127.45|125.05|127.68|125.28|127.68|125.28|127.45|125.05|0
1650614720000|2022-04-22 08:05:20|127.72|125.32|127.63|125.23|127.72|125.32|127.59|125.19|0
1650614730000|2022-04-22 08:05:30|127.59|125.19|127.32|124.92|127.59|125.19|127.32|124.92|0
1650614740000|2022-04-22 08:05:40|127.36|124.96|127.36|124.96|127.36|124.96|127.27|124.87|0
1650614750000|2022-04-22 08:05:50|127.45|125.05|127.45|125.05|127.45|125.05|127.45|125.05|0
1650614760000|2022-04-22 08:06:00|127.36|124.96|127.41|125.01|127.41|125.01|127.18|124.78|0
1650614770000|2022-04-22 08:06:10|127.36|124.96|127.27|124.87|127.41|125.01|127.27|124.87|0
1650614780000|2022-04-22 08:06:20|127.36|124.96|127.14|124.74|127.36|124.96|127.14|124.74|0
1650614790000|2022-04-22 08:06:30|127.18|124.78|127.14|124.74|127.18|124.78|127.14|124.74|0
1650614800000|2022-04-22 08:06:40|127.36|124.96|127.41|125.01|127.41|125.01|127.32|124.92|0
1650614810000|2022-04-22 08:06:50|127.27|124.87|127.45|125.05|127.45|125.05|127.27|124.87|0
1650614820000|2022-04-22 08:07:00|127.5|125.1|127.36|124.96|127.54|125.14|127.36|124.96|0
1650614830000|2022-04-22 08:07:10|127.27|124.87|127.36|124.96|127.36|124.96|127.27|124.87|0
1650614840000|2022-04-22 08:07:20|127.41|125.01|127.45|125.05|127.45|125.05|127.36|124.96|0
1650614850000|2022-04-22 08:07:30|127.36|124.96|127.36|124.96|127.36|124.96|127.36|124.96|0
1650614860000|2022-04-22 08:07:40|127.45|125.05|127.5|125.1|127.54|125.14|127.45|125.05|0
1650614870000|2022-04-22 08:07:50|127.45|125.05|127.63|125.23|127.63|125.23|127.45|125.05|0
1650614880000|2022-04-22 08:08:00|127.45|125.05|127.81|125.41|127.81|125.41|127.45|125.05|0
1650614890000|2022-04-22 08:08:10|127.63|125.23|127.63|125.23|127.72|125.32|127.54|125.14|0
1650614900000|2022-04-22 08:08:20|127.72|125.32|127.72|125.32|127.72|125.32|127.72|125.32|0
1650614910000|2022-04-22 08:08:30|127.81|125.41|127.81|125.41|127.9|125.5|127.81|125.41|0
1650614920000|2022-04-22 08:08:40|127.86|125.46|127.9|125.5|127.99|125.59|127.86|125.46|0
1650614930000|2022-04-22 08:08:50|127.95|125.55|127.9|125.5|127.95|125.55|127.9|125.5|0
1650614940000|2022-04-22 08:09:00|127.99|125.59|127.81|125.41|127.99|125.59|127.81|125.41|0
1650614950000|2022-04-22 08:09:10|127.72|125.32|127.86|125.46|127.86|125.46|127.72|125.32|0
1650614960000|2022-04-22 08:09:20|127.9|125.5|127.99|125.59|127.99|125.59|127.86|125.46|0
1650614970000|2022-04-22 08:09:30|128.04|125.64|128.22|125.82|128.22|125.82|128.04|125.64|0
1650614980000|2022-04-22 08:09:40|127.99|125.59|128.08|125.68|128.08|125.68|127.99|125.59|0
1650614990000|2022-04-22 08:09:50|127.99|125.59|127.99|125.59|127.99|125.59|127.9|125.5|0
1650615000000|2022-04-22 08:10:00|128.08|125.68|128.08|125.68|128.17|125.77|128.08|125.68|0
1650615010000|2022-04-22 08:10:10|127.99|125.59|127.9|125.5|127.99|125.59|127.9|125.5|0
1650615020000|2022-04-22 08:10:20|127.99|125.59|127.95|125.55|127.99|125.59|127.9|125.5|0
1650615030000|2022-04-22 08:10:30|127.9|125.5|127.77|125.37|127.9|125.5|127.63|125.23|0
1650615040000|2022-04-22 08:10:40|127.81|125.41|127.77|125.37|127.81|125.41|127.77|125.37|0
1650615050000|2022-04-22 08:10:50|127.81|125.41|127.95|125.55|127.99|125.59|127.81|125.41|0
1650615060000|2022-04-22 08:11:00|127.9|125.5|127.9|125.5|128.08|125.68|127.9|125.5|0
1650615070000|2022-04-22 08:11:10|127.99|125.59|128.26|125.86|128.26|125.86|127.99|125.59|0
1650615080000|2022-04-22 08:11:20|128.17|125.77|128.45|126.05|128.45|126.05|128.17|125.77|0
1650615090000|2022-04-22 08:11:30|128.35|125.95|128.45|126.05|128.45|126.05|128.35|125.95|0
1650615100000|2022-04-22 08:11:40|128.54|126.14|128.63|126.23|128.63|126.23|128.54|126.14|0
1650615110000|2022-04-22 08:11:50|128.81|126.41|128.72|126.32|128.9|126.5|128.72|126.32|0
1650615120000|2022-04-22 08:12:00|128.54|126.14|128.54|126.14|128.54|126.14|128.44|126.04|0
1650615130000|2022-04-22 08:12:10|128.72|126.32|128.81|126.41|128.81|126.41|128.72|126.32|0
1650615140000|2022-04-22 08:12:20|128.9|126.5|128.67|126.27|128.9|126.5|128.67|126.27|0
1650615150000|2022-04-22 08:12:30|128.63|126.23|128.72|126.32|128.72|126.32|128.63|126.23|0
1650615160000|2022-04-22 08:12:40|128.67|126.27|128.72|126.32|128.72|126.32|128.63|126.23|0
1650615170000|2022-04-22 08:12:50|128.76|126.36|128.9|126.5|128.99|126.59|128.76|126.36|0
1650615180000|2022-04-22 08:13:00|128.86|126.46|128.81|126.41|128.9|126.5|128.81|126.41|0
1650615190000|2022-04-22 08:13:10|128.99|126.59|128.99|126.59|129.04|126.64|128.95|126.55|0
1650615210000|2022-04-22 08:13:30|128.95|126.55|128.95|126.55|128.95|126.55|128.95|126.55|0
1650615220000|2022-04-22 08:13:40|128.9|126.5|128.76|126.36|128.9|126.5|128.76|126.36|0
1650615230000|2022-04-22 08:13:50|128.72|126.32|128.76|126.36|128.81|126.41|128.63|126.23|0
1650615240000|2022-04-22 08:14:00|128.81|126.41|128.99|126.59|128.99|126.59|128.81|126.41|0
1650615250000|2022-04-22 08:14:10|128.9|126.5|128.85|126.45|128.9|126.5|128.85|126.45|0
1650615260000|2022-04-22 08:14:20|128.81|126.41|128.76|126.36|128.81|126.41|128.72|126.32|0
1650615270000|2022-04-22 08:14:30|128.62|126.22|128.62|126.22|128.72|126.32|128.62|126.22|0
1650615280000|2022-04-22 08:14:40|128.53|126.13|128.44|126.04|128.53|126.13|128.44|126.04|0
1650615290000|2022-04-22 08:14:50|128.49|126.09|128.53|126.13|128.53|126.13|128.49|126.09|0
1650615300000|2022-04-22 08:15:00|128.62|126.22|128.81|126.41|128.81|126.41|128.62|126.22|0
1650615310000|2022-04-22 08:15:10|128.72|126.32|128.76|126.36|128.76|126.36|128.72|126.32|0
1650615320000|2022-04-22 08:15:20|128.81|126.41|128.99|126.59|128.99|126.59|128.81|126.41|0
1650615330000|2022-04-22 08:15:30|128.94|126.54|128.67|126.27|128.94|126.54|128.67|126.27|0
1650615340000|2022-04-22 08:15:40|128.53|126.13|128.44|126.04|128.53|126.13|128.44|126.04|0
1650615350000|2022-04-22 08:15:50|128.26|125.86|128.26|125.86|128.26|125.86|128.26|125.86|0
1650615360000|2022-04-22 08:16:00|128.08|125.68|127.99|125.59|128.08|125.68|127.99|125.59|0
1650615370000|2022-04-22 08:16:10|128.08|125.68|128.26|125.86|128.26|125.86|127.99|125.59|0
1650615380000|2022-04-22 08:16:20|128.35|125.95|128.22|125.82|128.35|125.95|128.22|125.82|0
1650615390000|2022-04-22 08:16:30|128.26|125.86|128.08|125.68|128.26|125.86|128.08|125.68|0
1650615400000|2022-04-22 08:16:40|127.99|125.59|127.99|125.59|127.99|125.59|127.94|125.54|0
1650615410000|2022-04-22 08:16:50|127.9|125.5|128.13|125.73|128.13|125.73|127.9|125.5|0
1650615420000|2022-04-22 08:17:00|128.17|125.77|128.17|125.77|128.31|125.91|128.17|125.77|0
1650615430000|2022-04-22 08:17:10|128.22|125.82|128.17|125.77|128.22|125.82|128.08|125.68|0
1650615440000|2022-04-22 08:17:20|128.26|125.86|128.26|125.86|128.26|125.86|128.17|125.77|0
1650615450000|2022-04-22 08:17:30|128.17|125.77|128.17|125.77|128.17|125.77|128.17|125.77|0
1650615460000|2022-04-22 08:17:40|128.22|125.82|128.35|125.95|128.35|125.95|128.22|125.82|0
1650615470000|2022-04-22 08:17:50|128.44|126.04|128.44|126.04|128.44|126.04|128.35|125.95|0
1650615480000|2022-04-22 08:18:00|128.53|126.13|128.53|126.13|128.53|126.13|128.53|126.13|0
1650615490000|2022-04-22 08:18:10|128.62|126.22|128.76|126.36|128.8|126.4|128.62|126.22|0
1650615500000|2022-04-22 08:18:20|128.71|126.31|128.8|126.4|128.9|126.5|128.71|126.31|0
1650615510000|2022-04-22 08:18:30|128.85|126.45|129.08|126.68|129.08|126.68|128.85|126.45|0
1650615520000|2022-04-22 08:18:40|129.17|126.77|129.63|127.23|129.63|127.23|129.17|126.77|0
1650615530000|2022-04-22 08:18:50|129.72|127.32|129.49|127.09|129.72|127.32|129.49|127.09|0
1650615540000|2022-04-22 08:19:00|129.67|127.27|129.35|126.95|129.67|127.27|129.35|126.95|0
1650615550000|2022-04-22 08:19:10|129.44|127.04|129.31|126.91|129.44|127.04|129.31|126.91|0
1650615560000|2022-04-22 08:19:20|129.44|127.04|129.17|126.77|129.44|127.04|129.08|126.68|0
1650615570000|2022-04-22 08:19:30|129.26|126.86|129.26|126.86|129.31|126.91|129.26|126.86|0
1650615580000|2022-04-22 08:19:40|129.22|126.82|129.22|126.82|129.22|126.82|129.22|126.82|0
1650615590000|2022-04-22 08:19:50|129.35|126.95|129.35|126.95|129.35|126.95|129.35|126.95|0
1650615600000|2022-04-22 08:20:00|129.31|126.91|129.44|127.04|129.44|127.04|129.31|126.91|0
1650615610000|2022-04-22 08:20:10|129.35|126.95|129.44|127.04|129.44|127.04|129.35|126.95|0
1650615620000|2022-04-22 08:20:20|129.4|127|129.44|127.04|129.44|127.04|129.4|127|0
1650615630000|2022-04-22 08:20:30|129.35|126.95|129.26|126.86|129.35|126.95|129.17|126.77|0
1650615640000|2022-04-22 08:20:40|129.17|126.77|129.26|126.86|129.26|126.86|129.17|126.77|0
1650615650000|2022-04-22 08:20:50|129.31|126.91|129.31|126.91|129.31|126.91|129.31|126.91|0
1650615660000|2022-04-22 08:21:00|129.17|126.77|129.26|126.86|129.31|126.91|129.17|126.77|0
1650615670000|2022-04-22 08:21:10|128.94|126.54|129.12|126.72|129.12|126.72|128.94|126.54|0
1650615680000|2022-04-22 08:21:20|129.08|126.68|128.98|126.58|129.08|126.68|128.89|126.49|0
1650615690000|2022-04-22 08:21:30|129.08|126.68|129.12|126.72|129.17|126.77|129.08|126.68|0
1650615700000|2022-04-22 08:21:40|129.17|126.77|129.31|126.91|129.31|126.91|129.17|126.77|0
1650615710000|2022-04-22 08:21:50|129.44|127.04|129.49|127.09|129.49|127.09|129.4|127|0
1650615720000|2022-04-22 08:22:00|129.58|127.18|129.53|127.13|129.71|127.31|129.53|127.13|0
1650615730000|2022-04-22 08:22:10|129.44|127.04|129.17|126.77|129.44|127.04|129.07|126.67|0
1650615740000|2022-04-22 08:22:20|129.07|126.67|129.21|126.81|129.26|126.86|129.07|126.67|0
1650615750000|2022-04-22 08:22:30|129.26|126.86|129.21|126.81|129.35|126.95|129.21|126.81|0
1650615760000|2022-04-22 08:22:40|129.26|126.86|129.07|126.67|129.26|126.86|129.07|126.67|0
1650615770000|2022-04-22 08:22:50|128.89|126.49|128.48|126.08|128.89|126.49|128.48|126.08|0
1650615780000|2022-04-22 08:23:00|128.44|126.04|128.16|125.76|128.44|126.04|128.16|125.76|0
1650615790000|2022-04-22 08:23:10|128.21|125.81|128.35|125.95|128.35|125.95|128.21|125.81|0
1650615800000|2022-04-22 08:23:20|128.3|125.9|128.16|125.76|128.3|125.9|128.12|125.72|0
1650615810000|2022-04-22 08:23:30|128.25|125.85|128.07|125.67|128.35|125.95|128.07|125.67|0
1650615820000|2022-04-22 08:23:40|127.98|125.58|127.67|125.27|127.98|125.58|127.67|125.27|0
1650615830000|2022-04-22 08:23:50|127.89|125.49|128.03|125.63|128.03|125.63|127.89|125.49|0
1650615840000|2022-04-22 08:24:00|127.76|125.36|127.85|125.45|127.89|125.49|127.76|125.36|0
1650615850000|2022-04-22 08:24:10|127.71|125.31|127.71|125.31|127.8|125.4|127.71|125.31|0
1650615860000|2022-04-22 08:24:20|127.8|125.4|127.44|125.04|127.8|125.4|127.44|125.04|0
1650615870000|2022-04-22 08:24:30|127.49|125.09|127.26|124.86|127.49|125.09|127.26|124.86|0
1650615880000|2022-04-22 08:24:40|127.35|124.95|127.62|125.22|127.62|125.22|127.35|124.95|0
1650615890000|2022-04-22 08:24:50|127.71|125.31|127.39|124.99|127.71|125.31|127.39|124.99|0
1650615900000|2022-04-22 08:25:00|127.62|125.22|127.71|125.31|127.71|125.31|127.58|125.18|0
1650615910000|2022-04-22 08:25:10|127.8|125.4|127.62|125.22|127.8|125.4|127.62|125.22|0
1650615920000|2022-04-22 08:25:20|127.58|125.18|127.58|125.18|127.62|125.22|127.53|125.13|0
1650615930000|2022-04-22 08:25:30|127.62|125.22|127.53|125.13|127.71|125.31|127.53|125.13|0
1650615940000|2022-04-22 08:25:40|127.44|125.04|127.26|124.86|127.44|125.04|127.26|124.86|0
1650615950000|2022-04-22 08:25:50|127.3|124.9|126.99|124.59|127.3|124.9|126.99|124.59|0
1650615960000|2022-04-22 08:26:00|127.08|124.68|127.44|125.04|127.44|125.04|127.08|124.68|0
1650615970000|2022-04-22 08:26:10|127.35|124.95|127.53|125.13|127.53|125.13|127.3|124.9|0
1650615980000|2022-04-22 08:26:20|127.26|124.86|127.08|124.68|127.26|124.86|127.08|124.68|0
1650615990000|2022-04-22 08:26:30|127.17|124.77|127.17|124.77|127.17|124.77|127.08|124.68|0
1650616000000|2022-04-22 08:26:40|127.03|124.63|127.17|124.77|127.17|124.77|127.03|124.63|0
1650616010000|2022-04-22 08:26:50|127.21|124.81|127.44|125.04|127.44|125.04|127.21|124.81|0
1650616020000|2022-04-22 08:27:00|127.53|125.13|127.44|125.04|127.62|125.22|127.44|125.04|0
1650616030000|2022-04-22 08:27:10|127.48|125.08|127.53|125.13|127.57|125.17|127.48|125.08|0
1650616040000|2022-04-22 08:27:20|127.35|124.95|127.35|124.95|127.35|124.95|127.26|124.86|0
1650616050000|2022-04-22 08:27:30|127.21|124.81|127.53|125.13|127.53|125.13|127.21|124.81|0
1650616060000|2022-04-22 08:27:40|127.62|125.22|127.62|125.22|127.62|125.22|127.62|125.22|0
1650616070000|2022-04-22 08:27:50|127.53|125.13|127.62|125.22|127.62|125.22|127.53|125.13|0
1650616080000|2022-04-22 08:28:00|127.71|125.31|127.57|125.17|127.71|125.31|127.57|125.17|0
1650616090000|2022-04-22 08:28:10|127.48|125.08|127.66|125.26|127.66|125.26|127.48|125.08|0
1650616100000|2022-04-22 08:28:20|127.57|125.17|127.84|125.44|127.84|125.44|127.57|125.17|0
1650616110000|2022-04-22 08:28:30|127.89|125.49|127.84|125.44|127.98|125.58|127.84|125.44|0
1650616120000|2022-04-22 08:28:40|127.89|125.49|127.98|125.58|127.98|125.58|127.89|125.49|0
1650616130000|2022-04-22 08:28:50|128.07|125.67|127.98|125.58|128.07|125.67|127.98|125.58|0
1650616140000|2022-04-22 08:29:00|128.07|125.67|127.98|125.58|128.07|125.67|127.98|125.58|0
1650616150000|2022-04-22 08:29:10|128.07|125.67|128.16|125.76|128.16|125.76|128.07|125.67|0
1650616160000|2022-04-22 08:29:20|128.25|125.85|128.16|125.76|128.25|125.85|128.16|125.76|0
1650616170000|2022-04-22 08:29:30|128.25|125.85|128.16|125.76|128.25|125.85|128.16|125.76|0
1650616180000|2022-04-22 08:29:40|128.25|125.85|128.3|125.9|128.3|125.9|128.16|125.76|0
1650616190000|2022-04-22 08:29:50|128.34|125.94|128.34|125.94|128.39|125.99|128.34|125.94|0
1650616200000|2022-04-22 08:30:00|128.43|126.03|128.43|126.03|128.43|126.03|128.34|125.94|0
1650616210000|2022-04-22 08:30:10|128.34|125.94|127.98|125.58|128.34|125.94|127.98|125.58|0
1650616220000|2022-04-22 08:30:20|128.07|125.67|128.16|125.76|128.21|125.81|128.07|125.67|0
1650616230000|2022-04-22 08:30:30|128.25|125.85|128.25|125.85|128.34|125.94|128.16|125.76|0
1650616240000|2022-04-22 08:30:40|128.3|125.9|128.43|126.03|128.43|126.03|128.3|125.9|0
1650616250000|2022-04-22 08:30:50|128.52|126.12|128.52|126.12|128.61|126.21|128.52|126.12|0
1650616260000|2022-04-22 08:31:00|128.48|126.08|128.43|126.03|128.52|126.12|128.43|126.03|0
1650616270000|2022-04-22 08:31:10|128.34|125.94|128.48|126.08|128.52|126.12|128.34|125.94|0
1650616280000|2022-04-22 08:31:20|128.43|126.03|128.48|126.08|128.52|126.12|128.43|126.03|0
1650616290000|2022-04-22 08:31:30|128.34|125.94|128.34|125.94|128.34|125.94|128.3|125.9|0
1650616300000|2022-04-22 08:31:40|128.43|126.03|128.3|125.9|128.43|126.03|128.3|125.9|0
1650616310000|2022-04-22 08:31:50|128.34|125.94|128.34|125.94|128.34|125.94|128.34|125.94|0
1650616320000|2022-04-22 08:32:00|128.3|125.9|128.3|125.9|128.34|125.94|128.3|125.9|0
1650616330000|2022-04-22 08:32:10|128.43|126.03|128.43|126.03|128.52|126.12|128.43|126.03|0
1650616340000|2022-04-22 08:32:20|128.34|125.94|128.34|125.94|128.34|125.94|128.34|125.94|0
1650616350000|2022-04-22 08:32:30|128.3|125.9|128.39|125.99|128.39|125.99|128.3|125.9|0
1650616360000|2022-04-22 08:32:40|128.52|126.12|128.61|126.21|128.61|126.21|128.48|126.08|0
1650616370000|2022-04-22 08:32:50|128.7|126.3|128.93|126.53|128.93|126.53|128.7|126.3|0
1650616380000|2022-04-22 08:33:00|128.88|126.48|129.25|126.85|129.25|126.85|128.88|126.48|0
1650616390000|2022-04-22 08:33:10|129.34|126.94|129.3|126.9|129.34|126.94|129.25|126.85|0
1650616400000|2022-04-22 08:33:20|129.25|126.85|129.16|126.76|129.25|126.85|129.16|126.76|0
1650616410000|2022-04-22 08:33:30|129.3|126.9|129.34|126.94|129.34|126.94|129.3|126.9|0
1650616420000|2022-04-22 08:33:40|129.43|127.03|129.43|127.03|129.43|127.03|129.43|127.03|0
1650616430000|2022-04-22 08:33:50|129.48|127.08|129.39|126.99|129.48|127.08|129.39|126.99|0
1650616440000|2022-04-22 08:34:00|129.34|126.94|129.34|126.94|129.34|126.94|129.34|126.94|0
1650616450000|2022-04-22 08:34:10|129.25|126.85|129.25|126.85|129.3|126.9|129.25|126.85|0
1650616460000|2022-04-22 08:34:20|129.39|126.99|129.66|127.26|129.66|127.26|129.39|126.99|0
1650616470000|2022-04-22 08:34:30|129.57|127.17|129.34|126.94|129.57|127.17|129.34|126.94|0
1650616480000|2022-04-22 08:34:40|129.48|127.08|129.48|127.08|129.48|127.08|129.43|127.03|0
1650616490000|2022-04-22 08:34:50|129.34|126.94|129.34|126.94|129.34|126.94|129.25|126.85|0
1650616500000|2022-04-22 08:35:00|129.3|126.9|129.16|126.76|129.3|126.9|129.16|126.76|0
1650616510000|2022-04-22 08:35:10|129.11|126.71|129.34|126.94|129.34|126.94|129.11|126.71|0
1650616520000|2022-04-22 08:35:20|129.25|126.85|129.25|126.85|129.25|126.85|129.25|126.85|0
1650616530000|2022-04-22 08:35:30|129.3|126.9|129.25|126.85|129.34|126.94|129.25|126.85|0
1650616540000|2022-04-22 08:35:40|129.34|126.94|129.34|126.94|129.43|127.03|129.34|126.94|0
1650616560000|2022-04-22 08:36:00|129.25|126.85|129.34|126.94|129.34|126.94|129.16|126.76|0
1650616570000|2022-04-22 08:36:10|129.57|127.17|129.57|127.17|129.7|127.3|129.57|127.17|0
1650616580000|2022-04-22 08:36:20|129.52|127.12|129.61|127.21|129.61|127.21|129.43|127.03|0
1650616590000|2022-04-22 08:36:30|129.8|127.4|129.7|127.3|129.8|127.4|129.7|127.3|0
1650616610000|2022-04-22 08:36:50|129.75|127.35|129.7|127.3|129.75|127.35|129.7|127.3|0
1650616620000|2022-04-22 08:37:00|129.61|127.21|129.25|126.85|129.61|127.21|129.25|126.85|0
1650616640000|2022-04-22 08:37:20|129.29|126.89|129.34|126.94|129.34|126.94|129.29|126.89|0
1650616650000|2022-04-22 08:37:30|129.38|126.98|129.06|126.66|129.38|126.98|129.06|126.66|0
1650616660000|2022-04-22 08:37:40|129.15|126.75|129.11|126.71|129.15|126.75|129.06|126.66|0
1650616670000|2022-04-22 08:37:50|129.15|126.75|128.79|126.39|129.15|126.75|128.79|126.39|0
1650616680000|2022-04-22 08:38:00|128.7|126.3|128.79|126.39|128.79|126.39|128.7|126.3|0
1650616690000|2022-04-22 08:38:10|128.97|126.57|129.06|126.66|129.06|126.66|128.97|126.57|0
1650616700000|2022-04-22 08:38:20|129.15|126.75|129.15|126.75|129.15|126.75|129.06|126.66|0
1650616710000|2022-04-22 08:38:30|129.11|126.71|129.38|126.98|129.38|126.98|129.11|126.71|0
1650616720000|2022-04-22 08:38:40|129.25|126.85|129.25|126.85|129.25|126.85|129.15|126.75|0
1650616730000|2022-04-22 08:38:50|129.34|126.94|129.29|126.89|129.34|126.94|129.29|126.89|0
1650616740000|2022-04-22 08:39:00|129.24|126.84|129.2|126.8|129.24|126.84|129.2|126.8|0
1650616750000|2022-04-22 08:39:10|129.15|126.75|129.2|126.8|129.2|126.8|129.15|126.75|0
1650616760000|2022-04-22 08:39:20|129.15|126.75|129.15|126.75|129.2|126.8|129.11|126.71|0
1650616770000|2022-04-22 08:39:30|129.06|126.66|129.24|126.84|129.24|126.84|129.06|126.66|0
1650616780000|2022-04-22 08:39:40|129.15|126.75|129.15|126.75|129.29|126.89|129.15|126.75|0
1650616790000|2022-04-22 08:39:50|129.06|126.66|129.06|126.66|129.15|126.75|129.06|126.66|0
1650616800000|2022-04-22 08:40:00|129.15|126.75|129.06|126.66|129.15|126.75|129.06|126.66|0
1650616810000|2022-04-22 08:40:10|129.15|126.75|129.29|126.89|129.29|126.89|129.15|126.75|0
1650616820000|2022-04-22 08:40:20|129.34|126.94|129.43|127.03|129.43|127.03|129.34|126.94|0
1650616830000|2022-04-22 08:40:30|129.52|127.12|129.66|127.26|129.66|127.26|129.52|127.12|0
1650616840000|2022-04-22 08:40:40|129.7|127.3|129.57|127.17|129.7|127.3|129.52|127.12|0
1650616850000|2022-04-22 08:40:50|129.61|127.21|129.61|127.21|129.7|127.3|129.61|127.21|0
1650616860000|2022-04-22 08:41:00|129.57|127.17|129.43|127.03|129.57|127.17|129.43|127.03|0
1650616870000|2022-04-22 08:41:10|129.52|127.12|129.52|127.12|129.52|127.12|129.52|127.12|0
1650616880000|2022-04-22 08:41:20|129.43|127.03|129.47|127.07|129.47|127.07|129.43|127.03|0
1650616890000|2022-04-22 08:41:30|129.52|127.12|129.79|127.39|129.79|127.39|129.52|127.12|0
1650616900000|2022-04-22 08:41:40|129.88|127.48|130.16|127.76|130.16|127.76|129.79|127.39|0
1650616910000|2022-04-22 08:41:50|130.07|127.67|130.02|127.62|130.07|127.67|130.02|127.62|0
1650616920000|2022-04-22 08:42:00|129.97|127.57|130.07|127.67|130.11|127.71|129.97|127.57|0
1650616930000|2022-04-22 08:42:10|130.16|127.76|129.93|127.53|130.16|127.76|129.93|127.53|0
1650616940000|2022-04-22 08:42:20|129.97|127.57|130.02|127.62|130.07|127.67|129.97|127.57|0
1650616950000|2022-04-22 08:42:30|130.07|127.67|130.02|127.62|130.07|127.67|130.02|127.62|0
1650616960000|2022-04-22 08:42:40|130.07|127.67|130.07|127.67|130.07|127.67|130.07|127.67|0
1650616970000|2022-04-22 08:42:50|130.16|127.76|130.07|127.67|130.16|127.76|130.07|127.67|0
1650616980000|2022-04-22 08:43:00|130.25|127.85|130.11|127.71|130.25|127.85|130.11|127.71|0
1650616990000|2022-04-22 08:43:10|130.16|127.76|130.16|127.76|130.25|127.85|130.16|127.76|0
1650617000000|2022-04-22 08:43:20|130.25|127.85|130.16|127.76|130.25|127.85|130.16|127.76|0
1650617010000|2022-04-22 08:43:30|130.25|127.85|129.97|127.57|130.25|127.85|129.97|127.57|0
1650617020000|2022-04-22 08:43:40|130.07|127.67|130.07|127.67|130.07|127.67|129.97|127.57|0
1650617030000|2022-04-22 08:43:50|129.97|127.57|130.07|127.67|130.07|127.67|129.97|127.57|0
1650617040000|2022-04-22 08:44:00|130.11|127.71|130.16|127.76|130.16|127.76|130.11|127.71|0
1650617050000|2022-04-22 08:44:10|130.07|127.67|130.16|127.76|130.16|127.76|130.07|127.67|0
1650617060000|2022-04-22 08:44:20|130.11|127.71|130.25|127.85|130.25|127.85|130.11|127.71|0
1650617070000|2022-04-22 08:44:30|130.16|127.76|130.34|127.94|130.34|127.94|130.16|127.76|0
1650617080000|2022-04-22 08:44:40|130.43|128.03|130.52|128.12|130.52|128.12|130.43|128.03|0
1650617090000|2022-04-22 08:44:50|130.43|128.03|130.43|128.03|130.43|128.03|130.34|127.94|0
1650617100000|2022-04-22 08:45:00|130.52|128.12|130.43|128.03|130.52|128.12|130.43|128.03|0
1650617120000|2022-04-22 08:45:20|130.71|128.31|130.52|128.12|130.8|128.4|130.52|128.12|0
1650617130000|2022-04-22 08:45:30|130.43|128.03|130.52|128.12|130.52|128.12|130.43|128.03|0
1650617140000|2022-04-22 08:45:40|130.43|128.03|130.43|128.03|130.43|128.03|130.43|128.03|0
1650617150000|2022-04-22 08:45:50|130.34|127.94|130.34|127.94|130.34|127.94|130.34|127.94|0
1650617160000|2022-04-22 08:46:00|130.16|127.76|130.16|127.76|130.25|127.85|130.16|127.76|0
1650617170000|2022-04-22 08:46:10|130.06|127.66|129.97|127.57|130.06|127.66|129.97|127.57|0
1650617180000|2022-04-22 08:46:20|129.88|127.48|129.97|127.57|129.97|127.57|129.88|127.48|0
1650617190000|2022-04-22 08:46:30|130.02|127.62|130.02|127.62|130.06|127.66|130.02|127.62|0
1650617200000|2022-04-22 08:46:40|130.06|127.66|129.93|127.53|130.06|127.66|129.93|127.53|0
1650617210000|2022-04-22 08:46:50|129.97|127.57|129.93|127.53|129.97|127.57|129.93|127.53|0
1650617220000|2022-04-22 08:47:00|129.97|127.57|129.97|127.57|129.97|127.57|129.93|127.53|0
1650617230000|2022-04-22 08:47:10|130.02|127.62|129.79|127.39|130.06|127.66|129.79|127.39|0
1650617240000|2022-04-22 08:47:20|129.74|127.34|129.74|127.34|129.74|127.34|129.74|127.34|0
1650617250000|2022-04-22 08:47:30|129.7|127.3|130.02|127.62|130.02|127.62|129.7|127.3|0
1650617260000|2022-04-22 08:47:40|130.2|127.8|130.2|127.8|130.25|127.85|130.15|127.75|0
1650617270000|2022-04-22 08:47:50|130.25|127.85|130.52|128.12|130.52|128.12|130.25|127.85|0
1650617280000|2022-04-22 08:48:00|130.57|128.17|130.52|128.12|130.61|128.21|130.52|128.12|0
1650617290000|2022-04-22 08:48:10|130.61|128.21|130.8|128.4|130.8|128.4|130.61|128.21|0
1650617310000|2022-04-22 08:48:30|130.71|128.31|130.75|128.35|130.75|128.35|130.71|128.31|0
1650617320000|2022-04-22 08:48:40|130.66|128.26|130.52|128.12|130.66|128.26|130.43|128.03|0
1650617330000|2022-04-22 08:48:50|130.25|127.85|130.25|127.85|130.25|127.85|130.15|127.75|0
1650617340000|2022-04-22 08:49:00|130.2|127.8|129.88|127.48|130.2|127.8|129.88|127.48|0
1650617350000|2022-04-22 08:49:10|129.97|127.57|129.97|127.57|129.97|127.57|129.97|127.57|0
1650617360000|2022-04-22 08:49:20|129.88|127.48|129.69|127.29|129.88|127.48|129.69|127.29|0
1650617370000|2022-04-22 08:49:30|129.6|127.2|129.51|127.11|129.6|127.2|129.51|127.11|0
1650617380000|2022-04-22 08:49:40|129.6|127.2|129.6|127.2|129.6|127.2|129.51|127.11|0
1650617390000|2022-04-22 08:49:50|129.69|127.29|129.79|127.39|129.79|127.39|129.69|127.29|0
1650617400000|2022-04-22 08:50:00|129.83|127.43|129.83|127.43|129.83|127.43|129.79|127.39|0
1650617410000|2022-04-22 08:50:10|129.79|127.39|130.06|127.66|130.06|127.66|129.79|127.39|0
1650617420000|2022-04-22 08:50:20|129.97|127.57|130.06|127.66|130.06|127.66|129.97|127.57|0
1650617430000|2022-04-22 08:50:30|130.34|127.94|130.61|128.21|130.61|128.21|130.29|127.89|0
1650617440000|2022-04-22 08:50:40|130.57|128.17|130.52|128.12|130.57|128.17|130.52|128.12|0
1650617450000|2022-04-22 08:50:50|130.43|128.03|130.52|128.12|130.52|128.12|130.43|128.03|0
1650617460000|2022-04-22 08:51:00|130.57|128.17|130.48|128.08|130.61|128.21|130.48|128.08|0
1650617470000|2022-04-22 08:51:10|130.52|128.12|130.61|128.21|130.61|128.21|130.52|128.12|0
1650617480000|2022-04-22 08:51:20|130.57|128.17|130.34|127.94|130.57|128.17|130.34|127.94|0
1650617490000|2022-04-22 08:51:30|130.24|127.84|130.15|127.75|130.24|127.84|130.15|127.75|0
1650617500000|2022-04-22 08:51:40|130.24|127.84|130.38|127.98|130.43|128.03|130.24|127.84|0
1650617510000|2022-04-22 08:51:50|130.33|127.93|130.24|127.84|130.33|127.93|130.24|127.84|0
1650617520000|2022-04-22 08:52:00|130.33|127.93|130.43|128.03|130.43|128.03|130.33|127.93|0
1650617530000|2022-04-22 08:52:10|130.38|127.98|130.29|127.89|130.38|127.98|130.29|127.89|0
1650617540000|2022-04-22 08:52:20|130.24|127.84|130.47|128.07|130.47|128.07|130.24|127.84|0
1650617550000|2022-04-22 08:52:30|130.43|128.03|130.47|128.07|130.47|128.07|130.43|128.03|0
1650617560000|2022-04-22 08:52:40|130.43|128.03|130.2|127.8|130.43|128.03|130.2|127.8|0
1650617570000|2022-04-22 08:52:50|130.47|128.07|130.52|128.12|130.52|128.12|130.47|128.07|0
1650617580000|2022-04-22 08:53:00|130.57|128.17|130.61|128.21|130.61|128.21|130.57|128.17|0
1650617590000|2022-04-22 08:53:10|130.57|128.17|130.61|128.21|130.61|128.21|130.52|128.12|0
1650617600000|2022-04-22 08:53:20|130.57|128.17|130.57|128.17|130.57|128.17|130.57|128.17|0
1650617610000|2022-04-22 08:53:30|130.52|128.12|130.43|128.03|130.52|128.12|130.43|128.03|0
1650617620000|2022-04-22 08:53:40|130.33|127.93|130.33|127.93|130.43|128.03|130.33|127.93|0
1650617640000|2022-04-22 08:54:00|130.52|128.12|130.43|128.03|130.52|128.12|130.43|128.03|0
1650617650000|2022-04-22 08:54:10|130.33|127.93|130.61|128.21|130.61|128.21|130.33|127.93|0
1650617660000|2022-04-22 08:54:20|130.52|128.12|130.61|128.21|130.61|128.21|130.43|128.03|0
1650617670000|2022-04-22 08:54:30|130.52|128.12|130.61|128.21|130.61|128.21|130.52|128.12|0
1650617680000|2022-04-22 08:54:40|130.56|128.16|130.61|128.21|130.61|128.21|130.52|128.12|0
1650617690000|2022-04-22 08:54:50|130.7|128.3|130.89|128.49|130.89|128.49|130.66|128.26|0
1650617700000|2022-04-22 08:55:00|130.93|128.53|130.88|128.48|130.98|128.58|130.88|128.48|0
1650617710000|2022-04-22 08:55:10|130.84|128.44|130.7|128.3|130.84|128.44|130.7|128.3|0
1650617720000|2022-04-22 08:55:20|130.61|128.21|130.33|127.93|130.61|128.21|130.33|127.93|0
1650617730000|2022-04-22 08:55:30|130.42|128.02|130.52|128.12|130.52|128.12|130.42|128.02|0
1650617740000|2022-04-22 08:55:40|130.42|128.02|130.33|127.93|130.42|128.02|130.33|127.93|0
1650617750000|2022-04-22 08:55:50|130.38|127.98|130.24|127.84|130.38|127.98|130.24|127.84|0
1650617760000|2022-04-22 08:56:00|130.29|127.89|130.52|128.12|130.52|128.12|130.29|127.89|0
1650617770000|2022-04-22 08:56:10|130.61|128.21|130.61|128.21|130.61|128.21|130.61|128.21|0
1650617780000|2022-04-22 08:56:20|130.52|128.12|130.79|128.39|130.79|128.39|130.52|128.12|0
1650617790000|2022-04-22 08:56:30|130.7|128.3|130.7|128.3|130.79|128.39|130.7|128.3|0
1650617800000|2022-04-22 08:56:40|130.61|128.21|130.61|128.21|130.61|128.21|130.56|128.16|0
1650617810000|2022-04-22 08:56:50|130.56|128.16|130.61|128.21|130.61|128.21|130.52|128.12|0
1650617820000|2022-04-22 08:57:00|130.7|128.3|130.7|128.3|130.7|128.3|130.7|128.3|0
1650617830000|2022-04-22 08:57:10|130.65|128.25|130.56|128.16|130.7|128.3|130.51|128.11|0
1650617840000|2022-04-22 08:57:20|130.61|128.21|130.7|128.3|130.79|128.39|130.61|128.21|0
1650617850000|2022-04-22 08:57:30|130.61|128.21|130.79|128.39|130.79|128.39|130.61|128.21|0
1650617860000|2022-04-22 08:57:40|130.61|128.21|130.61|128.21|130.61|128.21|130.61|128.21|0
1650617870000|2022-04-22 08:57:50|130.56|128.16|130.51|128.11|130.56|128.16|130.51|128.11|0
1650617880000|2022-04-22 08:58:00|130.56|128.16|130.51|128.11|130.56|128.16|130.51|128.11|0
1650617890000|2022-04-22 08:58:10|130.47|128.07|130.51|128.11|130.51|128.11|130.47|128.07|0
1650617900000|2022-04-22 08:58:20|130.47|128.07|130.42|128.02|130.47|128.07|130.42|128.02|0
1650617910000|2022-04-22 08:58:30|130.38|127.98|130.42|128.02|130.42|128.02|130.38|127.98|0
1650617920000|2022-04-22 08:58:40|130.38|127.98|130.42|128.02|130.42|128.02|130.38|127.98|0
1650617930000|2022-04-22 08:58:50|130.24|127.84|130.15|127.75|130.24|127.84|130.05|127.65|0
1650617940000|2022-04-22 08:59:00|130.05|127.65|130.05|127.65|130.05|127.65|130.05|127.65|0
1650617950000|2022-04-22 08:59:10|129.96|127.56|129.96|127.56|129.96|127.56|129.87|127.47|0
1650617960000|2022-04-22 08:59:20|130.15|127.75|130.33|127.93|130.33|127.93|130.15|127.75|0
1650617970000|2022-04-22 08:59:30|130.42|128.02|130.65|128.25|130.7|128.3|130.42|128.02|0
1650617980000|2022-04-22 08:59:40|130.61|128.21|130.61|128.21|130.61|128.21|130.51|128.11|0
1650617990000|2022-04-22 08:59:50|130.6|128.2|130.6|128.2|130.6|128.2|130.56|128.16|0
1650618000000|2022-04-22 09:00:00|130.56|128.16|130.7|128.3|130.7|128.3|130.56|128.16|0
1650618010000|2022-04-22 09:00:10|130.65|128.25|130.6|128.2|130.65|128.25|130.6|128.2|0
1650618020000|2022-04-22 09:00:20|130.7|128.3|130.74|128.34|130.74|128.34|130.7|128.3|0
1650618030000|2022-04-22 09:00:30|130.79|128.39|130.88|128.48|130.97|128.57|130.79|128.39|0
1650618040000|2022-04-22 09:00:40|130.84|128.44|130.7|128.3|130.88|128.48|130.7|128.3|0
1650618050000|2022-04-22 09:00:50|130.74|128.34|130.51|128.11|130.74|128.34|130.51|128.11|0
1650618060000|2022-04-22 09:01:00|130.42|128.02|130.42|128.02|130.42|128.02|130.42|128.02|0
1650618070000|2022-04-22 09:01:10|130.56|128.16|130.6|128.2|130.6|128.2|130.56|128.16|0
1650618080000|2022-04-22 09:01:20|130.7|128.3|130.6|128.2|130.7|128.3|130.56|128.16|0
1650618090000|2022-04-22 09:01:30|130.7|128.3|130.74|128.34|130.74|128.34|130.6|128.2|0
1650618100000|2022-04-22 09:01:40|130.79|128.39|130.79|128.39|130.88|128.48|130.79|128.39|0
1650618110000|2022-04-22 09:01:50|130.88|128.48|130.88|128.48|130.97|128.57|130.88|128.48|0
1650618120000|2022-04-22 09:02:00|131.06|128.66|131.06|128.66|131.06|128.66|130.97|128.57|0
1650618130000|2022-04-22 09:02:10|131.16|128.76|131.16|128.76|131.16|128.76|131.16|128.76|0
1650618140000|2022-04-22 09:02:20|130.97|128.57|130.88|128.48|130.97|128.57|130.88|128.48|0
1650618150000|2022-04-22 09:02:30|130.93|128.53|130.79|128.39|130.93|128.53|130.79|128.39|0
1650618160000|2022-04-22 09:02:40|130.88|128.48|130.88|128.48|130.88|128.48|130.88|128.48|0
1650618170000|2022-04-22 09:02:50|130.93|128.53|130.88|128.48|130.97|128.57|130.88|128.48|0
1650618180000|2022-04-22 09:03:00|130.79|128.39|130.79|128.39|130.79|128.39|130.79|128.39|0
1650618190000|2022-04-22 09:03:10|130.88|128.48|131.16|128.76|131.16|128.76|130.88|128.48|0
1650618200000|2022-04-22 09:03:20|131.11|128.71|131.06|128.66|131.11|128.71|130.97|128.57|0
1650618210000|2022-04-22 09:03:30|130.97|128.57|130.97|128.57|130.97|128.57|130.97|128.57|0
1650618220000|2022-04-22 09:03:40|131.02|128.62|130.83|128.43|131.02|128.62|130.83|128.43|0
1650618230000|2022-04-22 09:03:50|130.79|128.39|130.69|128.29|130.79|128.39|130.51|128.11|0
1650618240000|2022-04-22 09:04:00|130.65|128.25|130.65|128.25|130.65|128.25|130.65|128.25|0
1650618250000|2022-04-22 09:04:10|130.6|128.2|130.6|128.2|130.6|128.2|130.56|128.16|0
1650618260000|2022-04-22 09:04:20|130.42|128.02|130.33|127.93|130.42|128.02|130.33|127.93|0
1650618270000|2022-04-22 09:04:30|130.23|127.83|130.14|127.74|130.23|127.83|130.14|127.74|0
1650618280000|2022-04-22 09:04:40|130.23|127.83|130.23|127.83|130.23|127.83|130.23|127.83|0
1650618290000|2022-04-22 09:04:50|130.42|128.02|130.51|128.11|130.51|128.11|130.42|128.02|0
1650618300000|2022-04-22 09:05:00|130.33|127.93|130.19|127.79|130.37|127.97|130.19|127.79|0
1650618310000|2022-04-22 09:05:10|130.14|127.74|130.32|127.92|130.32|127.92|130.14|127.74|0
1650618320000|2022-04-22 09:05:20|130.28|127.88|130.23|127.83|130.32|127.92|130.23|127.83|0
1650618330000|2022-04-22 09:05:30|130.28|127.88|130.05|127.65|130.28|127.88|130.05|127.65|0
1650618340000|2022-04-22 09:05:40|129.77|127.37|129.96|127.56|129.96|127.56|129.77|127.37|0
1650618350000|2022-04-22 09:05:50|130.05|127.65|129.87|127.47|130.05|127.65|129.87|127.47|0
1650618360000|2022-04-22 09:06:00|129.77|127.37|129.73|127.33|129.77|127.37|129.73|127.33|0
1650618370000|2022-04-22 09:06:10|129.77|127.37|129.41|127.01|129.77|127.37|129.41|127.01|0
1650618380000|2022-04-22 09:06:20|129.45|127.05|129.32|126.92|129.45|127.05|129.32|126.92|0
1650618390000|2022-04-22 09:06:30|129.59|127.19|129.86|127.46|129.86|127.46|129.59|127.19|0
1650618400000|2022-04-22 09:06:40|129.91|127.51|129.86|127.46|129.91|127.51|129.82|127.42|0
1650618410000|2022-04-22 09:06:50|129.82|127.42|129.96|127.56|129.96|127.56|129.82|127.42|0
1650618420000|2022-04-22 09:07:00|130.14|127.74|129.77|127.37|130.14|127.74|129.77|127.37|0
1650618430000|2022-04-22 09:07:10|129.82|127.42|129.68|127.28|129.82|127.42|129.68|127.28|0
1650618440000|2022-04-22 09:07:20|129.59|127.19|129.59|127.19|129.59|127.19|129.55|127.15|0
1650618450000|2022-04-22 09:07:30|129.68|127.28|129.68|127.28|129.68|127.28|129.68|127.28|0
1650618460000|2022-04-22 09:07:40|129.5|127.1|129.59|127.19|129.59|127.19|129.5|127.1|0
1650618470000|2022-04-22 09:07:50|129.5|127.1|129.59|127.19|129.68|127.28|129.5|127.1|0
1650618480000|2022-04-22 09:08:00|129.68|127.28|129.54|127.14|129.68|127.28|129.5|127.1|0
1650618490000|2022-04-22 09:08:10|129.59|127.19|129.68|127.28|129.68|127.28|129.5|127.1|0
1650618500000|2022-04-22 09:08:20|129.73|127.33|129.77|127.37|129.77|127.37|129.73|127.33|0
1650618510000|2022-04-22 09:08:30|129.73|127.33|129.91|127.51|129.91|127.51|129.73|127.33|0
1650618520000|2022-04-22 09:08:40|129.86|127.46|130.05|127.65|130.05|127.65|129.86|127.46|0
1650618530000|2022-04-22 09:08:50|129.95|127.55|130.05|127.65|130.05|127.65|129.91|127.51|0
1650618540000|2022-04-22 09:09:00|130.14|127.74|130.37|127.97|130.37|127.97|130.14|127.74|0
1650618550000|2022-04-22 09:09:10|130.46|128.06|130.6|128.2|130.6|128.2|130.46|128.06|0
1650618560000|2022-04-22 09:09:20|130.51|128.11|130.14|127.74|130.51|128.11|130.14|127.74|0
1650618570000|2022-04-22 09:09:30|130.23|127.83|130.32|127.92|130.32|127.92|130.23|127.83|0
1650618580000|2022-04-22 09:09:40|130.23|127.83|130.14|127.74|130.23|127.83|130.14|127.74|0
1650618590000|2022-04-22 09:09:50|130.19|127.79|130.14|127.74|130.19|127.79|130.14|127.74|0
1650618600000|2022-04-22 09:10:00|130.09|127.69|129.77|127.37|130.09|127.69|129.77|127.37|0
1650618610000|2022-04-22 09:10:10|129.86|127.46|129.82|127.42|129.86|127.46|129.77|127.37|0
1650618620000|2022-04-22 09:10:20|129.77|127.37|129.86|127.46|129.86|127.46|129.77|127.37|0
1650618630000|2022-04-22 09:10:30|129.77|127.37|129.68|127.28|129.86|127.46|129.68|127.28|0
1650618640000|2022-04-22 09:10:40|129.82|127.42|129.95|127.55|129.95|127.55|129.77|127.37|0
1650618650000|2022-04-22 09:10:50|129.86|127.46|129.86|127.46|129.86|127.46|129.86|127.46|0
1650618660000|2022-04-22 09:11:00|129.82|127.42|129.77|127.37|129.86|127.46|129.77|127.37|0
1650618670000|2022-04-22 09:11:10|129.68|127.28|129.68|127.28|129.68|127.28|129.68|127.28|0
1650618710000|2022-04-22 09:11:50|129.49|127.09|129.49|127.09|129.49|127.09|129.49|127.09|0
1650618720000|2022-04-22 09:12:00|129.45|127.05|129.45|127.05|129.45|127.05|129.45|127.05|0
1650618730000|2022-04-22 09:12:10|129.49|127.09|129.49|127.09|129.49|127.09|129.49|127.09|0
1650618740000|2022-04-22 09:12:20|129.4|127|129.31|126.91|129.45|127.05|129.31|126.91|0
1650618750000|2022-04-22 09:12:30|129.22|126.82|129.13|126.73|129.22|126.82|129.13|126.73|0
1650618760000|2022-04-22 09:12:40|129.22|126.82|129.31|126.91|129.31|126.91|129.22|126.82|0
1650618770000|2022-04-22 09:12:50|129.22|126.82|129.22|126.82|129.27|126.87|129.22|126.82|0
1650618780000|2022-04-22 09:13:00|129.31|126.91|129.4|127|129.4|127|129.31|126.91|0
1650618790000|2022-04-22 09:13:10|129.36|126.96|129.36|126.96|129.36|126.96|129.36|126.96|0
1650618800000|2022-04-22 09:13:20|129.31|126.91|129.31|126.91|129.31|126.91|129.27|126.87|0
1650618820000|2022-04-22 09:13:40|129.4|127|129.31|126.91|129.4|127|129.31|126.91|0
1650618830000|2022-04-22 09:13:50|129.22|126.82|129.27|126.87|129.31|126.91|129.22|126.82|0
1650618840000|2022-04-22 09:14:00|129.31|126.91|129.13|126.73|129.31|126.91|129.13|126.73|0
1650618850000|2022-04-22 09:14:10|129.27|126.87|129.17|126.77|129.27|126.87|129.17|126.77|0
1650618860000|2022-04-22 09:14:20|129.22|126.82|129.27|126.87|129.27|126.87|129.22|126.82|0
1650618870000|2022-04-22 09:14:30|129.31|126.91|129.45|127.05|129.45|127.05|129.31|126.91|0
1650618880000|2022-04-22 09:14:40|129.4|127|129.45|127.05|129.49|127.09|129.4|127|0
1650618890000|2022-04-22 09:14:50|129.49|127.09|129.4|127|129.49|127.09|129.4|127|0
1650618900000|2022-04-22 09:15:00|129.31|126.91|129.31|126.91|129.31|126.91|129.31|126.91|0
1650618910000|2022-04-22 09:15:10|129.22|126.82|129.4|127|129.4|127|129.22|126.82|0
1650618930000|2022-04-22 09:15:30|129.36|126.96|129.22|126.82|129.36|126.96|129.22|126.82|0
1650618940000|2022-04-22 09:15:40|129.13|126.73|129.22|126.82|129.31|126.91|129.13|126.73|0
1650618960000|2022-04-22 09:16:00|129.31|126.91|129.22|126.82|129.31|126.91|129.22|126.82|0
1650618970000|2022-04-22 09:16:10|129.13|126.73|128.94|126.54|129.13|126.73|128.94|126.54|0
1650618980000|2022-04-22 09:16:20|129.03|126.63|129.03|126.63|129.03|126.63|129.03|126.63|0
1650618990000|2022-04-22 09:16:30|129.17|126.77|129.22|126.82|129.22|126.82|129.17|126.77|0
1650619000000|2022-04-22 09:16:40|129.03|126.63|129.13|126.73|129.13|126.73|129.03|126.63|0
1650619020000|2022-04-22 09:17:00|129.03|126.63|128.94|126.54|129.03|126.63|128.94|126.54|0
1650619030000|2022-04-22 09:17:10|129.03|126.63|129.13|126.73|129.13|126.73|129.03|126.63|0
1650619040000|2022-04-22 09:17:20|129.36|126.96|129.4|127|129.49|127.09|129.31|126.91|0
1650619050000|2022-04-22 09:17:30|129.49|127.09|129.54|127.14|129.58|127.18|129.49|127.09|0
1650619060000|2022-04-22 09:17:40|129.49|127.09|129.4|127|129.49|127.09|129.4|127|0
1650619070000|2022-04-22 09:17:50|129.49|127.09|129.49|127.09|129.49|127.09|129.49|127.09|0
1650619080000|2022-04-22 09:18:00|129.58|127.18|129.58|127.18|129.67|127.27|129.58|127.18|0
1650619090000|2022-04-22 09:18:10|129.49|127.09|129.49|127.09|129.49|127.09|129.4|127|0
1650619120000|2022-04-22 09:18:40|129.4|127|129.49|127.09|129.49|127.09|129.4|127|0
1650619130000|2022-04-22 09:18:50|129.4|127|129.35|126.95|129.4|127|129.31|126.91|0
1650619140000|2022-04-22 09:19:00|129.4|127|129.31|126.91|129.4|127|129.31|126.91|0
1650619150000|2022-04-22 09:19:10|129.21|126.81|129.12|126.72|129.21|126.81|129.12|126.72|0
1650619160000|2022-04-22 09:19:20|129.03|126.63|129.03|126.63|129.03|126.63|129.03|126.63|0
1650619180000|2022-04-22 09:19:40|129.12|126.72|129.21|126.81|129.31|126.91|129.12|126.72|0
1650619190000|2022-04-22 09:19:50|129.12|126.72|129.21|126.81|129.21|126.81|129.12|126.72|0
1650619210000|2022-04-22 09:20:10|129.31|126.91|129.4|127|129.4|127|129.31|126.91|0
1650619230000|2022-04-22 09:20:30|129.49|127.09|129.58|127.18|129.58|127.18|129.49|127.09|0
1650619240000|2022-04-22 09:20:40|129.49|127.09|129.49|127.09|129.49|127.09|129.49|127.09|0
1650619250000|2022-04-22 09:20:50|129.54|127.14|129.4|127|129.54|127.14|129.4|127|0
1650619260000|2022-04-22 09:21:00|129.3|126.9|129.12|126.72|129.3|126.9|129.12|126.72|0
1650619270000|2022-04-22 09:21:10|129.21|126.81|129.4|127|129.4|127|129.21|126.81|0
1650619280000|2022-04-22 09:21:20|129.58|127.18|129.49|127.09|129.58|127.18|129.49|127.09|0
1650619290000|2022-04-22 09:21:30|129.4|127|129.49|127.09|129.49|127.09|129.4|127|0
1650619300000|2022-04-22 09:21:40|129.67|127.27|129.49|127.09|129.67|127.27|129.49|127.09|0
1650619310000|2022-04-22 09:21:50|129.4|127|129.49|127.09|129.49|127.09|129.4|127|0
1650619320000|2022-04-22 09:22:00|129.58|127.18|129.67|127.27|129.67|127.27|129.58|127.18|0
1650619330000|2022-04-22 09:22:10|129.81|127.41|129.9|127.5|129.9|127.5|129.81|127.41|0
1650619340000|2022-04-22 09:22:20|129.67|127.27|129.53|127.13|129.67|127.27|129.53|127.13|0
1650619350000|2022-04-22 09:22:30|129.49|127.09|129.44|127.04|129.49|127.09|129.44|127.04|0
1650619360000|2022-04-22 09:22:40|129.67|127.27|129.76|127.36|129.76|127.36|129.67|127.27|0
1650619370000|2022-04-22 09:22:50|129.67|127.27|129.94|127.54|129.94|127.54|129.67|127.27|0
1650619380000|2022-04-22 09:23:00|129.81|127.41|129.81|127.41|129.81|127.41|129.81|127.41|0
1650619390000|2022-04-22 09:23:10|129.94|127.54|129.85|127.45|129.94|127.54|129.85|127.45|0
1650619410000|2022-04-22 09:23:30|129.81|127.41|129.76|127.36|129.81|127.41|129.63|127.23|0
1650619420000|2022-04-22 09:23:40|129.85|127.45|129.76|127.36|129.85|127.45|129.76|127.36|0
1650619430000|2022-04-22 09:23:50|129.85|127.45|130.04|127.64|130.04|127.64|129.85|127.45|0
1650619440000|2022-04-22 09:24:00|130.13|127.73|130.59|128.19|130.59|128.19|130.13|127.73|0
1650619450000|2022-04-22 09:24:10|130.77|128.37|130.68|128.28|130.77|128.37|130.59|128.19|0
1650619460000|2022-04-22 09:24:20|130.77|128.37|130.59|128.19|130.77|128.37|130.59|128.19|0
1650619470000|2022-04-22 09:24:30|130.54|128.14|130.4|128|130.54|128.14|130.31|127.91|0
1650619480000|2022-04-22 09:24:40|130.31|127.91|130.22|127.82|130.4|128|130.22|127.82|0
1650619490000|2022-04-22 09:24:50|130.13|127.73|130.03|127.63|130.13|127.73|130.03|127.63|0
1650619500000|2022-04-22 09:25:00|129.94|127.54|129.9|127.5|129.94|127.54|129.9|127.5|0
1650619510000|2022-04-22 09:25:10|129.94|127.54|129.58|127.18|129.94|127.54|129.58|127.18|0
1650619520000|2022-04-22 09:25:20|129.48|127.08|129.53|127.13|129.53|127.13|129.48|127.08|0
1650619530000|2022-04-22 09:25:30|129.67|127.27|129.85|127.45|129.85|127.45|129.67|127.27|0
1650619540000|2022-04-22 09:25:40|129.76|127.36|129.67|127.27|129.76|127.36|129.67|127.27|0
1650619550000|2022-04-22 09:25:50|129.71|127.31|129.58|127.18|129.71|127.31|129.58|127.18|0
1650619560000|2022-04-22 09:26:00|129.62|127.22|129.58|127.18|129.62|127.22|129.48|127.08|0
1650619570000|2022-04-22 09:26:10|129.67|127.27|129.85|127.45|129.85|127.45|129.67|127.27|0
1650619580000|2022-04-22 09:26:20|129.9|127.5|129.85|127.45|129.9|127.5|129.85|127.45|0
1650619590000|2022-04-22 09:26:30|129.94|127.54|129.94|127.54|130.13|127.73|129.94|127.54|0
1650619600000|2022-04-22 09:26:40|129.85|127.45|129.76|127.36|129.85|127.45|129.76|127.36|0
1650619610000|2022-04-22 09:26:50|129.81|127.41|129.94|127.54|129.94|127.54|129.81|127.41|0
1650619620000|2022-04-22 09:27:00|129.76|127.36|129.57|127.17|129.76|127.36|129.57|127.17|0
1650619630000|2022-04-22 09:27:10|129.67|127.27|129.81|127.41|129.81|127.41|129.67|127.27|0
1650619640000|2022-04-22 09:27:20|129.76|127.36|129.76|127.36|129.85|127.45|129.76|127.36|0
1650619650000|2022-04-22 09:27:30|129.71|127.31|129.67|127.27|129.71|127.31|129.67|127.27|0
1650619660000|2022-04-22 09:27:40|129.85|127.45|129.81|127.41|129.85|127.45|129.81|127.41|0
1650619670000|2022-04-22 09:27:50|129.9|127.5|129.85|127.45|129.9|127.5|129.85|127.45|0
1650619680000|2022-04-22 09:28:00|129.76|127.36|130.03|127.63|130.03|127.63|129.76|127.36|0
1650619690000|2022-04-22 09:28:10|129.76|127.36|129.8|127.4|129.85|127.45|129.76|127.36|0
1650619700000|2022-04-22 09:28:20|129.76|127.36|129.76|127.36|129.76|127.36|129.71|127.31|0
1650619720000|2022-04-22 09:28:40|129.85|127.45|129.94|127.54|129.94|127.54|129.85|127.45|0
1650619730000|2022-04-22 09:28:50|129.85|127.45|129.8|127.4|129.85|127.45|129.76|127.36|0
1650619740000|2022-04-22 09:29:00|129.76|127.36|129.85|127.45|129.85|127.45|129.76|127.36|0
1650619750000|2022-04-22 09:29:10|129.8|127.4|129.94|127.54|129.94|127.54|129.8|127.4|0
1650619760000|2022-04-22 09:29:20|129.9|127.5|129.9|127.5|129.9|127.5|129.9|127.5|0
1650619770000|2022-04-22 09:29:30|129.94|127.54|130.21|127.81|130.21|127.81|129.94|127.54|0
1650619780000|2022-04-22 09:29:40|129.99|127.59|130.03|127.63|130.03|127.63|129.94|127.54|0
1650619790000|2022-04-22 09:29:50|129.94|127.54|129.85|127.45|129.94|127.54|129.85|127.45|0
1650619800000|2022-04-22 09:30:00|129.48|127.08|129.48|127.08|129.57|127.17|129.48|127.08|0
1650619810000|2022-04-22 09:30:10|129.53|127.13|129.57|127.17|129.57|127.17|129.39|126.99|0
1650619820000|2022-04-22 09:30:20|129.53|127.13|129.48|127.08|129.53|127.13|129.48|127.08|0
1650619830000|2022-04-22 09:30:30|129.57|127.17|129.57|127.17|129.62|127.22|129.57|127.17|0
1650619840000|2022-04-22 09:30:40|129.44|127.04|129.39|126.99|129.44|127.04|129.39|126.99|0
1650619850000|2022-04-22 09:30:50|129.16|126.76|129.3|126.9|129.3|126.9|129.16|126.76|0
1650619860000|2022-04-22 09:31:00|129.21|126.81|129.39|126.99|129.39|126.99|129.21|126.81|0
1650619870000|2022-04-22 09:31:10|129.21|126.81|129.16|126.76|129.21|126.81|129.16|126.76|0
1650619880000|2022-04-22 09:31:20|129.21|126.81|129.48|127.08|129.48|127.08|129.21|126.81|0
1650619890000|2022-04-22 09:31:30|129.57|127.17|129.66|127.26|129.66|127.26|129.57|127.17|0
1650619900000|2022-04-22 09:31:40|129.57|127.17|129.48|127.08|129.57|127.17|129.48|127.08|0
1650619920000|2022-04-22 09:32:00|129.25|126.85|129.11|126.71|129.25|126.85|129.11|126.71|0
1650619930000|2022-04-22 09:32:10|129.21|126.81|129.44|127.04|129.44|127.04|129.21|126.81|0
1650619940000|2022-04-22 09:32:20|129.57|127.17|129.48|127.08|129.57|127.17|129.48|127.08|0
1650619950000|2022-04-22 09:32:30|129.44|127.04|129.48|127.08|129.48|127.08|129.39|126.99|0
1650619960000|2022-04-22 09:32:40|129.66|127.26|129.66|127.26|129.66|127.26|129.66|127.26|0
1650619970000|2022-04-22 09:32:50|129.57|127.17|129.57|127.17|129.57|127.17|129.53|127.13|0
1650619980000|2022-04-22 09:33:00|129.66|127.26|129.66|127.26|129.66|127.26|129.66|127.26|0
1650619990000|2022-04-22 09:33:10|129.75|127.35|129.94|127.54|129.94|127.54|129.71|127.31|0
1650620000000|2022-04-22 09:33:20|130.03|127.63|129.94|127.54|130.03|127.63|129.89|127.49|0
1650620020000|2022-04-22 09:33:40|130.03|127.63|130.03|127.63|130.12|127.72|130.03|127.63|0
1650620030000|2022-04-22 09:33:50|130.12|127.72|130.03|127.63|130.12|127.72|130.03|127.63|0
1650620040000|2022-04-22 09:34:00|130.12|127.72|130.12|127.72|130.12|127.72|130.12|127.72|0
1650620050000|2022-04-22 09:34:10|130.03|127.63|130.03|127.63|130.03|127.63|129.94|127.54|0
1650620060000|2022-04-22 09:34:20|129.98|127.58|129.98|127.58|129.98|127.58|129.98|127.58|0
1650620070000|2022-04-22 09:34:30|130.12|127.72|130.03|127.63|130.12|127.72|130.03|127.63|0
1650620080000|2022-04-22 09:34:40|129.94|127.54|130.12|127.72|130.12|127.72|129.94|127.54|0
1650620090000|2022-04-22 09:34:50|130.3|127.9|130.39|127.99|130.39|127.99|130.3|127.9|0
1650620100000|2022-04-22 09:35:00|130.58|128.18|130.21|127.81|130.58|128.18|130.21|127.81|0
1650620110000|2022-04-22 09:35:10|130.3|127.9|130.21|127.81|130.3|127.9|130.12|127.72|0
1650620120000|2022-04-22 09:35:20|130.17|127.77|130.3|127.9|130.3|127.9|130.17|127.77|0
1650620130000|2022-04-22 09:35:30|130.21|127.81|130.17|127.77|130.21|127.81|130.12|127.72|0
1650620140000|2022-04-22 09:35:40|130.12|127.72|130.26|127.86|130.3|127.9|130.12|127.72|0
1650620150000|2022-04-22 09:35:50|130.21|127.81|130.3|127.9|130.3|127.9|130.21|127.81|0
1650620160000|2022-04-22 09:36:00|130.21|127.81|130.3|127.9|130.3|127.9|130.21|127.81|0
1650620170000|2022-04-22 09:36:10|130.39|127.99|130.39|127.99|130.39|127.99|130.39|127.99|0
1650620180000|2022-04-22 09:36:20|130.49|128.09|130.21|127.81|130.49|128.09|130.21|127.81|0
1650620190000|2022-04-22 09:36:30|130.3|127.9|130.21|127.81|130.3|127.9|130.21|127.81|0
1650620200000|2022-04-22 09:36:40|130.3|127.9|130.39|127.99|130.39|127.99|130.3|127.9|0
1650620210000|2022-04-22 09:36:50|130.3|127.9|130.26|127.86|130.3|127.9|130.26|127.86|0
1650620220000|2022-04-22 09:37:00|130.3|127.9|130.3|127.9|130.39|127.99|130.3|127.9|0
1650620230000|2022-04-22 09:37:10|130.35|127.95|130.39|127.99|130.39|127.99|130.35|127.95|0
1650620240000|2022-04-22 09:37:20|130.48|128.08|130.48|128.08|130.48|128.08|130.48|128.08|0
1650620250000|2022-04-22 09:37:30|130.39|127.99|130.48|128.08|130.48|128.08|130.39|127.99|0
1650620260000|2022-04-22 09:37:40|130.58|128.18|130.58|128.18|130.58|128.18|130.58|128.18|0
1650620270000|2022-04-22 09:37:50|130.53|128.13|130.48|128.08|130.58|128.18|130.48|128.08|0
1650620280000|2022-04-22 09:38:00|130.58|128.18|130.58|128.18|130.58|128.18|130.48|128.08|0
1650620290000|2022-04-22 09:38:10|130.48|128.08|130.48|128.08|130.48|128.08|130.48|128.08|0
1650620300000|2022-04-22 09:38:20|130.58|128.18|130.76|128.36|130.85|128.45|130.58|128.18|0
1650620310000|2022-04-22 09:38:30|130.85|128.45|131.04|128.64|131.04|128.64|130.85|128.45|0
1650620320000|2022-04-22 09:38:40|130.85|128.45|130.81|128.41|130.85|128.45|130.81|128.41|0
1650620330000|2022-04-22 09:38:50|130.76|128.36|130.67|128.27|130.76|128.36|130.67|128.27|0
1650620340000|2022-04-22 09:39:00|130.44|128.04|130.21|127.81|130.44|128.04|130.21|127.81|0
1650620350000|2022-04-22 09:39:10|130.3|127.9|130.3|127.9|130.3|127.9|130.3|127.9|0
1650620360000|2022-04-22 09:39:20|130.39|127.99|130.21|127.81|130.39|127.99|130.21|127.81|0
1650620370000|2022-04-22 09:39:30|130.12|127.72|130.35|127.95|130.35|127.95|130.12|127.72|0
1650620380000|2022-04-22 09:39:40|130.3|127.9|130.3|127.9|130.39|127.99|130.3|127.9|0
1650620390000|2022-04-22 09:39:50|130.21|127.81|130.16|127.76|130.25|127.85|130.16|127.76|0
1650620400000|2022-04-22 09:40:00|130.3|127.9|130.12|127.72|130.3|127.9|130.12|127.72|0
1650620410000|2022-04-22 09:40:10|130.21|127.81|130.25|127.85|130.25|127.85|130.21|127.81|0
1650620420000|2022-04-22 09:40:20|130.21|127.81|130.3|127.9|130.3|127.9|130.21|127.81|0
1650620430000|2022-04-22 09:40:30|130.21|127.81|130.11|127.71|130.21|127.81|130.02|127.62|0
1650620440000|2022-04-22 09:40:40|130.02|127.62|130.07|127.67|130.11|127.71|130.02|127.62|0
1650620450000|2022-04-22 09:40:50|130.11|127.71|130.11|127.71|130.11|127.71|130.11|127.71|0
1650620460000|2022-04-22 09:41:00|130.21|127.81|130.21|127.81|130.21|127.81|130.21|127.81|0
1650620470000|2022-04-22 09:41:10|130.11|127.71|130.16|127.76|130.16|127.76|130.11|127.71|0
1650620480000|2022-04-22 09:41:20|130.11|127.71|130.3|127.9|130.3|127.9|130.11|127.71|0
1650620490000|2022-04-22 09:41:30|130.35|127.95|130.3|127.9|130.35|127.95|130.3|127.9|0
1650620500000|2022-04-22 09:41:40|130.39|127.99|130.35|127.95|130.39|127.99|130.35|127.95|0
1650620510000|2022-04-22 09:41:50|130.39|127.99|130.3|127.9|130.39|127.99|130.3|127.9|0
1650620520000|2022-04-22 09:42:00|130.39|127.99|130.39|127.99|130.39|127.99|130.3|127.9|0
1650620530000|2022-04-22 09:42:10|130.48|128.08|130.39|127.99|130.48|128.08|130.39|127.99|0
1650620540000|2022-04-22 09:42:20|130.3|127.9|130.21|127.81|130.3|127.9|130.21|127.81|0
1650620550000|2022-04-22 09:42:30|130.11|127.71|130.16|127.76|130.21|127.81|130.11|127.71|0
1650620560000|2022-04-22 09:42:40|130.21|127.81|130.21|127.81|130.21|127.81|130.02|127.62|0
1650620570000|2022-04-22 09:42:50|130.11|127.71|130.02|127.62|130.11|127.71|130.02|127.62|0
1650620580000|2022-04-22 09:43:00|130.11|127.71|130.02|127.62|130.11|127.71|130.02|127.62|0
1650620590000|2022-04-22 09:43:10|129.93|127.53|129.93|127.53|129.93|127.53|129.93|127.53|0
1650620600000|2022-04-22 09:43:20|130.02|127.62|129.98|127.58|130.02|127.62|129.98|127.58|0
1650620610000|2022-04-22 09:43:30|129.93|127.53|130.2|127.8|130.2|127.8|129.93|127.53|0
1650620620000|2022-04-22 09:43:40|130.11|127.71|130.11|127.71|130.11|127.71|130.11|127.71|0
1650620630000|2022-04-22 09:43:50|130.2|127.8|130.11|127.71|130.2|127.8|130.11|127.71|0
1650620640000|2022-04-22 09:44:00|130.02|127.62|130.02|127.62|130.02|127.62|130.02|127.62|0
1650620650000|2022-04-22 09:44:10|130.11|127.71|130.3|127.9|130.3|127.9|130.11|127.71|0
1650620660000|2022-04-22 09:44:20|130.2|127.8|130.3|127.9|130.3|127.9|130.2|127.8|0
1650620670000|2022-04-22 09:44:30|130.2|127.8|130.39|127.99|130.39|127.99|130.2|127.8|0
1650620680000|2022-04-22 09:44:40|130.48|128.08|130.48|128.08|130.48|128.08|130.44|128.04|0
1650620690000|2022-04-22 09:44:50|130.44|128.04|130.48|128.08|130.48|128.08|130.44|128.04|0
1650620700000|2022-04-22 09:45:00|130.57|128.17|130.66|128.26|130.66|128.26|130.57|128.17|0
1650620710000|2022-04-22 09:45:10|130.76|128.36|131.03|128.63|131.03|128.63|130.76|128.36|0
1650620720000|2022-04-22 09:45:20|130.94|128.54|131.03|128.63|131.03|128.63|130.94|128.54|0
1650620730000|2022-04-22 09:45:30|131.12|128.72|131.4|129|131.49|129.09|131.12|128.72|0
1650620740000|2022-04-22 09:45:40|131.59|129.19|131.77|129.37|131.77|129.37|131.59|129.19|0
1650620750000|2022-04-22 09:45:50|131.68|129.28|131.63|129.23|131.68|129.28|131.59|129.19|0
1650620760000|2022-04-22 09:46:00|131.68|129.28|131.54|129.14|131.68|129.28|131.54|129.14|0
1650620770000|2022-04-22 09:46:10|131.4|129|131.31|128.91|131.49|129.09|131.31|128.91|0
1650620780000|2022-04-22 09:46:20|131.49|129.09|131.4|129|131.59|129.19|131.4|129|0
1650620790000|2022-04-22 09:46:30|131.49|129.09|131.68|129.28|131.77|129.37|131.49|129.09|0
1650620800000|2022-04-22 09:46:40|131.77|129.37|131.77|129.37|131.77|129.37|131.63|129.23|0
1650620810000|2022-04-22 09:46:50|131.68|129.28|131.59|129.19|131.68|129.28|131.59|129.19|0
1650620820000|2022-04-22 09:47:00|131.49|129.09|131.49|129.09|131.59|129.19|131.49|129.09|0
1650620840000|2022-04-22 09:47:20|131.4|129|131.4|129|131.4|129|131.4|129|0
1650620850000|2022-04-22 09:47:30|131.49|129.09|131.49|129.09|131.49|129.09|131.49|129.09|0
1650620860000|2022-04-22 09:47:40|131.59|129.19|131.4|129|131.59|129.19|131.4|129|0
1650620870000|2022-04-22 09:47:50|131.49|129.09|131.58|129.18|131.58|129.18|131.49|129.09|0
1650620880000|2022-04-22 09:48:00|131.49|129.09|131.58|129.18|131.58|129.18|131.49|129.09|0
1650620890000|2022-04-22 09:48:10|131.68|129.28|131.86|129.46|131.86|129.46|131.63|129.23|0
1650620900000|2022-04-22 09:48:20|131.82|129.42|131.82|129.42|131.82|129.42|131.82|129.42|0
1650620910000|2022-04-22 09:48:30|131.68|129.28|131.68|129.28|131.68|129.28|131.68|129.28|0
1650620920000|2022-04-22 09:48:40|131.73|129.33|131.77|129.37|131.77|129.37|131.73|129.33|0
1650620930000|2022-04-22 09:48:50|131.82|129.42|131.86|129.46|131.86|129.46|131.77|129.37|0
1650620940000|2022-04-22 09:49:00|131.77|129.37|131.49|129.09|131.77|129.37|131.49|129.09|0
1650620950000|2022-04-22 09:49:10|131.26|128.86|131.31|128.91|131.31|128.91|131.26|128.86|0
1650620960000|2022-04-22 09:49:20|131.4|129|131.31|128.91|131.4|129|131.31|128.91|0
1650620970000|2022-04-22 09:49:30|131.4|129|131.31|128.91|131.45|129.05|131.31|128.91|0
1650620980000|2022-04-22 09:49:40|131.26|128.86|131.31|128.91|131.31|128.91|131.26|128.86|0
1650620990000|2022-04-22 09:49:50|131.35|128.95|131.35|128.95|131.35|128.95|131.35|128.95|0
1650621000000|2022-04-22 09:50:00|131.31|128.91|131.4|129|131.4|129|131.26|128.86|0
1650621010000|2022-04-22 09:50:10|131.35|128.95|131.58|129.18|131.58|129.18|131.35|128.95|0
1650621020000|2022-04-22 09:50:20|131.68|129.28|131.86|129.46|132.05|129.65|131.68|129.28|0
1650621030000|2022-04-22 09:50:30|132.05|129.65|132|129.6|132.05|129.65|131.91|129.51|0
1650621040000|2022-04-22 09:50:40|132.05|129.65|131.95|129.55|132.14|129.74|131.95|129.55|0
1650621050000|2022-04-22 09:50:50|132.05|129.65|131.86|129.46|132.05|129.65|131.86|129.46|0
1650621060000|2022-04-22 09:51:00|132|129.6|132.14|129.74|132.14|129.74|131.95|129.55|0
1650621070000|2022-04-22 09:51:10|132.05|129.65|132.23|129.83|132.23|129.83|132.05|129.65|0
1650621080000|2022-04-22 09:51:20|132.14|129.74|132.14|129.74|132.14|129.74|132.14|129.74|0
1650621090000|2022-04-22 09:51:30|132.23|129.83|132.32|129.92|132.32|129.92|132.14|129.74|0
1650621100000|2022-04-22 09:51:40|132.23|129.83|132.23|129.83|132.23|129.83|132.23|129.83|0
1650621110000|2022-04-22 09:51:50|132.42|130.02|132.51|130.11|132.51|130.11|132.32|129.92|0
1650621120000|2022-04-22 09:52:00|132.42|130.02|132.32|129.92|132.42|130.02|132.32|129.92|0
1650621130000|2022-04-22 09:52:10|132.37|129.97|132.14|129.74|132.37|129.97|132.14|129.74|0
1650621140000|2022-04-22 09:52:20|132.32|129.92|132.32|129.92|132.37|129.97|132.32|129.92|0
1650621150000|2022-04-22 09:52:30|132.42|130.02|132.37|129.97|132.51|130.11|132.37|129.97|0
1650621160000|2022-04-22 09:52:40|132.32|129.92|132.23|129.83|132.32|129.92|132.23|129.83|0
1650621170000|2022-04-22 09:52:50|132.32|129.92|132.32|129.92|132.37|129.97|132.32|129.92|0
1650621180000|2022-04-22 09:53:00|132.42|130.02|132.51|130.11|132.51|130.11|132.42|130.02|0
1650621190000|2022-04-22 09:53:10|132.46|130.06|132.42|130.02|132.51|130.11|132.42|130.02|0
1650621200000|2022-04-22 09:53:20|132.51|130.11|132.51|130.11|132.51|130.11|132.51|130.11|0
1650621210000|2022-04-22 09:53:30|132.46|130.06|132.56|130.16|132.56|130.16|132.46|130.06|0
1650621220000|2022-04-22 09:53:40|132.51|130.11|132.42|130.02|132.6|130.2|132.42|130.02|0
1650621230000|2022-04-22 09:53:50|132.51|130.11|132.6|130.2|132.6|130.2|132.51|130.11|0
1650621240000|2022-04-22 09:54:00|132.56|130.16|132.65|130.25|132.65|130.25|132.51|130.11|0
1650621250000|2022-04-22 09:54:10|132.6|130.2|132.51|130.11|132.65|130.25|132.46|130.06|0
1650621260000|2022-04-22 09:54:20|132.6|130.2|132.56|130.16|132.6|130.2|132.51|130.11|0
1650621270000|2022-04-22 09:54:30|132.51|130.11|132.79|130.39|132.79|130.39|132.51|130.11|0
1650621280000|2022-04-22 09:54:40|132.88|130.48|132.79|130.39|132.88|130.48|132.79|130.39|0
1650621290000|2022-04-22 09:54:50|132.88|130.48|132.97|130.57|132.97|130.57|132.88|130.48|0
1650621300000|2022-04-22 09:55:00|132.79|130.39|132.69|130.29|132.93|130.53|132.69|130.29|0
1650621310000|2022-04-22 09:55:10|132.79|130.39|132.6|130.2|132.79|130.39|132.6|130.2|0
1650621320000|2022-04-22 09:55:20|132.65|130.25|132.69|130.29|132.74|130.34|132.6|130.2|0
1650621330000|2022-04-22 09:55:30|132.79|130.39|132.97|130.57|132.97|130.57|132.79|130.39|0
1650621340000|2022-04-22 09:55:40|133.16|130.76|132.97|130.57|133.16|130.76|132.88|130.48|0
1650621350000|2022-04-22 09:55:50|133.02|130.62|133.25|130.85|133.25|130.85|132.97|130.57|0
1650621360000|2022-04-22 09:56:00|133.16|130.76|133.16|130.76|133.16|130.76|133.12|130.72|0
1650621370000|2022-04-22 09:56:10|133.25|130.85|133.72|131.32|133.72|131.32|133.25|130.85|0
1650621380000|2022-04-22 09:56:20|133.63|131.23|133.58|131.18|133.63|131.23|133.58|131.18|0
1650621390000|2022-04-22 09:56:30|133.72|131.32|134.15|131.75|134.15|131.75|133.72|131.32|0
1650621400000|2022-04-22 09:56:40|134.19|131.79|134|131.6|134.19|131.79|134|131.6|0
1650621410000|2022-04-22 09:56:50|134.38|131.98|134.52|132.12|134.57|132.17|134.38|131.98|0
1650621420000|2022-04-22 09:57:00|134.19|131.79|134|131.6|134.28|131.88|133.91|131.51|0
1650621430000|2022-04-22 09:57:10|133.91|131.51|134|131.6|134.1|131.7|133.91|131.51|0
1650621440000|2022-04-22 09:57:20|133.91|131.51|134|131.6|134|131.6|133.91|131.51|0
1650621450000|2022-04-22 09:57:30|133.91|131.51|133.72|131.32|133.91|131.51|133.72|131.32|0
1650621460000|2022-04-22 09:57:40|133.91|131.51|133.81|131.41|133.91|131.51|133.81|131.41|0
1650621470000|2022-04-22 09:57:50|133.91|131.51|133.91|131.51|133.91|131.51|133.81|131.41|0
1650621480000|2022-04-22 09:58:00|134|131.6|133.77|131.37|134|131.6|133.77|131.37|0
1650621490000|2022-04-22 09:58:10|133.72|131.32|133.53|131.13|133.72|131.32|133.44|131.04|0
1650621500000|2022-04-22 09:58:20|133.49|131.09|133.25|130.85|133.49|131.09|133.25|130.85|0
1650621510000|2022-04-22 09:58:30|133.07|130.67|133.25|130.85|133.25|130.85|133.07|130.67|0
1650621520000|2022-04-22 09:58:40|133.16|130.76|133.35|130.95|133.35|130.95|133.16|130.76|0
1650621530000|2022-04-22 09:58:50|133.25|130.85|133.25|130.85|133.35|130.95|133.25|130.85|0
1650621540000|2022-04-22 09:59:00|133.35|130.95|133.35|130.95|133.35|130.95|133.16|130.76|0
1650621550000|2022-04-22 09:59:10|133.25|130.85|133.16|130.76|133.34|130.94|133.16|130.76|0
1650621560000|2022-04-22 09:59:20|133.25|130.85|133.34|130.94|133.34|130.94|133.25|130.85|0
1650621570000|2022-04-22 09:59:30|133.39|130.99|133.44|131.04|133.44|131.04|133.39|130.99|0
1650621580000|2022-04-22 09:59:40|133.53|131.13|133.53|131.13|133.63|131.23|133.44|131.04|0
1650621590000|2022-04-22 09:59:50|133.63|131.23|133.72|131.32|133.72|131.32|133.63|131.23|0
1650621600000|2022-04-22 10:00:00|133.63|131.23|133.91|131.51|133.96|131.56|133.63|131.23|0
1650621610000|2022-04-22 10:00:10|133.81|131.41|133.63|131.23|133.81|131.41|133.58|131.18|0
1650621620000|2022-04-22 10:00:20|133.62|131.22|133.44|131.04|133.62|131.22|133.34|130.94|0
1650621630000|2022-04-22 10:00:30|133.34|130.94|133.16|130.76|133.44|131.04|133.16|130.76|0
1650621640000|2022-04-22 10:00:40|133.06|130.66|133.16|130.76|133.16|130.76|133.06|130.66|0
1650621650000|2022-04-22 10:00:50|133.25|130.85|133.16|130.76|133.34|130.94|133.16|130.76|0
1650621660000|2022-04-22 10:01:00|133.25|130.85|133.44|131.04|133.44|131.04|133.25|130.85|0
1650621670000|2022-04-22 10:01:10|133.53|131.13|133.21|130.81|133.53|131.13|133.21|130.81|0
1650621680000|2022-04-22 10:01:20|133.34|130.94|133.25|130.85|133.34|130.94|133.2|130.8|0
1650621690000|2022-04-22 10:01:30|133.16|130.76|133.34|130.94|133.34|130.94|133.16|130.76|0
1650621710000|2022-04-22 10:01:50|133.44|131.04|133.44|131.04|133.44|131.04|133.44|131.04|0
1650621720000|2022-04-22 10:02:00|133.49|131.09|133.53|131.13|133.53|131.13|133.49|131.09|0
1650621730000|2022-04-22 10:02:10|133.44|131.04|133.44|131.04|133.44|131.04|133.44|131.04|0
1650621740000|2022-04-22 10:02:20|133.53|131.13|133.81|131.41|133.81|131.41|133.53|131.13|0
1650621750000|2022-04-22 10:02:30|133.72|131.32|133.67|131.27|133.72|131.32|133.53|131.13|0
1650621760000|2022-04-22 10:02:40|133.62|131.22|133.62|131.22|133.72|131.32|133.62|131.22|0
1650621770000|2022-04-22 10:02:50|133.44|131.04|133.39|130.99|133.44|131.04|133.34|130.94|0
1650621780000|2022-04-22 10:03:00|133.53|131.13|133.34|130.94|133.53|131.13|133.34|130.94|0
1650621790000|2022-04-22 10:03:10|133.25|130.85|133.06|130.66|133.25|130.85|133.06|130.66|0
1650621800000|2022-04-22 10:03:20|133.15|130.75|133.25|130.85|133.25|130.85|133.15|130.75|0
1650621810000|2022-04-22 10:03:30|133.34|130.94|133.25|130.85|133.34|130.94|133.25|130.85|0
1650621820000|2022-04-22 10:03:40|133.15|130.75|133.25|130.85|133.25|130.85|133.15|130.75|0
1650621830000|2022-04-22 10:03:50|133.15|130.75|133.2|130.8|133.25|130.85|133.15|130.75|0
1650621840000|2022-04-22 10:04:00|133.25|130.85|133.25|130.85|133.25|130.85|133.2|130.8|0
1650621850000|2022-04-22 10:04:10|133.15|130.75|132.87|130.47|133.15|130.75|132.87|130.47|0
1650621860000|2022-04-22 10:04:20|132.69|130.29|132.78|130.38|132.87|130.47|132.69|130.29|0
1650621870000|2022-04-22 10:04:30|132.69|130.29|132.69|130.29|132.69|130.29|132.69|130.29|0
1650621880000|2022-04-22 10:04:40|132.78|130.38|132.41|130.01|132.78|130.38|132.41|130.01|0
1650621890000|2022-04-22 10:04:50|132.59|130.19|132.5|130.1|132.59|130.19|132.41|130.01|0
1650621900000|2022-04-22 10:05:00|132.41|130.01|132.46|130.06|132.5|130.1|132.41|130.01|0
1650621910000|2022-04-22 10:05:10|132.5|130.1|132.46|130.06|132.5|130.1|132.41|130.01|0
1650621920000|2022-04-22 10:05:20|132.5|130.1|132.5|130.1|132.59|130.19|132.5|130.1|0
1650621930000|2022-04-22 10:05:30|132.55|130.15|132.41|130.01|132.55|130.15|132.41|130.01|0
1650621940000|2022-04-22 10:05:40|132.5|130.1|132.64|130.24|132.64|130.24|132.5|130.1|0
1650621950000|2022-04-22 10:05:50|132.69|130.29|132.59|130.19|132.69|130.29|132.59|130.19|0
1650621960000|2022-04-22 10:06:00|132.69|130.29|132.78|130.38|132.78|130.38|132.69|130.29|0
1650621970000|2022-04-22 10:06:10|132.87|130.47|132.78|130.38|132.87|130.47|132.78|130.38|0
1650621980000|2022-04-22 10:06:20|132.5|130.1|132.5|130.1|132.59|130.19|132.5|130.1|0
1650621990000|2022-04-22 10:06:30|132.55|130.15|132.31|129.91|132.55|130.15|132.31|129.91|0
1650622000000|2022-04-22 10:06:40|132.22|129.82|132.41|130.01|132.41|130.01|132.22|129.82|0
1650622010000|2022-04-22 10:06:50|132.36|129.96|132.22|129.82|132.41|130.01|132.22|129.82|0
1650622020000|2022-04-22 10:07:00|132.31|129.91|132.31|129.91|132.31|129.91|132.31|129.91|0
1650622030000|2022-04-22 10:07:10|132.27|129.87|132.31|129.91|132.31|129.91|132.22|129.82|0
1650622040000|2022-04-22 10:07:20|132.41|130.01|132.41|130.01|132.41|130.01|132.41|130.01|0
1650622050000|2022-04-22 10:07:30|132.5|130.1|132.5|130.1|132.5|130.1|132.5|130.1|0
1650622060000|2022-04-22 10:07:40|132.41|130.01|132.5|130.1|132.5|130.1|132.41|130.01|0
1650622080000|2022-04-22 10:08:00|132.41|130.01|132.41|130.01|132.41|130.01|132.41|130.01|0
1650622090000|2022-04-22 10:08:10|132.68|130.28|132.68|130.28|132.68|130.28|132.68|130.28|0
1650622100000|2022-04-22 10:08:20|132.78|130.38|132.96|130.56|132.96|130.56|132.78|130.38|0
1650622110000|2022-04-22 10:08:30|133.06|130.66|132.92|130.52|133.06|130.66|132.92|130.52|0
1650622120000|2022-04-22 10:08:40|132.78|130.38|132.68|130.28|132.78|130.38|132.68|130.28|0
1650622130000|2022-04-22 10:08:50|132.78|130.38|132.78|130.38|132.78|130.38|132.78|130.38|0
1650622140000|2022-04-22 10:09:00|132.87|130.47|132.87|130.47|132.87|130.47|132.87|130.47|0
1650622150000|2022-04-22 10:09:10|133.06|130.66|133.34|130.94|133.34|130.94|133.06|130.66|0
1650622160000|2022-04-22 10:09:20|133.24|130.84|133.34|130.94|133.34|130.94|133.24|130.84|0
1650622170000|2022-04-22 10:09:30|133.43|131.03|133.34|130.94|133.43|131.03|133.34|130.94|0
1650622180000|2022-04-22 10:09:40|133.43|131.03|133.71|131.31|133.81|131.41|133.43|131.03|0
1650622190000|2022-04-22 10:09:50|133.62|131.22|133.81|131.41|133.81|131.41|133.62|131.22|0
1650622200000|2022-04-22 10:10:00|133.99|131.59|133.62|131.22|133.99|131.59|133.62|131.22|0
1650622210000|2022-04-22 10:10:10|133.67|131.27|133.71|131.31|133.71|131.31|133.67|131.27|0
1650622220000|2022-04-22 10:10:20|133.52|131.12|133.43|131.03|133.52|131.12|133.43|131.03|0
1650622230000|2022-04-22 10:10:30|133.34|130.94|133.34|130.94|133.34|130.94|133.34|130.94|0
1650622240000|2022-04-22 10:10:40|133.43|131.03|133.38|130.98|133.43|131.03|133.38|130.98|0
1650622250000|2022-04-22 10:10:50|133.34|130.94|133.24|130.84|133.34|130.94|133.24|130.84|0
1650622260000|2022-04-22 10:11:00|133.15|130.75|133.34|130.94|133.43|131.03|133.15|130.75|0
1650622280000|2022-04-22 10:11:20|133.38|130.98|133.43|131.03|133.43|131.03|133.34|130.94|0
1650622290000|2022-04-22 10:11:30|133.24|130.84|133.34|130.94|133.43|131.03|133.24|130.84|0
1650622300000|2022-04-22 10:11:40|133.24|130.84|133.24|130.84|133.24|130.84|133.2|130.8|0
1650622310000|2022-04-22 10:11:50|133.15|130.75|133.15|130.75|133.15|130.75|133.15|130.75|0
1650622320000|2022-04-22 10:12:00|133.05|130.65|133.15|130.75|133.15|130.75|133.05|130.65|0
1650622330000|2022-04-22 10:12:10|133.05|130.65|132.54|130.14|133.05|130.65|132.54|130.14|0
1650622340000|2022-04-22 10:12:20|132.59|130.19|132.4|130|132.59|130.19|132.4|130|0
1650622350000|2022-04-22 10:12:30|132.5|130.1|132.59|130.19|132.59|130.19|132.5|130.1|0
1650622360000|2022-04-22 10:12:40|132.68|130.28|132.77|130.37|132.77|130.37|132.68|130.28|0
1650622370000|2022-04-22 10:12:50|132.73|130.33|132.73|130.33|132.73|130.33|132.59|130.19|0
1650622380000|2022-04-22 10:13:00|132.59|130.19|132.59|130.19|132.59|130.19|132.54|130.14|0
1650622390000|2022-04-22 10:13:10|132.77|130.37|132.87|130.47|132.87|130.47|132.77|130.37|0
1650622400000|2022-04-22 10:13:20|132.96|130.56|133.15|130.75|133.15|130.75|132.96|130.56|0
1650622410000|2022-04-22 10:13:30|133.05|130.65|132.96|130.56|133.15|130.75|132.96|130.56|0
1650622420000|2022-04-22 10:13:40|132.87|130.47|132.68|130.28|132.87|130.47|132.68|130.28|0
1650622430000|2022-04-22 10:13:50|132.77|130.37|132.87|130.47|132.87|130.47|132.77|130.37|0
1650622440000|2022-04-22 10:14:00|132.82|130.42|132.77|130.37|132.87|130.47|132.77|130.37|0
1650622450000|2022-04-22 10:14:10|132.82|130.42|132.82|130.42|132.82|130.42|132.82|130.42|0
1650622460000|2022-04-22 10:14:20|132.87|130.47|132.96|130.56|132.96|130.56|132.87|130.47|0
1650622470000|2022-04-22 10:14:30|132.87|130.47|132.77|130.37|132.87|130.47|132.77|130.37|0
1650622480000|2022-04-22 10:14:40|132.68|130.28|132.59|130.19|132.68|130.28|132.59|130.19|0
1650622490000|2022-04-22 10:14:50|132.49|130.09|132.68|130.28|132.68|130.28|132.49|130.09|0
1650622500000|2022-04-22 10:15:00|132.77|130.37|132.68|130.28|132.77|130.37|132.59|130.19|0
1650622510000|2022-04-22 10:15:10|132.73|130.33|132.87|130.47|132.87|130.47|132.73|130.33|0
1650622540000|2022-04-22 10:15:40|132.96|130.56|132.96|130.56|132.96|130.56|132.96|130.56|0
1650622550000|2022-04-22 10:15:50|133.1|130.7|133.33|130.93|133.33|130.93|133.1|130.7|0
1650622560000|2022-04-22 10:16:00|133.24|130.84|133.33|130.93|133.33|130.93|133.24|130.84|0
1650622570000|2022-04-22 10:16:10|133.24|130.84|133.24|130.84|133.29|130.89|133.24|130.84|0
1650622580000|2022-04-22 10:16:20|133.33|130.93|133.05|130.65|133.33|130.93|133.05|130.65|0
1650622590000|2022-04-22 10:16:30|133.15|130.75|133.1|130.7|133.15|130.75|133.1|130.7|0
1650622600000|2022-04-22 10:16:40|133.01|130.61|133.14|130.74|133.14|130.74|133.01|130.61|0
1650622610000|2022-04-22 10:16:50|133.24|130.84|133.14|130.74|133.24|130.84|133.14|130.74|0
1650622620000|2022-04-22 10:17:00|133.05|130.65|133.05|130.65|133.05|130.65|133.05|130.65|0
1650622630000|2022-04-22 10:17:10|133.01|130.61|133.24|130.84|133.24|130.84|133.01|130.61|0
1650622640000|2022-04-22 10:17:20|133.14|130.74|133.05|130.65|133.14|130.74|133.05|130.65|0
1650622650000|2022-04-22 10:17:30|133.14|130.74|133.19|130.79|133.24|130.84|133.14|130.74|0
1650622660000|2022-04-22 10:17:40|133.14|130.74|132.96|130.56|133.24|130.84|132.96|130.56|0
1650622670000|2022-04-22 10:17:50|133.01|130.61|133.05|130.65|133.05|130.65|132.96|130.56|0
1650622680000|2022-04-22 10:18:00|133.14|130.74|133.01|130.61|133.14|130.74|133.01|130.61|0
1650622690000|2022-04-22 10:18:10|132.96|130.56|133.14|130.74|133.14|130.74|132.96|130.56|0
1650622700000|2022-04-22 10:18:20|133.1|130.7|133.05|130.65|133.1|130.7|133.05|130.65|0
1650622710000|2022-04-22 10:18:30|133.14|130.74|133.05|130.65|133.14|130.74|133.05|130.65|0
1650622720000|2022-04-22 10:18:40|132.96|130.56|132.96|130.56|132.96|130.56|132.96|130.56|0
1650622730000|2022-04-22 10:18:50|133.05|130.65|132.96|130.56|133.05|130.65|132.96|130.56|0
1650622740000|2022-04-22 10:19:00|133|130.6|132.96|130.56|133|130.6|132.96|130.56|0
1650622750000|2022-04-22 10:19:10|133|130.6|133.24|130.84|133.24|130.84|133|130.6|0
1650622760000|2022-04-22 10:19:20|133.19|130.79|133.33|130.93|133.33|130.93|133.14|130.74|0
1650622770000|2022-04-22 10:19:30|133.24|130.84|133.24|130.84|133.24|130.84|133.24|130.84|0
1650622780000|2022-04-22 10:19:40|133.1|130.7|133.05|130.65|133.1|130.7|132.96|130.56|0
1650622790000|2022-04-22 10:19:50|133.14|130.74|133.05|130.65|133.14|130.74|133.05|130.65|0
1650622800000|2022-04-22 10:20:00|132.96|130.56|132.77|130.37|132.96|130.56|132.77|130.37|0
1650622810000|2022-04-22 10:20:10|132.86|130.46|132.91|130.51|132.91|130.51|132.86|130.46|0
1650622820000|2022-04-22 10:20:20|133.05|130.65|132.86|130.46|133.05|130.65|132.86|130.46|0
1650622830000|2022-04-22 10:20:30|132.96|130.56|133.05|130.65|133.05|130.65|132.96|130.56|0
1650622840000|2022-04-22 10:20:40|133.33|130.93|133.33|130.93|133.33|130.93|133.33|130.93|0
1650622850000|2022-04-22 10:20:50|133.24|130.84|133.42|131.02|133.42|131.02|133.24|130.84|0
1650622860000|2022-04-22 10:21:00|133.33|130.93|133.33|130.93|133.33|130.93|133.33|130.93|0
1650622870000|2022-04-22 10:21:10|133.24|130.84|133.33|130.93|133.33|130.93|133.23|130.83|0
1650622880000|2022-04-22 10:21:20|133.28|130.88|133.33|130.93|133.33|130.93|133.28|130.88|0
1650622890000|2022-04-22 10:21:30|133.14|130.74|133.23|130.83|133.23|130.83|133.14|130.74|0
1650622910000|2022-04-22 10:21:50|133.14|130.74|133.23|130.83|133.23|130.83|133.14|130.74|0
1650622920000|2022-04-22 10:22:00|133.14|130.74|132.95|130.55|133.14|130.74|132.95|130.55|0
1650622930000|2022-04-22 10:22:10|133.05|130.65|133.05|130.65|133.1|130.7|133.05|130.65|0
1650622940000|2022-04-22 10:22:20|132.95|130.55|133.05|130.65|133.05|130.65|132.95|130.55|0
1650622960000|2022-04-22 10:22:40|133.14|130.74|133.14|130.74|133.14|130.74|133.05|130.65|0
1650622970000|2022-04-22 10:22:50|132.95|130.55|132.95|130.55|132.95|130.55|132.95|130.55|0
1650622980000|2022-04-22 10:23:00|133.05|130.65|133|130.6|133.05|130.65|133|130.6|0
1650622990000|2022-04-22 10:23:10|133.1|130.7|133.14|130.74|133.14|130.74|133.1|130.7|0
1650623000000|2022-04-22 10:23:20|132.95|130.55|133.14|130.74|133.14|130.74|132.95|130.55|0
1650623010000|2022-04-22 10:23:30|133.23|130.83|133.23|130.83|133.23|130.83|133.23|130.83|0
1650623020000|2022-04-22 10:23:40|133.05|130.65|132.77|130.37|133.05|130.65|132.67|130.27|0
1650623030000|2022-04-22 10:23:50|132.86|130.46|132.67|130.27|132.86|130.46|132.67|130.27|0
1650623040000|2022-04-22 10:24:00|132.49|130.09|132.58|130.18|132.58|130.18|132.49|130.09|0
1650623050000|2022-04-22 10:24:10|132.63|130.23|133.05|130.65|133.05|130.65|132.63|130.23|0
1650623060000|2022-04-22 10:24:20|132.95|130.55|133.05|130.65|133.05|130.65|132.95|130.55|0
1650623070000|2022-04-22 10:24:30|133.09|130.69|133.23|130.83|133.23|130.83|133.05|130.65|0
1650623080000|2022-04-22 10:24:40|133.14|130.74|132.95|130.55|133.23|130.83|132.95|130.55|0
1650623090000|2022-04-22 10:24:50|132.86|130.46|132.81|130.41|132.86|130.46|132.63|130.23|0
1650623100000|2022-04-22 10:25:00|132.77|130.37|132.95|130.55|132.95|130.55|132.77|130.37|0
1650623110000|2022-04-22 10:25:10|132.86|130.46|132.86|130.46|132.86|130.46|132.86|130.46|0
1650623120000|2022-04-22 10:25:20|132.77|130.37|133.23|130.83|133.23|130.83|132.77|130.37|0
1650623130000|2022-04-22 10:25:30|133.42|131.02|133.51|131.11|133.51|131.11|133.42|131.02|0
1650623140000|2022-04-22 10:25:40|133.42|131.02|133.42|131.02|133.42|131.02|133.42|131.02|0
1650623150000|2022-04-22 10:25:50|133.61|131.21|133.32|130.92|133.61|131.21|133.32|130.92|0
1650623160000|2022-04-22 10:26:00|133.23|130.83|133.28|130.88|133.28|130.88|133.14|130.74|0
1650623170000|2022-04-22 10:26:10|133.32|130.92|133.23|130.83|133.32|130.92|133.14|130.74|0
1650623180000|2022-04-22 10:26:20|133.19|130.79|133.42|131.02|133.42|131.02|133.19|130.79|0
1650623190000|2022-04-22 10:26:30|133.32|130.92|133.47|131.07|133.47|131.07|133.32|130.92|0
1650623200000|2022-04-22 10:26:40|133.51|131.11|133.47|131.07|133.51|131.11|133.47|131.07|0
1650623210000|2022-04-22 10:26:50|133.51|131.11|133.61|131.21|133.61|131.21|133.51|131.11|0
1650623220000|2022-04-22 10:27:00|133.6|131.2|133.51|131.11|133.6|131.2|133.51|131.11|0
1650623230000|2022-04-22 10:27:10|133.6|131.2|133.84|131.44|133.84|131.44|133.6|131.2|0
1650623240000|2022-04-22 10:27:20|133.89|131.49|133.7|131.3|133.89|131.49|133.7|131.3|0
1650623250000|2022-04-22 10:27:30|133.89|131.49|134.17|131.77|134.17|131.77|133.89|131.49|0
1650623260000|2022-04-22 10:27:40|134.07|131.67|134.26|131.86|134.26|131.86|134.07|131.67|0
1650623270000|2022-04-22 10:27:50|134.17|131.77|134.07|131.67|134.17|131.77|134.03|131.63|0
1650623280000|2022-04-22 10:28:00|133.98|131.58|134.03|131.63|134.03|131.63|133.98|131.58|0
1650623290000|2022-04-22 10:28:10|134.07|131.67|133.98|131.58|134.07|131.67|133.98|131.58|0
1650623300000|2022-04-22 10:28:20|133.84|131.44|133.79|131.39|133.84|131.44|133.79|131.39|0
1650623310000|2022-04-22 10:28:30|133.84|131.44|133.79|131.39|133.89|131.49|133.79|131.39|0
1650623320000|2022-04-22 10:28:40|133.89|131.49|133.98|131.58|133.98|131.58|133.79|131.39|0
1650623330000|2022-04-22 10:28:50|134.07|131.67|134.26|131.86|134.26|131.86|134.07|131.67|0
1650623340000|2022-04-22 10:29:00|134.35|131.95|134.35|131.95|134.35|131.95|134.26|131.86|0
1650623350000|2022-04-22 10:29:10|134.45|132.05|134.54|132.14|134.83|132.43|134.45|132.05|0
1650623360000|2022-04-22 10:29:20|134.59|132.19|134.64|132.24|134.73|132.33|134.59|132.19|0
1650623370000|2022-04-22 10:29:30|134.54|132.14|134.45|132.05|134.59|132.19|134.45|132.05|0
1650623380000|2022-04-22 10:29:40|134.5|132.1|134.35|131.95|134.5|132.1|134.35|131.95|0
1650623390000|2022-04-22 10:29:50|134.45|132.05|134.35|131.95|134.45|132.05|134.35|131.95|0
1650623400000|2022-04-22 10:30:00|134.26|131.86|134.17|131.77|134.26|131.86|134.17|131.77|0
1650623410000|2022-04-22 10:30:10|134.07|131.67|134.07|131.67|134.07|131.67|134.07|131.67|0
1650623420000|2022-04-22 10:30:20|134.17|131.77|134.17|131.77|134.17|131.77|134.17|131.77|0
1650623430000|2022-04-22 10:30:30|133.88|131.48|134.35|131.95|134.35|131.95|133.79|131.39|0
1650623440000|2022-04-22 10:30:40|134.26|131.86|134.35|131.95|134.45|132.05|134.26|131.86|0
1650623450000|2022-04-22 10:30:50|134.31|131.91|134.54|132.14|134.64|132.24|134.31|131.91|0
1650623460000|2022-04-22 10:31:00|134.45|132.05|134.54|132.14|134.54|132.14|134.45|132.05|0
1650623470000|2022-04-22 10:31:10|134.45|132.05|133.88|131.48|134.45|132.05|133.88|131.48|0
1650623480000|2022-04-22 10:31:20|133.74|131.34|133.88|131.48|133.88|131.48|133.7|131.3|0
1650623490000|2022-04-22 10:31:30|133.98|131.58|134.07|131.67|134.07|131.67|133.98|131.58|0
1650623500000|2022-04-22 10:31:40|133.98|131.58|134.26|131.86|134.26|131.86|133.98|131.58|0
1650623510000|2022-04-22 10:31:50|134.35|131.95|134.45|132.05|134.54|132.14|134.35|131.95|0
1650623520000|2022-04-22 10:32:00|134.54|132.14|135.01|132.61|135.01|132.61|134.54|132.14|0
1650623530000|2022-04-22 10:32:10|135.11|132.71|135.2|132.8|135.2|132.8|135.11|132.71|0
1650623540000|2022-04-22 10:32:20|135.16|132.76|134.92|132.52|135.16|132.76|134.92|132.52|0
1650623550000|2022-04-22 10:32:30|135.01|132.61|134.73|132.33|135.01|132.61|134.73|132.33|0
1650623560000|2022-04-22 10:32:40|134.63|132.23|134.59|132.19|134.63|132.23|134.54|132.14|0
1650623570000|2022-04-22 10:32:50|134.54|132.14|134.78|132.38|134.78|132.38|134.54|132.14|0
1650623580000|2022-04-22 10:33:00|134.82|132.42|134.82|132.42|134.82|132.42|134.73|132.33|0
1650623590000|2022-04-22 10:33:10|134.63|132.23|134.54|132.14|134.63|132.23|134.54|132.14|0
1650623600000|2022-04-22 10:33:20|134.63|132.23|134.45|132.05|134.63|132.23|134.45|132.05|0
1650623610000|2022-04-22 10:33:30|134.35|131.95|134.35|131.95|134.35|131.95|134.16|131.76|0
1650623620000|2022-04-22 10:33:40|134.45|132.05|134.35|131.95|134.45|132.05|134.35|131.95|0
1650623630000|2022-04-22 10:33:50|134.45|132.05|134.45|132.05|134.45|132.05|134.45|132.05|0
1650623640000|2022-04-22 10:34:00|134.35|131.95|134.4|132|134.4|132|134.35|131.95|0
1650623650000|2022-04-22 10:34:10|133.97|131.57|134.07|131.67|134.07|131.67|133.97|131.57|0
1650623660000|2022-04-22 10:34:20|134.26|131.86|134.35|131.95|134.35|131.95|134.26|131.86|0
1650623670000|2022-04-22 10:34:30|134.44|132.04|134.54|132.14|134.54|132.14|134.44|132.04|0
1650623690000|2022-04-22 10:34:50|134.44|132.04|134.26|131.86|134.44|132.04|134.16|131.76|0
1650623700000|2022-04-22 10:35:00|134.35|131.95|134.54|132.14|134.54|132.14|134.35|131.95|0
1650623710000|2022-04-22 10:35:10|134.59|132.19|134.63|132.23|134.73|132.33|134.59|132.19|0
1650623720000|2022-04-22 10:35:20|134.35|131.95|134.26|131.86|134.35|131.95|134.26|131.86|0
1650623730000|2022-04-22 10:35:30|134.44|132.04|134.44|132.04|134.44|132.04|134.44|132.04|0
1650623740000|2022-04-22 10:35:40|134.4|132|134.44|132.04|134.44|132.04|134.4|132|0
1650623750000|2022-04-22 10:35:50|134.35|131.95|134.35|131.95|134.44|132.04|134.35|131.95|0
1650623760000|2022-04-22 10:36:00|134.44|132.04|134.26|131.86|134.54|132.14|134.26|131.86|0
1650623770000|2022-04-22 10:36:10|134.16|131.76|134.12|131.72|134.16|131.76|134.07|131.67|0
1650623780000|2022-04-22 10:36:20|134.16|131.76|134.16|131.76|134.16|131.76|134.16|131.76|0
1650623790000|2022-04-22 10:36:30|134.25|131.85|134.25|131.85|134.25|131.85|134.25|131.85|0
1650623800000|2022-04-22 10:36:40|134.16|131.76|133.97|131.57|134.16|131.76|133.97|131.57|0
1650623810000|2022-04-22 10:36:50|133.83|131.43|133.88|131.48|133.88|131.48|133.69|131.29|0
1650623820000|2022-04-22 10:37:00|133.97|131.57|134.12|131.72|134.25|131.85|133.97|131.57|0
1650623830000|2022-04-22 10:37:10|134.25|131.85|134.16|131.76|134.25|131.85|134.16|131.76|0
1650623840000|2022-04-22 10:37:20|134.21|131.81|134.25|131.85|134.25|131.85|134.21|131.81|0
1650623850000|2022-04-22 10:37:30|134.21|131.81|134.25|131.85|134.25|131.85|134.21|131.81|0
1650623860000|2022-04-22 10:37:40|134.35|131.95|134.4|132|134.4|132|134.3|131.9|0
1650623870000|2022-04-22 10:37:50|134.44|132.04|134.44|132.04|134.44|132.04|134.3|131.9|0
1650623880000|2022-04-22 10:38:00|134.4|132|134.44|132.04|134.44|132.04|134.4|132|0
1650623890000|2022-04-22 10:38:10|134.25|131.85|134.35|131.95|134.35|131.95|134.25|131.85|0
1650623910000|2022-04-22 10:38:30|134.44|132.04|134.54|132.14|134.54|132.14|134.44|132.04|0
1650623920000|2022-04-22 10:38:40|134.44|132.04|134.35|131.95|134.44|132.04|134.35|131.95|0
1650623940000|2022-04-22 10:39:00|134.44|132.04|134.44|132.04|134.44|132.04|134.44|132.04|0
1650623950000|2022-04-22 10:39:10|134.35|131.95|134.25|131.85|134.44|132.04|134.25|131.85|0
1650623960000|2022-04-22 10:39:20|134.21|131.81|134.21|131.81|134.21|131.81|134.21|131.81|0
1650623970000|2022-04-22 10:39:30|134.16|131.76|134.35|131.95|134.35|131.95|134.16|131.76|0
1650623980000|2022-04-22 10:39:40|134.25|131.85|134.16|131.76|134.25|131.85|134.16|131.76|0
1650623990000|2022-04-22 10:39:50|134.25|131.85|134.25|131.85|134.3|131.9|134.25|131.85|0
1650624000000|2022-04-22 10:40:00|134.21|131.81|134.21|131.81|134.21|131.81|134.21|131.81|0
1650624010000|2022-04-22 10:40:10|134.06|131.66|134.21|131.81|134.25|131.85|134.06|131.66|0
1650624020000|2022-04-22 10:40:20|134.16|131.76|134.16|131.76|134.16|131.76|134.16|131.76|0
1650624030000|2022-04-22 10:40:30|133.97|131.57|133.97|131.57|133.97|131.57|133.97|131.57|0
1650624040000|2022-04-22 10:40:40|134.02|131.62|133.78|131.38|134.06|131.66|133.78|131.38|0
1650624050000|2022-04-22 10:40:50|133.69|131.29|133.5|131.1|133.69|131.29|133.5|131.1|0
1650624060000|2022-04-22 10:41:00|133.41|131.01|133.41|131.01|133.46|131.06|133.31|130.91|0
1650624070000|2022-04-22 10:41:10|133.31|130.91|133.69|131.29|133.69|131.29|133.31|130.91|0
1650624080000|2022-04-22 10:41:20|133.78|131.38|133.78|131.38|133.78|131.38|133.78|131.38|0
1650624090000|2022-04-22 10:41:30|133.5|131.1|133.5|131.1|133.59|131.19|133.31|130.91|0
1650624100000|2022-04-22 10:41:40|133.55|131.15|133.46|131.06|133.55|131.15|133.46|131.06|0
1650624110000|2022-04-22 10:41:50|133.5|131.1|133.5|131.1|133.5|131.1|133.5|131.1|0
1650624120000|2022-04-22 10:42:00|133.46|131.06|133.5|131.1|133.5|131.1|133.41|131.01|0
1650624130000|2022-04-22 10:42:10|133.59|131.19|133.59|131.19|133.64|131.24|133.59|131.19|0
1650624140000|2022-04-22 10:42:20|133.69|131.29|133.69|131.29|133.69|131.29|133.69|131.29|0
1650624150000|2022-04-22 10:42:30|133.59|131.19|133.5|131.1|133.69|131.29|133.5|131.1|0
1650624160000|2022-04-22 10:42:40|133.22|130.82|133.22|130.82|133.31|130.91|133.22|130.82|0
1650624170000|2022-04-22 10:42:50|133.13|130.73|133.13|130.73|133.22|130.82|133.13|130.73|0
1650624180000|2022-04-22 10:43:00|133.22|130.82|132.84|130.44|133.22|130.82|132.84|130.44|0
1650624200000|2022-04-22 10:43:20|132.75|130.35|132.57|130.17|132.75|130.35|132.57|130.17|0
1650624210000|2022-04-22 10:43:30|132.66|130.26|132.75|130.35|132.75|130.35|132.66|130.26|0
1650624220000|2022-04-22 10:43:40|132.8|130.4|132.75|130.35|132.84|130.44|132.75|130.35|0
1650624240000|2022-04-22 10:44:00|132.84|130.44|132.75|130.35|132.84|130.44|132.75|130.35|0
1650624260000|2022-04-22 10:44:20|132.66|130.26|132.56|130.16|132.66|130.26|132.56|130.16|0
1650624270000|2022-04-22 10:44:30|132.66|130.26|132.56|130.16|132.66|130.26|132.56|130.16|0
1650624290000|2022-04-22 10:44:50|132.52|130.12|132.52|130.12|132.52|130.12|132.52|130.12|0
1650624300000|2022-04-22 10:45:00|132.66|130.26|132.52|130.12|132.66|130.26|132.47|130.07|0
1650624310000|2022-04-22 10:45:10|132.56|130.16|132.47|130.07|132.56|130.16|132.47|130.07|0
1650624320000|2022-04-22 10:45:20|132.28|129.88|132.47|130.07|132.47|130.07|132.19|129.79|0
1650624330000|2022-04-22 10:45:30|132.38|129.98|132.24|129.84|132.38|129.98|132.19|129.79|0
1650624340000|2022-04-22 10:45:40|132.28|129.88|132.28|129.88|132.28|129.88|132.19|129.79|0
1650624350000|2022-04-22 10:45:50|132.19|129.79|132.19|129.79|132.28|129.88|132.19|129.79|0
1650624360000|2022-04-22 10:46:00|132.24|129.84|132.05|129.65|132.24|129.84|132.05|129.65|0
1650624370000|2022-04-22 10:46:10|132|129.6|132|129.6|132|129.6|131.96|129.56|0
1650624380000|2022-04-22 10:46:20|131.91|129.51|132|129.6|132|129.6|131.91|129.51|0
1650624390000|2022-04-22 10:46:30|131.91|129.51|132|129.6|132|129.6|131.91|129.51|0
1650624400000|2022-04-22 10:46:40|132.1|129.7|132|129.6|132.1|129.7|132|129.6|0
1650624410000|2022-04-22 10:46:50|132.1|129.7|132|129.6|132.1|129.7|132|129.6|0
1650624420000|2022-04-22 10:47:00|131.91|129.51|131.96|129.56|131.96|129.56|131.82|129.42|0
1650624430000|2022-04-22 10:47:10|132|129.6|131.82|129.42|132|129.6|131.82|129.42|0
1650624440000|2022-04-22 10:47:20|131.87|129.47|131.82|129.42|131.87|129.47|131.73|129.33|0
1650624450000|2022-04-22 10:47:30|131.77|129.37|131.82|129.42|131.91|129.51|131.77|129.37|0
1650624460000|2022-04-22 10:47:40|131.87|129.47|131.82|129.42|131.87|129.47|131.82|129.42|0
1650624470000|2022-04-22 10:47:50|131.91|129.51|132.1|129.7|132.1|129.7|131.91|129.51|0
1650624480000|2022-04-22 10:48:00|132|129.6|132.1|129.7|132.1|129.7|132|129.6|0
1650624490000|2022-04-22 10:48:10|132|129.6|132|129.6|132|129.6|132|129.6|0
1650624500000|2022-04-22 10:48:20|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650624510000|2022-04-22 10:48:30|132.1|129.7|132|129.6|132.1|129.7|132|129.6|0
1650624520000|2022-04-22 10:48:40|131.96|129.56|132|129.6|132|129.6|131.96|129.56|0
1650624530000|2022-04-22 10:48:50|131.91|129.51|131.82|129.42|131.91|129.51|131.82|129.42|0
1650624540000|2022-04-22 10:49:00|131.91|129.51|132.1|129.7|132.1|129.7|131.91|129.51|0
1650624550000|2022-04-22 10:49:10|132|129.6|131.96|129.56|132|129.6|131.96|129.56|0
1650624560000|2022-04-22 10:49:20|131.91|129.51|132|129.6|132|129.6|131.91|129.51|0
1650624580000|2022-04-22 10:49:40|132.05|129.65|132.1|129.7|132.1|129.7|132.05|129.65|0
1650624590000|2022-04-22 10:49:50|132.05|129.65|132|129.6|132.05|129.65|132|129.6|0
1650624600000|2022-04-22 10:50:00|131.91|129.51|132|129.6|132|129.6|131.91|129.51|0
1650624610000|2022-04-22 10:50:10|132.09|129.69|132.09|129.69|132.09|129.69|132.09|129.69|0
1650624620000|2022-04-22 10:50:20|132|129.6|131.91|129.51|132|129.6|131.91|129.51|0
1650624630000|2022-04-22 10:50:30|132|129.6|132|129.6|132|129.6|132|129.6|0
1650624640000|2022-04-22 10:50:40|132.09|129.69|132.28|129.88|132.28|129.88|132|129.6|0
1650624650000|2022-04-22 10:50:50|132.42|130.02|132.37|129.97|132.42|130.02|132.28|129.88|0
1650624660000|2022-04-22 10:51:00|132.28|129.88|132.56|130.16|132.56|130.16|132.28|129.88|0
1650624670000|2022-04-22 10:51:10|132.65|130.25|132.47|130.07|132.65|130.25|132.47|130.07|0
1650624680000|2022-04-22 10:51:20|132.56|130.16|132.47|130.07|132.56|130.16|132.47|130.07|0
1650624690000|2022-04-22 10:51:30|132.56|130.16|132.56|130.16|132.65|130.25|132.56|130.16|0
1650624710000|2022-04-22 10:51:50|132.51|130.11|132.56|130.16|132.56|130.16|132.47|130.07|0
1650624720000|2022-04-22 10:52:00|132.47|130.07|132.61|130.21|132.65|130.25|132.47|130.07|0
1650624730000|2022-04-22 10:52:10|132.65|130.25|132.65|130.25|132.65|130.25|132.56|130.16|0
1650624740000|2022-04-22 10:52:20|132.89|130.49|132.89|130.49|132.89|130.49|132.89|130.49|0
1650624750000|2022-04-22 10:52:30|132.84|130.44|132.74|130.34|132.84|130.44|132.65|130.25|0
1650624760000|2022-04-22 10:52:40|132.65|130.25|132.56|130.16|132.65|130.25|132.56|130.16|0
1650624770000|2022-04-22 10:52:50|132.65|130.25|132.61|130.21|132.65|130.25|132.56|130.16|0
1650624780000|2022-04-22 10:53:00|132.65|130.25|132.74|130.34|132.74|130.34|132.65|130.25|0
1650624790000|2022-04-22 10:53:10|132.84|130.44|133.4|131|133.4|131|132.84|130.44|0
1650624800000|2022-04-22 10:53:20|133.3|130.9|132.98|130.58|133.3|130.9|132.98|130.58|0
1650624810000|2022-04-22 10:53:30|132.89|130.49|132.93|130.53|133.02|130.62|132.89|130.49|0
1650624820000|2022-04-22 10:53:40|132.84|130.44|132.93|130.53|132.93|130.53|132.84|130.44|0
1650624830000|2022-04-22 10:53:50|132.89|130.49|132.84|130.44|132.93|130.53|132.84|130.44|0
1650624840000|2022-04-22 10:54:00|132.89|130.49|132.89|130.49|132.89|130.49|132.89|130.49|0
1650624850000|2022-04-22 10:54:10|132.84|130.44|132.98|130.58|133.02|130.62|132.79|130.39|0
1650624860000|2022-04-22 10:54:20|133.02|130.62|133.02|130.62|133.12|130.72|133.02|130.62|0
1650624870000|2022-04-22 10:54:30|133.12|130.72|133.21|130.81|133.21|130.81|133.12|130.72|0
1650624880000|2022-04-22 10:54:40|133.3|130.9|133.21|130.81|133.3|130.9|133.21|130.81|0
1650624890000|2022-04-22 10:54:50|133.3|130.9|133.3|130.9|133.3|130.9|133.21|130.81|0
1650624900000|2022-04-22 10:55:00|133.35|130.95|133.12|130.72|133.35|130.95|133.12|130.72|0
1650624910000|2022-04-22 10:55:10|133.21|130.81|133.26|130.86|133.26|130.86|133.16|130.76|0
1650624920000|2022-04-22 10:55:20|133.3|130.9|133.16|130.76|133.3|130.9|133.16|130.76|0
1650624930000|2022-04-22 10:55:30|133.12|130.72|133.16|130.76|133.16|130.76|133.12|130.72|0
1650624940000|2022-04-22 10:55:40|133.21|130.81|133.3|130.9|133.3|130.9|133.21|130.81|0
1650624950000|2022-04-22 10:55:50|133.21|130.81|133.02|130.62|133.21|130.81|133.02|130.62|0
1650624960000|2022-04-22 10:56:00|133.12|130.72|133.12|130.72|133.12|130.72|133.12|130.72|0
1650624970000|2022-04-22 10:56:10|133.3|130.9|133.26|130.86|133.4|131|133.26|130.86|0
1650624980000|2022-04-22 10:56:20|133.4|131|133.49|131.09|133.49|131.09|133.4|131|0
1650624990000|2022-04-22 10:56:30|133.3|130.9|133.26|130.86|133.3|130.9|133.26|130.86|0
1650625000000|2022-04-22 10:56:40|133.3|130.9|133.3|130.9|133.3|130.9|133.3|130.9|0
1650625010000|2022-04-22 10:56:50|133.35|130.95|133.4|131|133.4|131|133.3|130.9|0
1650625020000|2022-04-22 10:57:00|133.3|130.9|133.3|130.9|133.3|130.9|133.3|130.9|0
1650625030000|2022-04-22 10:57:10|133.21|130.81|133.21|130.81|133.26|130.86|133.21|130.81|0
1650625040000|2022-04-22 10:57:20|133.11|130.71|133.11|130.71|133.11|130.71|133.11|130.71|0
1650625050000|2022-04-22 10:57:30|133.21|130.81|133.49|131.09|133.54|131.14|133.21|130.81|0
1650625060000|2022-04-22 10:57:40|133.58|131.18|133.58|131.18|133.58|131.18|133.58|131.18|0
1650625070000|2022-04-22 10:57:50|133.49|131.09|133.58|131.18|133.58|131.18|133.49|131.09|0
1650625080000|2022-04-22 10:58:00|133.3|130.9|133.11|130.71|133.3|130.9|133.11|130.71|0
1650625090000|2022-04-22 10:58:10|133.02|130.62|132.83|130.43|133.02|130.62|132.74|130.34|0
1650625100000|2022-04-22 10:58:20|132.74|130.34|132.74|130.34|132.74|130.34|132.7|130.3|0
1650625110000|2022-04-22 10:58:30|132.93|130.53|132.83|130.43|132.93|130.53|132.83|130.43|0
1650625120000|2022-04-22 10:58:40|132.74|130.34|132.46|130.06|132.74|130.34|132.46|130.06|0
1650625130000|2022-04-22 10:58:50|132.55|130.15|132.55|130.15|132.65|130.25|132.55|130.15|0
1650625140000|2022-04-22 10:59:00|132.46|130.06|132.42|130.02|132.46|130.06|132.42|130.02|0
1650625150000|2022-04-22 10:59:10|132.46|130.06|132.55|130.15|132.55|130.15|132.46|130.06|0
1650625160000|2022-04-22 10:59:20|132.51|130.11|132.6|130.2|132.6|130.2|132.46|130.06|0
1650625170000|2022-04-22 10:59:30|132.55|130.15|132.65|130.25|132.65|130.25|132.55|130.15|0
1650625180000|2022-04-22 10:59:40|132.74|130.34|132.74|130.34|132.74|130.34|132.69|130.29|0
1650625190000|2022-04-22 10:59:50|132.65|130.25|132.65|130.25|132.65|130.25|132.65|130.25|0
1650625200000|2022-04-22 11:00:00|132.69|130.29|132.55|130.15|132.69|130.29|132.55|130.15|0
1650625210000|2022-04-22 11:00:10|132.51|130.11|132.51|130.11|132.51|130.11|132.51|130.11|0
1650625220000|2022-04-22 11:00:20|132.37|129.97|132.09|129.69|132.37|129.97|132.09|129.69|0
1650625230000|2022-04-22 11:00:30|132.18|129.78|132.18|129.78|132.18|129.78|132.18|129.78|0
1650625240000|2022-04-22 11:00:40|132.14|129.74|131.99|129.59|132.14|129.74|131.99|129.59|0
1650625250000|2022-04-22 11:00:50|132.09|129.69|131.99|129.59|132.09|129.69|131.99|129.59|0
1650625260000|2022-04-22 11:01:00|131.9|129.5|131.72|129.32|131.9|129.5|131.72|129.32|0
1650625270000|2022-04-22 11:01:10|131.81|129.41|131.99|129.59|131.99|129.59|131.81|129.41|0
1650625280000|2022-04-22 11:01:20|132.09|129.69|132.18|129.78|132.18|129.78|132.09|129.69|0
1650625290000|2022-04-22 11:01:30|132.09|129.69|132.09|129.69|132.09|129.69|132.04|129.64|0
1650625300000|2022-04-22 11:01:40|132.27|129.87|132.18|129.78|132.27|129.87|132.18|129.78|0
1650625310000|2022-04-22 11:01:50|132.27|129.87|132.36|129.96|132.36|129.96|132.27|129.87|0
1650625320000|2022-04-22 11:02:00|132.27|129.87|132.46|130.06|132.46|130.06|132.27|129.87|0
1650625330000|2022-04-22 11:02:10|132.55|130.15|132.41|130.01|132.55|130.15|132.41|130.01|0
1650625340000|2022-04-22 11:02:20|132.46|130.06|132.51|130.11|132.51|130.11|132.46|130.06|0
1650625350000|2022-04-22 11:02:30|132.46|130.06|132.36|129.96|132.46|130.06|132.36|129.96|0
1650625360000|2022-04-22 11:02:40|132.41|130.01|132.09|129.69|132.41|130.01|132.09|129.69|0
1650625370000|2022-04-22 11:02:50|131.99|129.59|132.09|129.69|132.09|129.69|131.9|129.5|0
1650625380000|2022-04-22 11:03:00|131.99|129.59|131.9|129.5|131.99|129.59|131.9|129.5|0
1650625390000|2022-04-22 11:03:10|131.99|129.59|132.09|129.69|132.09|129.69|131.99|129.59|0
1650625400000|2022-04-22 11:03:20|132.08|129.68|131.95|129.55|132.13|129.73|131.95|129.55|0
1650625410000|2022-04-22 11:03:30|131.81|129.41|131.9|129.5|131.9|129.5|131.81|129.41|0
1650625420000|2022-04-22 11:03:40|131.81|129.41|131.71|129.31|131.81|129.41|131.71|129.31|0
1650625430000|2022-04-22 11:03:50|131.81|129.41|131.81|129.41|131.85|129.45|131.81|129.41|0
1650625440000|2022-04-22 11:04:00|131.76|129.36|131.71|129.31|131.81|129.41|131.71|129.31|0
1650625450000|2022-04-22 11:04:10|131.81|129.41|132.08|129.68|132.08|129.68|131.81|129.41|0
1650625460000|2022-04-22 11:04:20|132.18|129.78|131.9|129.5|132.18|129.78|131.9|129.5|0
1650625470000|2022-04-22 11:04:30|131.99|129.59|132.08|129.68|132.08|129.68|131.99|129.59|0
1650625480000|2022-04-22 11:04:40|131.9|129.5|132.08|129.68|132.08|129.68|131.9|129.5|0
1650625490000|2022-04-22 11:04:50|131.99|129.59|131.99|129.59|131.99|129.59|131.99|129.59|0
1650625500000|2022-04-22 11:05:00|131.71|129.31|131.81|129.41|131.81|129.41|131.71|129.31|0
1650625520000|2022-04-22 11:05:20|131.9|129.5|131.8|129.4|131.9|129.5|131.8|129.4|0
1650625530000|2022-04-22 11:05:30|131.71|129.31|131.9|129.5|131.9|129.5|131.71|129.31|0
1650625540000|2022-04-22 11:05:40|131.99|129.59|132.08|129.68|132.08|129.68|131.99|129.59|0
1650625550000|2022-04-22 11:05:50|132.27|129.87|132.27|129.87|132.27|129.87|132.27|129.87|0
1650625560000|2022-04-22 11:06:00|132.55|130.15|132.55|130.15|132.55|130.15|132.55|130.15|0
1650625570000|2022-04-22 11:06:10|132.45|130.05|132.27|129.87|132.45|130.05|132.27|129.87|0
1650625580000|2022-04-22 11:06:20|132.36|129.96|132.36|129.96|132.36|129.96|132.36|129.96|0
1650625590000|2022-04-22 11:06:30|132.27|129.87|132.41|130.01|132.41|130.01|132.27|129.87|0
1650625600000|2022-04-22 11:06:40|132.36|129.96|132.27|129.87|132.45|130.05|132.27|129.87|0
1650625610000|2022-04-22 11:06:50|132.18|129.78|132.08|129.68|132.18|129.78|132.08|129.68|0
1650625620000|2022-04-22 11:07:00|131.8|129.4|131.62|129.22|131.8|129.4|131.62|129.22|0
1650625630000|2022-04-22 11:07:10|131.53|129.13|131.71|129.31|131.71|129.31|131.53|129.13|0
1650625640000|2022-04-22 11:07:20|131.62|129.22|131.53|129.13|131.62|129.22|131.53|129.13|0
1650625650000|2022-04-22 11:07:30|131.43|129.03|131.34|128.94|131.43|129.03|131.34|128.94|0
1650625660000|2022-04-22 11:07:40|131.25|128.85|131.25|128.85|131.25|128.85|131.25|128.85|0
1650625670000|2022-04-22 11:07:50|131.16|128.76|131.15|128.75|131.16|128.76|131.06|128.66|0
1650625680000|2022-04-22 11:08:00|131.06|128.66|130.88|128.48|131.06|128.66|130.88|128.48|0
1650625690000|2022-04-22 11:08:10|130.97|128.57|131.06|128.66|131.06|128.66|130.88|128.48|0
1650625700000|2022-04-22 11:08:20|130.88|128.48|131.15|128.75|131.15|128.75|130.88|128.48|0
1650625710000|2022-04-22 11:08:30|131.11|128.71|131.06|128.66|131.11|128.71|131.06|128.66|0
1650625720000|2022-04-22 11:08:40|131.15|128.75|131.2|128.8|131.25|128.85|131.15|128.75|0
1650625730000|2022-04-22 11:08:50|131.15|128.75|131.25|128.85|131.25|128.85|131.15|128.75|0
1650625740000|2022-04-22 11:09:00|131.06|128.66|131.06|128.66|131.15|128.75|131.06|128.66|0
1650625750000|2022-04-22 11:09:10|131.15|128.75|131.06|128.66|131.25|128.85|131.06|128.66|0
1650625760000|2022-04-22 11:09:20|130.92|128.52|130.97|128.57|130.97|128.57|130.92|128.52|0
1650625770000|2022-04-22 11:09:30|130.92|128.52|130.78|128.38|130.92|128.52|130.78|128.38|0
1650625780000|2022-04-22 11:09:40|130.74|128.34|130.69|128.29|130.74|128.34|130.69|128.29|0
1650625790000|2022-04-22 11:09:50|130.88|128.48|130.78|128.38|130.88|128.48|130.78|128.38|0
1650625800000|2022-04-22 11:10:00|130.69|128.29|130.51|128.11|130.69|128.29|130.51|128.11|0
1650625810000|2022-04-22 11:10:10|130.42|128.02|130.42|128.02|130.42|128.02|130.32|127.92|0
1650625820000|2022-04-22 11:10:20|130.51|128.11|130.56|128.16|130.56|128.16|130.42|128.02|0
1650625830000|2022-04-22 11:10:30|130.51|128.11|130.32|127.92|130.51|128.11|130.32|127.92|0
1650625840000|2022-04-22 11:10:40|130.42|128.02|130.42|128.02|130.51|128.11|130.42|128.02|0
1650625850000|2022-04-22 11:10:50|130.32|127.92|130.32|127.92|130.32|127.92|130.23|127.83|0
1650625860000|2022-04-22 11:11:00|130.23|127.83|130.14|127.74|130.23|127.83|130.14|127.74|0
1650625870000|2022-04-22 11:11:10|130.23|127.83|129.77|127.37|130.23|127.83|129.77|127.37|0
1650625880000|2022-04-22 11:11:20|129.86|127.46|129.68|127.28|129.86|127.46|129.68|127.28|0
1650625890000|2022-04-22 11:11:30|129.86|127.46|129.96|127.56|129.96|127.56|129.86|127.46|0
1650625900000|2022-04-22 11:11:40|129.95|127.55|130.14|127.74|130.14|127.74|129.95|127.55|0
1650625910000|2022-04-22 11:11:50|130.23|127.83|130.23|127.83|130.23|127.83|130.14|127.74|0
1650625920000|2022-04-22 11:12:00|130.14|127.74|129.95|127.55|130.14|127.74|129.95|127.55|0
1650625930000|2022-04-22 11:12:10|129.77|127.37|129.77|127.37|129.77|127.37|129.68|127.28|0
1650625940000|2022-04-22 11:12:20|129.68|127.28|129.59|127.19|129.68|127.28|129.5|127.1|0
1650625950000|2022-04-22 11:12:30|129.54|127.14|129.59|127.19|129.59|127.19|129.5|127.1|0
1650625960000|2022-04-22 11:12:40|129.82|127.42|129.68|127.28|129.82|127.42|129.68|127.28|0
1650625970000|2022-04-22 11:12:50|129.59|127.19|129.5|127.1|129.59|127.19|129.5|127.1|0
1650625980000|2022-04-22 11:13:00|129.68|127.28|129.59|127.19|129.68|127.28|129.59|127.19|0
1650625990000|2022-04-22 11:13:10|129.5|127.1|129.59|127.19|129.59|127.19|129.5|127.1|0
1650626000000|2022-04-22 11:13:20|129.68|127.28|129.68|127.28|129.73|127.33|129.68|127.28|0
1650626010000|2022-04-22 11:13:30|129.86|127.46|129.68|127.28|129.86|127.46|129.68|127.28|0
1650626020000|2022-04-22 11:13:40|129.77|127.37|129.77|127.37|129.77|127.37|129.68|127.28|0
1650626030000|2022-04-22 11:13:50|129.86|127.46|129.86|127.46|129.86|127.46|129.86|127.46|0
1650626040000|2022-04-22 11:14:00|129.91|127.51|129.95|127.55|129.95|127.55|129.91|127.51|0
1650626050000|2022-04-22 11:14:10|129.91|127.51|130.32|127.92|130.32|127.92|129.91|127.51|0
1650626060000|2022-04-22 11:14:20|129.86|127.46|129.49|127.09|129.86|127.46|129.49|127.09|0
1650626070000|2022-04-22 11:14:30|129.59|127.19|129.68|127.28|129.68|127.28|129.59|127.19|0
1650626080000|2022-04-22 11:14:40|129.77|127.37|129.68|127.28|129.77|127.37|129.68|127.28|0
1650626090000|2022-04-22 11:14:50|129.77|127.37|129.68|127.28|129.77|127.37|129.68|127.28|0
1650626100000|2022-04-22 11:15:00|129.77|127.37|129.77|127.37|129.77|127.37|129.77|127.37|0
1650626110000|2022-04-22 11:15:10|129.86|127.46|130.23|127.83|130.23|127.83|129.86|127.46|0
1650626120000|2022-04-22 11:15:20|130.14|127.74|130.32|127.92|130.32|127.92|130.14|127.74|0
1650626130000|2022-04-22 11:15:30|130.23|127.83|130.32|127.92|130.32|127.92|130.23|127.83|0
1650626140000|2022-04-22 11:15:40|130.23|127.83|130.18|127.78|130.23|127.83|130.18|127.78|0
1650626150000|2022-04-22 11:15:50|130.23|127.83|130.32|127.92|130.32|127.92|130.23|127.83|0
1650626160000|2022-04-22 11:16:00|130.23|127.83|130.23|127.83|130.23|127.83|130.23|127.83|0
1650626170000|2022-04-22 11:16:10|130.04|127.64|130.04|127.64|130.04|127.64|130.04|127.64|0
1650626180000|2022-04-22 11:16:20|130.14|127.74|130.14|127.74|130.14|127.74|130.14|127.74|0
1650626190000|2022-04-22 11:16:30|130.04|127.64|130.04|127.64|130.04|127.64|130.04|127.64|0
1650626200000|2022-04-22 11:16:40|130.23|127.83|130.13|127.73|130.23|127.83|130.13|127.73|0
1650626210000|2022-04-22 11:16:50|130.04|127.64|130.23|127.83|130.23|127.83|130.04|127.64|0
1650626220000|2022-04-22 11:17:00|130.13|127.73|130.23|127.83|130.23|127.83|130.13|127.73|0
1650626230000|2022-04-22 11:17:10|130.13|127.73|130.13|127.73|130.13|127.73|130.13|127.73|0
1650626240000|2022-04-22 11:17:20|130.04|127.64|130.13|127.73|130.23|127.83|130.04|127.64|0
1650626250000|2022-04-22 11:17:30|130.04|127.64|129.95|127.55|130.04|127.64|129.95|127.55|0
1650626260000|2022-04-22 11:17:40|130.04|127.64|129.95|127.55|130.13|127.73|129.95|127.55|0
1650626270000|2022-04-22 11:17:50|129.86|127.46|129.68|127.28|129.86|127.46|129.68|127.28|0
1650626280000|2022-04-22 11:18:00|129.86|127.46|130.04|127.64|130.13|127.73|129.86|127.46|0
1650626290000|2022-04-22 11:18:10|130|127.6|129.67|127.27|130|127.6|129.67|127.27|0
1650626300000|2022-04-22 11:18:20|129.77|127.37|129.77|127.37|129.77|127.37|129.67|127.27|0
1650626310000|2022-04-22 11:18:30|129.58|127.18|129.67|127.27|129.67|127.27|129.49|127.09|0
1650626320000|2022-04-22 11:18:40|129.63|127.23|129.58|127.18|129.77|127.37|129.58|127.18|0
1650626330000|2022-04-22 11:18:50|129.67|127.27|129.77|127.37|129.77|127.37|129.67|127.27|0
1650626340000|2022-04-22 11:19:00|129.67|127.27|129.77|127.37|129.77|127.37|129.58|127.18|0
1650626350000|2022-04-22 11:19:10|129.67|127.27|129.67|127.27|129.67|127.27|129.67|127.27|0
1650626360000|2022-04-22 11:19:20|129.58|127.18|129.67|127.27|129.67|127.27|129.58|127.18|0
1650626370000|2022-04-22 11:19:30|129.77|127.37|129.77|127.37|129.77|127.37|129.67|127.27|0
1650626380000|2022-04-22 11:19:40|129.67|127.27|129.58|127.18|129.67|127.27|129.58|127.18|0
1650626390000|2022-04-22 11:19:50|129.49|127.09|129.58|127.18|129.58|127.18|129.49|127.09|0
1650626400000|2022-04-22 11:20:00|129.67|127.27|129.67|127.27|129.77|127.37|129.67|127.27|0
1650626430000|2022-04-22 11:20:30|129.58|127.18|129.67|127.27|129.76|127.36|129.58|127.18|0
1650626440000|2022-04-22 11:20:40|129.58|127.18|129.58|127.18|129.67|127.27|129.58|127.18|0
1650626460000|2022-04-22 11:21:00|129.63|127.23|129.58|127.18|129.63|127.23|129.58|127.18|0
1650626470000|2022-04-22 11:21:10|129.67|127.27|129.49|127.09|129.67|127.27|129.49|127.09|0
1650626480000|2022-04-22 11:21:20|129.58|127.18|129.58|127.18|129.58|127.18|129.49|127.09|0
1650626490000|2022-04-22 11:21:30|129.49|127.09|129.67|127.27|129.67|127.27|129.49|127.09|0
1650626500000|2022-04-22 11:21:40|129.58|127.18|129.76|127.36|129.76|127.36|129.58|127.18|0
1650626510000|2022-04-22 11:21:50|129.67|127.27|129.67|127.27|129.67|127.27|129.67|127.27|0
1650626520000|2022-04-22 11:22:00|129.49|127.09|129.67|127.27|129.67|127.27|129.49|127.09|0
1650626530000|2022-04-22 11:22:10|129.58|127.18|129.58|127.18|129.58|127.18|129.58|127.18|0
1650626540000|2022-04-22 11:22:20|129.67|127.27|129.76|127.36|129.76|127.36|129.67|127.27|0
1650626550000|2022-04-22 11:22:30|129.67|127.27|129.81|127.41|129.81|127.41|129.67|127.27|0
1650626560000|2022-04-22 11:22:40|129.86|127.46|129.95|127.55|130.04|127.64|129.86|127.46|0
1650626570000|2022-04-22 11:22:50|129.99|127.59|130.04|127.64|130.04|127.64|129.95|127.55|0
1650626580000|2022-04-22 11:23:00|130.13|127.73|130.13|127.73|130.18|127.78|130.13|127.73|0
1650626590000|2022-04-22 11:23:10|130.04|127.64|130.04|127.64|130.09|127.69|130.04|127.64|0
1650626600000|2022-04-22 11:23:20|130.13|127.73|130.09|127.69|130.13|127.73|130.04|127.64|0
1650626610000|2022-04-22 11:23:30|130.22|127.82|130.22|127.82|130.31|127.91|130.22|127.82|0
1650626620000|2022-04-22 11:23:40|130.27|127.87|130.31|127.91|130.31|127.91|130.27|127.87|0
1650626640000|2022-04-22 11:24:00|130.22|127.82|130.22|127.82|130.22|127.82|130.22|127.82|0
1650626650000|2022-04-22 11:24:10|130.13|127.73|130.13|127.73|130.13|127.73|130.13|127.73|0
1650626680000|2022-04-22 11:24:40|129.95|127.55|129.95|127.55|129.95|127.55|129.95|127.55|0
1650626690000|2022-04-22 11:24:50|129.85|127.45|129.99|127.59|129.99|127.59|129.85|127.45|0
1650626700000|2022-04-22 11:25:00|129.95|127.55|130.13|127.73|130.13|127.73|129.95|127.55|0
1650626710000|2022-04-22 11:25:10|130.22|127.82|130.13|127.73|130.22|127.82|130.13|127.73|0
1650626720000|2022-04-22 11:25:20|130.22|127.82|130.13|127.73|130.22|127.82|130.13|127.73|0
1650626740000|2022-04-22 11:25:40|130.04|127.64|130.04|127.64|130.13|127.73|130.04|127.64|0
1650626750000|2022-04-22 11:25:50|130.13|127.73|130.04|127.64|130.13|127.73|130.04|127.64|0
1650626760000|2022-04-22 11:26:00|130.08|127.68|130.22|127.82|130.22|127.82|130.08|127.68|0
1650626770000|2022-04-22 11:26:10|130.31|127.91|130.31|127.91|130.31|127.91|130.31|127.91|0
1650626780000|2022-04-22 11:26:20|130.4|128|130.4|128|130.4|128|130.4|128|0
1650626790000|2022-04-22 11:26:30|130.31|127.91|130.31|127.91|130.31|127.91|130.31|127.91|0
1650626800000|2022-04-22 11:26:40|130.27|127.87|130.31|127.91|130.31|127.91|130.27|127.87|0
1650626810000|2022-04-22 11:26:50|130.22|127.82|130.08|127.68|130.22|127.82|130.04|127.64|0
1650626820000|2022-04-22 11:27:00|130.13|127.73|130.04|127.64|130.13|127.73|130.04|127.64|0
1650626830000|2022-04-22 11:27:10|129.94|127.54|129.94|127.54|129.94|127.54|129.94|127.54|0
1650626850000|2022-04-22 11:27:30|130.04|127.64|130.03|127.63|130.04|127.64|129.94|127.54|0
1650626860000|2022-04-22 11:27:40|129.94|127.54|130.13|127.73|130.13|127.73|129.94|127.54|0
1650626870000|2022-04-22 11:27:50|130.08|127.68|130.03|127.63|130.08|127.68|130.03|127.63|0
1650626890000|2022-04-22 11:28:10|129.99|127.59|130.03|127.63|130.03|127.63|129.99|127.59|0
1650626900000|2022-04-22 11:28:20|130.13|127.73|130.13|127.73|130.13|127.73|130.13|127.73|0
1650626910000|2022-04-22 11:28:30|130.03|127.63|129.94|127.54|130.03|127.63|129.94|127.54|0
1650626930000|2022-04-22 11:28:50|129.85|127.45|129.9|127.5|129.94|127.54|129.85|127.45|0
1650626940000|2022-04-22 11:29:00|129.85|127.45|129.9|127.5|129.94|127.54|129.85|127.45|0
1650626950000|2022-04-22 11:29:10|129.94|127.54|129.48|127.08|129.94|127.54|129.48|127.08|0
1650626960000|2022-04-22 11:29:20|129.58|127.18|129.67|127.27|129.67|127.27|129.58|127.18|0
1650626970000|2022-04-22 11:29:30|129.76|127.36|129.67|127.27|129.76|127.36|129.67|127.27|0
1650626980000|2022-04-22 11:29:40|129.76|127.36|129.67|127.27|129.76|127.36|129.67|127.27|0
1650626990000|2022-04-22 11:29:50|129.57|127.17|129.57|127.17|129.57|127.17|129.57|127.17|0
1650627000000|2022-04-22 11:30:00|129.67|127.27|129.67|127.27|129.67|127.27|129.67|127.27|0
1650627010000|2022-04-22 11:30:10|129.94|127.54|130.03|127.63|130.03|127.63|129.94|127.54|0
1650627020000|2022-04-22 11:30:20|129.99|127.59|129.94|127.54|129.99|127.59|129.94|127.54|0
1650627030000|2022-04-22 11:30:30|130.03|127.63|130.03|127.63|130.03|127.63|129.94|127.54|0
1650627040000|2022-04-22 11:30:40|129.99|127.59|129.67|127.27|129.99|127.59|129.67|127.27|0
1650627050000|2022-04-22 11:30:50|129.57|127.17|129.48|127.08|129.57|127.17|129.48|127.08|0
1650627060000|2022-04-22 11:31:00|129.57|127.17|129.48|127.08|129.57|127.17|129.48|127.08|0
1650627070000|2022-04-22 11:31:10|129.21|126.81|129.3|126.9|129.3|126.9|129.21|126.81|0
1650627080000|2022-04-22 11:31:20|129.21|126.81|129.21|126.81|129.21|126.81|129.12|126.72|0
1650627090000|2022-04-22 11:31:30|129.3|126.9|129.3|126.9|129.3|126.9|129.3|126.9|0
1650627100000|2022-04-22 11:31:40|129.57|127.17|129.85|127.45|129.85|127.45|129.57|127.17|0
1650627110000|2022-04-22 11:31:50|129.94|127.54|129.94|127.54|129.94|127.54|129.94|127.54|0
1650627120000|2022-04-22 11:32:00|130.12|127.72|130.12|127.72|130.12|127.72|129.94|127.54|0
1650627130000|2022-04-22 11:32:10|129.94|127.54|129.9|127.5|129.94|127.54|129.9|127.5|0
1650627140000|2022-04-22 11:32:20|129.94|127.54|129.76|127.36|129.94|127.54|129.76|127.36|0
1650627150000|2022-04-22 11:32:30|129.66|127.26|129.76|127.36|129.76|127.36|129.66|127.26|0
1650627160000|2022-04-22 11:32:40|129.85|127.45|129.85|127.45|129.85|127.45|129.85|127.45|0
1650627170000|2022-04-22 11:32:50|129.76|127.36|129.76|127.36|129.8|127.4|129.76|127.36|0
1650627180000|2022-04-22 11:33:00|129.94|127.54|129.94|127.54|129.94|127.54|129.94|127.54|0
1650627190000|2022-04-22 11:33:10|130.03|127.63|129.94|127.54|130.03|127.63|129.94|127.54|0
1650627200000|2022-04-22 11:33:20|129.99|127.59|130.12|127.72|130.12|127.72|129.99|127.59|0
1650627210000|2022-04-22 11:33:30|130.21|127.81|130.21|127.81|130.21|127.81|130.21|127.81|0
1650627220000|2022-04-22 11:33:40|130.31|127.91|130.31|127.91|130.31|127.91|130.31|127.91|0
1650627230000|2022-04-22 11:33:50|130.4|128|130.49|128.09|130.49|128.09|130.4|128|0
1650627240000|2022-04-22 11:34:00|130.58|128.18|130.72|128.32|130.72|128.32|130.58|128.18|0
1650627250000|2022-04-22 11:34:10|130.77|128.37|130.77|128.37|130.77|128.37|130.67|128.27|0
1650627260000|2022-04-22 11:34:20|130.86|128.46|130.86|128.46|130.86|128.46|130.86|128.46|0
1650627270000|2022-04-22 11:34:30|130.91|128.51|130.86|128.46|130.91|128.51|130.86|128.46|0
1650627280000|2022-04-22 11:34:40|130.95|128.55|130.77|128.37|130.95|128.55|130.77|128.37|0
1650627290000|2022-04-22 11:34:50|130.86|128.46|130.86|128.46|130.86|128.46|130.86|128.46|0
1650627300000|2022-04-22 11:35:00|130.81|128.41|130.77|128.37|130.81|128.41|130.67|128.27|0
1650627310000|2022-04-22 11:35:10|130.86|128.46|130.95|128.55|130.95|128.55|130.86|128.46|0
1650627320000|2022-04-22 11:35:20|130.86|128.46|130.77|128.37|130.86|128.46|130.77|128.37|0
1650627330000|2022-04-22 11:35:30|130.67|128.27|130.67|128.27|130.67|128.27|130.58|128.18|0
1650627340000|2022-04-22 11:35:40|130.58|128.18|130.95|128.55|130.95|128.55|130.58|128.18|0
1650627360000|2022-04-22 11:36:00|130.86|128.46|130.67|128.27|130.95|128.55|130.67|128.27|0
1650627370000|2022-04-22 11:36:10|130.72|128.32|130.67|128.27|130.72|128.32|130.67|128.27|0
1650627380000|2022-04-22 11:36:20|130.58|128.18|130.67|128.27|130.76|128.36|130.58|128.18|0
1650627390000|2022-04-22 11:36:30|130.58|128.18|130.58|128.18|130.58|128.18|130.58|128.18|0
1650627400000|2022-04-22 11:36:40|130.63|128.23|130.58|128.18|130.67|128.27|130.58|128.18|0
1650627410000|2022-04-22 11:36:50|130.44|128.04|130.21|127.81|130.44|128.04|130.21|127.81|0
1650627420000|2022-04-22 11:37:00|130.3|127.9|130.4|128|130.44|128.04|130.3|127.9|0
1650627430000|2022-04-22 11:37:10|130.3|127.9|130.03|127.63|130.3|127.9|130.03|127.63|0
1650627440000|2022-04-22 11:37:20|129.94|127.54|129.57|127.17|129.94|127.54|129.57|127.17|0
1650627460000|2022-04-22 11:37:40|129.48|127.08|129.66|127.26|129.66|127.26|129.39|126.99|0
1650627470000|2022-04-22 11:37:50|129.75|127.35|129.84|127.44|129.94|127.54|129.75|127.35|0
1650627480000|2022-04-22 11:38:00|129.94|127.54|130.03|127.63|130.03|127.63|129.94|127.54|0
1650627490000|2022-04-22 11:38:10|130.07|127.67|129.98|127.58|130.07|127.67|129.98|127.58|0
1650627500000|2022-04-22 11:38:20|129.94|127.54|129.75|127.35|129.94|127.54|129.75|127.35|0
1650627510000|2022-04-22 11:38:30|129.66|127.26|129.75|127.35|129.75|127.35|129.66|127.26|0
1650627520000|2022-04-22 11:38:40|129.84|127.44|129.93|127.53|129.93|127.53|129.84|127.44|0
1650627540000|2022-04-22 11:39:00|130.03|127.63|130.03|127.63|130.03|127.63|130.03|127.63|0
1650627550000|2022-04-22 11:39:10|129.93|127.53|129.98|127.58|130.03|127.63|129.93|127.53|0
1650627560000|2022-04-22 11:39:20|129.93|127.53|129.93|127.53|129.93|127.53|129.84|127.44|0
1650627570000|2022-04-22 11:39:30|129.89|127.49|129.66|127.26|129.89|127.49|129.66|127.26|0
1650627580000|2022-04-22 11:39:40|129.75|127.35|129.75|127.35|129.75|127.35|129.75|127.35|0
1650627590000|2022-04-22 11:39:50|129.71|127.31|129.71|127.31|129.71|127.31|129.71|127.31|0
1650627600000|2022-04-22 11:40:00|129.57|127.17|129.75|127.35|129.75|127.35|129.57|127.17|0
1650627610000|2022-04-22 11:40:10|129.71|127.31|129.75|127.35|129.75|127.35|129.57|127.17|0
1650627620000|2022-04-22 11:40:20|129.84|127.44|129.84|127.44|129.84|127.44|129.84|127.44|0
1650627630000|2022-04-22 11:40:30|129.93|127.53|129.93|127.53|129.98|127.58|129.93|127.53|0
1650627640000|2022-04-22 11:40:40|130.73|128.33|130.73|128.33|130.73|128.33|130.73|128.33|0
1650627650000|2022-04-22 11:40:50|130.68|128.28|130.73|128.33|130.73|128.33|130.68|128.28|0
1650627660000|2022-04-22 11:41:00|130.63|128.23|130.68|128.28|130.68|128.28|130.63|128.23|0
1650627670000|2022-04-22 11:41:10|130.59|128.19|130.82|128.42|130.82|128.42|130.59|128.19|0
1650627690000|2022-04-22 11:41:30|130.87|128.47|130.82|128.42|130.87|128.47|130.82|128.42|0
1650627700000|2022-04-22 11:41:40|130.86|128.46|130.86|128.46|130.86|128.46|130.82|128.42|0
1650627710000|2022-04-22 11:41:50|130.91|128.51|130.91|128.51|130.91|128.51|130.91|128.51|0
1650627720000|2022-04-22 11:42:00|131|128.6|131|128.6|131.09|128.69|131|128.6|0
1650627730000|2022-04-22 11:42:10|130.91|128.51|131.09|128.69|131.09|128.69|130.91|128.51|0
1650627750000|2022-04-22 11:42:30|131|128.6|131|128.6|131|128.6|131|128.6|0
1650627760000|2022-04-22 11:42:40|130.91|128.51|131|128.6|131|128.6|130.91|128.51|0
1650627770000|2022-04-22 11:42:50|131.09|128.69|131.09|128.69|131.09|128.69|131.09|128.69|0
1650627780000|2022-04-22 11:43:00|131.18|128.78|131.09|128.69|131.18|128.78|131.09|128.69|0
1650627800000|2022-04-22 11:43:20|131.14|128.74|131.09|128.69|131.14|128.74|131.09|128.69|0
1650627810000|2022-04-22 11:43:30|131|128.6|131.09|128.69|131.09|128.69|131|128.6|0
1650627820000|2022-04-22 11:43:40|131.05|128.65|131.05|128.65|131.05|128.65|131.05|128.65|0
1650627830000|2022-04-22 11:43:50|131|128.6|130.91|128.51|131|128.6|130.91|128.51|0
1650627840000|2022-04-22 11:44:00|131.09|128.69|131.18|128.78|131.18|128.78|131.09|128.69|0
1650627850000|2022-04-22 11:44:10|131.28|128.88|131.09|128.69|131.28|128.88|131.09|128.69|0
1650627860000|2022-04-22 11:44:20|131|128.6|131|128.6|131|128.6|131|128.6|0
1650627870000|2022-04-22 11:44:30|130.91|128.51|131.09|128.69|131.09|128.69|130.91|128.51|0
1650627880000|2022-04-22 11:44:40|131.18|128.78|131.27|128.87|131.28|128.88|131.18|128.78|0
1650627890000|2022-04-22 11:44:50|131.18|128.78|131.18|128.78|131.18|128.78|131.18|128.78|0
1650627900000|2022-04-22 11:45:00|131.27|128.87|131.18|128.78|131.27|128.87|131.18|128.78|0
1650627910000|2022-04-22 11:45:10|131.14|128.74|131.14|128.74|131.14|128.74|131.14|128.74|0
1650627920000|2022-04-22 11:45:20|131.18|128.78|131.18|128.78|131.23|128.83|131.18|128.78|0
1650627930000|2022-04-22 11:45:30|131.14|128.74|131.09|128.69|131.14|128.74|131.09|128.69|0
1650627940000|2022-04-22 11:45:40|131.18|128.78|131.09|128.69|131.18|128.78|131.09|128.69|0
1650627950000|2022-04-22 11:45:50|131.18|128.78|131.09|128.69|131.18|128.78|131.09|128.69|0
1650627960000|2022-04-22 11:46:00|131.18|128.78|131.18|128.78|131.18|128.78|131.18|128.78|0
1650627980000|2022-04-22 11:46:20|131.27|128.87|131.27|128.87|131.27|128.87|131.23|128.83|0
1650627990000|2022-04-22 11:46:30|131.18|128.78|131.14|128.74|131.18|128.78|131.09|128.69|0
1650628000000|2022-04-22 11:46:40|131.18|128.78|131.18|128.78|131.18|128.78|131.14|128.74|0
1650628010000|2022-04-22 11:46:50|131.14|128.74|131.14|128.74|131.14|128.74|131.14|128.74|0
1650628020000|2022-04-22 11:47:00|131.09|128.69|131.37|128.97|131.37|128.97|131.09|128.69|0
1650628030000|2022-04-22 11:47:10|131.46|129.06|131.37|128.97|131.46|129.06|131.37|128.97|0
1650628040000|2022-04-22 11:47:20|131.32|128.92|131.37|128.97|131.37|128.97|131.27|128.87|0
1650628050000|2022-04-22 11:47:30|131.27|128.87|131.37|128.97|131.37|128.97|131.27|128.87|0
1650628060000|2022-04-22 11:47:40|131.36|128.96|131.18|128.78|131.36|128.96|131.18|128.78|0
1650628080000|2022-04-22 11:48:00|131.27|128.87|131.27|128.87|131.27|128.87|131.23|128.83|0
1650628090000|2022-04-22 11:48:10|131.18|128.78|131.18|128.78|131.23|128.83|131.18|128.78|0
1650628100000|2022-04-22 11:48:20|131.09|128.69|130.9|128.5|131.09|128.69|130.81|128.41|0
1650628110000|2022-04-22 11:48:30|131|128.6|131.27|128.87|131.27|128.87|131|128.6|0
1650628120000|2022-04-22 11:48:40|131.36|128.96|131.46|129.06|131.46|129.06|131.36|128.96|0
1650628130000|2022-04-22 11:48:50|131.64|129.24|131.64|129.24|131.64|129.24|131.64|129.24|0
1650628140000|2022-04-22 11:49:00|131.55|129.15|131.27|128.87|131.64|129.24|131.27|128.87|0
1650628150000|2022-04-22 11:49:10|131.18|128.78|131.27|128.87|131.27|128.87|131.18|128.78|0
1650628160000|2022-04-22 11:49:20|131.14|128.74|130.81|128.41|131.14|128.74|130.81|128.41|0
1650628170000|2022-04-22 11:49:30|130.9|128.5|130.81|128.41|130.9|128.5|130.81|128.41|0
1650628180000|2022-04-22 11:49:40|130.72|128.32|130.63|128.23|130.72|128.32|130.54|128.14|0
1650628190000|2022-04-22 11:49:50|130.68|128.28|130.72|128.32|130.72|128.32|130.68|128.28|0
1650628200000|2022-04-22 11:50:00|130.99|128.59|130.99|128.59|130.99|128.59|130.99|128.59|0
1650628210000|2022-04-22 11:50:10|130.9|128.5|130.99|128.59|130.99|128.59|130.9|128.5|0
1650628220000|2022-04-22 11:50:20|130.95|128.55|131.27|128.87|131.27|128.87|130.9|128.5|0
1650628230000|2022-04-22 11:50:30|131.36|128.96|131.41|129.01|131.41|129.01|131.36|128.96|0
1650628240000|2022-04-22 11:50:40|131.45|129.05|131.27|128.87|131.45|129.05|131.27|128.87|0
1650628250000|2022-04-22 11:50:50|131.18|128.78|131.36|128.96|131.36|128.96|131.18|128.78|0
1650628260000|2022-04-22 11:51:00|131.32|128.92|131.23|128.83|131.32|128.92|131.18|128.78|0
1650628270000|2022-04-22 11:51:10|131.09|128.69|131.18|128.78|131.18|128.78|131.09|128.69|0
1650628280000|2022-04-22 11:51:20|130.99|128.59|130.95|128.55|130.99|128.59|130.95|128.55|0
1650628290000|2022-04-22 11:51:30|130.9|128.5|130.9|128.5|130.99|128.59|130.9|128.5|0
1650628300000|2022-04-22 11:51:40|130.95|128.55|130.81|128.41|130.95|128.55|130.81|128.41|0
1650628310000|2022-04-22 11:51:50|130.9|128.5|130.99|128.59|130.99|128.59|130.9|128.5|0
1650628320000|2022-04-22 11:52:00|130.9|128.5|131.09|128.69|131.09|128.69|130.9|128.5|0
1650628330000|2022-04-22 11:52:10|130.99|128.59|130.9|128.5|130.99|128.59|130.86|128.46|0
1650628340000|2022-04-22 11:52:20|130.99|128.59|131.08|128.68|131.08|128.68|130.99|128.59|0
1650628350000|2022-04-22 11:52:30|130.99|128.59|131.04|128.64|131.04|128.64|130.99|128.59|0
1650628360000|2022-04-22 11:52:40|130.99|128.59|130.99|128.59|130.99|128.59|130.95|128.55|0
1650628370000|2022-04-22 11:52:50|131.08|128.68|131.08|128.68|131.08|128.68|131.08|128.68|0
1650628380000|2022-04-22 11:53:00|131.13|128.73|131.08|128.68|131.13|128.73|131.08|128.68|0
1650628390000|2022-04-22 11:53:10|130.99|128.59|130.99|128.59|130.99|128.59|130.99|128.59|0
1650628400000|2022-04-22 11:53:20|130.9|128.5|130.99|128.59|130.99|128.59|130.9|128.5|0
1650628410000|2022-04-22 11:53:30|130.9|128.5|130.62|128.22|130.9|128.5|130.62|128.22|0
1650628420000|2022-04-22 11:53:40|130.53|128.13|130.44|128.04|130.53|128.13|130.44|128.04|0
1650628430000|2022-04-22 11:53:50|130.35|127.95|130.35|127.95|130.35|127.95|130.35|127.95|0
1650628440000|2022-04-22 11:54:00|130.44|128.04|130.35|127.95|130.44|128.04|130.35|127.95|0
1650628450000|2022-04-22 11:54:10|130.26|127.86|130.17|127.77|130.26|127.86|130.07|127.67|0
1650628460000|2022-04-22 11:54:20|130.07|127.67|130.07|127.67|130.07|127.67|130.07|127.67|0
1650628470000|2022-04-22 11:54:30|130.17|127.77|130.17|127.77|130.26|127.86|130.17|127.77|0
1650628480000|2022-04-22 11:54:40|130.26|127.86|130.12|127.72|130.26|127.86|130.07|127.67|0
1650628490000|2022-04-22 11:54:50|130.17|127.77|130.9|128.5|130.9|128.5|130.17|127.77|0
1650628500000|2022-04-22 11:55:00|130.72|128.32|130.9|128.5|130.9|128.5|130.72|128.32|0
1650628510000|2022-04-22 11:55:10|131.04|128.64|130.9|128.5|131.04|128.64|130.9|128.5|0
1650628520000|2022-04-22 11:55:20|130.95|128.55|131.17|128.77|131.17|128.77|130.95|128.55|0
1650628530000|2022-04-22 11:55:30|131.08|128.68|131.08|128.68|131.08|128.68|130.99|128.59|0
1650628540000|2022-04-22 11:55:40|131.17|128.77|131.27|128.87|131.27|128.87|131.17|128.77|0
1650628560000|2022-04-22 11:56:00|131.45|129.05|131.54|129.14|131.54|129.14|131.45|129.05|0
1650628580000|2022-04-22 11:56:20|131.59|129.19|131.64|129.24|131.64|129.24|131.59|129.19|0
1650628600000|2022-04-22 11:56:40|131.54|129.14|131.36|128.96|131.54|129.14|131.36|128.96|0
1650628610000|2022-04-22 11:56:50|131.31|128.91|131.36|128.96|131.54|129.14|131.31|128.91|0
1650628620000|2022-04-22 11:57:00|131.27|128.87|131.08|128.68|131.27|128.87|131.08|128.68|0
1650628630000|2022-04-22 11:57:10|130.99|128.59|130.9|128.5|131.08|128.68|130.9|128.5|0
1650628640000|2022-04-22 11:57:20|130.81|128.41|130.35|127.95|130.81|128.41|130.35|127.95|0
1650628650000|2022-04-22 11:57:30|130.25|127.85|129.89|127.49|130.25|127.85|129.84|127.44|0
1650628660000|2022-04-22 11:57:40|130.16|127.76|130.16|127.76|130.25|127.85|130.16|127.76|0
1650628670000|2022-04-22 11:57:50|130.07|127.67|130.16|127.76|130.16|127.76|130.07|127.67|0
1650628680000|2022-04-22 11:58:00|130.07|127.67|129.89|127.49|130.07|127.67|129.84|127.44|0
1650628690000|2022-04-22 11:58:10|129.98|127.58|130.16|127.76|130.16|127.76|129.98|127.58|0
1650628700000|2022-04-22 11:58:20|130.07|127.67|130.07|127.67|130.07|127.67|130.07|127.67|0
1650628710000|2022-04-22 11:58:30|129.98|127.58|130.07|127.67|130.07|127.67|129.98|127.58|0
1650628720000|2022-04-22 11:58:40|130.16|127.76|130.16|127.76|130.16|127.76|130.16|127.76|0
1650628730000|2022-04-22 11:58:50|130.07|127.67|129.84|127.44|130.07|127.67|129.84|127.44|0
1650628740000|2022-04-22 11:59:00|129.89|127.49|129.89|127.49|129.89|127.49|129.84|127.44|0
1650628750000|2022-04-22 11:59:10|129.8|127.4|129.7|127.3|129.8|127.4|129.7|127.3|0
1650628760000|2022-04-22 11:59:20|129.61|127.21|130.07|127.67|130.07|127.67|129.61|127.21|0
1650628770000|2022-04-22 11:59:30|130.16|127.76|130.16|127.76|130.16|127.76|130.16|127.76|0
1650628780000|2022-04-22 11:59:40|130.07|127.67|130.16|127.76|130.16|127.76|130.07|127.67|0
1650628790000|2022-04-22 11:59:50|130.07|127.67|129.8|127.4|130.07|127.67|129.8|127.4|0
1650628800000|2022-04-22 12:00:00|129.61|127.21|129.43|127.03|129.61|127.21|129.34|126.94|0
1650628810000|2022-04-22 12:00:10|129.52|127.12|129.61|127.21|129.61|127.21|129.52|127.12|0
1650628820000|2022-04-22 12:00:20|129.34|126.94|129.34|126.94|129.43|127.03|129.34|126.94|0
1650628830000|2022-04-22 12:00:30|129.52|127.12|129.34|126.94|129.52|127.12|129.34|126.94|0
1650628840000|2022-04-22 12:00:40|129.52|127.12|129.61|127.21|129.61|127.21|129.52|127.12|0
1650628860000|2022-04-22 12:01:00|129.79|127.39|129.89|127.49|129.98|127.58|129.79|127.39|0
1650628870000|2022-04-22 12:01:10|129.98|127.58|129.79|127.39|129.98|127.58|129.79|127.39|0
1650628880000|2022-04-22 12:01:20|129.7|127.3|129.52|127.12|129.7|127.3|129.43|127.03|0
1650628890000|2022-04-22 12:01:30|129.61|127.21|129.52|127.12|129.61|127.21|129.52|127.12|0
1650628900000|2022-04-22 12:01:40|129.61|127.21|129.52|127.12|129.61|127.21|129.52|127.12|0
1650628910000|2022-04-22 12:01:50|129.61|127.21|129.34|126.94|129.61|127.21|129.25|126.85|0
1650628920000|2022-04-22 12:02:00|129.43|127.03|129.25|126.85|129.43|127.03|129.25|126.85|0
1650628930000|2022-04-22 12:02:10|129.16|126.76|129.34|126.94|129.34|126.94|129.16|126.76|0
1650628940000|2022-04-22 12:02:20|129.43|127.03|129.52|127.12|129.52|127.12|129.43|127.03|0
1650628950000|2022-04-22 12:02:30|129.43|127.03|129.52|127.12|129.52|127.12|129.43|127.03|0
1650628970000|2022-04-22 12:02:50|129.7|127.3|129.43|127.03|129.7|127.3|129.43|127.03|0
1650628980000|2022-04-22 12:03:00|129.52|127.12|129.52|127.12|129.52|127.12|129.48|127.08|0
1650628990000|2022-04-22 12:03:10|129.61|127.21|129.52|127.12|129.61|127.21|129.52|127.12|0
1650629000000|2022-04-22 12:03:20|129.61|127.21|129.7|127.3|129.7|127.3|129.61|127.21|0
1650629010000|2022-04-22 12:03:30|129.84|127.44|129.98|127.58|129.98|127.58|129.84|127.44|0
1650629020000|2022-04-22 12:03:40|129.88|127.48|129.88|127.48|129.98|127.58|129.88|127.48|0
1650629030000|2022-04-22 12:03:50|129.98|127.58|129.79|127.39|129.98|127.58|129.79|127.39|0
1650629040000|2022-04-22 12:04:00|129.88|127.48|129.79|127.39|129.88|127.48|129.79|127.39|0
1650629050000|2022-04-22 12:04:10|129.75|127.35|129.52|127.12|129.75|127.35|129.52|127.12|0
1650629060000|2022-04-22 12:04:20|129.61|127.21|129.7|127.3|129.7|127.3|129.61|127.21|0
1650629070000|2022-04-22 12:04:30|129.79|127.39|129.61|127.21|129.79|127.39|129.61|127.21|0
1650629080000|2022-04-22 12:04:40|129.52|127.12|129.43|127.03|129.52|127.12|129.34|126.94|0
1650629090000|2022-04-22 12:04:50|129.34|126.94|129.43|127.03|129.43|127.03|129.34|126.94|0
1650629100000|2022-04-22 12:05:00|129.24|126.84|129.34|126.94|129.34|126.94|129.24|126.84|0
1650629110000|2022-04-22 12:05:10|129.24|126.84|129.2|126.8|129.24|126.84|129.2|126.8|0
1650629120000|2022-04-22 12:05:20|129.24|126.84|129.43|127.03|129.43|127.03|129.24|126.84|0
1650629130000|2022-04-22 12:05:30|129.52|127.12|129.43|127.03|129.52|127.12|129.43|127.03|0
1650629140000|2022-04-22 12:05:40|129.47|127.07|129.61|127.21|129.61|127.21|129.47|127.07|0
1650629150000|2022-04-22 12:05:50|129.7|127.3|129.79|127.39|129.79|127.39|129.7|127.3|0
1650629160000|2022-04-22 12:06:00|129.88|127.48|129.79|127.39|129.88|127.48|129.79|127.39|0
1650629170000|2022-04-22 12:06:10|129.7|127.3|129.79|127.39|129.79|127.39|129.7|127.3|0
1650629180000|2022-04-22 12:06:20|129.88|127.48|129.7|127.3|129.88|127.48|129.7|127.3|0
1650629190000|2022-04-22 12:06:30|129.61|127.21|129.43|127.03|129.61|127.21|129.43|127.03|0
1650629200000|2022-04-22 12:06:40|129.61|127.21|129.7|127.3|129.7|127.3|129.61|127.21|0
1650629210000|2022-04-22 12:06:50|129.61|127.21|129.7|127.3|129.7|127.3|129.61|127.21|0
1650629220000|2022-04-22 12:07:00|129.61|127.21|129.7|127.3|129.7|127.3|129.61|127.21|0
1650629230000|2022-04-22 12:07:10|129.52|127.12|129.52|127.12|129.52|127.12|129.52|127.12|0
1650629240000|2022-04-22 12:07:20|129.61|127.21|129.61|127.21|129.61|127.21|129.56|127.16|0
1650629250000|2022-04-22 12:07:30|129.47|127.07|129.52|127.12|129.52|127.12|129.42|127.02|0
1650629260000|2022-04-22 12:07:40|129.61|127.21|129.61|127.21|129.61|127.21|129.61|127.21|0
1650629270000|2022-04-22 12:07:50|129.7|127.3|129.65|127.25|129.7|127.3|129.61|127.21|0
1650629280000|2022-04-22 12:08:00|129.61|127.21|129.52|127.12|129.61|127.21|129.52|127.12|0
1650629290000|2022-04-22 12:08:10|129.56|127.16|129.61|127.21|129.61|127.21|129.52|127.12|0
1650629300000|2022-04-22 12:08:20|129.56|127.16|129.52|127.12|129.56|127.16|129.52|127.12|0
1650629310000|2022-04-22 12:08:30|129.51|127.11|129.51|127.11|129.51|127.11|129.51|127.11|0
1650629320000|2022-04-22 12:08:40|129.56|127.16|129.61|127.21|129.61|127.21|129.56|127.16|0
1650629330000|2022-04-22 12:08:50|129.7|127.3|129.7|127.3|129.7|127.3|129.7|127.3|0
1650629340000|2022-04-22 12:09:00|129.79|127.39|129.79|127.39|129.84|127.44|129.7|127.3|0
1650629350000|2022-04-22 12:09:10|129.7|127.3|129.51|127.11|129.7|127.3|129.51|127.11|0
1650629360000|2022-04-22 12:09:20|129.42|127.02|129.51|127.11|129.51|127.11|129.42|127.02|0
1650629370000|2022-04-22 12:09:30|129.61|127.21|129.7|127.3|129.7|127.3|129.61|127.21|0
1650629380000|2022-04-22 12:09:40|129.79|127.39|129.7|127.3|129.79|127.39|129.7|127.3|0
1650629390000|2022-04-22 12:09:50|129.79|127.39|129.7|127.3|129.79|127.39|129.7|127.3|0
1650629410000|2022-04-22 12:10:10|129.88|127.48|129.88|127.48|129.97|127.57|129.88|127.48|0
1650629420000|2022-04-22 12:10:20|129.79|127.39|129.79|127.39|129.79|127.39|129.79|127.39|0
1650629430000|2022-04-22 12:10:30|129.6|127.2|129.65|127.25|129.65|127.25|129.6|127.2|0
1650629440000|2022-04-22 12:10:40|129.97|127.57|130.2|127.8|130.2|127.8|129.97|127.57|0
1650629450000|2022-04-22 12:10:50|130.15|127.75|130.34|127.94|130.34|127.94|130.06|127.66|0
1650629460000|2022-04-22 12:11:00|130.24|127.84|130.34|127.94|130.34|127.94|130.24|127.84|0
1650629470000|2022-04-22 12:11:10|130.24|127.84|130.24|127.84|130.29|127.89|130.24|127.84|0
1650629480000|2022-04-22 12:11:20|130.34|127.94|130.24|127.84|130.52|128.12|130.24|127.84|0
1650629490000|2022-04-22 12:11:30|130.34|127.94|130.29|127.89|130.34|127.94|130.24|127.84|0
1650629500000|2022-04-22 12:11:40|130.34|127.94|130.24|127.84|130.34|127.94|130.24|127.84|0
1650629510000|2022-04-22 12:11:50|130.2|127.8|130.24|127.84|130.24|127.84|130.15|127.75|0
1650629520000|2022-04-22 12:12:00|130.15|127.75|129.93|127.53|130.15|127.75|129.93|127.53|0
1650629530000|2022-04-22 12:12:10|130.02|127.62|129.97|127.57|130.02|127.62|129.97|127.57|0
1650629540000|2022-04-22 12:12:20|130.02|127.62|129.97|127.57|130.02|127.62|129.97|127.57|0
1650629550000|2022-04-22 12:12:30|130.06|127.66|130.06|127.66|130.06|127.66|130.06|127.66|0
1650629560000|2022-04-22 12:12:40|129.97|127.57|130.02|127.62|130.06|127.66|129.97|127.57|0
1650629570000|2022-04-22 12:12:50|129.97|127.57|129.97|127.57|129.97|127.57|129.97|127.57|0
1650629580000|2022-04-22 12:13:00|130.06|127.66|129.97|127.57|130.15|127.75|129.97|127.57|0
1650629590000|2022-04-22 12:13:10|130.06|127.66|130.15|127.75|130.15|127.75|130.06|127.66|0
1650629600000|2022-04-22 12:13:20|130.06|127.66|130.06|127.66|130.06|127.66|129.97|127.57|0
1650629610000|2022-04-22 12:13:30|130.15|127.75|130.06|127.66|130.15|127.75|130.06|127.66|0
1650629620000|2022-04-22 12:13:40|130.02|127.62|130.06|127.66|130.06|127.66|130.02|127.62|0
1650629630000|2022-04-22 12:13:50|129.97|127.57|129.97|127.57|129.97|127.57|129.97|127.57|0
1650629640000|2022-04-22 12:14:00|130.06|127.66|130.06|127.66|130.06|127.66|130.06|127.66|0
1650629650000|2022-04-22 12:14:10|130.15|127.75|130.15|127.75|130.15|127.75|130.15|127.75|0
1650629670000|2022-04-22 12:14:30|130.11|127.71|130.24|127.84|130.24|127.84|130.11|127.71|0
1650629690000|2022-04-22 12:14:50|130.15|127.75|130.11|127.71|130.15|127.75|130.11|127.71|0
1650629700000|2022-04-22 12:15:00|130.15|127.75|130.06|127.66|130.15|127.75|130.06|127.66|0
1650629710000|2022-04-22 12:15:10|129.97|127.57|129.92|127.52|129.97|127.57|129.92|127.52|0
1650629720000|2022-04-22 12:15:20|129.6|127.2|129.6|127.2|129.78|127.38|129.6|127.2|0
1650629730000|2022-04-22 12:15:30|129.56|127.16|129.37|126.97|129.56|127.16|129.37|126.97|0
1650629740000|2022-04-22 12:15:40|129.33|126.93|129.24|126.84|129.33|126.93|129.24|126.84|0
1650629750000|2022-04-22 12:15:50|129.33|126.93|129.24|126.84|129.33|126.93|129.24|126.84|0
1650629760000|2022-04-22 12:16:00|129.19|126.79|129.05|126.65|129.19|126.79|129.05|126.65|0
1650629770000|2022-04-22 12:16:10|128.96|126.56|128.96|126.56|128.96|126.56|128.87|126.47|0
1650629780000|2022-04-22 12:16:20|128.87|126.47|128.78|126.38|128.87|126.47|128.69|126.29|0
1650629790000|2022-04-22 12:16:30|128.87|126.47|128.87|126.47|128.96|126.56|128.87|126.47|0
1650629800000|2022-04-22 12:16:40|128.96|126.56|128.87|126.47|128.96|126.56|128.87|126.47|0
1650629810000|2022-04-22 12:16:50|128.83|126.43|128.78|126.38|128.83|126.43|128.78|126.38|0
1650629820000|2022-04-22 12:17:00|128.69|126.29|128.6|126.2|128.69|126.29|128.6|126.2|0
1650629830000|2022-04-22 12:17:10|128.56|126.16|128.69|126.29|128.69|126.29|128.51|126.11|0
1650629840000|2022-04-22 12:17:20|128.6|126.2|128.42|126.02|128.6|126.2|128.42|126.02|0
1650629850000|2022-04-22 12:17:30|128.6|126.2|128.51|126.11|128.65|126.25|128.51|126.11|0
1650629870000|2022-04-22 12:17:50|128.42|126.02|128.42|126.02|128.42|126.02|128.42|126.02|0
1650629880000|2022-04-22 12:18:00|128.51|126.11|128.6|126.2|128.6|126.2|128.51|126.11|0
1650629890000|2022-04-22 12:18:10|128.69|126.29|128.51|126.11|128.69|126.29|128.51|126.11|0
1650629900000|2022-04-22 12:18:20|128.6|126.2|128.69|126.29|128.69|126.29|128.6|126.2|0
1650629910000|2022-04-22 12:18:30|128.78|126.38|128.69|126.29|128.78|126.38|128.6|126.2|0
1650629920000|2022-04-22 12:18:40|128.78|126.38|128.87|126.47|128.87|126.47|128.78|126.38|0
1650629930000|2022-04-22 12:18:50|128.96|126.56|128.78|126.38|128.96|126.56|128.78|126.38|0
1650629940000|2022-04-22 12:19:00|128.87|126.47|128.78|126.38|128.87|126.47|128.78|126.38|0
1650629950000|2022-04-22 12:19:10|128.87|126.47|128.78|126.38|128.87|126.47|128.78|126.38|0
1650629960000|2022-04-22 12:19:20|128.87|126.47|128.83|126.43|128.87|126.47|128.78|126.38|0
1650629970000|2022-04-22 12:19:30|128.78|126.38|128.87|126.47|128.87|126.47|128.78|126.38|0
1650629980000|2022-04-22 12:19:40|128.78|126.38|128.96|126.56|128.96|126.56|128.78|126.38|0
1650629990000|2022-04-22 12:19:50|129.14|126.74|129.14|126.74|129.14|126.74|129.05|126.65|0
1650630000000|2022-04-22 12:20:00|129.23|126.83|129.23|126.83|129.23|126.83|129.23|126.83|0
1650630010000|2022-04-22 12:20:10|129.05|126.65|129.14|126.74|129.19|126.79|128.96|126.56|0
1650630020000|2022-04-22 12:20:20|129.32|126.92|129.32|126.92|129.32|126.92|129.32|126.92|0
1650630030000|2022-04-22 12:20:30|129.41|127.01|129.28|126.88|129.41|127.01|129.28|126.88|0
1650630040000|2022-04-22 12:20:40|129.32|126.92|129.41|127.01|129.41|127.01|129.23|126.83|0
1650630050000|2022-04-22 12:20:50|129.46|127.06|129.32|126.92|129.46|127.06|129.32|126.92|0
1650630060000|2022-04-22 12:21:00|129.23|126.83|129.64|127.24|129.64|127.24|129.23|126.83|0
1650630070000|2022-04-22 12:21:10|129.6|127.2|129.6|127.2|129.69|127.29|129.6|127.2|0
1650630080000|2022-04-22 12:21:20|129.55|127.15|129.6|127.2|129.6|127.2|129.55|127.15|0
1650630090000|2022-04-22 12:21:30|129.41|127.01|129.23|126.83|129.41|127.01|129.23|126.83|0
1650630100000|2022-04-22 12:21:40|128.96|126.56|129.05|126.65|129.05|126.65|128.96|126.56|0
1650630110000|2022-04-22 12:21:50|128.96|126.56|129.14|126.74|129.14|126.74|128.96|126.56|0
1650630120000|2022-04-22 12:22:00|129.05|126.65|129.28|126.88|129.32|126.92|129.05|126.65|0
1650630130000|2022-04-22 12:22:10|129.14|126.74|129.41|127.01|129.41|127.01|129.14|126.74|0
1650630140000|2022-04-22 12:22:20|129.32|126.92|129.41|127.01|129.41|127.01|129.32|126.92|0
1650630150000|2022-04-22 12:22:30|129.28|126.88|129.32|126.92|129.32|126.92|129.19|126.79|0
1650630160000|2022-04-22 12:22:40|129.23|126.83|129.32|126.92|129.32|126.92|129.23|126.83|0
1650630170000|2022-04-22 12:22:50|129.23|126.83|129.23|126.83|129.23|126.83|129.23|126.83|0
1650630180000|2022-04-22 12:23:00|129.05|126.65|129.1|126.7|129.1|126.7|129.05|126.65|0
1650630190000|2022-04-22 12:23:10|129.23|126.83|129.23|126.83|129.23|126.83|129.14|126.74|0
1650630200000|2022-04-22 12:23:20|129.14|126.74|129.14|126.74|129.23|126.83|129.14|126.74|0
1650630210000|2022-04-22 12:23:30|129.05|126.65|129.05|126.65|129.14|126.74|129.05|126.65|0
1650630220000|2022-04-22 12:23:40|128.96|126.56|128.82|126.42|128.96|126.56|128.78|126.38|0
1650630230000|2022-04-22 12:23:50|128.87|126.47|128.87|126.47|128.91|126.51|128.78|126.38|0
1650630240000|2022-04-22 12:24:00|129.05|126.65|129.05|126.65|129.14|126.74|129.05|126.65|0
1650630250000|2022-04-22 12:24:10|128.96|126.56|129.05|126.65|129.05|126.65|128.96|126.56|0
1650630260000|2022-04-22 12:24:20|128.96|126.56|129.05|126.65|129.05|126.65|128.96|126.56|0
1650630270000|2022-04-22 12:24:30|129.14|126.74|129.14|126.74|129.14|126.74|129.05|126.65|0
1650630280000|2022-04-22 12:24:40|129.23|126.83|129.14|126.74|129.23|126.83|129.14|126.74|0
1650630290000|2022-04-22 12:24:50|129.19|126.79|129.14|126.74|129.19|126.79|129.14|126.74|0
1650630300000|2022-04-22 12:25:00|129.05|126.65|129.05|126.65|129.05|126.65|129.05|126.65|0
1650630310000|2022-04-22 12:25:10|129.14|126.74|129.05|126.65|129.14|126.74|129.05|126.65|0
1650630320000|2022-04-22 12:25:20|128.96|126.56|128.96|126.56|128.96|126.56|128.87|126.47|0
1650630330000|2022-04-22 12:25:30|128.91|126.51|129.05|126.65|129.05|126.65|128.91|126.51|0
1650630340000|2022-04-22 12:25:40|128.96|126.56|129.05|126.65|129.05|126.65|128.96|126.56|0
1650630350000|2022-04-22 12:25:50|128.96|126.56|129.05|126.65|129.14|126.74|128.96|126.56|0
1650630360000|2022-04-22 12:26:00|129.09|126.69|129.05|126.65|129.09|126.69|129|126.6|0
1650630370000|2022-04-22 12:26:10|129.14|126.74|129.23|126.83|129.23|126.83|129.05|126.65|0
1650630380000|2022-04-22 12:26:20|129.14|126.74|128.96|126.56|129.14|126.74|128.96|126.56|0
1650630390000|2022-04-22 12:26:30|128.86|126.46|128.86|126.46|129.05|126.65|128.86|126.46|0
1650630400000|2022-04-22 12:26:40|128.77|126.37|128.77|126.37|128.77|126.37|128.77|126.37|0
1650630410000|2022-04-22 12:26:50|128.86|126.46|128.86|126.46|128.86|126.46|128.86|126.46|0
1650630420000|2022-04-22 12:27:00|128.77|126.37|128.82|126.42|128.82|126.42|128.77|126.37|0
1650630430000|2022-04-22 12:27:10|128.68|126.28|128.77|126.37|128.77|126.37|128.68|126.28|0
1650630440000|2022-04-22 12:27:20|128.68|126.28|128.59|126.19|128.77|126.37|128.59|126.19|0
1650630450000|2022-04-22 12:27:30|128.68|126.28|128.14|125.74|128.68|126.28|128.14|125.74|0
1650630470000|2022-04-22 12:27:50|127.96|125.56|128.5|126.1|128.5|126.1|127.96|125.56|0
1650630480000|2022-04-22 12:28:00|128.41|126.01|128.5|126.1|128.59|126.19|128.41|126.01|0
1650630490000|2022-04-22 12:28:10|128.32|125.92|128.32|125.92|128.32|125.92|128.32|125.92|0
1650630500000|2022-04-22 12:28:20|128.41|126.01|128.41|126.01|128.41|126.01|128.41|126.01|0
1650630510000|2022-04-22 12:28:30|128.32|125.92|128.23|125.83|128.32|125.92|128.23|125.83|0
1650630520000|2022-04-22 12:28:40|128.14|125.74|128.23|125.83|128.23|125.83|128.14|125.74|0
1650630530000|2022-04-22 12:28:50|128.14|125.74|128.14|125.74|128.14|125.74|128.14|125.74|0
1650630540000|2022-04-22 12:29:00|128.05|125.65|128.05|125.65|128.09|125.69|128.05|125.65|0
1650630560000|2022-04-22 12:29:20|128.14|125.74|128.14|125.74|128.14|125.74|128.14|125.74|0
1650630570000|2022-04-22 12:29:30|128.05|125.65|128.05|125.65|128.05|125.65|128.05|125.65|0
1650630580000|2022-04-22 12:29:40|128.14|125.74|128.18|125.78|128.18|125.78|128.14|125.74|0
1650630590000|2022-04-22 12:29:50|128.23|125.83|128.23|125.83|128.27|125.87|128.23|125.83|0
1650630600000|2022-04-22 12:30:00|128.32|125.92|128.23|125.83|128.32|125.92|128.14|125.74|0
1650630610000|2022-04-22 12:30:10|128.32|125.92|128.14|125.74|128.32|125.92|128.14|125.74|0
1650630620000|2022-04-22 12:30:20|128.23|125.83|128.23|125.83|128.32|125.92|128.23|125.83|0
1650630630000|2022-04-22 12:30:30|128.18|125.78|128.09|125.69|128.32|125.92|128.09|125.69|0
1650630640000|2022-04-22 12:30:40|128.14|125.74|128.04|125.64|128.14|125.74|128.04|125.64|0
1650630650000|2022-04-22 12:30:50|127.95|125.55|127.95|125.55|127.95|125.55|127.95|125.55|0
1650630660000|2022-04-22 12:31:00|128.04|125.64|128.14|125.74|128.14|125.74|128.04|125.64|0
1650630670000|2022-04-22 12:31:10|128.23|125.83|128.23|125.83|128.23|125.83|128.23|125.83|0
1650630680000|2022-04-22 12:31:20|128.32|125.92|128.32|125.92|128.32|125.92|128.32|125.92|0
1650630690000|2022-04-22 12:31:30|128.41|126.01|128.59|126.19|128.59|126.19|128.32|125.92|0
1650630700000|2022-04-22 12:31:40|128.5|126.1|128.68|126.28|128.68|126.28|128.5|126.1|0
1650630710000|2022-04-22 12:31:50|128.77|126.37|128.77|126.37|128.77|126.37|128.77|126.37|0
1650630720000|2022-04-22 12:32:00|128.86|126.46|128.86|126.46|128.95|126.55|128.77|126.37|0
1650630730000|2022-04-22 12:32:10|128.95|126.55|129.04|126.64|129.04|126.64|128.95|126.55|0
1650630740000|2022-04-22 12:32:20|128.86|126.46|129.04|126.64|129.04|126.64|128.86|126.46|0
1650630750000|2022-04-22 12:32:30|129.13|126.73|129.31|126.91|129.31|126.91|129.13|126.73|0
1650630760000|2022-04-22 12:32:40|129.27|126.87|129.31|126.91|129.31|126.91|129.22|126.82|0
1650630770000|2022-04-22 12:32:50|129.41|127.01|129.59|127.19|129.59|127.19|129.41|127.01|0
1650630780000|2022-04-22 12:33:00|129.5|127.1|129.5|127.1|129.5|127.1|129.5|127.1|0
1650630790000|2022-04-22 12:33:10|129.59|127.19|129.5|127.1|129.59|127.19|129.5|127.1|0
1650630800000|2022-04-22 12:33:20|129.59|127.19|129.42|127.02|129.59|127.19|129.28|126.88|0
1650630810000|2022-04-22 12:33:30|129.37|126.97|129.28|126.88|129.37|126.97|129.28|126.88|0
1650630820000|2022-04-22 12:33:40|129.63|127.23|129.72|127.32|129.72|127.32|129.63|127.23|0
1650630830000|2022-04-22 12:33:50|129.63|127.23|129.63|127.23|129.63|127.23|129.63|127.23|0
1650630840000|2022-04-22 12:34:00|129.54|127.14|129.67|127.27|129.72|127.32|129.54|127.14|0
1650630850000|2022-04-22 12:34:10|129.72|127.32|129.72|127.32|129.72|127.32|129.67|127.27|0
1650630860000|2022-04-22 12:34:20|129.81|127.41|129.72|127.32|129.81|127.41|129.72|127.32|0
1650630870000|2022-04-22 12:34:30|129.81|127.41|130.08|127.68|130.08|127.68|129.81|127.41|0
1650630880000|2022-04-22 12:34:40|129.9|127.5|129.9|127.5|129.9|127.5|129.9|127.5|0
1650630890000|2022-04-22 12:34:50|129.81|127.41|129.81|127.41|129.81|127.41|129.81|127.41|0
1650630900000|2022-04-22 12:35:00|129.72|127.32|129.81|127.41|129.81|127.41|129.72|127.32|0
1650630910000|2022-04-22 12:35:10|129.72|127.32|129.9|127.5|129.9|127.5|129.72|127.32|0
1650630920000|2022-04-22 12:35:20|129.81|127.41|129.72|127.32|129.81|127.41|129.72|127.32|0
1650630930000|2022-04-22 12:35:30|129.63|127.23|129.81|127.41|129.81|127.41|129.63|127.23|0
1650630940000|2022-04-22 12:35:40|129.9|127.5|129.9|127.5|129.99|127.59|129.9|127.5|0
1650630950000|2022-04-22 12:35:50|129.99|127.59|129.81|127.41|129.99|127.59|129.81|127.41|0
1650630960000|2022-04-22 12:36:00|129.72|127.32|129.63|127.23|129.72|127.32|129.63|127.23|0
1650630970000|2022-04-22 12:36:10|129.53|127.13|129.44|127.04|129.53|127.13|129.35|126.95|0
1650630980000|2022-04-22 12:36:20|129.4|127|129.49|127.09|129.49|127.09|129.4|127|0
1650630990000|2022-04-22 12:36:30|129.53|127.13|129.53|127.13|129.53|127.13|129.53|127.13|0
1650631000000|2022-04-22 12:36:40|129.63|127.23|129.44|127.04|129.63|127.23|129.44|127.04|0
1650631010000|2022-04-22 12:36:50|129.53|127.13|129.63|127.23|129.63|127.23|129.53|127.13|0
1650631020000|2022-04-22 12:37:00|129.53|127.13|129.53|127.13|129.53|127.13|129.53|127.13|0
1650631030000|2022-04-22 12:37:10|129.62|127.22|129.62|127.22|129.62|127.22|129.62|127.22|0
1650631040000|2022-04-22 12:37:20|129.81|127.41|129.9|127.5|129.9|127.5|129.81|127.41|0
1650631050000|2022-04-22 12:37:30|129.99|127.59|130.08|127.68|130.08|127.68|129.99|127.59|0
1650631060000|2022-04-22 12:37:40|130.17|127.77|130.36|127.96|130.36|127.96|130.17|127.77|0
1650631070000|2022-04-22 12:37:50|130.27|127.87|130.17|127.77|130.27|127.87|130.17|127.77|0
1650631080000|2022-04-22 12:38:00|130.08|127.68|129.9|127.5|130.08|127.68|129.9|127.5|0
1650631090000|2022-04-22 12:38:10|129.85|127.45|129.85|127.45|129.85|127.45|129.85|127.45|0
1650631100000|2022-04-22 12:38:20|129.9|127.5|129.81|127.41|129.9|127.5|129.81|127.41|0
1650631110000|2022-04-22 12:38:30|129.72|127.32|129.72|127.32|129.72|127.32|129.72|127.32|0
1650631120000|2022-04-22 12:38:40|129.81|127.41|129.81|127.41|129.9|127.5|129.81|127.41|0
1650631130000|2022-04-22 12:38:50|129.9|127.5|130.08|127.68|130.08|127.68|129.9|127.5|0
1650631140000|2022-04-22 12:39:00|130.17|127.77|129.99|127.59|130.17|127.77|129.99|127.59|0
1650631150000|2022-04-22 12:39:10|129.81|127.41|129.81|127.41|129.81|127.41|129.81|127.41|0
1650631160000|2022-04-22 12:39:20|129.71|127.31|129.71|127.31|129.71|127.31|129.62|127.22|0
1650631170000|2022-04-22 12:39:30|129.62|127.22|129.9|127.5|129.9|127.5|129.62|127.22|0
1650631180000|2022-04-22 12:39:40|129.81|127.41|129.81|127.41|129.81|127.41|129.81|127.41|0
1650631190000|2022-04-22 12:39:50|129.9|127.5|130.08|127.68|130.08|127.68|129.9|127.5|0
1650631200000|2022-04-22 12:40:00|129.99|127.59|130.26|127.86|130.26|127.86|129.99|127.59|0
1650631210000|2022-04-22 12:40:10|130.36|127.96|130.54|128.14|130.54|128.14|130.36|127.96|0
1650631220000|2022-04-22 12:40:20|130.63|128.23|130.63|128.23|130.63|128.23|130.54|128.14|0
1650631230000|2022-04-22 12:40:30|130.72|128.32|130.91|128.51|130.91|128.51|130.63|128.23|0
1650631240000|2022-04-22 12:40:40|131.09|128.69|131|128.6|131.09|128.69|131|128.6|0
1650631250000|2022-04-22 12:40:50|131.18|128.78|131.46|129.06|131.46|129.06|131.18|128.78|0
1650631260000|2022-04-22 12:41:00|131.37|128.97|131.18|128.78|131.37|128.97|131.18|128.78|0
1650631270000|2022-04-22 12:41:10|131.09|128.69|131.18|128.78|131.27|128.87|131.09|128.69|0
1650631280000|2022-04-22 12:41:20|131.09|128.69|131.23|128.83|131.27|128.87|131.09|128.69|0
1650631290000|2022-04-22 12:41:30|131.09|128.69|131.18|128.78|131.18|128.78|131.09|128.69|0
1650631300000|2022-04-22 12:41:40|131.09|128.69|131.18|128.78|131.18|128.78|131.09|128.69|0
1650631310000|2022-04-22 12:41:50|131.09|128.69|131.14|128.74|131.18|128.78|131.09|128.69|0
1650631320000|2022-04-22 12:42:00|131.18|128.78|131.18|128.78|131.37|128.97|131.18|128.78|0
1650631330000|2022-04-22 12:42:10|131.09|128.69|131.09|128.69|131.09|128.69|130.9|128.5|0
1650631340000|2022-04-22 12:42:20|131.04|128.64|131.09|128.69|131.09|128.69|131.04|128.64|0
1650631350000|2022-04-22 12:42:30|131.18|128.78|131.09|128.69|131.18|128.78|131.09|128.69|0
1650631360000|2022-04-22 12:42:40|131.18|128.78|131.09|128.69|131.18|128.78|131.09|128.69|0
1650631380000|2022-04-22 12:43:00|130.9|128.5|130.9|128.5|130.9|128.5|130.9|128.5|0
1650631390000|2022-04-22 12:43:10|131.09|128.69|131.09|128.69|131.18|128.78|131.09|128.69|0
1650631400000|2022-04-22 12:43:20|131.18|128.78|131.27|128.87|131.27|128.87|131.18|128.78|0
1650631410000|2022-04-22 12:43:30|131.18|128.78|131|128.6|131.27|128.87|131|128.6|0
1650631420000|2022-04-22 12:43:40|131.09|128.69|131.09|128.69|131.09|128.69|131.09|128.69|0
1650631430000|2022-04-22 12:43:50|131.04|128.64|131|128.6|131.04|128.64|130.9|128.5|0
1650631440000|2022-04-22 12:44:00|130.9|128.5|130.81|128.41|130.9|128.5|130.81|128.41|0
1650631450000|2022-04-22 12:44:10|130.9|128.5|130.9|128.5|130.9|128.5|130.9|128.5|0
1650631460000|2022-04-22 12:44:20|130.81|128.41|131|128.6|131.09|128.69|130.81|128.41|0
1650631470000|2022-04-22 12:44:30|131.09|128.69|131|128.6|131.09|128.69|131|128.6|0
1650631490000|2022-04-22 12:44:50|130.9|128.5|130.99|128.59|130.99|128.59|130.9|128.5|0
1650631500000|2022-04-22 12:45:00|130.9|128.5|130.9|128.5|130.9|128.5|130.9|128.5|0
1650631510000|2022-04-22 12:45:10|130.81|128.41|130.9|128.5|130.9|128.5|130.81|128.41|0
1650631520000|2022-04-22 12:45:20|130.81|128.41|130.81|128.41|130.81|128.41|130.81|128.41|0
1650631530000|2022-04-22 12:45:30|130.72|128.32|130.53|128.13|130.72|128.32|130.53|128.13|0
1650631540000|2022-04-22 12:45:40|130.44|128.04|130.53|128.13|130.53|128.13|130.44|128.04|0
1650631550000|2022-04-22 12:45:50|130.63|128.23|130.72|128.32|130.72|128.32|130.63|128.23|0
1650631560000|2022-04-22 12:46:00|130.63|128.23|130.9|128.5|130.99|128.59|130.63|128.23|0
1650631570000|2022-04-22 12:46:10|130.99|128.59|130.99|128.59|130.99|128.59|130.99|128.59|0
1650631580000|2022-04-22 12:46:20|130.9|128.5|130.9|128.5|130.9|128.5|130.9|128.5|0
1650631590000|2022-04-22 12:46:30|130.99|128.59|130.9|128.5|130.99|128.59|130.9|128.5|0
1650631600000|2022-04-22 12:46:40|130.95|128.55|130.81|128.41|130.95|128.55|130.81|128.41|0
1650631610000|2022-04-22 12:46:50|130.63|128.23|130.81|128.41|130.81|128.41|130.63|128.23|0
1650631620000|2022-04-22 12:47:00|130.9|128.5|131.27|128.87|131.27|128.87|130.9|128.5|0
1650631630000|2022-04-22 12:47:10|131.18|128.78|131.27|128.87|131.36|128.96|131.18|128.78|0
1650631640000|2022-04-22 12:47:20|131.36|128.96|131.32|128.92|131.36|128.96|131.27|128.87|0
1650631650000|2022-04-22 12:47:30|131.45|129.05|131.36|128.96|131.45|129.05|131.36|128.96|0
1650631660000|2022-04-22 12:47:40|131.82|129.42|131.92|129.52|131.92|129.52|131.82|129.42|0
1650631670000|2022-04-22 12:47:50|131.82|129.42|131.92|129.52|131.92|129.52|131.73|129.33|0
1650631680000|2022-04-22 12:48:00|131.82|129.42|131.92|129.52|131.92|129.52|131.82|129.42|0
1650631690000|2022-04-22 12:48:10|132.19|129.79|132.1|129.7|132.19|129.79|132.1|129.7|0
1650631700000|2022-04-22 12:48:20|132.19|129.79|132.47|130.07|132.47|130.07|132.19|129.79|0
1650631710000|2022-04-22 12:48:30|132.38|129.98|132.19|129.79|132.38|129.98|132.19|129.79|0
1650631720000|2022-04-22 12:48:40|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650631730000|2022-04-22 12:48:50|132.1|129.7|132.29|129.89|132.29|129.89|132.1|129.7|0
1650631740000|2022-04-22 12:49:00|132.38|129.98|132.47|130.07|132.47|130.07|132.38|129.98|0
1650631750000|2022-04-22 12:49:10|132.38|129.98|132.38|129.98|132.38|129.98|132.33|129.93|0
1650631760000|2022-04-22 12:49:20|132.29|129.89|132.29|129.89|132.29|129.89|132.19|129.79|0
1650631770000|2022-04-22 12:49:30|132.19|129.79|132.01|129.61|132.19|129.79|132.01|129.61|0
1650631780000|2022-04-22 12:49:40|132.1|129.7|132.01|129.61|132.1|129.7|132.01|129.61|0
1650631790000|2022-04-22 12:49:50|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650631800000|2022-04-22 12:50:00|132.47|130.07|132.43|130.03|132.47|130.07|132.38|129.98|0
1650631810000|2022-04-22 12:50:10|132.56|130.16|132.47|130.07|132.56|130.16|132.47|130.07|0
1650631820000|2022-04-22 12:50:20|132.56|130.16|132.38|129.98|132.56|130.16|132.38|129.98|0
1650631830000|2022-04-22 12:50:30|132.43|130.03|132.66|130.26|132.66|130.26|132.43|130.03|0
1650631840000|2022-04-22 12:50:40|132.56|130.16|132.56|130.16|132.56|130.16|132.56|130.16|0
1650631850000|2022-04-22 12:50:50|132.66|130.26|132.56|130.16|132.66|130.26|132.56|130.16|0
1650631860000|2022-04-22 12:51:00|132.47|130.07|132.47|130.07|132.52|130.12|132.47|130.07|0
1650631870000|2022-04-22 12:51:10|132.38|129.98|132.19|129.79|132.38|129.98|132.19|129.79|0
1650631880000|2022-04-22 12:51:20|132.28|129.88|132.28|129.88|132.38|129.98|132.28|129.88|0
1650631890000|2022-04-22 12:51:30|132.19|129.79|132.56|130.16|132.56|130.16|132.19|129.79|0
1650631900000|2022-04-22 12:51:40|132.47|130.07|132.38|129.98|132.47|130.07|132.38|129.98|0
1650631910000|2022-04-22 12:51:50|132.56|130.16|132.56|130.16|132.56|130.16|132.56|130.16|0
1650631920000|2022-04-22 12:52:00|132.47|130.07|132.47|130.07|132.47|130.07|132.47|130.07|0
1650631930000|2022-04-22 12:52:10|132.56|130.16|132.65|130.25|132.65|130.25|132.56|130.16|0
1650631940000|2022-04-22 12:52:20|132.56|130.16|132.65|130.25|132.75|130.35|132.56|130.16|0
1650631950000|2022-04-22 12:52:30|132.75|130.35|132.75|130.35|132.75|130.35|132.65|130.25|0
1650631960000|2022-04-22 12:52:40|132.93|130.53|133.12|130.72|133.12|130.72|132.93|130.53|0
1650631970000|2022-04-22 12:52:50|132.93|130.53|132.75|130.35|133.03|130.63|132.75|130.35|0
1650631980000|2022-04-22 12:53:00|132.93|130.53|132.84|130.44|132.93|130.53|132.84|130.44|0
1650631990000|2022-04-22 12:53:10|133.03|130.63|133.03|130.63|133.03|130.63|133.03|130.63|0
1650632000000|2022-04-22 12:53:20|133.12|130.72|133.12|130.72|133.12|130.72|133.03|130.63|0
1650632010000|2022-04-22 12:53:30|132.84|130.44|132.84|130.44|132.84|130.44|132.84|130.44|0
1650632030000|2022-04-22 12:53:50|132.8|130.4|132.75|130.35|132.8|130.4|132.75|130.35|0
1650632040000|2022-04-22 12:54:00|132.84|130.44|132.19|129.79|132.84|130.44|132.19|129.79|0
1650632050000|2022-04-22 12:54:10|132.1|129.7|132.19|129.79|132.28|129.88|132.1|129.7|0
1650632060000|2022-04-22 12:54:20|132.1|129.7|132.19|129.79|132.19|129.79|132.1|129.7|0
1650632070000|2022-04-22 12:54:30|132.1|129.7|132|129.6|132.1|129.7|132|129.6|0
1650632090000|2022-04-22 12:54:50|132.1|129.7|132|129.6|132.1|129.7|131.91|129.51|0
1650632100000|2022-04-22 12:55:00|131.91|129.51|132|129.6|132|129.6|131.91|129.51|0
1650632110000|2022-04-22 12:55:10|131.91|129.51|131.82|129.42|131.91|129.51|131.82|129.42|0
1650632120000|2022-04-22 12:55:20|131.87|129.47|131.91|129.51|132.1|129.7|131.87|129.47|0
1650632130000|2022-04-22 12:55:30|132.1|129.7|131.91|129.51|132.1|129.7|131.91|129.51|0
1650632140000|2022-04-22 12:55:40|132|129.6|131.91|129.51|132|129.6|131.91|129.51|0
1650632150000|2022-04-22 12:55:50|132|129.6|132|129.6|132|129.6|131.91|129.51|0
1650632160000|2022-04-22 12:56:00|132.1|129.7|132.1|129.7|132.14|129.74|132.1|129.7|0
1650632170000|2022-04-22 12:56:10|132|129.6|132.09|129.69|132.09|129.69|132|129.6|0
1650632180000|2022-04-22 12:56:20|132.19|129.79|132.19|129.79|132.19|129.79|132.09|129.69|0
1650632190000|2022-04-22 12:56:30|132|129.6|132|129.6|132|129.6|132|129.6|0
1650632200000|2022-04-22 12:56:40|131.91|129.51|131.82|129.42|131.91|129.51|131.82|129.42|0
1650632210000|2022-04-22 12:56:50|131.72|129.32|131.82|129.42|131.82|129.42|131.72|129.32|0
1650632220000|2022-04-22 12:57:00|131.72|129.32|131.72|129.32|131.72|129.32|131.68|129.28|0
1650632230000|2022-04-22 12:57:10|131.63|129.23|131.54|129.14|131.72|129.32|131.54|129.14|0
1650632240000|2022-04-22 12:57:20|131.68|129.28|131.72|129.32|131.72|129.32|131.68|129.28|0
1650632260000|2022-04-22 12:57:40|131.82|129.42|131.72|129.32|131.82|129.42|131.72|129.32|0
1650632270000|2022-04-22 12:57:50|131.82|129.42|131.82|129.42|131.82|129.42|131.82|129.42|0
1650632280000|2022-04-22 12:58:00|132|129.6|132.19|129.79|132.28|129.88|132|129.6|0
1650632290000|2022-04-22 12:58:10|132.09|129.69|132.19|129.79|132.28|129.88|132.09|129.69|0
1650632300000|2022-04-22 12:58:20|132.09|129.69|132.28|129.88|132.28|129.88|132.09|129.69|0
1650632310000|2022-04-22 12:58:30|132.19|129.79|132.28|129.88|132.28|129.88|132.19|129.79|0
1650632320000|2022-04-22 12:58:40|132.19|129.79|132.19|129.79|132.28|129.88|132.19|129.79|0
1650632330000|2022-04-22 12:58:50|132.09|129.69|132.09|129.69|132.28|129.88|132.09|129.69|0
1650632340000|2022-04-22 12:59:00|132.19|129.79|132.19|129.79|132.23|129.83|132.19|129.79|0
1650632350000|2022-04-22 12:59:10|132.09|129.69|132.09|129.69|132.09|129.69|132.09|129.69|0
1650632360000|2022-04-22 12:59:20|132.19|129.79|132|129.6|132.19|129.79|132|129.6|0
1650632370000|2022-04-22 12:59:30|131.91|129.51|131.91|129.51|132|129.6|131.91|129.51|0
1650632380000|2022-04-22 12:59:40|132.09|129.69|132.19|129.79|132.19|129.79|132.09|129.69|0
1650632390000|2022-04-22 12:59:50|132.09|129.69|132.09|129.69|132.18|129.78|132.09|129.69|0
1650632400000|2022-04-22 13:00:00|132.18|129.78|132.18|129.78|132.18|129.78|132.09|129.69|0
1650632410000|2022-04-22 13:00:10|132.05|129.65|132.09|129.69|132.09|129.69|132.05|129.65|0
1650632420000|2022-04-22 13:00:20|132.05|129.65|132.09|129.69|132.09|129.69|132|129.6|0
1650632430000|2022-04-22 13:00:30|132|129.6|132|129.6|132|129.6|132|129.6|0
1650632440000|2022-04-22 13:00:40|132.05|129.65|132.09|129.69|132.09|129.69|132.05|129.65|0
1650632450000|2022-04-22 13:00:50|132.28|129.88|132.28|129.88|132.28|129.88|132.28|129.88|0
1650632460000|2022-04-22 13:01:00|132.37|129.97|132.09|129.69|132.37|129.97|132.09|129.69|0
1650632470000|2022-04-22 13:01:10|131.91|129.51|131.72|129.32|131.91|129.51|131.72|129.32|0
1650632480000|2022-04-22 13:01:20|131.81|129.41|131.81|129.41|131.91|129.51|131.81|129.41|0
1650632490000|2022-04-22 13:01:30|131.91|129.51|131.91|129.51|132|129.6|131.91|129.51|0
1650632500000|2022-04-22 13:01:40|131.81|129.41|131.63|129.23|131.81|129.41|131.63|129.23|0
1650632510000|2022-04-22 13:01:50|131.72|129.32|131.72|129.32|131.72|129.32|131.72|129.32|0
1650632520000|2022-04-22 13:02:00|131.81|129.41|131.81|129.41|131.81|129.41|131.72|129.32|0
1650632530000|2022-04-22 13:02:10|131.91|129.51|132.09|129.69|132.09|129.69|131.91|129.51|0
1650632540000|2022-04-22 13:02:20|132|129.6|132|129.6|132|129.6|132|129.6|0
1650632550000|2022-04-22 13:02:30|131.91|129.51|131.9|129.5|131.91|129.51|131.9|129.5|0
1650632560000|2022-04-22 13:02:40|132|129.6|131.9|129.5|132|129.6|131.9|129.5|0
1650632570000|2022-04-22 13:02:50|132|129.6|132|129.6|132|129.6|131.9|129.5|0
1650632580000|2022-04-22 13:03:00|132.09|129.69|132.09|129.69|132.09|129.69|132.09|129.69|0
1650632590000|2022-04-22 13:03:10|132.14|129.74|131.9|129.5|132.14|129.74|131.86|129.46|0
1650632600000|2022-04-22 13:03:20|132|129.6|132|129.6|132.09|129.69|132|129.6|0
1650632610000|2022-04-22 13:03:30|131.9|129.5|131.72|129.32|131.9|129.5|131.72|129.32|0
1650632630000|2022-04-22 13:03:50|131.67|129.27|131.67|129.27|131.67|129.27|131.67|129.27|0
1650632640000|2022-04-22 13:04:00|131.53|129.13|131.53|129.13|131.63|129.23|131.53|129.13|0
1650632650000|2022-04-22 13:04:10|131.63|129.23|131.63|129.23|131.63|129.23|131.53|129.13|0
1650632670000|2022-04-22 13:04:30|131.81|129.41|131.77|129.37|131.81|129.41|131.72|129.32|0
1650632680000|2022-04-22 13:04:40|131.72|129.32|131.72|129.32|131.81|129.41|131.72|129.32|0
1650632690000|2022-04-22 13:04:50|131.63|129.23|131.63|129.23|131.63|129.23|131.53|129.13|0
1650632700000|2022-04-22 13:05:00|131.53|129.13|131.63|129.23|131.72|129.32|131.53|129.13|0
1650632710000|2022-04-22 13:05:10|131.53|129.13|131.58|129.18|131.63|129.23|131.53|129.13|0
1650632720000|2022-04-22 13:05:20|131.63|129.23|131.53|129.13|131.63|129.23|131.53|129.13|0
1650632730000|2022-04-22 13:05:30|131.63|129.23|131.53|129.13|131.63|129.23|131.53|129.13|0
1650632740000|2022-04-22 13:05:40|131.63|129.23|131.81|129.41|131.81|129.41|131.63|129.23|0
1650632750000|2022-04-22 13:05:50|131.72|129.32|131.81|129.41|131.81|129.41|131.72|129.32|0
1650632760000|2022-04-22 13:06:00|131.9|129.5|131.72|129.32|131.9|129.5|131.72|129.32|0
1650632770000|2022-04-22 13:06:10|131.81|129.41|131.72|129.32|131.81|129.41|131.72|129.32|0
1650632780000|2022-04-22 13:06:20|131.62|129.22|131.72|129.32|131.72|129.32|131.62|129.22|0
1650632800000|2022-04-22 13:06:40|131.62|129.22|131.53|129.13|131.62|129.22|131.53|129.13|0
1650632810000|2022-04-22 13:06:50|131.62|129.22|131.62|129.22|131.62|129.22|131.62|129.22|0
1650632820000|2022-04-22 13:07:00|131.44|129.04|131.4|129|131.44|129.04|131.4|129|0
1650632830000|2022-04-22 13:07:10|131.35|128.95|131.35|128.95|131.35|128.95|131.35|128.95|0
1650632840000|2022-04-22 13:07:20|131.44|129.04|131.44|129.04|131.44|129.04|131.44|129.04|0
1650632850000|2022-04-22 13:07:30|131.53|129.13|131.72|129.32|131.81|129.41|131.53|129.13|0
1650632860000|2022-04-22 13:07:40|131.9|129.5|131.9|129.5|132.09|129.69|131.9|129.5|0
1650632870000|2022-04-22 13:07:50|131.81|129.41|131.99|129.59|131.99|129.59|131.81|129.41|0
1650632880000|2022-04-22 13:08:00|132.09|129.69|131.99|129.59|132.09|129.69|131.99|129.59|0
1650632890000|2022-04-22 13:08:10|132.09|129.69|131.9|129.5|132.09|129.69|131.9|129.5|0
1650632900000|2022-04-22 13:08:20|131.99|129.59|131.99|129.59|131.99|129.59|131.99|129.59|0
1650632910000|2022-04-22 13:08:30|131.9|129.5|132.09|129.69|132.09|129.69|131.9|129.5|0
1650632920000|2022-04-22 13:08:40|132.18|129.78|132.46|130.06|132.46|130.06|132.18|129.78|0
1650632930000|2022-04-22 13:08:50|132.55|130.15|132.64|130.24|132.64|130.24|132.55|130.15|0
1650632940000|2022-04-22 13:09:00|132.83|130.43|133.11|130.71|133.11|130.71|132.74|130.34|0
1650632950000|2022-04-22 13:09:10|133.2|130.8|133.29|130.89|133.29|130.89|133.2|130.8|0
1650632960000|2022-04-22 13:09:20|133.39|130.99|133.48|131.08|133.57|131.17|133.39|130.99|0
1650632970000|2022-04-22 13:09:30|133.57|131.17|133.48|131.08|133.57|131.17|133.39|130.99|0
1650632980000|2022-04-22 13:09:40|133.39|130.99|133.48|131.08|133.57|131.17|133.39|130.99|0
1650632990000|2022-04-22 13:09:50|133.39|130.99|133.2|130.8|133.39|130.99|133.2|130.8|0
1650633000000|2022-04-22 13:10:00|133.11|130.71|133.11|130.71|133.11|130.71|133.11|130.71|0
1650633010000|2022-04-22 13:10:10|133.01|130.61|132.92|130.52|133.01|130.61|132.92|130.52|0
1650633020000|2022-04-22 13:10:20|132.83|130.43|132.92|130.52|132.92|130.52|132.83|130.43|0
1650633030000|2022-04-22 13:10:30|133.01|130.61|132.92|130.52|133.01|130.61|132.92|130.52|0
1650633040000|2022-04-22 13:10:40|132.83|130.43|133.11|130.71|133.11|130.71|132.83|130.43|0
1650633050000|2022-04-22 13:10:50|133.39|130.99|133.29|130.89|133.39|130.99|133.29|130.89|0
1650633060000|2022-04-22 13:11:00|133.39|130.99|133.48|131.08|133.48|131.08|133.39|130.99|0
1650633070000|2022-04-22 13:11:10|133.39|130.99|133.39|130.99|133.39|130.99|133.39|130.99|0
1650633080000|2022-04-22 13:11:20|133.29|130.89|133.39|130.99|133.39|130.99|133.29|130.89|0
1650633090000|2022-04-22 13:11:30|133.48|131.08|133.48|131.08|133.48|131.08|133.48|131.08|0
1650633100000|2022-04-22 13:11:40|133.39|130.99|133.39|130.99|133.39|130.99|133.2|130.8|0
1650633110000|2022-04-22 13:11:50|133.29|130.89|133.39|130.99|133.39|130.99|133.29|130.89|0
1650633120000|2022-04-22 13:12:00|133.48|131.08|133.67|131.27|133.76|131.36|133.48|131.08|0
1650633130000|2022-04-22 13:12:10|133.76|131.36|133.85|131.45|133.85|131.45|133.67|131.27|0
1650633140000|2022-04-22 13:12:20|133.76|131.36|133.85|131.45|133.85|131.45|133.76|131.36|0
1650633150000|2022-04-22 13:12:30|133.81|131.41|133.95|131.55|133.95|131.55|133.81|131.41|0
1650633170000|2022-04-22 13:12:50|133.85|131.45|133.85|131.45|133.85|131.45|133.76|131.36|0
1650633180000|2022-04-22 13:13:00|133.76|131.36|133.76|131.36|133.76|131.36|133.66|131.26|0
1650633190000|2022-04-22 13:13:10|133.85|131.45|133.66|131.26|133.85|131.45|133.66|131.26|0
1650633210000|2022-04-22 13:13:30|133.57|131.17|133.57|131.17|133.66|131.26|133.57|131.17|0
1650633230000|2022-04-22 13:13:50|133.66|131.26|133.76|131.36|133.76|131.36|133.66|131.26|0
1650633240000|2022-04-22 13:14:00|133.66|131.26|133.57|131.17|133.76|131.36|133.57|131.17|0
1650633250000|2022-04-22 13:14:10|133.66|131.26|133.66|131.26|133.66|131.26|133.57|131.17|0
1650633260000|2022-04-22 13:14:20|133.76|131.36|133.76|131.36|133.76|131.36|133.76|131.36|0
1650633270000|2022-04-22 13:14:30|133.66|131.26|133.66|131.26|133.66|131.26|133.66|131.26|0
1650633280000|2022-04-22 13:14:40|133.76|131.36|133.76|131.36|133.76|131.36|133.76|131.36|0
1650633290000|2022-04-22 13:14:50|133.66|131.26|133.66|131.26|133.76|131.36|133.66|131.26|0
1650633310000|2022-04-22 13:15:10|133.48|131.08|133.38|130.98|133.48|131.08|133.38|130.98|0
1650633320000|2022-04-22 13:15:20|133.29|130.89|133.2|130.8|133.29|130.89|133.2|130.8|0
1650633330000|2022-04-22 13:15:30|133.29|130.89|133.2|130.8|133.29|130.89|133.2|130.8|0
1650633340000|2022-04-22 13:15:40|133.01|130.61|133.01|130.61|133.01|130.61|133.01|130.61|0
1650633350000|2022-04-22 13:15:50|132.92|130.52|132.92|130.52|132.92|130.52|132.92|130.52|0
1650633360000|2022-04-22 13:16:00|133.01|130.61|133.01|130.61|133.01|130.61|133.01|130.61|0
1650633370000|2022-04-22 13:16:10|132.92|130.52|133.1|130.7|133.1|130.7|132.92|130.52|0
1650633380000|2022-04-22 13:16:20|133.29|130.89|133.29|130.89|133.38|130.98|133.29|130.89|0
1650633390000|2022-04-22 13:16:30|133.38|130.98|133.38|130.98|133.38|130.98|133.29|130.89|0
1650633400000|2022-04-22 13:16:40|133.48|131.08|133.48|131.08|133.48|131.08|133.38|130.98|0
1650633410000|2022-04-22 13:16:50|133.57|131.17|133.76|131.36|133.76|131.36|133.57|131.17|0
1650633420000|2022-04-22 13:17:00|133.94|131.54|134.04|131.64|134.04|131.64|133.85|131.45|0
1650633430000|2022-04-22 13:17:10|133.94|131.54|134.04|131.64|134.04|131.64|133.94|131.54|0
1650633440000|2022-04-22 13:17:20|134.13|131.73|134.22|131.82|134.22|131.82|134.13|131.73|0
1650633450000|2022-04-22 13:17:30|134.32|131.92|134.13|131.73|134.32|131.92|134.13|131.73|0
1650633460000|2022-04-22 13:17:40|134.08|131.68|134.22|131.82|134.22|131.82|134.08|131.68|0
1650633470000|2022-04-22 13:17:50|134.32|131.92|134.13|131.73|134.32|131.92|134.13|131.73|0
1650633480000|2022-04-22 13:18:00|133.94|131.54|133.94|131.54|133.94|131.54|133.94|131.54|0
1650633490000|2022-04-22 13:18:10|134.04|131.64|134.13|131.73|134.13|131.73|134.04|131.64|0
1650633500000|2022-04-22 13:18:20|134.22|131.82|134.13|131.73|134.22|131.82|134.13|131.73|0
1650633510000|2022-04-22 13:18:30|134.22|131.82|134.6|132.2|134.6|132.2|134.22|131.82|0
1650633520000|2022-04-22 13:18:40|134.69|132.29|134.41|132.01|134.69|132.29|134.41|132.01|0
1650633530000|2022-04-22 13:18:50|134.5|132.1|134.5|132.1|134.5|132.1|134.41|132.01|0
1650633540000|2022-04-22 13:19:00|134.55|132.15|134.5|132.1|134.6|132.2|134.5|132.1|0
1650633550000|2022-04-22 13:19:10|134.6|132.2|134.41|132.01|134.69|132.29|134.41|132.01|0
1650633560000|2022-04-22 13:19:20|134.5|132.1|134.6|132.2|134.6|132.2|134.41|132.01|0
1650633570000|2022-04-22 13:19:30|134.5|132.1|134.6|132.2|134.6|132.2|134.5|132.1|0
1650633580000|2022-04-22 13:19:40|134.5|132.1|134.41|132.01|134.5|132.1|134.41|132.01|0
1650633600000|2022-04-22 13:20:00|134.36|131.96|134.13|131.73|134.41|132.01|134.13|131.73|0
1650633610000|2022-04-22 13:20:10|134.22|131.82|134.13|131.73|134.22|131.82|134.13|131.73|0
1650633620000|2022-04-22 13:20:20|134.03|131.63|133.94|131.54|134.03|131.63|133.94|131.54|0
1650633630000|2022-04-22 13:20:30|133.85|131.45|133.85|131.45|133.94|131.54|133.85|131.45|0
1650633640000|2022-04-22 13:20:40|133.66|131.26|133.66|131.26|133.66|131.26|133.66|131.26|0
1650633650000|2022-04-22 13:20:50|133.75|131.35|133.85|131.45|133.85|131.45|133.75|131.35|0
1650633660000|2022-04-22 13:21:00|133.94|131.54|134.13|131.73|134.13|131.73|133.94|131.54|0
1650633670000|2022-04-22 13:21:10|134.22|131.82|133.94|131.54|134.22|131.82|133.94|131.54|0
1650633680000|2022-04-22 13:21:20|134.13|131.73|134.22|131.82|134.22|131.82|134.13|131.73|0
1650633690000|2022-04-22 13:21:30|134.41|132.01|134.31|131.91|134.41|132.01|134.31|131.91|0
1650633700000|2022-04-22 13:21:40|134.13|131.73|134.18|131.78|134.22|131.82|134.13|131.73|0
1650633710000|2022-04-22 13:21:50|134.22|131.82|134.13|131.73|134.22|131.82|134.13|131.73|0
1650633720000|2022-04-22 13:22:00|134.08|131.68|134.03|131.63|134.08|131.68|134.03|131.63|0
1650633730000|2022-04-22 13:22:10|134.13|131.73|134.13|131.73|134.13|131.73|134.13|131.73|0
1650633740000|2022-04-22 13:22:20|134.03|131.63|133.94|131.54|134.03|131.63|133.94|131.54|0
1650633760000|2022-04-22 13:22:40|134.03|131.63|133.94|131.54|134.03|131.63|133.94|131.54|0
1650633770000|2022-04-22 13:22:50|133.75|131.35|133.56|131.16|133.84|131.44|133.56|131.16|0
1650633780000|2022-04-22 13:23:00|133.75|131.35|133.56|131.16|133.75|131.35|133.56|131.16|0
1650633790000|2022-04-22 13:23:10|133.47|131.07|133|130.6|133.47|131.07|133|130.6|0
1650633800000|2022-04-22 13:23:20|133.1|130.7|133.1|130.7|133.19|130.79|133.1|130.7|0
1650633810000|2022-04-22 13:23:30|133|130.6|133.1|130.7|133.1|130.7|133|130.6|0
1650633820000|2022-04-22 13:23:40|133|130.6|132.91|130.51|133|130.6|132.91|130.51|0
1650633830000|2022-04-22 13:23:50|133|130.6|133.1|130.7|133.1|130.7|133|130.6|0
1650633840000|2022-04-22 13:24:00|133|130.6|132.91|130.51|133|130.6|132.91|130.51|0
1650633850000|2022-04-22 13:24:10|132.82|130.42|132.72|130.32|132.82|130.42|132.72|130.32|0
1650633860000|2022-04-22 13:24:20|132.63|130.23|132.63|130.23|132.63|130.23|132.54|130.14|0
1650633880000|2022-04-22 13:24:40|132.72|130.32|132.96|130.56|133|130.6|132.72|130.32|0
1650633890000|2022-04-22 13:24:50|132.86|130.46|132.82|130.42|132.91|130.51|132.82|130.42|0
1650633900000|2022-04-22 13:25:00|132.72|130.32|132.91|130.51|132.91|130.51|132.72|130.32|0
1650633910000|2022-04-22 13:25:10|132.72|130.32|132.72|130.32|132.72|130.32|132.63|130.23|0
1650633930000|2022-04-22 13:25:30|132.77|130.37|132.72|130.32|132.77|130.37|132.72|130.32|0
1650633940000|2022-04-22 13:25:40|132.82|130.42|132.82|130.42|132.82|130.42|132.63|130.23|0
1650633950000|2022-04-22 13:25:50|132.86|130.46|132.82|130.42|132.91|130.51|132.82|130.42|0
1650633960000|2022-04-22 13:26:00|132.91|130.51|132.82|130.42|132.91|130.51|132.82|130.42|0
1650633970000|2022-04-22 13:26:10|132.91|130.51|133|130.6|133|130.6|132.91|130.51|0
1650633980000|2022-04-22 13:26:20|132.91|130.51|133|130.6|133.09|130.69|132.91|130.51|0
1650633990000|2022-04-22 13:26:30|132.91|130.51|132.91|130.51|132.91|130.51|132.91|130.51|0
1650634000000|2022-04-22 13:26:40|132.82|130.42|132.91|130.51|132.91|130.51|132.82|130.42|0
1650634010000|2022-04-22 13:26:50|132.96|130.56|132.91|130.51|132.96|130.56|132.91|130.51|0
1650634020000|2022-04-22 13:27:00|133.28|130.88|133|130.6|133.28|130.88|133|130.6|0
1650634030000|2022-04-22 13:27:10|132.91|130.51|132.63|130.23|132.91|130.51|132.63|130.23|0
1650634040000|2022-04-22 13:27:20|132.54|130.14|132.35|129.95|132.54|130.14|132.35|129.95|0
1650634050000|2022-04-22 13:27:30|132.54|130.14|132.54|130.14|132.54|130.14|132.54|130.14|0
1650634060000|2022-04-22 13:27:40|132.44|130.04|132.44|130.04|132.44|130.04|132.44|130.04|0
1650634070000|2022-04-22 13:27:50|132.35|129.95|132.26|129.86|132.35|129.95|132.26|129.86|0
1650634080000|2022-04-22 13:28:00|132.16|129.76|132.44|130.04|132.44|130.04|132.16|129.76|0
1650634090000|2022-04-22 13:28:10|132.54|130.14|132.44|130.04|132.54|130.14|132.44|130.04|0
1650634100000|2022-04-22 13:28:20|132.35|129.95|132.35|129.95|132.35|129.95|132.35|129.95|0
1650634110000|2022-04-22 13:28:30|132.44|130.04|132.26|129.86|132.44|130.04|132.26|129.86|0
1650634120000|2022-04-22 13:28:40|132.35|129.95|132.44|130.04|132.44|130.04|132.35|129.95|0
1650634130000|2022-04-22 13:28:50|132.35|129.95|132.35|129.95|132.35|129.95|132.35|129.95|0
1650634140000|2022-04-22 13:29:00|132.53|130.13|132.53|130.13|132.53|130.13|132.44|130.04|0
1650634150000|2022-04-22 13:29:10|132.63|130.23|132.53|130.13|132.63|130.23|132.53|130.13|0
1650634160000|2022-04-22 13:29:20|132.44|130.04|132.26|129.86|132.44|130.04|132.26|129.86|0
1650634170000|2022-04-22 13:29:30|132.35|129.95|132.44|130.04|132.44|130.04|132.35|129.95|0
1650634180000|2022-04-22 13:29:40|132.53|130.13|132.77|130.37|132.77|130.37|132.53|130.13|0
1650634190000|2022-04-22 13:29:50|132.63|130.23|132.81|130.41|132.81|130.41|132.63|130.23|0
1650634200000|2022-04-22 13:30:00|132.91|130.51|133.19|130.79|133.19|130.79|132.91|130.51|0
1650634210000|2022-04-22 13:30:10|133.37|130.97|133.93|131.53|133.93|131.53|133.37|130.97|0
1650634220000|2022-04-22 13:30:20|134.21|131.81|134.4|132|134.59|132.19|134.12|131.72|0
1650634230000|2022-04-22 13:30:30|134.68|132.28|134.21|131.81|134.78|132.38|134.21|131.81|0
1650634240000|2022-04-22 13:30:40|133.75|131.35|134.21|131.81|134.21|131.81|133.65|131.25|0
1650634250000|2022-04-22 13:30:50|134.4|132|134.4|132|134.59|132.19|134.4|132|0
1650634260000|2022-04-22 13:31:00|133.84|131.44|134.31|131.91|134.31|131.91|133.74|131.34|0
1650634270000|2022-04-22 13:31:10|134.21|131.81|133.65|131.25|134.4|132|133.65|131.25|0
1650634280000|2022-04-22 13:31:20|133.84|131.44|133.46|131.06|133.84|131.44|133.46|131.06|0
1650634290000|2022-04-22 13:31:30|133.74|131.34|133.09|130.69|133.74|131.34|133.09|130.69|0
1650634300000|2022-04-22 13:31:40|133.74|131.34|134.03|131.63|134.03|131.63|133.74|131.34|0
1650634310000|2022-04-22 13:31:50|134.31|131.91|133.84|131.44|134.31|131.91|133.84|131.44|0
1650634320000|2022-04-22 13:32:00|133.28|130.88|133.42|131.02|133.46|131.06|133.28|130.88|0
1650634330000|2022-04-22 13:32:10|133.18|130.78|133.93|131.53|133.93|131.53|133.18|130.78|0
1650634340000|2022-04-22 13:32:20|133.84|131.44|134.02|131.62|134.21|131.81|133.84|131.44|0
1650634350000|2022-04-22 13:32:30|134.12|131.72|133.84|131.44|134.21|131.81|133.84|131.44|0
1650634360000|2022-04-22 13:32:40|132.81|130.41|133.28|130.88|133.28|130.88|132.81|130.41|0
1650634370000|2022-04-22 13:32:50|133.56|131.16|134.21|131.81|134.21|131.81|133.56|131.16|0
1650634380000|2022-04-22 13:33:00|133.84|131.44|133.28|130.88|133.84|131.44|133.18|130.78|0
1650634390000|2022-04-22 13:33:10|132.62|130.22|132.53|130.13|132.95|130.55|132.53|130.13|0
1650634400000|2022-04-22 13:33:20|132.44|130.04|132.35|129.95|132.9|130.5|132.35|129.95|0
1650634410000|2022-04-22 13:33:30|132.44|130.04|132.53|130.13|132.53|130.13|132.44|130.04|0
1650634420000|2022-04-22 13:33:40|132.44|130.04|132.44|130.04|132.44|130.04|132.35|129.95|0
1650634430000|2022-04-22 13:33:50|132.16|129.76|132.34|129.94|132.53|130.13|132.16|129.76|0
1650634440000|2022-04-22 13:34:00|131.97|129.57|131.88|129.48|132.07|129.67|131.79|129.39|0
1650634450000|2022-04-22 13:34:10|132.53|130.13|132.81|130.41|132.81|130.41|132.44|130.04|0
1650634460000|2022-04-22 13:34:20|132.9|130.5|133.28|130.88|133.37|130.97|132.81|130.41|0
1650634470000|2022-04-22 13:34:30|133.37|130.97|133.56|131.16|133.65|131.25|133.37|130.97|0
1650634480000|2022-04-22 13:34:40|133.14|130.74|133.09|130.69|133.27|130.87|133.09|130.69|0
1650634490000|2022-04-22 13:34:50|133.37|130.97|133.55|131.15|133.74|131.34|133.37|130.97|0
1650634500000|2022-04-22 13:35:00|133.37|130.97|134.96|132.56|135.06|132.66|133.37|130.97|0
1650634510000|2022-04-22 13:35:10|134.68|132.28|135.34|132.94|135.34|132.94|134.68|132.28|0
1650634520000|2022-04-22 13:35:20|135.62|133.22|135.53|133.13|136|133.6|135.53|133.13|0
1650634530000|2022-04-22 13:35:30|135.72|133.32|136.1|133.7|136.1|133.7|135.72|133.32|0
1650634540000|2022-04-22 13:35:40|136|133.6|136.1|133.7|136.1|133.7|136|133.6|0
1650634550000|2022-04-22 13:35:50|136.19|133.79|136.38|133.98|136.38|133.98|136|133.6|0
1650634560000|2022-04-22 13:36:00|136.67|134.27|136|133.6|136.81|134.41|136|133.6|0
1650634570000|2022-04-22 13:36:10|135.43|133.03|135.43|133.03|135.43|133.03|135.43|133.03|0
1650634620000|2022-04-22 13:37:00|133.83|131.43|133.83|131.43|133.83|131.43|133.83|131.43|0
1650634630000|2022-04-22 13:37:10|134.68|132.28|134.4|132|134.82|132.42|134.21|131.81|0
1650634640000|2022-04-22 13:37:20|134.68|132.28|134.21|131.81|134.68|132.28|134.21|131.81|0
1650634650000|2022-04-22 13:37:30|134.77|132.37|136.09|133.69|136.09|133.69|134.77|132.37|0
1650634660000|2022-04-22 13:37:40|136.19|133.79|136|133.6|136.19|133.79|135.81|133.41|0
1650634670000|2022-04-22 13:37:50|135.72|133.32|136.09|133.69|136.09|133.69|135.72|133.32|0
1650634680000|2022-04-22 13:38:00|136.47|134.07|135.72|133.32|136.47|134.07|135.72|133.32|0
1650634690000|2022-04-22 13:38:10|135.86|133.46|136|133.6|136|133.6|135.71|133.31|0
1650634700000|2022-04-22 13:38:20|136.38|133.98|136.43|134.03|136.43|134.03|136.38|133.98|0
1650634710000|2022-04-22 13:38:30|136.24|133.84|136.76|134.36|136.95|134.55|136.24|133.84|0
1650634720000|2022-04-22 13:38:40|136.85|134.45|136.95|134.55|137.14|134.74|136.85|134.45|0
1650634730000|2022-04-22 13:38:50|137.14|134.74|136.52|134.12|137.14|134.74|136.52|134.12|0
1650634740000|2022-04-22 13:39:00|136.09|133.69|135.81|133.41|136.09|133.69|135.43|133.03|0
1650634750000|2022-04-22 13:39:10|136.09|133.69|136.85|134.45|136.85|134.45|136.09|133.69|0
1650634760000|2022-04-22 13:39:20|136.76|134.36|137.52|135.12|137.52|135.12|136.76|134.36|0
1650634770000|2022-04-22 13:39:30|137.81|135.41|139.06|136.66|139.06|136.66|137.81|135.41|0
1650634780000|2022-04-22 13:39:40|138.86|136.46|138.67|136.27|138.96|136.56|138.67|136.27|0
1650634790000|2022-04-22 13:39:50|138.77|136.37|139.1|136.7|139.15|136.75|138.77|136.37|0
1650634800000|2022-04-22 13:40:00|139.34|136.94|139.73|137.33|139.73|137.33|139.34|136.94|0
1650634810000|2022-04-22 13:40:10|139.25|136.85|139.63|137.23|139.63|137.23|138.77|136.37|0
1650634820000|2022-04-22 13:40:20|139.54|137.14|139.92|137.52|140.02|137.62|139.54|137.14|0
1650634830000|2022-04-22 13:40:30|139.83|137.43|140.02|137.62|140.02|137.62|139.73|137.33|0
1650634840000|2022-04-22 13:40:40|139.92|137.52|140.02|137.62|140.17|137.77|139.83|137.43|0
1650634850000|2022-04-22 13:40:50|139.92|137.52|140.41|138.01|140.41|138.01|139.92|137.52|0
1650634860000|2022-04-22 13:41:00|140.6|138.2|140.41|138.01|140.6|138.2|140.31|137.91|0
1650634870000|2022-04-22 13:41:10|140.21|137.81|140.8|138.4|140.8|138.4|140.21|137.81|0
1650634880000|2022-04-22 13:41:20|140.89|138.49|140.55|138.15|140.89|138.49|140.41|138.01|0
1650634890000|2022-04-22 13:41:30|140.75|138.35|141.14|138.74|141.14|138.74|140.75|138.35|0
1650634900000|2022-04-22 13:41:40|140.99|138.59|140.6|138.2|140.99|138.59|140.02|137.62|0
1650634910000|2022-04-22 13:41:50|140.5|138.1|140.31|137.91|140.5|138.1|139.92|137.52|0
1650634920000|2022-04-22 13:42:00|140.07|137.67|140.36|137.96|140.36|137.96|140.07|137.67|0
1650634930000|2022-04-22 13:42:10|140.7|138.3|139.83|137.43|140.7|138.3|139.83|137.43|0
1650634940000|2022-04-22 13:42:20|140.07|137.67|140.02|137.62|140.07|137.67|139.83|137.43|0
1650634950000|2022-04-22 13:42:30|139.92|137.52|139.83|137.43|140.02|137.62|139.83|137.43|0
1650634960000|2022-04-22 13:42:40|139.73|137.33|140.99|138.59|140.99|138.59|139.73|137.33|0
1650634970000|2022-04-22 13:42:50|140.5|138.1|140.89|138.49|140.89|138.49|140.5|138.1|0
1650634980000|2022-04-22 13:43:00|140.79|138.39|141.09|138.69|141.09|138.69|140.79|138.39|0
1650634990000|2022-04-22 13:43:10|141.04|138.64|141.09|138.69|141.09|138.69|141.04|138.64|0
1650635000000|2022-04-22 13:43:20|141.96|139.56|141.77|139.37|141.96|139.56|141.67|139.27|0
1650635010000|2022-04-22 13:43:30|141.87|139.47|142.06|139.66|142.06|139.66|141.87|139.47|0
1650635020000|2022-04-22 13:43:40|142.26|139.86|142.36|139.96|142.55|140.15|142.26|139.86|0
1650635030000|2022-04-22 13:43:50|141.96|139.56|142.85|140.45|142.95|140.55|141.96|139.56|0
1650635040000|2022-04-22 13:44:00|142.65|140.25|143.14|140.74|143.14|140.74|142.65|140.25|0
1650635050000|2022-04-22 13:44:10|143.09|140.69|144.03|141.63|144.03|141.63|143.09|140.69|0
1650635060000|2022-04-22 13:44:20|144.08|141.68|144.33|141.93|144.43|142.03|144.08|141.68|0
1650635070000|2022-04-22 13:44:30|144.43|142.03|143.63|141.23|144.43|142.03|143.63|141.23|0
1650635080000|2022-04-22 13:44:40|143.34|140.94|145.04|142.64|145.14|142.74|143.34|140.94|0
1650635090000|2022-04-22 13:44:50|144.94|142.54|144.94|142.54|145.04|142.64|144.85|142.45|0
1650635100000|2022-04-22 13:45:00|145.09|142.69|145.64|143.24|145.64|143.24|145.09|142.69|0
1650635110000|2022-04-22 13:45:10|145.54|143.14|144.35|141.95|145.54|143.14|143.67|141.27|0
1650635120000|2022-04-22 13:45:20|144.5|142.1|144.25|141.85|144.5|142.1|144.11|141.71|0
1650635130000|2022-04-22 13:45:30|144.16|141.76|143.67|141.27|144.16|141.76|143.47|141.07|0
1650635140000|2022-04-22 13:45:40|143.37|140.97|142.98|140.58|143.62|141.22|142.98|140.58|0
1650635150000|2022-04-22 13:45:50|142.79|140.39|143.47|141.07|143.47|141.07|142.59|140.19|0
1650635160000|2022-04-22 13:46:00|143.86|141.46|144.55|142.15|144.55|142.15|143.86|141.46|0
1650635170000|2022-04-22 13:46:10|141.23|138.83|139.13|136.73|141.23|138.83|139.13|136.73|0
1650635180000|2022-04-22 13:46:20|139.18|136.78|141.24|138.84|141.39|138.99|139.18|136.78|0
1650635190000|2022-04-22 13:46:30|141.05|138.65|144.55|142.15|144.55|142.15|140.95|138.55|0
1650635200000|2022-04-22 13:46:40|144.35|141.95|143.57|141.17|144.35|141.95|143.57|141.17|0
1650635210000|2022-04-22 13:46:50|143.18|140.78|142.25|139.85|143.18|140.78|142.25|139.85|0
1650635270000|2022-04-22 13:47:50|141.86|139.46|142.26|139.86|142.26|139.86|141.86|139.46|0
1650635280000|2022-04-22 13:48:00|142.35|139.95|141.86|139.46|142.35|139.95|141.86|139.46|0
1650635290000|2022-04-22 13:48:10|142.06|139.66|142.26|139.86|142.35|139.95|142.06|139.66|0
1650635300000|2022-04-22 13:48:20|141.77|139.37|141.08|138.68|142.06|139.66|141.08|138.68|0
1650635310000|2022-04-22 13:48:30|140.79|138.39|140.6|138.2|141.08|138.68|140.6|138.2|0
1650635320000|2022-04-22 13:48:40|140.65|138.25|141.57|139.17|141.57|139.17|140.65|138.25|0
1650635330000|2022-04-22 13:48:50|141.43|139.03|141.77|139.37|141.96|139.56|141.43|139.03|0
1650635340000|2022-04-22 13:49:00|141.96|139.56|141.96|139.56|141.96|139.56|141.96|139.56|0
1650635350000|2022-04-22 13:49:10|141.77|139.37|141.67|139.27|141.96|139.56|141.67|139.27|0
1650635360000|2022-04-22 13:49:20|141.96|139.56|141.38|138.98|141.96|139.56|141.38|138.98|0
1650635370000|2022-04-22 13:49:30|141.47|139.07|140.79|138.39|141.47|139.07|140.79|138.39|0
1650635380000|2022-04-22 13:49:40|140.4|138|140.5|138.1|140.89|138.49|140.3|137.9|0
1650635390000|2022-04-22 13:49:50|140.79|138.39|140.01|137.61|140.79|138.39|140.01|137.61|0
1650635460000|2022-04-22 13:51:00|139.53|137.13|140.4|138|140.4|138|139.53|137.13|0
1650635470000|2022-04-22 13:51:10|140.11|137.71|140.69|138.29|140.69|138.29|140.11|137.71|0
1650635480000|2022-04-22 13:51:20|140.4|138|140.59|138.19|140.59|138.19|140.4|138|0
1650635490000|2022-04-22 13:51:30|140.74|138.34|140.79|138.39|140.79|138.39|140.69|138.29|0
1650635500000|2022-04-22 13:51:40|140.69|138.29|140.11|137.71|140.69|138.29|140.11|137.71|0
1650635510000|2022-04-22 13:51:50|139.24|136.84|138.85|136.45|139.24|136.84|138.85|136.45|0
1650635520000|2022-04-22 13:52:00|137.8|135.4|138.18|135.78|138.37|135.97|137.8|135.4|0
1650635530000|2022-04-22 13:52:10|138.28|135.88|137.32|134.92|138.28|135.88|137.32|134.92|0
1650635540000|2022-04-22 13:52:20|137.7|135.3|137.32|134.92|137.7|135.3|137.03|134.63|0
1650635550000|2022-04-22 13:52:30|137.41|135.01|138.28|135.88|138.28|135.88|137.41|135.01|0
1650635560000|2022-04-22 13:52:40|137.8|135.4|138.37|135.97|138.37|135.97|137.8|135.4|0
1650635570000|2022-04-22 13:52:50|137.99|135.59|136.58|134.18|138.08|135.68|136.58|134.18|0
1650635580000|2022-04-22 13:53:00|136.39|133.99|137.48|135.08|137.48|135.08|136.29|133.89|0
1650635590000|2022-04-22 13:53:10|138.15|135.75|137.81|135.41|138.25|135.85|137.81|135.41|0
1650635600000|2022-04-22 13:53:20|137.76|135.36|138.44|136.04|138.53|136.13|137.76|135.36|0
1650635610000|2022-04-22 13:53:30|138.82|136.42|138.92|136.52|139.02|136.62|138.82|136.42|0
1650635620000|2022-04-22 13:53:40|139.11|136.71|138.92|136.52|139.11|136.71|138.92|136.52|0
1650635630000|2022-04-22 13:53:50|139.02|136.62|138.82|136.42|139.02|136.62|138.82|136.42|0
1650635640000|2022-04-22 13:54:00|138.24|135.84|138.39|135.99|138.63|136.23|138.24|135.84|0
1650635650000|2022-04-22 13:54:10|138.24|135.84|138.44|136.04|138.58|136.18|138.24|135.84|0
1650635660000|2022-04-22 13:54:20|138.73|136.33|138.73|136.33|138.73|136.33|138.44|136.04|0
1650635670000|2022-04-22 13:54:30|139.11|136.71|139.65|137.25|139.65|137.25|139.11|136.71|0
1650635680000|2022-04-22 13:54:40|139.69|137.29|139.02|136.62|139.69|137.29|139.02|136.62|0
1650635690000|2022-04-22 13:54:50|138.63|136.23|138.1|135.7|138.63|136.23|137.96|135.56|0
1650635700000|2022-04-22 13:55:00|138.49|136.09|138.73|136.33|139.02|136.62|138.49|136.09|0
1650635710000|2022-04-22 13:55:10|138.87|136.47|138.63|136.23|138.87|136.47|138.58|136.18|0
1650635720000|2022-04-22 13:55:20|138.05|135.65|139.02|136.62|139.02|136.62|138.05|135.65|0
1650635730000|2022-04-22 13:55:30|138.92|136.52|138.92|136.52|138.92|136.52|138.82|136.42|0
1650635740000|2022-04-22 13:55:40|139.02|136.62|139.6|137.2|139.6|137.2|139.02|136.62|0
1650635750000|2022-04-22 13:55:50|139.55|137.15|139.89|137.49|139.89|137.49|139.31|136.91|0
1650635760000|2022-04-22 13:56:00|139.4|137|140.37|137.97|140.37|137.97|139.4|137|0
1650635770000|2022-04-22 13:56:10|140.28|137.88|140.96|138.56|140.96|138.56|140.28|137.88|0
1650635780000|2022-04-22 13:56:20|140.67|138.27|141.35|138.95|141.35|138.95|140.67|138.27|0
1650635790000|2022-04-22 13:56:30|141.55|139.15|141.25|138.85|141.55|139.15|141.25|138.85|0
1650635800000|2022-04-22 13:56:40|141.35|138.95|140.76|138.36|141.35|138.95|140.76|138.36|0
1650635810000|2022-04-22 13:56:50|140.96|138.56|141.45|139.05|141.45|139.05|140.96|138.56|0
1650635820000|2022-04-22 13:57:00|141.11|138.71|142.46|140.06|142.56|140.16|141.11|138.71|0
1650635830000|2022-04-22 13:57:10|142.17|139.77|142.17|139.77|142.27|139.87|142.17|139.77|0
1650635840000|2022-04-22 13:57:20|142.27|139.87|142.03|139.63|142.27|139.87|142.03|139.63|0
1650635850000|2022-04-22 13:57:30|142.13|139.73|142.13|139.73|142.13|139.73|141.79|139.39|0
1650635860000|2022-04-22 13:57:40|142.42|140.02|142.42|140.02|142.62|140.22|142.42|140.02|0
1650635870000|2022-04-22 13:57:50|141.83|139.43|142.13|139.73|142.13|139.73|141.83|139.43|0
1650635880000|2022-04-22 13:58:00|141.64|139.24|141.74|139.34|142.03|139.63|141.64|139.24|0
1650635890000|2022-04-22 13:58:10|141.93|139.53|142.47|140.07|142.47|140.07|141.93|139.53|0
1650635900000|2022-04-22 13:58:20|142.22|139.82|142.42|140.02|142.42|140.02|141.93|139.53|0
1650635910000|2022-04-22 13:58:30|142.32|139.92|142.13|139.73|142.32|139.92|142.03|139.63|0
1650635920000|2022-04-22 13:58:40|142.62|140.22|142.32|139.92|142.91|140.51|142.32|139.92|0
1650635930000|2022-04-22 13:58:50|142.37|139.97|143.2|140.8|143.2|140.8|142.32|139.92|0
1650635940000|2022-04-22 13:59:00|142.81|140.41|143.2|140.8|143.2|140.8|142.81|140.41|0
1650635950000|2022-04-22 13:59:10|143.8|141.4|143.89|141.49|143.89|141.49|143.8|141.4|0
1650635960000|2022-04-22 13:59:20|144.09|141.69|143.4|141|144.09|141.69|143.2|140.8|0
1650635970000|2022-04-22 13:59:30|143.7|141.3|143.79|141.39|143.89|141.49|143.7|141.3|0
1650635980000|2022-04-22 13:59:40|143.75|141.35|143.6|141.2|143.75|141.35|143.6|141.2|0
1650635990000|2022-04-22 13:59:50|143.75|141.35|143.6|141.2|143.75|141.35|143.5|141.1|0
1650636000000|2022-04-22 14:00:00|143.11|140.71|143.11|140.71|143.11|140.71|143.11|140.71|0
1650636040000|2022-04-22 14:00:40|142.91|140.51|141.59|139.19|142.91|140.51|141.59|139.19|0
1650636050000|2022-04-22 14:00:50|141.64|139.24|140.47|138.07|141.64|139.24|140.47|138.07|0
1650636060000|2022-04-22 14:01:00|140.18|137.78|139.7|137.3|140.18|137.78|139.5|137.1|0
1650636070000|2022-04-22 14:01:10|139.79|137.39|138.83|136.43|139.79|137.39|138.83|136.43|0
1650636080000|2022-04-22 14:01:20|139.21|136.81|139.5|137.1|139.5|137.1|138.93|136.53|0
1650636090000|2022-04-22 14:01:30|139.99|137.59|139.99|137.59|139.99|137.59|139.99|137.59|0
1650636100000|2022-04-22 14:01:40|140.13|137.73|139.99|137.59|140.13|137.73|139.79|137.39|0
1650636110000|2022-04-22 14:01:50|139.89|137.49|140.18|137.78|140.18|137.78|139.79|137.39|0
1650636120000|2022-04-22 14:02:00|140.28|137.88|141.64|139.24|141.83|139.43|140.28|137.88|0
1650636130000|2022-04-22 14:02:10|141.54|139.14|141.34|138.94|141.54|139.14|141.34|138.94|0
1650636140000|2022-04-22 14:02:20|141.64|139.24|142.71|140.31|143.01|140.61|141.64|139.24|0
1650636150000|2022-04-22 14:02:30|142.61|140.21|142.22|139.82|142.61|140.21|142.22|139.82|0
1650636160000|2022-04-22 14:02:40|142.47|140.07|143.01|140.61|143.01|140.61|142.47|140.07|0
1650636170000|2022-04-22 14:02:50|142.51|140.11|142.51|140.11|142.51|140.11|142.12|139.72|0
1650636180000|2022-04-22 14:03:00|142.22|139.82|142.71|140.31|142.71|140.31|142.22|139.82|0
1650636190000|2022-04-22 14:03:10|142.61|140.21|142.51|140.11|142.81|140.41|142.42|140.02|0
1650636200000|2022-04-22 14:03:20|142.42|140.02|142.61|140.21|142.61|140.21|142.22|139.82|0
1650636210000|2022-04-22 14:03:30|142.71|140.31|142.32|139.92|142.71|140.31|142.32|139.92|0
1650636220000|2022-04-22 14:03:40|142.22|139.82|142.42|140.02|142.61|140.21|142.22|139.82|0
1650636230000|2022-04-22 14:03:50|142.47|140.07|141.73|139.33|142.51|140.11|141.73|139.33|0
1650636240000|2022-04-22 14:04:00|142.42|140.02|142.22|139.82|142.42|140.02|142.22|139.82|0
1650636250000|2022-04-22 14:04:10|142.32|139.92|142.51|140.11|142.71|140.31|142.12|139.72|0
1650636260000|2022-04-22 14:04:20|142.81|140.41|143.5|141.1|143.5|141.1|142.22|139.82|0
1650636270000|2022-04-22 14:04:30|143.59|141.19|143.2|140.8|143.59|141.19|143.2|140.8|0
1650636280000|2022-04-22 14:04:40|143|140.6|143.1|140.7|143.2|140.8|143|140.6|0
1650636290000|2022-04-22 14:04:50|143.3|140.9|143.05|140.65|143.3|140.9|143.05|140.65|0
1650636300000|2022-04-22 14:05:00|142.61|140.21|143.1|140.7|143.1|140.7|142.56|140.16|0
1650636310000|2022-04-22 14:05:10|142.32|139.92|142.07|139.67|142.32|139.92|141.93|139.53|0
1650636320000|2022-04-22 14:05:20|142.12|139.72|141.93|139.53|142.32|139.92|141.83|139.43|0
1650636330000|2022-04-22 14:05:30|142.22|139.82|140.85|138.45|142.22|139.82|140.66|138.26|0
1650636340000|2022-04-22 14:05:40|140.23|137.83|141.05|138.65|141.05|138.65|140.23|137.83|0
1650636350000|2022-04-22 14:05:50|140.66|138.26|140.08|137.68|140.95|138.55|139.89|137.49|0
1650636360000|2022-04-22 14:06:00|139.89|137.49|139.4|137|139.89|137.49|139.4|137|0
1650636370000|2022-04-22 14:06:10|139.31|136.91|138.92|136.52|139.31|136.91|138.92|136.52|0
1650636380000|2022-04-22 14:06:20|138.44|136.04|138.35|135.95|138.44|136.04|138.15|135.75|0
1650636390000|2022-04-22 14:06:30|138.25|135.85|138.35|135.95|138.35|135.95|138.15|135.75|0
1650636400000|2022-04-22 14:06:40|138.25|135.85|138.15|135.75|138.35|135.95|138.15|135.75|0
1650636410000|2022-04-22 14:06:50|137.87|135.47|137.1|134.7|137.87|135.47|137.1|134.7|0
1650636420000|2022-04-22 14:07:00|137.29|134.89|137.39|134.99|137.39|134.99|136.82|134.42|0
1650636430000|2022-04-22 14:07:10|137.96|135.56|138.25|135.85|138.25|135.85|137.82|135.42|0
1650636440000|2022-04-22 14:07:20|138.15|135.75|138.34|135.94|138.34|135.94|137.96|135.56|0
1650636450000|2022-04-22 14:07:30|138.15|135.75|137.87|135.47|138.3|135.9|137.87|135.47|0
1650636460000|2022-04-22 14:07:40|138.06|135.66|137.96|135.56|138.34|135.94|137.96|135.56|0
1650636470000|2022-04-22 14:07:50|137.77|135.37|137.87|135.47|137.87|135.47|137.48|135.08|0
1650636480000|2022-04-22 14:08:00|137.96|135.56|137.8|135.4|137.96|135.56|136.46|134.06|0
1650636490000|2022-04-22 14:08:10|138.18|135.78|138.18|135.78|138.18|135.78|138.18|135.78|0
1650636500000|2022-04-22 14:08:20|137.61|135.21|137.51|135.11|137.61|135.21|137.09|134.69|0
1650636510000|2022-04-22 14:08:30|137.42|135.02|138.57|136.17|138.57|136.17|137.42|135.02|0
1650636520000|2022-04-22 14:08:40|138.38|135.98|138.86|136.46|138.86|136.46|138.38|135.98|0
1650636530000|2022-04-22 14:08:50|138.76|136.36|138.95|136.55|138.95|136.55|138.38|135.98|0
1650636540000|2022-04-22 14:09:00|138.76|136.36|138.47|136.07|138.76|136.36|137.99|135.59|0
1650636550000|2022-04-22 14:09:10|138.81|136.41|138.47|136.07|138.81|136.41|138.38|135.98|0
1650636560000|2022-04-22 14:09:20|137.99|135.59|138.28|135.88|138.57|136.17|137.99|135.59|0
1650636570000|2022-04-22 14:09:30|138.18|135.78|138.09|135.69|138.18|135.78|138.09|135.69|0
1650636580000|2022-04-22 14:09:40|138.18|135.78|137.99|135.59|138.18|135.78|137.99|135.59|0
1650636590000|2022-04-22 14:09:50|137.9|135.5|138.28|135.88|138.38|135.98|137.7|135.3|0
1650636600000|2022-04-22 14:10:00|138.18|135.78|138.66|136.26|138.66|136.26|138.18|135.78|0
1650636610000|2022-04-22 14:10:10|138.95|136.55|139.43|137.03|139.53|137.13|138.95|136.55|0
1650636620000|2022-04-22 14:10:20|138.76|136.36|139.34|136.94|139.43|137.03|138.66|136.26|0
1650636630000|2022-04-22 14:10:30|139.43|137.03|140.3|137.9|140.3|137.9|139.34|136.94|0
1650636640000|2022-04-22 14:10:40|140.21|137.81|140.3|137.9|140.4|138|140.21|137.81|0
1650636650000|2022-04-22 14:10:50|139.53|137.13|139.72|137.32|139.72|137.32|139.53|137.13|0
1650636660000|2022-04-22 14:11:00|139.63|137.23|139.53|137.13|139.63|137.23|139.53|137.13|0
1650636670000|2022-04-22 14:11:10|139.24|136.84|139.05|136.65|139.24|136.84|138.76|136.36|0
1650636680000|2022-04-22 14:11:20|138.85|136.45|139.24|136.84|139.24|136.84|138.85|136.45|0
1650636690000|2022-04-22 14:11:30|139.48|137.08|140.01|137.61|140.01|137.61|139.48|137.08|0
1650636700000|2022-04-22 14:11:40|140.21|137.81|140.16|137.76|140.21|137.81|139.92|137.52|0
1650636710000|2022-04-22 14:11:50|140.01|137.61|140.89|138.49|140.89|138.49|140.01|137.61|0
1650636720000|2022-04-22 14:12:00|140.59|138.19|140.69|138.29|140.69|138.29|140.55|138.15|0
1650636730000|2022-04-22 14:12:10|140.59|138.19|140.59|138.19|140.98|138.58|140.59|138.19|0
1650636740000|2022-04-22 14:12:20|140.5|138.1|141.13|138.73|141.13|138.73|140.5|138.1|0
1650636750000|2022-04-22 14:12:30|140.98|138.58|141.08|138.68|141.08|138.68|140.98|138.58|0
1650636820000|2022-04-22 14:13:40|141.66|139.26|141.76|139.36|141.76|139.36|141.57|139.17|0
1650636830000|2022-04-22 14:13:50|141.66|139.26|141.96|139.56|141.96|139.56|141.57|139.17|0
1650636840000|2022-04-22 14:14:00|141.66|139.26|142.15|139.75|142.15|139.75|141.66|139.26|0
1650636850000|2022-04-22 14:14:10|142.06|139.66|142.35|139.95|142.35|139.95|142.06|139.66|0
1650636860000|2022-04-22 14:14:20|142.25|139.85|142.15|139.75|142.25|139.85|141.96|139.56|0
1650636870000|2022-04-22 14:14:30|142.45|140.05|141.86|139.46|142.45|140.05|141.86|139.46|0
1650636880000|2022-04-22 14:14:40|141.66|139.26|142.05|139.65|142.05|139.65|141.66|139.26|0
1650636890000|2022-04-22 14:14:50|142.25|139.85|141.86|139.46|142.25|139.85|141.86|139.46|0
1650636900000|2022-04-22 14:15:00|141.96|139.56|142.15|139.75|142.15|139.75|141.76|139.36|0
1650636910000|2022-04-22 14:15:10|141.86|139.46|141.86|139.46|142.01|139.61|141.86|139.46|0
1650636920000|2022-04-22 14:15:20|142.2|139.8|141.76|139.36|142.35|139.95|141.76|139.36|0
1650636930000|2022-04-22 14:15:30|141.96|139.56|142.45|140.05|142.45|140.05|141.96|139.56|0
1650636940000|2022-04-22 14:15:40|142.54|140.14|142.94|140.54|143.23|140.83|142.54|140.14|0
1650636950000|2022-04-22 14:15:50|142.84|140.44|143.43|141.03|143.43|141.03|142.84|140.44|0
1650637010000|2022-04-22 14:16:50|144.71|142.31|144.81|142.41|144.81|142.41|144.62|142.22|0
1650637020000|2022-04-22 14:17:00|144.61|142.21|144.52|142.12|144.81|142.41|144.52|142.12|0
1650637030000|2022-04-22 14:17:10|144.61|142.21|145.21|142.81|145.21|142.81|144.52|142.12|0
1650637040000|2022-04-22 14:17:20|144.91|142.51|144.52|142.12|144.91|142.51|144.52|142.12|0
1650637050000|2022-04-22 14:17:30|144.32|141.92|144.32|141.92|144.32|141.92|144.32|141.92|0
1650637060000|2022-04-22 14:17:40|144.12|141.72|144.22|141.82|144.32|141.92|144.12|141.72|0
1650637070000|2022-04-22 14:17:50|144.32|141.92|144.61|142.21|144.61|142.21|144.32|141.92|0
1650637080000|2022-04-22 14:18:00|144.67|142.27|144.02|141.62|144.67|142.27|144.02|141.62|0
1650637090000|2022-04-22 14:18:10|144.12|141.72|144.71|142.31|144.71|142.31|144.12|141.72|0
1650637100000|2022-04-22 14:18:20|144.81|142.41|144.86|142.46|144.86|142.46|144.71|142.31|0
1650637110000|2022-04-22 14:18:30|144.81|142.41|144.81|142.41|144.91|142.51|144.81|142.41|0
1650637120000|2022-04-22 14:18:40|144.42|142.02|144.71|142.31|144.71|142.31|144.32|141.92|0
1650637130000|2022-04-22 14:18:50|144.81|142.41|144.61|142.21|144.81|142.41|144.51|142.11|0
1650637140000|2022-04-22 14:19:00|144.42|142.02|144.22|141.82|144.51|142.11|144.22|141.82|0
1650637150000|2022-04-22 14:19:10|143.82|141.42|144.95|142.55|144.95|142.55|142.44|140.04|0
1650637160000|2022-04-22 14:19:20|144.85|142.45|144.95|142.55|144.95|142.55|144.85|142.45|0
1650637170000|2022-04-22 14:19:30|144.85|142.45|144.65|142.25|145.04|142.64|144.65|142.25|0
1650637180000|2022-04-22 14:19:40|144.85|142.45|145.54|143.14|145.54|143.14|144.85|142.45|0
1650637190000|2022-04-22 14:19:50|145.44|143.04|145.54|143.14|145.54|143.14|145.44|143.04|0
1650637200000|2022-04-22 14:20:00|145.49|143.09|146.14|143.74|146.14|143.74|145.49|143.09|0
1650637210000|2022-04-22 14:20:10|146.04|143.64|146.04|143.64|146.14|143.74|145.74|143.34|0
1650637220000|2022-04-22 14:20:20|146.09|143.69|146.34|143.94|146.64|144.24|146.09|143.69|0
1650637230000|2022-04-22 14:20:30|146.64|144.24|147.04|144.64|147.04|144.64|146.54|144.14|0
1650637240000|2022-04-22 14:20:40|146.94|144.54|146.84|144.44|146.94|144.54|146.84|144.44|0
1650637250000|2022-04-22 14:20:50|146.94|144.54|147.14|144.74|147.14|144.74|146.74|144.34|0
1650637260000|2022-04-22 14:21:00|147.24|144.84|147.34|144.94|147.34|144.94|147.04|144.64|0
1650637270000|2022-04-22 14:21:10|146.84|144.44|146.84|144.44|147.04|144.64|146.84|144.44|0
1650637280000|2022-04-22 14:21:20|147.04|144.64|147.84|145.44|147.84|145.44|147.04|144.64|0
1650637290000|2022-04-22 14:21:30|147.94|145.54|148.14|145.74|148.14|145.74|147.94|145.54|0
1650637300000|2022-04-22 14:21:40|147.94|145.54|147.84|145.44|148.04|145.64|147.84|145.44|0
1650637310000|2022-04-22 14:21:50|148.14|145.74|147.54|145.14|148.14|145.74|147.54|145.14|0
1650637320000|2022-04-22 14:22:00|147.74|145.34|148.14|145.74|148.24|145.84|147.74|145.34|0
1650637330000|2022-04-22 14:22:10|148.24|145.84|148.34|145.94|148.34|145.94|148.24|145.84|0
1650637340000|2022-04-22 14:22:20|148.24|145.84|148.24|145.84|148.24|145.84|148.14|145.74|0
1650637350000|2022-04-22 14:22:30|148.04|145.64|148.04|145.64|148.04|145.64|148.04|145.64|0
1650637360000|2022-04-22 14:22:40|148.29|145.89|148.24|145.84|148.34|145.94|148.24|145.84|0
1650637370000|2022-04-22 14:22:50|148.34|145.94|148.24|145.84|148.44|146.04|148.24|145.84|0
1650637380000|2022-04-22 14:23:00|148.04|145.64|147.94|145.54|148.14|145.74|147.84|145.44|0
1650637390000|2022-04-22 14:23:10|148.24|145.84|148.34|145.94|148.34|145.94|148.24|145.84|0
1650637400000|2022-04-22 14:23:20|148.14|145.74|148.04|145.64|148.14|145.74|148.04|145.64|0
1650637410000|2022-04-22 14:23:30|148.24|145.84|148.24|145.84|148.24|145.84|148.14|145.74|0
1650637420000|2022-04-22 14:23:40|148.44|146.04|148.44|146.04|148.44|146.04|148.34|145.94|0
1650637430000|2022-04-22 14:23:50|148.34|145.94|148.24|145.84|148.34|145.94|148.24|145.84|0
1650637440000|2022-04-22 14:24:00|148.34|145.94|148.29|145.89|148.44|146.04|148.29|145.89|0
1650637450000|2022-04-22 14:24:10|148.54|146.14|148.24|145.84|148.54|146.14|148.24|145.84|0
1650637460000|2022-04-22 14:24:20|148.44|146.04|148.54|146.14|148.54|146.14|148.34|145.94|0
1650637470000|2022-04-22 14:24:30|148.44|146.04|148.44|146.04|148.44|146.04|148.34|145.94|0
1650637480000|2022-04-22 14:24:40|148.34|145.94|147.94|145.54|148.44|146.04|147.94|145.54|0
1650637490000|2022-04-22 14:24:50|147.84|145.44|147.44|145.04|147.84|145.44|147.44|145.04|0
1650637500000|2022-04-22 14:25:00|147.64|145.24|147.84|145.44|147.84|145.44|147.64|145.24|0
1650637510000|2022-04-22 14:25:10|148.04|145.64|147.64|145.24|148.04|145.64|147.64|145.24|0
1650637520000|2022-04-22 14:25:20|147.74|145.34|148.04|145.64|148.04|145.64|147.74|145.34|0
1650637530000|2022-04-22 14:25:30|147.94|145.54|148.24|145.84|148.24|145.84|147.94|145.54|0
1650637540000|2022-04-22 14:25:40|148.14|145.74|148.34|145.94|148.34|145.94|148.14|145.74|0
1650637550000|2022-04-22 14:25:50|148.44|146.04|148.64|146.24|148.64|146.24|148.44|146.04|0
1650637560000|2022-04-22 14:26:00|148.74|146.34|148.34|145.94|148.84|146.44|148.34|145.94|0
1650637570000|2022-04-22 14:26:10|148.49|146.09|148.04|145.64|148.49|146.09|148.04|145.64|0
1650637580000|2022-04-22 14:26:20|147.84|145.44|147.94|145.54|148.14|145.74|147.84|145.44|0
1650637590000|2022-04-22 14:26:30|147.63|145.23|147.53|145.13|147.63|145.23|147.53|145.13|0
1650637600000|2022-04-22 14:26:40|147.94|145.54|147.94|145.54|148.14|145.74|147.94|145.54|0
1650637610000|2022-04-22 14:26:50|147.74|145.34|147.94|145.54|148.29|145.89|147.74|145.34|0
1650637620000|2022-04-22 14:27:00|148.04|145.64|147.73|145.33|148.14|145.74|147.73|145.33|0
1650637630000|2022-04-22 14:27:10|147.03|144.63|147.23|144.83|147.43|145.03|147.03|144.63|0
1650637640000|2022-04-22 14:27:20|147.13|144.73|147.03|144.63|147.13|144.73|146.93|144.53|0
1650637650000|2022-04-22 14:27:30|147.13|144.73|147.53|145.13|147.53|145.13|147.13|144.73|0
1650637660000|2022-04-22 14:27:40|147.43|145.03|147.33|144.93|147.53|145.13|147.23|144.83|0
1650637670000|2022-04-22 14:27:50|147.43|145.03|148.04|145.64|148.04|145.64|147.43|145.03|0
1650637680000|2022-04-22 14:28:00|148.34|145.94|148.44|146.04|148.44|146.04|148.34|145.94|0
1650637690000|2022-04-22 14:28:10|148.34|145.94|148.24|145.84|148.54|146.14|148.14|145.74|0
1650637700000|2022-04-22 14:28:20|148.44|146.04|148.14|145.74|148.49|146.09|148.14|145.74|0
1650637710000|2022-04-22 14:28:30|148.34|145.94|148.04|145.64|148.34|145.94|148.04|145.64|0
1650637720000|2022-04-22 14:28:40|147.83|145.43|147.38|144.98|147.83|145.43|147.38|144.98|0
1650637730000|2022-04-22 14:28:50|147.53|145.13|147.83|145.43|147.83|145.43|147.53|145.13|0
1650637740000|2022-04-22 14:29:00|148.04|145.64|148.24|145.84|148.44|146.04|148.04|145.64|0
1650637750000|2022-04-22 14:29:10|147.89|145.49|148.24|145.84|148.24|145.84|147.89|145.49|0
1650637760000|2022-04-22 14:29:20|148.04|145.64|148.34|145.94|148.34|145.94|148.03|145.63|0
1650637770000|2022-04-22 14:29:30|148.64|146.24|149.04|146.64|149.04|146.64|148.64|146.24|0
1650637780000|2022-04-22 14:29:40|149.2|146.8|149.3|146.9|149.3|146.9|147.79|145.39|0
1650637790000|2022-04-22 14:29:50|149.4|147|149.1|146.7|149.4|147|149.1|146.7|0
1650637800000|2022-04-22 14:30:00|149.2|146.8|149.6|147.2|149.6|147.2|149.2|146.8|0
1650637810000|2022-04-22 14:30:10|149.5|147.1|149.3|146.9|149.6|147.2|149.3|146.9|0
1650637820000|2022-04-22 14:30:20|149.91|147.51|148.59|146.19|149.91|147.51|148.59|146.19|0
1650637830000|2022-04-22 14:30:30|148.49|146.09|148.19|145.79|148.49|146.09|148.19|145.79|0
1650637840000|2022-04-22 14:30:40|148.29|145.89|148.49|146.09|148.49|146.09|148.29|145.89|0
1650637850000|2022-04-22 14:30:50|148.59|146.19|148.99|146.59|148.99|146.59|148.59|146.19|0
1650637860000|2022-04-22 14:31:00|148.89|146.49|148.79|146.39|148.99|146.59|148.79|146.39|0
1650637870000|2022-04-22 14:31:10|149.2|146.8|149.4|147|149.4|147|149.09|146.69|0
1650637880000|2022-04-22 14:31:20|149.2|146.8|148.99|146.59|149.2|146.8|148.99|146.59|0
1650637890000|2022-04-22 14:31:30|149.2|146.8|148.89|146.49|149.3|146.9|148.89|146.49|0
1650637900000|2022-04-22 14:31:40|148.99|146.59|148.89|146.49|149.09|146.69|148.69|146.29|0
1650637910000|2022-04-22 14:31:50|148.69|146.29|148.69|146.29|148.69|146.29|148.59|146.19|0
1650637920000|2022-04-22 14:32:00|149.09|146.69|149.09|146.69|149.09|146.69|148.89|146.49|0
1650637930000|2022-04-22 14:32:10|148.94|146.54|148.89|146.49|148.94|146.54|148.79|146.39|0
1650637940000|2022-04-22 14:32:20|148.79|146.39|149.19|146.79|149.19|146.79|148.79|146.39|0
1650637950000|2022-04-22 14:32:30|149.3|146.9|149.19|146.79|149.3|146.9|149.19|146.79|0
1650637960000|2022-04-22 14:32:40|148.99|146.59|148.69|146.29|149.09|146.69|148.69|146.29|0
1650637970000|2022-04-22 14:32:50|148.79|146.39|148.29|145.89|148.79|146.39|148.29|145.89|0
1650637980000|2022-04-22 14:33:00|147.98|145.58|148.59|146.19|148.59|146.19|147.88|145.48|0
1650637990000|2022-04-22 14:33:10|148.79|146.39|148.69|146.29|148.89|146.49|148.69|146.29|0
1650638000000|2022-04-22 14:33:20|148.19|145.79|148.19|145.79|148.19|145.79|147.88|145.48|0
1650638010000|2022-04-22 14:33:30|148.29|145.89|147.98|145.58|148.29|145.89|147.98|145.58|0
1650638020000|2022-04-22 14:33:40|148.08|145.68|148.08|145.68|148.08|145.68|147.98|145.58|0
1650638030000|2022-04-22 14:33:50|147.88|145.48|147.33|144.93|147.88|145.48|147.28|144.88|0
1650638040000|2022-04-22 14:34:00|147.38|144.98|147.28|144.88|147.38|144.98|147.18|144.78|0
1650638050000|2022-04-22 14:34:10|147.18|144.78|147.78|145.38|147.78|145.38|147.18|144.78|0
1650638060000|2022-04-22 14:34:20|147.58|145.18|147.08|144.68|147.58|145.18|147.08|144.68|0
1650638070000|2022-04-22 14:34:30|147.18|144.78|147.18|144.78|147.28|144.88|147.08|144.68|0
1650638080000|2022-04-22 14:34:40|147.28|144.88|147.08|144.68|147.28|144.88|146.98|144.58|0
1650638090000|2022-04-22 14:34:50|147.18|144.78|147.18|144.78|147.18|144.78|146.98|144.58|0
1650638100000|2022-04-22 14:35:00|147.08|144.68|147.08|144.68|147.08|144.68|146.98|144.58|0
1650638110000|2022-04-22 14:35:10|147.28|144.88|147.68|145.28|147.68|145.28|147.28|144.88|0
1650638120000|2022-04-22 14:35:20|147.88|145.48|147.68|145.28|147.88|145.48|147.68|145.28|0
1650638130000|2022-04-22 14:35:30|147.58|145.18|147.88|145.48|147.88|145.48|147.58|145.18|0
1650638140000|2022-04-22 14:35:40|147.98|145.58|147.88|145.48|148.08|145.68|147.88|145.48|0
1650638150000|2022-04-22 14:35:50|147.58|145.18|147.48|145.08|147.58|145.18|147.48|145.08|0
1650638160000|2022-04-22 14:36:00|147.68|145.28|147.78|145.38|147.78|145.38|147.68|145.28|0
1650638170000|2022-04-22 14:36:10|147.68|145.28|147.13|144.73|147.68|145.28|147.13|144.73|0
1650638180000|2022-04-22 14:36:20|146.98|144.58|146.18|143.78|147.08|144.68|146.18|143.78|0
1650638190000|2022-04-22 14:36:30|145.19|142.79|145.29|142.89|145.29|142.89|144.99|142.59|0
1650638200000|2022-04-22 14:36:40|145.09|142.69|144.79|142.39|145.29|142.89|144.79|142.39|0
1650638210000|2022-04-22 14:36:50|144.89|142.49|145.19|142.79|145.19|142.79|144.89|142.49|0
1650638220000|2022-04-22 14:37:00|145.48|143.08|145.58|143.18|145.78|143.38|145.48|143.08|0
1650638230000|2022-04-22 14:37:10|145.68|143.28|146.28|143.88|146.33|143.93|145.68|143.28|0
1650638240000|2022-04-22 14:37:20|146.38|143.98|146.68|144.28|146.68|144.28|146.38|143.98|0
1650638250000|2022-04-22 14:37:30|146.58|144.18|146.68|144.28|146.68|144.28|146.58|144.18|0
1650638260000|2022-04-22 14:37:40|146.58|144.18|147.08|144.68|147.08|144.68|146.58|144.18|0
1650638270000|2022-04-22 14:37:50|147.28|144.88|147.08|144.68|147.38|144.98|147.08|144.68|0
1650638280000|2022-04-22 14:38:00|147.18|144.78|147.78|145.38|147.78|145.38|147.18|144.78|0
1650638290000|2022-04-22 14:38:10|147.73|145.33|148.38|145.98|148.38|145.98|147.73|145.33|0
1650638300000|2022-04-22 14:38:20|148.13|145.73|148.18|145.78|148.38|145.98|148.13|145.73|0
1650638310000|2022-04-22 14:38:30|147.98|145.58|148.18|145.78|148.18|145.78|147.98|145.58|0
1650638320000|2022-04-22 14:38:40|148.08|145.68|148.38|145.98|148.38|145.98|148.08|145.68|0
1650638330000|2022-04-22 14:38:50|148.99|146.59|148.79|146.39|148.99|146.59|148.79|146.39|0
1650638340000|2022-04-22 14:39:00|148.38|145.98|148.28|145.88|148.48|146.08|148.18|145.78|0
1650638350000|2022-04-22 14:39:10|148.58|146.18|148.08|145.68|148.58|146.18|148.08|145.68|0
1650638360000|2022-04-22 14:39:20|148.18|145.78|148.48|146.08|148.48|146.08|147.98|145.58|0
1650638370000|2022-04-22 14:39:30|148.28|145.88|147.98|145.58|148.28|145.88|147.98|145.58|0
1650638380000|2022-04-22 14:39:40|147.78|145.38|147.93|145.53|148.18|145.78|147.78|145.38|0
1650638390000|2022-04-22 14:39:50|147.78|145.38|148.68|146.28|148.68|146.28|147.78|145.38|0
1650638400000|2022-04-22 14:40:00|148.89|146.49|149.19|146.79|149.69|147.29|148.89|146.49|0
1650638410000|2022-04-22 14:40:10|149.29|146.89|148.99|146.59|149.44|147.04|148.99|146.59|0
1650638420000|2022-04-22 14:40:20|148.58|146.18|148.58|146.18|148.58|146.18|148.48|146.08|0
1650638430000|2022-04-22 14:40:30|148.68|146.28|149.39|146.99|149.39|146.99|148.68|146.28|0
1650638440000|2022-04-22 14:40:40|149.29|146.89|149.39|146.99|149.39|146.99|149.09|146.69|0
1650638450000|2022-04-22 14:40:50|149.49|147.09|149.59|147.19|149.59|147.19|149.49|147.09|0
1650638460000|2022-04-22 14:41:00|149.69|147.29|149.8|147.4|149.8|147.4|149.59|147.19|0
1650638470000|2022-04-22 14:41:10|149.9|147.5|149.9|147.5|149.9|147.5|149.8|147.4|0
1650638480000|2022-04-22 14:41:20|150|147.6|149.9|147.5|150.1|147.7|149.9|147.5|0
1650638490000|2022-04-22 14:41:30|149.8|147.4|150.4|148|150.4|148|149.8|147.4|0
1650638500000|2022-04-22 14:41:40|150.51|148.11|150.91|148.51|150.91|148.51|150.51|148.11|0
1650638510000|2022-04-22 14:41:50|151.02|148.62|150.81|148.41|151.02|148.62|150.71|148.31|0
1650638520000|2022-04-22 14:42:00|150.71|148.31|150.81|148.41|150.81|148.41|150.51|148.11|0
1650638530000|2022-04-22 14:42:10|151.02|148.62|150.91|148.51|151.02|148.62|150.71|148.31|0
1650638540000|2022-04-22 14:42:20|150.71|148.31|150.61|148.21|150.71|148.31|150.51|148.11|0
1650638550000|2022-04-22 14:42:30|150.81|148.41|150.81|148.41|150.81|148.41|150.71|148.31|0
1650638560000|2022-04-22 14:42:40|151.02|148.62|151.02|148.62|151.12|148.72|151.02|148.62|0
1650638570000|2022-04-22 14:42:50|151.22|148.82|151.01|148.61|151.22|148.82|151.01|148.61|0
1650638580000|2022-04-22 14:43:00|151.22|148.82|150.61|148.21|151.22|148.82|150.61|148.21|0
1650638590000|2022-04-22 14:43:10|150.4|148|150.61|148.21|150.61|148.21|150.4|148|0
1650638600000|2022-04-22 14:43:20|150.51|148.11|149.9|147.5|150.51|148.11|149.9|147.5|0
1650638610000|2022-04-22 14:43:30|150|147.6|150.1|147.7|150.1|147.7|149.79|147.39|0
1650638620000|2022-04-22 14:43:40|149.79|147.39|150|147.6|150.1|147.7|149.79|147.39|0
1650638630000|2022-04-22 14:43:50|149.89|147.49|150.4|148|150.4|148|149.89|147.49|0
1650638640000|2022-04-22 14:44:00|150.3|147.9|150.2|147.8|150.61|148.21|150.2|147.8|0
1650638650000|2022-04-22 14:44:10|150.1|147.7|150.1|147.7|150.2|147.8|150.1|147.7|0
1650638660000|2022-04-22 14:44:20|149.89|147.49|149.59|147.19|149.89|147.49|149.59|147.19|0
1650638670000|2022-04-22 14:44:30|149.89|147.49|149.79|147.39|149.89|147.49|149.79|147.39|0
1650638680000|2022-04-22 14:44:40|149.49|147.09|149.69|147.29|149.69|147.29|149.49|147.09|0
1650638690000|2022-04-22 14:44:50|149.79|147.39|149.69|147.29|149.89|147.49|149.69|147.29|0
1650638700000|2022-04-22 14:45:00|149.79|147.39|149.49|147.09|149.79|147.39|149.49|147.09|0
1650638760000|2022-04-22 14:46:00|149.59|147.19|149.59|147.19|149.59|147.19|149.59|147.19|0
1650638770000|2022-04-22 14:46:10|149.49|147.09|148.88|146.48|149.49|147.09|148.88|146.48|0
1650638780000|2022-04-22 14:46:20|149.39|146.99|149.89|147.49|149.99|147.59|149.39|146.99|0
1650638790000|2022-04-22 14:46:30|149.69|147.29|149.89|147.49|149.99|147.59|149.69|147.29|0
1650638800000|2022-04-22 14:46:40|150.2|147.8|150.3|147.9|150.3|147.9|150.1|147.7|0
1650638810000|2022-04-22 14:46:50|150.2|147.8|150.3|147.9|150.3|147.9|150.1|147.7|0
1650638820000|2022-04-22 14:47:00|149.59|147.19|149.49|147.09|149.79|147.39|149.49|147.09|0
1650638830000|2022-04-22 14:47:10|149.59|147.19|149.39|146.99|149.59|147.19|149.39|146.99|0
1650638840000|2022-04-22 14:47:20|149.18|146.78|149.49|147.09|149.49|147.09|149.18|146.78|0
1650638850000|2022-04-22 14:47:30|149.08|146.68|148.48|146.08|149.59|147.19|147.97|145.57|0
1650638860000|2022-04-22 14:47:40|148.78|146.38|148.68|146.28|148.88|146.48|148.58|146.18|0
1650638870000|2022-04-22 14:47:50|148.58|146.18|149.08|146.68|149.08|146.68|148.58|146.18|0
1650638880000|2022-04-22 14:48:00|148.78|146.38|148.88|146.48|148.88|146.48|148.68|146.28|0
1650638890000|2022-04-22 14:48:10|148.98|146.58|148.68|146.28|148.98|146.58|148.68|146.28|0
1650638900000|2022-04-22 14:48:20|148.98|146.58|148.48|146.08|148.98|146.58|148.48|146.08|0
1650638910000|2022-04-22 14:48:30|148.58|146.18|148.58|146.18|148.58|146.18|148.48|146.08|0
1650638920000|2022-04-22 14:48:40|148.68|146.28|148.27|145.87|148.78|146.38|148.27|145.87|0
1650638930000|2022-04-22 14:48:50|147.77|145.37|147.87|145.47|147.87|145.47|147.77|145.37|0
1650638940000|2022-04-22 14:49:00|147.77|145.37|147.77|145.37|147.77|145.37|147.67|145.27|0
1650638950000|2022-04-22 14:49:10|148.17|145.77|148.47|146.07|148.47|146.07|148.17|145.77|0
1650638960000|2022-04-22 14:49:20|148.58|146.18|148.47|146.07|148.58|146.18|148.37|145.97|0
1650638970000|2022-04-22 14:49:30|148.68|146.28|149.08|146.68|149.08|146.68|148.68|146.28|0
1650638980000|2022-04-22 14:49:40|149.18|146.78|149.38|146.98|149.59|147.19|149.18|146.78|0
1650638990000|2022-04-22 14:49:50|149.59|147.19|149.69|147.29|149.69|147.29|149.54|147.14|0
1650639000000|2022-04-22 14:50:00|149.59|147.19|149.89|147.49|149.99|147.59|149.59|147.19|0
1650639010000|2022-04-22 14:50:10|149.99|147.59|150.4|148|150.4|148|149.99|147.59|0
1650639020000|2022-04-22 14:50:20|150.6|148.2|150.4|148|150.6|148.2|150.19|147.79|0
1650639030000|2022-04-22 14:50:30|150.6|148.2|150.5|148.1|150.7|148.3|150.5|148.1|0
1650639040000|2022-04-22 14:50:40|150.3|147.9|150.19|147.79|150.3|147.9|150.19|147.79|0
1650639050000|2022-04-22 14:50:50|149.99|147.59|149.99|147.59|149.99|147.59|149.69|147.29|0
1650639060000|2022-04-22 14:51:00|150.09|147.69|150.19|147.79|150.3|147.9|149.99|147.59|0
1650639070000|2022-04-22 14:51:10|150.5|148.1|150.5|148.1|150.5|148.1|150.3|147.9|0
1650639080000|2022-04-22 14:51:20|150.3|147.9|150.5|148.1|150.6|148.2|150.3|147.9|0
1650639090000|2022-04-22 14:51:30|150.6|148.2|150.8|148.4|150.91|148.51|150.6|148.2|0
1650639100000|2022-04-22 14:51:40|150.91|148.51|150.91|148.51|150.91|148.51|150.7|148.3|0
1650639110000|2022-04-22 14:51:50|150.8|148.4|150.91|148.51|151.01|148.61|150.8|148.4|0
1650639120000|2022-04-22 14:52:00|150.8|148.4|150.8|148.4|150.91|148.51|150.8|148.4|0
1650639130000|2022-04-22 14:52:10|151.01|148.61|150.5|148.1|151.01|148.61|150.5|148.1|0
1650639140000|2022-04-22 14:52:20|150.6|148.2|150.4|148|150.6|148.2|150.4|148|0
1650639150000|2022-04-22 14:52:30|150.19|147.79|150.6|148.2|150.6|148.2|150.19|147.79|0
1650639160000|2022-04-22 14:52:40|150.8|148.4|151.01|148.61|151.01|148.61|150.8|148.4|0
1650639170000|2022-04-22 14:52:50|151.11|148.71|151.92|149.52|151.92|149.52|151.11|148.71|0
1650639180000|2022-04-22 14:53:00|151.51|149.11|152.12|149.72|152.12|149.72|151.51|149.11|0
1650639190000|2022-04-22 14:53:10|151.81|149.41|151.71|149.31|151.81|149.41|151.71|149.31|0
1650639200000|2022-04-22 14:53:20|151.81|149.41|152.12|149.72|152.12|149.72|151.81|149.41|0
1650639210000|2022-04-22 14:53:30|152.33|149.93|152.53|150.13|152.63|150.23|152.33|149.93|0
1650639220000|2022-04-22 14:53:40|152.32|149.92|151.81|149.41|152.32|149.92|151.81|149.41|0
1650639230000|2022-04-22 14:53:50|151.71|149.31|151.41|149.01|151.71|149.31|151.41|149.01|0
1650639240000|2022-04-22 14:54:00|151.61|149.21|151.51|149.11|151.61|149.21|151.41|149.01|0
1650639250000|2022-04-22 14:54:10|151.81|149.41|152.22|149.82|152.22|149.82|151.81|149.41|0
1650639260000|2022-04-22 14:54:20|152.32|149.92|152.43|150.03|152.43|150.03|152.28|149.88|0
1650639270000|2022-04-22 14:54:30|152.22|149.82|152.32|149.92|152.32|149.92|152.02|149.62|0
1650639280000|2022-04-22 14:54:40|152.43|150.03|152.43|150.03|152.53|150.13|152.43|150.03|0
1650639290000|2022-04-22 14:54:50|152.32|149.92|152.63|150.23|152.63|150.23|152.22|149.82|0
1650639300000|2022-04-22 14:55:00|152.53|150.13|152.63|150.23|152.73|150.33|152.53|150.13|0
1650639310000|2022-04-22 14:55:10|152.73|150.33|152.63|150.23|152.73|150.33|152.63|150.23|0
1650639320000|2022-04-22 14:55:20|152.73|150.33|152.94|150.54|153.04|150.64|152.73|150.33|0
1650639330000|2022-04-22 14:55:30|152.43|150.03|151.91|149.51|152.63|150.23|151.91|149.51|0
1650639340000|2022-04-22 14:55:40|152.32|149.92|152.63|150.23|152.63|150.23|152.22|149.82|0
1650639350000|2022-04-22 14:55:50|152.43|150.03|152.02|149.62|152.43|150.03|152.02|149.62|0
1650639360000|2022-04-22 14:56:00|151.81|149.41|152.02|149.62|152.12|149.72|151.81|149.41|0
1650639370000|2022-04-22 14:56:10|151.81|149.41|151.81|149.41|151.91|149.51|151.81|149.41|0
1650639380000|2022-04-22 14:56:20|151.91|149.51|151.2|148.8|152.02|149.62|151.2|148.8|0
1650639390000|2022-04-22 14:56:30|151.51|149.11|151.51|149.11|151.51|149.11|151.4|149|0
1650639400000|2022-04-22 14:56:40|151.3|148.9|151.81|149.41|151.81|149.41|151.3|148.9|0
1650639410000|2022-04-22 14:56:50|151.91|149.51|151.51|149.11|151.91|149.51|151.51|149.11|0
1650639420000|2022-04-22 14:57:00|151.2|148.8|151.4|149|151.4|149|151.2|148.8|0
1650639430000|2022-04-22 14:57:10|151|148.6|151|148.6|151|148.6|151|148.6|0
1650639440000|2022-04-22 14:57:20|151.1|148.7|151|148.6|151.1|148.7|151|148.6|0
1650639450000|2022-04-22 14:57:30|150.69|148.29|150.79|148.39|150.79|148.39|150.49|148.09|0
1650639460000|2022-04-22 14:57:40|151.05|148.65|150.79|148.39|151.05|148.65|150.69|148.29|0
1650639470000|2022-04-22 14:57:50|150.89|148.49|150.89|148.49|151|148.6|150.89|148.49|0
1650639480000|2022-04-22 14:58:00|150.69|148.29|150.49|148.09|150.69|148.29|150.49|148.09|0
1650639490000|2022-04-22 14:58:10|150.44|148.04|150.89|148.49|150.89|148.49|150.44|148.04|0
1650639500000|2022-04-22 14:58:20|151|148.6|150.79|148.39|151|148.6|150.79|148.39|0
1650639510000|2022-04-22 14:58:30|151.1|148.7|151.4|149|151.4|149|150.99|148.59|0
1650639520000|2022-04-22 14:58:40|151.5|149.1|151.81|149.41|151.81|149.41|151.4|149|0
1650639530000|2022-04-22 14:58:50|151.91|149.51|151.71|149.31|151.91|149.51|151.61|149.21|0
1650639540000|2022-04-22 14:59:00|151.91|149.51|151.91|149.51|152.01|149.61|151.91|149.51|0
1650639550000|2022-04-22 14:59:10|152.01|149.61|152.12|149.72|152.12|149.72|152.01|149.61|0
1650639560000|2022-04-22 14:59:20|152.07|149.67|152.42|150.02|152.42|150.02|152.07|149.67|0
1650639570000|2022-04-22 14:59:30|152.53|150.13|152.63|150.23|152.63|150.23|152.53|150.13|0
1650639580000|2022-04-22 14:59:40|152.73|150.33|152.52|150.12|152.73|150.33|152.42|150.02|0
1650639590000|2022-04-22 14:59:50|152.63|150.23|152.52|150.12|152.63|150.23|152.42|150.02|0
1650639600000|2022-04-22 15:00:00|152.42|150.02|152.42|150.02|152.42|150.02|152.42|150.02|0
1650639610000|2022-04-22 15:00:10|152.52|150.12|151.3|148.9|152.52|150.12|151.3|148.9|0
1650639620000|2022-04-22 15:00:20|150.99|148.59|150.69|148.29|151.2|148.8|150.69|148.29|0
1650639630000|2022-04-22 15:00:30|150.79|148.39|151.1|148.7|151.1|148.7|150.79|148.39|0
1650639640000|2022-04-22 15:00:40|151.3|148.9|151.09|148.69|151.4|149|151.09|148.69|0
1650639650000|2022-04-22 15:00:50|150.99|148.59|151.3|148.9|151.6|149.2|150.99|148.59|0
1650639660000|2022-04-22 15:01:00|151.5|149.1|151.96|149.56|151.96|149.56|151.3|148.9|0
1650639670000|2022-04-22 15:01:10|152.11|149.71|151.2|148.8|152.11|149.71|151.2|148.8|0
1650639680000|2022-04-22 15:01:20|151.09|148.69|151.6|149.2|151.6|149.2|151.09|148.69|0
1650639690000|2022-04-22 15:01:30|151.81|149.41|151.4|149|151.81|149.41|151.4|149|0
1650639700000|2022-04-22 15:01:40|151.71|149.31|151.91|149.51|151.91|149.51|151.71|149.31|0
1650639710000|2022-04-22 15:01:50|152.01|149.61|152.22|149.82|152.22|149.82|152.01|149.61|0
1650639720000|2022-04-22 15:02:00|152.01|149.61|152.01|149.61|152.11|149.71|151.81|149.41|0
1650639730000|2022-04-22 15:02:10|152.11|149.71|152.42|150.02|152.42|150.02|152.01|149.61|0
1650639740000|2022-04-22 15:02:20|152.32|149.92|152.11|149.71|152.32|149.92|152.11|149.71|0
1650639750000|2022-04-22 15:02:30|152.01|149.61|151.7|149.3|152.11|149.71|151.7|149.3|0
1650639760000|2022-04-22 15:02:40|152.01|149.61|152.32|149.92|152.32|149.92|152.01|149.61|0
1650639770000|2022-04-22 15:02:50|152.11|149.71|152.22|149.82|152.22|149.82|152.01|149.61|0
1650639780000|2022-04-22 15:03:00|152.42|150.02|152.32|149.92|152.52|150.12|152.32|149.92|0
1650639790000|2022-04-22 15:03:10|152.52|150.12|152.62|150.22|152.62|150.22|152.32|149.92|0
1650639800000|2022-04-22 15:03:20|152.73|150.33|153.03|150.63|153.03|150.63|152.62|150.22|0
1650639810000|2022-04-22 15:03:30|153.14|150.74|153.45|151.05|153.45|151.05|153.14|150.74|0
1650639830000|2022-04-22 15:03:50|153.65|151.25|154.06|151.66|154.06|151.66|153.65|151.25|0
1650639840000|2022-04-22 15:04:00|154.17|151.77|153.55|151.15|154.17|151.77|153.55|151.15|0
1650639850000|2022-04-22 15:04:10|153.14|150.74|152.93|150.53|153.14|150.74|152.93|150.53|0
1650639860000|2022-04-22 15:04:20|152.73|150.33|152.62|150.22|152.93|150.53|152.62|150.22|0
1650639870000|2022-04-22 15:04:30|152.73|150.33|153.45|151.05|153.45|151.05|152.73|150.33|0
1650639880000|2022-04-22 15:04:40|153.34|150.94|153.24|150.84|153.55|151.15|153.24|150.84|0
1650639890000|2022-04-22 15:04:50|153.14|150.74|153.44|151.04|153.44|151.04|153.14|150.74|0
1650639900000|2022-04-22 15:05:00|153.24|150.84|153.44|151.04|153.44|151.04|153.24|150.84|0
1650639910000|2022-04-22 15:05:10|153.55|151.15|153.44|151.04|153.55|151.15|153.34|150.94|0
1650639920000|2022-04-22 15:05:20|153.55|151.15|153.86|151.46|153.86|151.46|153.55|151.15|0
1650639930000|2022-04-22 15:05:30|153.75|151.35|153.75|151.35|153.86|151.46|153.75|151.35|0
1650639940000|2022-04-22 15:05:40|153.86|151.46|153.96|151.56|153.96|151.56|153.75|151.35|0
1650639950000|2022-04-22 15:05:50|153.86|151.46|153.34|150.94|153.86|151.46|153.34|150.94|0
1650639960000|2022-04-22 15:06:00|153.55|151.15|152.83|150.43|153.55|151.15|152.83|150.43|0
1650639970000|2022-04-22 15:06:10|152.52|150.12|152.93|150.53|152.93|150.53|152.52|150.12|0
1650639980000|2022-04-22 15:06:20|153.03|150.63|152.72|150.32|153.03|150.63|152.72|150.32|0
1650639990000|2022-04-22 15:06:30|152.52|150.12|152.57|150.17|152.62|150.22|152.52|150.12|0
1650640000000|2022-04-22 15:06:40|152.42|150.02|152.42|150.02|152.62|150.22|152.42|150.02|0
1650640010000|2022-04-22 15:06:50|152.31|149.91|152.31|149.91|152.31|149.91|152.31|149.91|0
1650640070000|2022-04-22 15:07:50|150.16|147.76|150.26|147.86|150.36|147.96|150.16|147.76|0
1650640080000|2022-04-22 15:08:00|150.05|147.65|150.36|147.96|150.36|147.96|150.05|147.65|0
1650640090000|2022-04-22 15:08:10|150.46|148.06|149.85|147.45|150.46|148.06|149.85|147.45|0
1650640100000|2022-04-22 15:08:20|149.8|147.4|150.15|147.75|150.26|147.86|149.8|147.4|0
1650640110000|2022-04-22 15:08:30|150.05|147.65|149.95|147.55|150.05|147.65|149.85|147.45|0
1650640120000|2022-04-22 15:08:40|149.85|147.45|149.85|147.45|149.85|147.45|149.75|147.35|0
1650640130000|2022-04-22 15:08:50|148.94|146.54|148.94|146.54|149.24|146.84|148.94|146.54|0
1650640140000|2022-04-22 15:09:00|148.84|146.44|148.13|145.73|148.84|146.44|148.13|145.73|0
1650640150000|2022-04-22 15:09:10|148.23|145.83|147.93|145.53|148.23|145.83|147.93|145.53|0
1650640160000|2022-04-22 15:09:20|147.63|145.23|148.13|145.73|148.13|145.73|147.63|145.23|0
1650640170000|2022-04-22 15:09:30|148.44|146.04|148.54|146.14|148.64|146.24|148.44|146.04|0
1650640180000|2022-04-22 15:09:40|148.44|146.04|148.33|145.93|148.64|146.24|148.33|145.93|0
1650640190000|2022-04-22 15:09:50|148.03|145.63|147.33|144.93|148.03|145.63|147.33|144.93|0
1650640200000|2022-04-22 15:10:00|147.48|145.08|148.23|145.83|148.23|145.83|147.48|145.08|0
1650640210000|2022-04-22 15:10:10|148.43|146.03|148.84|146.44|148.84|146.44|148.43|146.03|0
1650640220000|2022-04-22 15:10:20|149.04|146.64|148.94|146.54|149.24|146.84|148.94|146.54|0
1650640230000|2022-04-22 15:10:30|149.04|146.64|149.24|146.84|149.24|146.84|149.04|146.64|0
1650640240000|2022-04-22 15:10:40|149.14|146.74|149.34|146.94|149.34|146.94|149.14|146.74|0
1650640250000|2022-04-22 15:10:50|149.44|147.04|149.85|147.45|149.85|147.45|149.44|147.04|0
1650640260000|2022-04-22 15:11:00|149.95|147.55|150.15|147.75|150.15|147.75|149.75|147.35|0
1650640270000|2022-04-22 15:11:10|149.9|147.5|149.9|147.5|150.15|147.75|149.9|147.5|0
1650640280000|2022-04-22 15:11:20|149.75|147.35|150.05|147.65|150.05|147.65|149.75|147.35|0
1650640290000|2022-04-22 15:11:30|149.95|147.55|149.65|147.25|149.95|147.55|149.65|147.25|0
1650640300000|2022-04-22 15:11:40|149.44|147.04|149.24|146.84|149.44|147.04|149.24|146.84|0
1650640310000|2022-04-22 15:11:50|149.04|146.64|149.24|146.84|149.24|146.84|148.94|146.54|0
1650640320000|2022-04-22 15:12:00|149.44|147.04|149.24|146.84|149.54|147.14|149.24|146.84|0
1650640330000|2022-04-22 15:12:10|149.14|146.74|149.34|146.94|149.44|147.04|149.14|146.74|0
1650640340000|2022-04-22 15:12:20|149.64|147.24|149.44|147.04|149.64|147.24|149.44|147.04|0
1650640350000|2022-04-22 15:12:30|149.75|147.35|149.14|146.74|149.75|147.35|149.14|146.74|0
1650640360000|2022-04-22 15:12:40|149.04|146.64|149.04|146.64|149.14|146.74|149.04|146.64|0
1650640370000|2022-04-22 15:12:50|149.14|146.74|149.14|146.74|149.34|146.94|149.14|146.74|0
1650640380000|2022-04-22 15:13:00|149.24|146.84|149.44|147.04|149.44|147.04|149.04|146.64|0
1650640390000|2022-04-22 15:13:10|149.34|146.94|149.34|146.94|149.34|146.94|149.14|146.74|0
1650640400000|2022-04-22 15:13:20|149.04|146.64|149.14|146.74|149.19|146.79|148.94|146.54|0
1650640410000|2022-04-22 15:13:30|149.34|146.94|148.89|146.49|149.34|146.94|148.89|146.49|0
1650640420000|2022-04-22 15:13:40|148.84|146.44|149.14|146.74|149.14|146.74|148.73|146.33|0
1650640430000|2022-04-22 15:13:50|148.89|146.49|148.73|146.33|148.89|146.49|148.73|146.33|0
1650640440000|2022-04-22 15:14:00|148.63|146.23|148.13|145.73|148.63|146.23|148.13|145.73|0
1650640450000|2022-04-22 15:14:10|148.53|146.13|148.73|146.33|148.73|146.33|148.53|146.13|0
1650640460000|2022-04-22 15:14:20|148.83|146.43|149.04|146.64|149.24|146.84|148.83|146.43|0
1650640470000|2022-04-22 15:14:30|149.44|147.04|149.34|146.94|149.44|147.04|149.24|146.84|0
1650640480000|2022-04-22 15:14:40|149.54|147.14|149.04|146.64|149.54|147.14|149.04|146.64|0
1650640490000|2022-04-22 15:14:50|148.73|146.33|148.94|146.54|148.94|146.54|148.73|146.33|0
1650640500000|2022-04-22 15:15:00|148.83|146.43|148.94|146.54|149.04|146.64|148.83|146.43|0
1650640510000|2022-04-22 15:15:10|148.73|146.33|148.53|146.13|148.73|146.33|148.33|145.93|0
1650640520000|2022-04-22 15:15:20|148.33|145.93|148.03|145.63|148.33|145.93|147.83|145.43|0
1650640530000|2022-04-22 15:15:30|148.23|145.83|148.43|146.03|148.43|146.03|147.93|145.53|0
1650640540000|2022-04-22 15:15:40|148.63|146.23|149.34|146.94|149.34|146.94|148.63|146.23|0
1650640550000|2022-04-22 15:15:50|149.44|147.04|150.15|147.75|150.15|147.75|149.44|147.04|0
1650640560000|2022-04-22 15:16:00|150.56|148.16|150.25|147.85|150.56|148.16|150.25|147.85|0
1650640570000|2022-04-22 15:16:10|150.35|147.95|150.56|148.16|150.66|148.26|150.35|147.95|0
1650640580000|2022-04-22 15:16:20|150.15|147.75|150.15|147.75|150.35|147.95|150.15|147.75|0
1650640590000|2022-04-22 15:16:30|149.95|147.55|150.15|147.75|150.15|147.75|149.95|147.55|0
1650640600000|2022-04-22 15:16:40|150.05|147.65|149.74|147.34|150.05|147.65|149.74|147.34|0
1650640610000|2022-04-22 15:16:50|149.54|147.14|149.44|147.04|149.54|147.14|149.14|146.74|0
1650640620000|2022-04-22 15:17:00|149.64|147.24|149.54|147.14|149.64|147.24|149.24|146.84|0
1650640630000|2022-04-22 15:17:10|149.34|146.94|149.34|146.94|149.54|147.14|149.34|146.94|0
1650640640000|2022-04-22 15:17:20|149.24|146.84|149.44|147.04|149.54|147.14|149.24|146.84|0
1650640650000|2022-04-22 15:17:30|149.34|146.94|149.64|147.24|149.64|147.24|149.34|146.94|0
1650640660000|2022-04-22 15:17:40|149.74|147.34|149.44|147.04|149.74|147.34|149.44|147.04|0
1650640670000|2022-04-22 15:17:50|149.54|147.14|149.74|147.34|149.84|147.44|149.54|147.14|0
1650640680000|2022-04-22 15:18:00|149.94|147.54|150.05|147.65|150.05|147.65|149.94|147.54|0
1650640690000|2022-04-22 15:18:10|149.94|147.54|150.15|147.75|150.15|147.75|149.94|147.54|0
1650640700000|2022-04-22 15:18:20|150.05|147.65|150.15|147.75|150.25|147.85|150.05|147.65|0
1650640710000|2022-04-22 15:18:30|150.45|148.05|150.15|147.75|150.45|148.05|150.15|147.75|0
1650640720000|2022-04-22 15:18:40|150.05|147.65|149.84|147.44|150.05|147.65|149.84|147.44|0
1650640730000|2022-04-22 15:18:50|150.15|147.75|150.05|147.65|150.15|147.75|149.94|147.54|0
1650640740000|2022-04-22 15:19:00|149.84|147.44|149.84|147.44|149.94|147.54|149.84|147.44|0
1650640750000|2022-04-22 15:19:10|150.15|147.75|149.44|147.04|150.15|147.75|149.44|147.04|0
1650640760000|2022-04-22 15:19:20|149.74|147.34|149.64|147.24|149.74|147.34|149.54|147.14|0
1650640770000|2022-04-22 15:19:30|149.74|147.34|148.63|146.23|149.74|147.34|148.63|146.23|0
1650640780000|2022-04-22 15:19:40|148.93|146.53|148.93|146.53|148.93|146.53|148.83|146.43|0
1650640790000|2022-04-22 15:19:50|149.23|146.83|149.44|147.04|149.44|147.04|149.23|146.83|0
1650640800000|2022-04-22 15:20:00|149.34|146.94|148.93|146.53|149.34|146.94|148.83|146.43|0
1650640810000|2022-04-22 15:20:10|149.03|146.63|149.03|146.63|149.44|147.04|149.03|146.63|0
1650640820000|2022-04-22 15:20:20|149.34|146.94|148.53|146.13|149.34|146.94|148.53|146.13|0
1650640830000|2022-04-22 15:20:30|148.63|146.23|147.92|145.52|148.63|146.23|147.92|145.52|0
1650640840000|2022-04-22 15:20:40|148.02|145.62|147.92|145.52|148.02|145.62|147.62|145.22|0
1650640850000|2022-04-22 15:20:50|148.02|145.62|148.12|145.72|148.12|145.72|147.82|145.42|0
1650640860000|2022-04-22 15:21:00|147.92|145.52|147.82|145.42|147.92|145.52|147.82|145.42|0
1650640870000|2022-04-22 15:21:10|148.12|145.72|148.33|145.93|148.53|146.13|148.12|145.72|0
1650640880000|2022-04-22 15:21:20|148.43|146.03|148.53|146.13|148.73|146.33|148.43|146.03|0
1650640890000|2022-04-22 15:21:30|148.63|146.23|149.33|146.93|149.33|146.93|148.63|146.23|0
1650640900000|2022-04-22 15:21:40|149.23|146.83|149.03|146.63|149.54|147.14|149.03|146.63|0
1650640910000|2022-04-22 15:21:50|148.93|146.53|148.83|146.43|148.93|146.53|148.83|146.43|0
1650640920000|2022-04-22 15:22:00|148.73|146.33|148.43|146.03|148.93|146.53|148.43|146.03|0
1650640930000|2022-04-22 15:22:10|148.38|145.98|148.63|146.23|148.73|146.33|148.38|145.98|0
1650640940000|2022-04-22 15:22:20|149.29|146.89|149.13|146.73|149.29|146.89|149.13|146.73|0
1650640950000|2022-04-22 15:22:30|149.33|146.93|149.23|146.83|149.43|147.03|149.23|146.83|0
1650640960000|2022-04-22 15:22:40|148.93|146.53|148.83|146.43|149.03|146.63|148.83|146.43|0
1650640970000|2022-04-22 15:22:50|148.93|146.53|149.13|146.73|149.33|146.93|148.93|146.53|0
1650640980000|2022-04-22 15:23:00|149.43|147.03|149.33|146.93|149.64|147.24|149.28|146.88|0
1650640990000|2022-04-22 15:23:10|149.23|146.83|148.93|146.53|149.33|146.93|148.93|146.53|0
1650641000000|2022-04-22 15:23:20|149.23|146.83|149.23|146.83|149.23|146.83|149.13|146.73|0
1650641010000|2022-04-22 15:23:30|149.13|146.73|149.53|147.13|149.53|147.13|149.13|146.73|0
1650641020000|2022-04-22 15:23:40|149.64|147.24|149.64|147.24|149.84|147.44|149.64|147.24|0
1650641030000|2022-04-22 15:23:50|149.74|147.34|149.59|147.19|149.74|147.34|149.59|147.19|0
1650641040000|2022-04-22 15:24:00|149.53|147.13|149.64|147.24|149.64|147.24|149.38|146.98|0
1650641050000|2022-04-22 15:24:10|149.94|147.54|149.74|147.34|150.04|147.64|149.74|147.34|0
1650641060000|2022-04-22 15:24:20|149.53|147.13|148.93|146.53|149.53|147.13|148.93|146.53|0
1650641070000|2022-04-22 15:24:30|149.03|146.63|149.03|146.63|149.13|146.73|148.93|146.53|0
1650641080000|2022-04-22 15:24:40|149.13|146.73|149.64|147.24|149.64|147.24|149.13|146.73|0
1650641090000|2022-04-22 15:24:50|149.74|147.34|149.84|147.44|149.94|147.54|149.74|147.34|0
1650641100000|2022-04-22 15:25:00|149.74|147.34|150.04|147.64|150.04|147.64|149.74|147.34|0
1650641110000|2022-04-22 15:25:10|150.45|148.05|150.35|147.95|150.55|148.15|150.35|147.95|0
1650641120000|2022-04-22 15:25:20|150.14|147.74|150.24|147.84|150.24|147.84|150.04|147.64|0
1650641130000|2022-04-22 15:25:30|150.75|148.35|150.24|147.84|150.75|148.35|150.24|147.84|0
1650641140000|2022-04-22 15:25:40|150.34|147.94|150.65|148.25|150.75|148.35|150.24|147.84|0
1650641150000|2022-04-22 15:25:50|150.55|148.15|150.34|147.94|150.55|148.15|150.34|147.94|0
1650641160000|2022-04-22 15:26:00|150.24|147.84|150.24|147.84|150.34|147.94|150.24|147.84|0
1650641170000|2022-04-22 15:26:10|150.55|148.15|150.75|148.35|150.75|148.35|150.55|148.15|0
1650641180000|2022-04-22 15:26:20|150.65|148.25|150.75|148.35|150.75|148.35|150.45|148.05|0
1650641190000|2022-04-22 15:26:30|150.65|148.25|150.55|148.15|150.7|148.3|150.55|148.15|0
1650641200000|2022-04-22 15:26:40|150.34|147.94|150.55|148.15|150.55|148.15|150.34|147.94|0
1650641210000|2022-04-22 15:26:50|150.45|148.05|150.45|148.05|150.45|148.05|150.24|147.84|0
1650641220000|2022-04-22 15:27:00|150.55|148.15|149.63|147.23|150.55|148.15|149.63|147.23|0
1650641230000|2022-04-22 15:27:10|149.73|147.33|149.63|147.23|149.73|147.33|149.63|147.23|0
1650641240000|2022-04-22 15:27:20|149.53|147.13|149.43|147.03|149.73|147.33|149.43|147.03|0
1650641250000|2022-04-22 15:27:30|149.73|147.33|149.63|147.23|149.73|147.33|149.63|147.23|0
1650641260000|2022-04-22 15:27:40|149.73|147.33|150.14|147.74|150.14|147.74|149.73|147.33|0
1650641270000|2022-04-22 15:27:50|150.24|147.84|150.14|147.74|150.34|147.94|150.14|147.74|0
1650641280000|2022-04-22 15:28:00|150.34|147.94|150.65|148.25|150.65|148.25|150.34|147.94|0
1650641290000|2022-04-22 15:28:10|150.24|147.84|150.55|148.15|150.65|148.25|150.24|147.84|0
1650641300000|2022-04-22 15:28:20|150.24|147.84|150.75|148.35|150.75|148.35|150.24|147.84|0
1650641310000|2022-04-22 15:28:30|150.7|148.3|150.75|148.35|150.75|148.35|150.65|148.25|0
1650641320000|2022-04-22 15:28:40|150.65|148.25|150.44|148.04|150.65|148.25|150.44|148.04|0
1650641330000|2022-04-22 15:28:50|150.65|148.25|150.55|148.15|150.65|148.25|150.34|147.94|0
1650641340000|2022-04-22 15:29:00|150.44|148.04|150.55|148.15|150.55|148.15|150.34|147.94|0
1650641350000|2022-04-22 15:29:10|150.24|147.84|150.14|147.74|150.34|147.94|150.14|147.74|0
1650641360000|2022-04-22 15:29:20|150.24|147.84|149.94|147.54|150.24|147.84|149.94|147.54|0
1650641370000|2022-04-22 15:29:30|150.14|147.74|150.34|147.94|150.34|147.94|150.04|147.64|0
1650641380000|2022-04-22 15:29:40|150.44|148.04|150.55|148.15|150.55|148.15|150.44|148.04|0
1650641390000|2022-04-22 15:29:50|150.44|148.04|150.34|147.94|150.44|148.04|150.34|147.94|0
1650641400000|2022-04-22 15:30:00|150.24|147.84|150.54|148.14|150.65|148.25|150.24|147.84|0
1650641410000|2022-04-22 15:30:10|150.65|148.25|149.83|147.43|150.65|148.25|149.83|147.43|0
1650641420000|2022-04-22 15:30:20|149.94|147.54|149.63|147.23|149.94|147.54|149.63|147.23|0
1650641430000|2022-04-22 15:30:30|149.53|147.13|149.33|146.93|149.63|147.23|149.33|146.93|0
1650641440000|2022-04-22 15:30:40|149.53|147.13|149.53|147.13|149.53|147.13|149.43|147.03|0
1650641450000|2022-04-22 15:30:50|149.43|147.03|150.14|147.74|150.14|147.74|149.43|147.03|0
1650641460000|2022-04-22 15:31:00|150.75|148.35|150.95|148.55|150.95|148.55|150.75|148.35|0
1650641470000|2022-04-22 15:31:10|151.05|148.65|151.16|148.76|151.16|148.76|151.05|148.65|0
1650641480000|2022-04-22 15:31:20|151.05|148.65|150.75|148.35|151.16|148.76|150.75|148.35|0
1650641490000|2022-04-22 15:31:30|151.05|148.65|150.54|148.14|151.05|148.65|150.54|148.14|0
1650641500000|2022-04-22 15:31:40|150.44|148.04|150.75|148.35|150.75|148.35|150.44|148.04|0
1650641510000|2022-04-22 15:31:50|150.65|148.25|150.54|148.14|150.65|148.25|150.54|148.14|0
1650641520000|2022-04-22 15:32:00|150.04|147.64|150.34|147.94|150.34|147.94|150.04|147.64|0
1650641530000|2022-04-22 15:32:10|150.65|148.25|150.64|148.24|150.75|148.35|150.64|148.24|0
1650641540000|2022-04-22 15:32:20|150.85|148.45|150.95|148.55|151.11|148.71|150.85|148.45|0
1650641550000|2022-04-22 15:32:30|151.05|148.65|151.15|148.75|151.15|148.75|150.95|148.55|0
1650641560000|2022-04-22 15:32:40|151.26|148.86|151.36|148.96|151.36|148.96|151.26|148.86|0
1650641570000|2022-04-22 15:32:50|151.46|149.06|152.18|149.78|152.18|149.78|151.46|149.06|0
1650641580000|2022-04-22 15:33:00|152.07|149.67|152.59|150.19|152.59|150.19|152.07|149.67|0
1650641590000|2022-04-22 15:33:10|152.48|150.08|152.38|149.98|152.59|150.19|152.38|149.98|0
1650641600000|2022-04-22 15:33:20|152.28|149.88|152.28|149.88|152.38|149.98|152.28|149.88|0
1650641610000|2022-04-22 15:33:30|152.18|149.78|152.28|149.88|152.28|149.88|152.18|149.78|0
1650641620000|2022-04-22 15:33:40|152.38|149.98|152.28|149.88|152.38|149.98|152.07|149.67|0
1650641630000|2022-04-22 15:33:50|152.38|149.98|152.79|150.39|152.9|150.5|152.38|149.98|0
1650641640000|2022-04-22 15:34:00|152.69|150.29|152.85|150.45|152.85|150.45|152.69|150.29|0
1650641650000|2022-04-22 15:34:10|152.9|150.5|152.28|149.88|152.9|150.5|152.28|149.88|0
1650641660000|2022-04-22 15:34:20|152.38|149.98|152.28|149.88|152.48|150.08|152.28|149.88|0
1650641670000|2022-04-22 15:34:30|152.07|149.67|152.38|149.98|152.38|149.98|152.07|149.67|0
1650641680000|2022-04-22 15:34:40|152.28|149.88|152.28|149.88|152.28|149.88|152.28|149.88|0
1650641690000|2022-04-22 15:34:50|152.48|150.08|152.38|149.98|152.59|150.19|152.38|149.98|0
1650641700000|2022-04-22 15:35:00|152.48|150.08|152.59|150.19|152.69|150.29|152.48|150.08|0
1650641710000|2022-04-22 15:35:10|152.69|150.29|152.89|150.49|153|150.6|152.69|150.29|0
1650641720000|2022-04-22 15:35:20|152.79|150.39|152.59|150.19|152.79|150.39|152.48|150.08|0
1650641730000|2022-04-22 15:35:30|152.38|149.98|152.38|149.98|152.38|149.98|152.28|149.88|0
1650641740000|2022-04-22 15:35:40|152.48|150.08|152.89|150.49|152.89|150.49|152.48|150.08|0
1650641750000|2022-04-22 15:35:50|153|150.6|152.79|150.39|153|150.6|152.79|150.39|0
1650641760000|2022-04-22 15:36:00|152.89|150.49|152.89|150.49|152.89|150.49|152.69|150.29|0
1650641770000|2022-04-22 15:36:10|153.2|150.8|152.89|150.49|153.2|150.8|152.89|150.49|0
1650641780000|2022-04-22 15:36:20|153.2|150.8|153.2|150.8|153.31|150.91|153.2|150.8|0
1650641790000|2022-04-22 15:36:30|153.31|150.91|153.1|150.7|153.31|150.91|153.1|150.7|0
1650641800000|2022-04-22 15:36:40|152.89|150.49|152.89|150.49|153|150.6|152.89|150.49|0
1650641810000|2022-04-22 15:36:50|153.1|150.7|152.89|150.49|153.1|150.7|152.89|150.49|0
1650641820000|2022-04-22 15:37:00|152.79|150.39|152.89|150.49|152.89|150.49|152.69|150.29|0
1650641830000|2022-04-22 15:37:10|153.1|150.7|153.72|151.32|153.72|151.32|153.1|150.7|0
1650641840000|2022-04-22 15:37:20|153.51|151.11|153.72|151.32|153.72|151.32|153.51|151.11|0
1650641850000|2022-04-22 15:37:30|153.61|151.21|153.61|151.21|153.61|151.21|153.61|151.21|0
1650641860000|2022-04-22 15:37:40|153.51|151.11|153.2|150.8|153.51|151.11|153.2|150.8|0
1650641870000|2022-04-22 15:37:50|153|150.6|152.89|150.49|153|150.6|152.79|150.39|0
1650641880000|2022-04-22 15:38:00|153.2|150.8|153.72|151.32|153.72|151.32|153.2|150.8|0
1650641890000|2022-04-22 15:38:10|153.61|151.21|153.61|151.21|153.72|151.32|153.61|151.21|0
1650641900000|2022-04-22 15:38:20|153.72|151.32|153.61|151.21|153.72|151.32|153.51|151.11|0
1650641910000|2022-04-22 15:38:30|153.51|151.11|153.61|151.21|153.61|151.21|153.51|151.11|0
1650641920000|2022-04-22 15:38:40|153.56|151.16|153.72|151.32|153.72|151.32|153.41|151.01|0
1650641930000|2022-04-22 15:38:50|153.61|151.21|153.72|151.32|153.72|151.32|153.61|151.21|0
1650641940000|2022-04-22 15:39:00|153.92|151.52|154.13|151.73|154.13|151.73|153.92|151.52|0
1650641950000|2022-04-22 15:39:10|154.23|151.83|153.92|151.52|154.23|151.83|153.92|151.52|0
1650641960000|2022-04-22 15:39:20|154.34|151.94|154.34|151.94|154.44|152.04|154.34|151.94|0
1650641970000|2022-04-22 15:39:30|154.13|151.73|154.34|151.94|154.34|151.94|154.13|151.73|0
1650641980000|2022-04-22 15:39:40|154.23|151.83|154.23|151.83|154.23|151.83|154.13|151.73|0
1650641990000|2022-04-22 15:39:50|154.34|151.94|154.03|151.63|154.34|151.94|154.03|151.63|0
1650642000000|2022-04-22 15:40:00|153.92|151.52|154.13|151.73|154.13|151.73|153.92|151.52|0
1650642010000|2022-04-22 15:40:10|154.03|151.63|154.34|151.94|154.34|151.94|154.03|151.63|0
1650642020000|2022-04-22 15:40:20|154.23|151.83|153.92|151.52|154.23|151.83|153.92|151.52|0
1650642030000|2022-04-22 15:40:30|154.13|151.73|154.03|151.63|154.13|151.73|154.03|151.63|0
1650642040000|2022-04-22 15:40:40|154.29|151.89|154.03|151.63|154.29|151.89|154.03|151.63|0
1650642050000|2022-04-22 15:40:50|154.23|151.83|154.44|152.04|154.44|152.04|154.23|151.83|0
1650642060000|2022-04-22 15:41:00|154.54|152.14|154.44|152.04|154.54|152.14|154.44|152.04|0
1650642070000|2022-04-22 15:41:10|154.54|152.14|154.75|152.35|154.85|152.45|154.54|152.14|0
1650642080000|2022-04-22 15:41:20|154.85|152.45|155.06|152.66|155.06|152.66|154.75|152.35|0
1650642090000|2022-04-22 15:41:30|154.96|152.56|154.96|152.56|155.17|152.77|154.96|152.56|0
1650642100000|2022-04-22 15:41:40|154.85|152.45|154.96|152.56|155.06|152.66|154.85|152.45|0
1650642110000|2022-04-22 15:41:50|155.06|152.66|155.06|152.66|155.17|152.77|155.06|152.66|0
1650642120000|2022-04-22 15:42:00|155.17|152.77|155.37|152.97|155.37|152.97|155.17|152.77|0
1650642130000|2022-04-22 15:42:10|155.27|152.87|155.48|153.08|155.48|153.08|155.27|152.87|0
1650642140000|2022-04-22 15:42:20|155.58|153.18|155.79|153.39|155.89|153.49|155.58|153.18|0
1650642150000|2022-04-22 15:42:30|155.89|153.49|156|153.6|156|153.6|155.79|153.39|0
1650642160000|2022-04-22 15:42:40|155.89|153.49|155.89|153.49|156|153.6|155.89|153.49|0
1650642170000|2022-04-22 15:42:50|155.79|153.39|156.1|153.7|156.1|153.7|155.79|153.39|0
1650642180000|2022-04-22 15:43:00|156|153.6|155.58|153.18|156|153.6|155.58|153.18|0
1650642190000|2022-04-22 15:43:10|155.79|153.39|156.21|153.81|156.21|153.81|155.79|153.39|0
1650642200000|2022-04-22 15:43:20|156.1|153.7|156.21|153.81|156.21|153.81|156.1|153.7|0
1650642210000|2022-04-22 15:43:30|156.1|153.7|156.16|153.76|156.16|153.76|156.1|153.7|0
1650642220000|2022-04-22 15:43:40|156|153.6|156|153.6|156|153.6|155.89|153.49|0
1650642230000|2022-04-22 15:43:50|156.05|153.65|156.21|153.81|156.21|153.81|156|153.6|0
1650642240000|2022-04-22 15:44:00|156.84|154.44|156.63|154.23|156.84|154.44|156.52|154.12|0
1650642250000|2022-04-22 15:44:10|156.73|154.33|156.73|154.33|156.73|154.33|156.73|154.33|0
1650642260000|2022-04-22 15:44:20|156.83|154.43|156.83|154.43|156.83|154.43|156.63|154.23|0
1650642270000|2022-04-22 15:44:30|157.04|154.64|157.36|154.96|157.36|154.96|157.04|154.64|0
1650642280000|2022-04-22 15:44:40|157.67|155.27|157.67|155.27|157.67|155.27|157.57|155.17|0
1650642290000|2022-04-22 15:44:50|157.46|155.06|157.78|155.38|157.78|155.38|157.46|155.06|0
1650642300000|2022-04-22 15:45:00|157.67|155.27|157.78|155.38|157.78|155.38|157.67|155.27|0
1650642310000|2022-04-22 15:45:10|157.67|155.27|157.47|155.07|157.78|155.38|155.36|152.96|0
1650642320000|2022-04-22 15:45:20|157.58|155.18|157.16|154.76|157.58|155.18|157.16|154.76|0
1650642330000|2022-04-22 15:45:30|157.26|154.86|157.16|154.76|157.26|154.86|157.16|154.76|0
1650642340000|2022-04-22 15:45:40|156.95|154.55|156.95|154.55|157.05|154.65|156.95|154.55|0
1650642350000|2022-04-22 15:45:50|157.16|154.76|157.05|154.65|157.16|154.76|156.84|154.44|0
1650642360000|2022-04-22 15:46:00|157.16|154.76|157.05|154.65|157.16|154.76|156.84|154.44|0
1650642370000|2022-04-22 15:46:10|156.84|154.44|156.95|154.55|157.05|154.65|156.84|154.44|0
1650642380000|2022-04-22 15:46:20|156.84|154.44|156.84|154.44|156.84|154.44|156.84|154.44|0
1650642390000|2022-04-22 15:46:30|156.74|154.34|156.74|154.34|156.74|154.34|156.63|154.23|0
1650642400000|2022-04-22 15:46:40|156.42|154.02|156.63|154.23|156.63|154.23|156.21|153.81|0
1650642410000|2022-04-22 15:46:50|156.84|154.44|156.63|154.23|156.84|154.44|156.63|154.23|0
1650642420000|2022-04-22 15:47:00|157.16|154.76|156.95|154.55|157.16|154.76|156.84|154.44|0
1650642430000|2022-04-22 15:47:10|157.16|154.76|156.95|154.55|157.16|154.76|156.95|154.55|0
1650642440000|2022-04-22 15:47:20|156.84|154.44|156.74|154.34|156.95|154.55|156.74|154.34|0
1650642450000|2022-04-22 15:47:30|156.84|154.44|156.63|154.23|156.94|154.54|156.63|154.23|0
1650642460000|2022-04-22 15:47:40|156.53|154.13|156.42|154.02|156.53|154.13|156.42|154.02|0
1650642470000|2022-04-22 15:47:50|156.21|153.81|156.42|154.02|156.42|154.02|156.21|153.81|0
1650642480000|2022-04-22 15:48:00|156.63|154.23|156.73|154.33|156.84|154.44|156.58|154.18|0
1650642490000|2022-04-22 15:48:10|156.84|154.44|157.05|154.65|157.05|154.65|156.84|154.44|0
1650642500000|2022-04-22 15:48:20|157.15|154.75|157.36|154.96|157.36|154.96|157.15|154.75|0
1650642510000|2022-04-22 15:48:30|157.15|154.75|156.84|154.44|157.15|154.75|156.84|154.44|0
1650642520000|2022-04-22 15:48:40|156.73|154.33|156.84|154.44|156.84|154.44|156.73|154.33|0
1650642530000|2022-04-22 15:48:50|157.05|154.65|157.15|154.75|157.15|154.75|157.05|154.65|0
1650642540000|2022-04-22 15:49:00|157.26|154.86|157.26|154.86|157.26|154.86|157.15|154.75|0
1650642550000|2022-04-22 15:49:10|157.36|154.96|157.36|154.96|157.36|154.96|157.36|154.96|0
1650642560000|2022-04-22 15:49:20|157.26|154.86|157.36|154.96|157.47|155.07|157.26|154.86|0
1650642580000|2022-04-22 15:49:40|157.47|155.07|157.26|154.86|157.47|155.07|157.26|154.86|0
1650642590000|2022-04-22 15:49:50|157.15|154.75|157.57|155.17|157.57|155.17|157.15|154.75|0
1650642600000|2022-04-22 15:50:00|157.68|155.28|157.68|155.28|157.78|155.38|157.68|155.28|0
1650642610000|2022-04-22 15:50:10|157.78|155.38|157.73|155.33|157.78|155.38|157.68|155.28|0
1650642620000|2022-04-22 15:50:20|157.89|155.49|157.89|155.49|157.99|155.59|157.78|155.38|0
1650642630000|2022-04-22 15:50:30|157.78|155.38|158.21|155.81|158.21|155.81|157.78|155.38|0
1650642640000|2022-04-22 15:50:40|158.1|155.7|157.47|155.07|158.1|155.7|157.47|155.07|0
1650642650000|2022-04-22 15:50:50|157.36|154.96|157.15|154.75|157.36|154.96|157.15|154.75|0
1650642660000|2022-04-22 15:51:00|157.05|154.65|157.15|154.75|157.15|154.75|157.05|154.65|0
1650642670000|2022-04-22 15:51:10|157.26|154.86|157.78|155.38|157.78|155.38|157.26|154.86|0
1650642680000|2022-04-22 15:51:20|157.99|155.59|157.78|155.38|157.99|155.59|157.78|155.38|0
1650642690000|2022-04-22 15:51:30|157.57|155.17|157.78|155.38|157.78|155.38|157.57|155.17|0
1650642700000|2022-04-22 15:51:40|157.99|155.59|157.78|155.38|157.99|155.59|157.78|155.38|0
1650642710000|2022-04-22 15:51:50|157.89|155.49|157.84|155.44|157.89|155.49|157.84|155.44|0
1650642720000|2022-04-22 15:52:00|157.99|155.59|158.42|156.02|158.42|156.02|157.99|155.59|0
1650642730000|2022-04-22 15:52:10|159.12|156.72|159.12|156.72|159.23|156.83|159.12|156.72|0
1650642740000|2022-04-22 15:52:20|159.01|156.61|158.91|156.51|159.12|156.72|158.91|156.51|0
1650642750000|2022-04-22 15:52:30|159.12|156.72|159.23|156.83|159.23|156.83|159.12|156.72|0
1650642760000|2022-04-22 15:52:40|159.12|156.72|159.33|156.93|159.33|156.93|159.12|156.72|0
1650642770000|2022-04-22 15:52:50|159.44|157.04|159.44|157.04|159.44|157.04|159.44|157.04|0
1650642780000|2022-04-22 15:53:00|159.54|157.14|159.97|157.57|159.97|157.57|159.54|157.14|0
1650642790000|2022-04-22 15:53:10|159.86|157.46|159.65|157.25|159.97|157.57|159.54|157.14|0
1650642800000|2022-04-22 15:53:20|159.97|157.57|160.07|157.67|160.07|157.67|159.97|157.57|0
1650642810000|2022-04-22 15:53:30|160.18|157.78|160.07|157.67|160.18|157.78|160.07|157.67|0
1650642820000|2022-04-22 15:53:40|159.97|157.57|159.75|157.35|159.97|157.57|159.75|157.35|0
1650642830000|2022-04-22 15:53:50|159.86|157.46|160.18|157.78|160.18|157.78|159.86|157.46|0
1650642840000|2022-04-22 15:54:00|159.97|157.57|160.18|157.78|160.18|157.78|159.97|157.57|0
1650642850000|2022-04-22 15:54:10|160.28|157.88|160.28|157.88|160.28|157.88|160.18|157.78|0
1650642860000|2022-04-22 15:54:20|160.18|157.78|160.07|157.67|160.28|157.88|160.07|157.67|0
1650642870000|2022-04-22 15:54:30|159.75|157.35|159.75|157.35|159.75|157.35|159.7|157.3|0
1650642880000|2022-04-22 15:54:40|159.54|157.14|160.07|157.67|160.07|157.67|159.54|157.14|0
1650642890000|2022-04-22 15:54:50|159.96|157.56|160.07|157.67|160.07|157.67|159.86|157.46|0
1650642900000|2022-04-22 15:55:00|160.28|157.88|160.28|157.88|160.6|158.2|160.28|157.88|0
1650642910000|2022-04-22 15:55:10|160.34|157.94|160.39|157.99|160.39|157.99|160.18|157.78|0
1650642920000|2022-04-22 15:55:20|160.28|157.88|160.28|157.88|160.28|157.88|160.07|157.67|0
1650642930000|2022-04-22 15:55:30|160.07|157.67|159.75|157.35|160.07|157.67|159.75|157.35|0
1650642940000|2022-04-22 15:55:40|159.54|157.14|159.75|157.35|159.75|157.35|159.54|157.14|0
1650642950000|2022-04-22 15:55:50|160.18|157.78|160.28|157.88|160.49|158.09|160.18|157.78|0
1650642960000|2022-04-22 15:56:00|160.18|157.78|160.39|157.99|160.39|157.99|160.18|157.78|0
1650642970000|2022-04-22 15:56:10|160.6|158.2|160.71|158.31|160.71|158.31|160.6|158.2|0
1650642980000|2022-04-22 15:56:20|160.81|158.41|160.6|158.2|160.81|158.41|160.6|158.2|0
1650642990000|2022-04-22 15:56:30|160.49|158.09|160.49|158.09|160.6|158.2|160.49|158.09|0
1650643000000|2022-04-22 15:56:40|160.28|157.88|159.81|157.41|160.28|157.88|159.81|157.41|0
1650643010000|2022-04-22 15:56:50|159.75|157.35|160.07|157.67|160.07|157.67|159.65|157.25|0
1650643020000|2022-04-22 15:57:00|160.18|157.78|159.65|157.25|160.18|157.78|159.65|157.25|0
1650643030000|2022-04-22 15:57:10|159.64|157.24|159.96|157.56|159.96|157.56|159.64|157.24|0
1650643040000|2022-04-22 15:57:20|160.07|157.67|160.49|158.09|160.49|158.09|160.07|157.67|0
1650643050000|2022-04-22 15:57:30|160.6|158.2|160.49|158.09|160.6|158.2|160.39|157.99|0
1650643060000|2022-04-22 15:57:40|160.17|157.77|160.28|157.88|160.28|157.88|160.07|157.67|0
1650643070000|2022-04-22 15:57:50|160.17|157.77|160.17|157.77|160.28|157.88|160.17|157.77|0
1650643080000|2022-04-22 15:58:00|160.07|157.67|160.07|157.67|160.07|157.67|160.07|157.67|0
1650643090000|2022-04-22 15:58:10|159.96|157.56|159.64|157.24|159.96|157.56|159.64|157.24|0
1650643100000|2022-04-22 15:58:20|159.96|157.56|160.17|157.77|160.17|157.77|159.96|157.56|0
1650643110000|2022-04-22 15:58:30|159.86|157.46|160.17|157.77|160.17|157.77|159.86|157.46|0
1650643120000|2022-04-22 15:58:40|160.39|157.99|160.6|158.2|160.6|158.2|160.39|157.99|0
1650643130000|2022-04-22 15:58:50|160.49|158.09|160.71|158.31|160.71|158.31|160.49|158.09|0
1650643140000|2022-04-22 15:59:00|160.6|158.2|160.39|157.99|160.6|158.2|160.39|157.99|0
1650643150000|2022-04-22 15:59:10|160.6|158.2|160.7|158.3|160.7|158.3|160.6|158.2|0
1650643160000|2022-04-22 15:59:20|160.81|158.41|160.7|158.3|160.81|158.41|160.7|158.3|0
1650643170000|2022-04-22 15:59:30|160.39|157.99|160.7|158.3|160.7|158.3|160.39|157.99|0
1650643180000|2022-04-22 15:59:40|160.81|158.41|160.49|158.09|160.81|158.41|160.49|158.09|0
1650643190000|2022-04-22 15:59:50|160.6|158.2|160.81|158.41|160.81|158.41|160.6|158.2|0
1650643200000|2022-04-22 16:00:00|160.92|158.52|161.13|158.73|161.13|158.73|160.92|158.52|0
1650643210000|2022-04-22 16:00:10|160.92|158.52|161.13|158.73|161.13|158.73|160.92|158.52|0
1650643220000|2022-04-22 16:00:20|161.24|158.84|161.13|158.73|161.34|158.94|161.13|158.73|0
1650643230000|2022-04-22 16:00:30|161.02|158.62|161.34|158.94|161.34|158.94|161.02|158.62|0
1650643240000|2022-04-22 16:00:40|161.24|158.84|161.13|158.73|161.24|158.84|161.08|158.68|0
1650643250000|2022-04-22 16:00:50|161.24|158.84|160.7|158.3|161.24|158.84|160.7|158.3|0
1650643260000|2022-04-22 16:01:00|160.6|158.2|160.6|158.2|160.7|158.3|160.6|158.2|0
1650643270000|2022-04-22 16:01:10|160.81|158.41|160.92|158.52|160.92|158.52|160.81|158.41|0
1650643280000|2022-04-22 16:01:20|161.02|158.62|161.13|158.73|161.13|158.73|161.02|158.62|0
1650643290000|2022-04-22 16:01:30|161.24|158.84|161.34|158.94|161.34|158.94|161.24|158.84|0
1650643300000|2022-04-22 16:01:40|161.45|159.05|161.34|158.94|161.45|159.05|161.34|158.94|0
1650643310000|2022-04-22 16:01:50|161.45|159.05|161.45|159.05|161.66|159.26|161.45|159.05|0
1650643320000|2022-04-22 16:02:00|161.13|158.73|161.24|158.84|161.34|158.94|161.13|158.73|0
1650643330000|2022-04-22 16:02:10|161.56|159.16|161.88|159.48|161.88|159.48|161.56|159.16|0
1650643340000|2022-04-22 16:02:20|161.98|159.58|161.82|159.42|161.98|159.58|161.66|159.26|0
1650643350000|2022-04-22 16:02:30|161.66|159.26|161.66|159.26|161.66|159.26|161.66|159.26|0
1650643360000|2022-04-22 16:02:40|161.77|159.37|161.77|159.37|161.77|159.37|161.56|159.16|0
1650643370000|2022-04-22 16:02:50|161.88|159.48|161.77|159.37|161.98|159.58|161.77|159.37|0
1650643380000|2022-04-22 16:03:00|161.66|159.26|161.55|159.15|161.66|159.26|161.45|159.05|0
1650643390000|2022-04-22 16:03:10|161.45|159.05|161.55|159.15|161.55|159.15|161.45|159.05|0
1650643400000|2022-04-22 16:03:20|161.66|159.26|161.45|159.05|161.77|159.37|161.45|159.05|0
1650643410000|2022-04-22 16:03:30|161.77|159.37|161.98|159.58|161.98|159.58|161.77|159.37|0
1650643420000|2022-04-22 16:03:40|161.88|159.48|161.77|159.37|161.88|159.48|161.77|159.37|0
1650643430000|2022-04-22 16:03:50|161.45|159.05|161.55|159.15|161.55|159.15|161.34|158.94|0
1650643440000|2022-04-22 16:04:00|161.66|159.26|161.66|159.26|161.66|159.26|161.55|159.15|0
1650643450000|2022-04-22 16:04:10|161.55|159.15|161.45|159.05|161.55|159.15|161.34|158.94|0
1650643460000|2022-04-22 16:04:20|161.55|159.15|161.66|159.26|161.66|159.26|161.55|159.15|0
1650643470000|2022-04-22 16:04:30|161.55|159.15|161.55|159.15|161.66|159.26|161.55|159.15|0
1650643480000|2022-04-22 16:04:40|161.34|158.94|161.77|159.37|161.77|159.37|161.34|158.94|0
1650643490000|2022-04-22 16:04:50|161.55|159.15|161.34|158.94|161.55|159.15|161.23|158.83|0
1650643500000|2022-04-22 16:05:00|161.02|158.62|160.38|157.98|161.02|158.62|160.38|157.98|0
1650643510000|2022-04-22 16:05:10|160.49|158.09|160.17|157.77|160.65|158.25|160.17|157.77|0
1650643520000|2022-04-22 16:05:20|160.06|157.66|160.38|157.98|160.38|157.98|160.06|157.66|0
1650643530000|2022-04-22 16:05:30|160.49|158.09|160.7|158.3|160.91|158.51|160.49|158.09|0
1650643540000|2022-04-22 16:05:40|160.49|158.09|160.59|158.19|160.7|158.3|160.49|158.09|0
1650643550000|2022-04-22 16:05:50|160.7|158.3|160.81|158.41|160.91|158.51|160.7|158.3|0
1650643560000|2022-04-22 16:06:00|160.91|158.51|160.59|158.19|160.91|158.51|160.59|158.19|0
1650643570000|2022-04-22 16:06:10|160.49|158.09|160.38|157.98|160.7|158.3|160.38|157.98|0
1650643580000|2022-04-22 16:06:20|160.27|157.87|160.27|157.87|160.27|157.87|160.27|157.87|0
1650643590000|2022-04-22 16:06:30|160.49|158.09|160.7|158.3|160.7|158.3|160.49|158.09|0
1650643600000|2022-04-22 16:06:40|160.59|158.19|160.27|157.87|160.59|158.19|160.27|157.87|0
1650643610000|2022-04-22 16:06:50|160.38|157.98|160.27|157.87|160.38|157.98|160.17|157.77|0
1650643620000|2022-04-22 16:07:00|161.68|159.28|161.58|159.18|161.68|159.28|161.58|159.18|0
1650643630000|2022-04-22 16:07:10|161.47|159.07|161.26|158.86|161.47|159.07|161.26|158.86|0
1650643640000|2022-04-22 16:07:20|161.47|159.07|161.89|159.49|161.89|159.49|161.47|159.07|0
1650643650000|2022-04-22 16:07:30|161.79|159.39|161.89|159.49|161.89|159.49|161.79|159.39|0
1650643660000|2022-04-22 16:07:40|161.79|159.39|161.79|159.39|162|159.6|161.79|159.39|0
1650643670000|2022-04-22 16:07:50|161.58|159.18|161.58|159.18|161.68|159.28|161.58|159.18|0
1650643680000|2022-04-22 16:08:00|161.68|159.28|162|159.6|162|159.6|161.68|159.28|0
1650643690000|2022-04-22 16:08:10|162.11|159.71|162.32|159.92|162.32|159.92|162.11|159.71|0
1650643700000|2022-04-22 16:08:20|162.43|160.03|162.43|160.03|162.43|160.03|162.32|159.92|0
1650643710000|2022-04-22 16:08:30|162.53|160.13|162.85|160.45|162.85|160.45|162.43|160.03|0
1650643720000|2022-04-22 16:08:40|162.91|160.51|162.96|160.56|162.96|160.56|162.91|160.51|0
1650643730000|2022-04-22 16:08:50|163.07|160.67|163.49|161.09|163.49|161.09|163.07|160.67|0
1650643740000|2022-04-22 16:09:00|163.6|161.2|163.39|160.99|163.6|161.2|163.39|160.99|0
1650643750000|2022-04-22 16:09:10|163.49|161.09|163.39|160.99|163.49|161.09|163.28|160.88|0
1650643760000|2022-04-22 16:09:20|163.49|161.09|163.49|161.09|163.49|161.09|163.49|161.09|0
1650643770000|2022-04-22 16:09:30|163.39|160.99|163.39|160.99|163.39|160.99|163.28|160.88|0
1650643780000|2022-04-22 16:09:40|163.28|160.88|163.23|160.83|163.39|160.99|163.23|160.83|0
1650643790000|2022-04-22 16:09:50|163.49|161.09|163.71|161.31|163.71|161.31|163.49|161.09|0
1650643800000|2022-04-22 16:10:00|163.17|160.77|163.28|160.88|163.6|161.2|163.17|160.77|0
1650643810000|2022-04-22 16:10:10|163.6|161.2|163.06|160.66|163.6|161.2|163.06|160.66|0
1650643820000|2022-04-22 16:10:20|163.28|160.88|163.38|160.98|163.49|161.09|163.28|160.88|0
1650643830000|2022-04-22 16:10:30|163.28|160.88|163.17|160.77|163.28|160.88|163.17|160.77|0
1650643840000|2022-04-22 16:10:40|163.28|160.88|163.49|161.09|163.49|161.09|163.28|160.88|0
1650643850000|2022-04-22 16:10:50|163.38|160.98|163.28|160.88|163.38|160.98|163.28|160.88|0
1650643860000|2022-04-22 16:11:00|163.38|160.98|163.49|161.09|163.49|161.09|163.38|160.98|0
1650643870000|2022-04-22 16:11:10|163.6|161.2|163.6|161.2|163.71|161.31|163.6|161.2|0
1650643880000|2022-04-22 16:11:20|163.71|161.31|163.6|161.2|163.71|161.31|163.49|161.09|0
1650643890000|2022-04-22 16:11:30|163.92|161.52|164.13|161.73|164.13|161.73|163.92|161.52|0
1650643900000|2022-04-22 16:11:40|164.24|161.84|164.24|161.84|164.24|161.84|164.13|161.73|0
1650643910000|2022-04-22 16:11:50|164.35|161.95|164.46|162.06|164.56|162.16|164.35|161.95|0
1650643920000|2022-04-22 16:12:00|164.24|161.84|163.6|161.2|164.24|161.84|163.6|161.2|0
1650643930000|2022-04-22 16:12:10|163.81|161.41|163.92|161.52|164.03|161.63|163.81|161.41|0
1650643940000|2022-04-22 16:12:20|163.7|161.3|163.6|161.2|163.7|161.3|163.6|161.2|0
1650643950000|2022-04-22 16:12:30|163.7|161.3|163.92|161.52|163.92|161.52|163.7|161.3|0
1650643960000|2022-04-22 16:12:40|164.03|161.63|163.6|161.2|164.03|161.63|163.6|161.2|0
1650643970000|2022-04-22 16:12:50|163.7|161.3|162.85|160.45|163.7|161.3|162.85|160.45|0
1650643980000|2022-04-22 16:13:00|162.96|160.56|162.74|160.34|162.96|160.56|162.74|160.34|0
1650643990000|2022-04-22 16:13:10|163.06|160.66|163.01|160.61|163.06|160.66|162.95|160.55|0
1650644000000|2022-04-22 16:13:20|162.95|160.55|162.74|160.34|162.95|160.55|162.74|160.34|0
1650644010000|2022-04-22 16:13:30|162.95|160.55|162.85|160.45|162.95|160.55|162.85|160.45|0
1650644020000|2022-04-22 16:13:40|162.53|160.13|162.42|160.02|162.53|160.13|162.42|160.02|0
1650644030000|2022-04-22 16:13:50|162.63|160.23|162.37|159.97|162.63|160.23|162.37|159.97|0
1650644040000|2022-04-22 16:14:00|162.53|160.13|162.63|160.23|162.63|160.23|162.31|159.91|0
1650644050000|2022-04-22 16:14:10|162.42|160.02|162.63|160.23|162.63|160.23|162.31|159.91|0
1650644060000|2022-04-22 16:14:20|162.74|160.34|162.74|160.34|162.74|160.34|162.63|160.23|0
1650644070000|2022-04-22 16:14:30|162.63|160.23|162.53|160.13|162.63|160.23|162.53|160.13|0
1650644080000|2022-04-22 16:14:40|162.31|159.91|162.1|159.7|162.31|159.91|161.99|159.59|0
1650644090000|2022-04-22 16:14:50|161.99|159.59|162.1|159.7|162.1|159.7|161.99|159.59|0
1650644100000|2022-04-22 16:15:00|162.42|160.02|162.42|160.02|162.42|160.02|162.31|159.91|0
1650644110000|2022-04-22 16:15:10|162.53|160.13|162.63|160.23|162.74|160.34|162.53|160.13|0
1650644120000|2022-04-22 16:15:20|162.53|160.13|162.74|160.34|162.74|160.34|162.53|160.13|0
1650644130000|2022-04-22 16:15:30|162.63|160.23|162.95|160.55|162.95|160.55|162.63|160.23|0
1650644140000|2022-04-22 16:15:40|162.85|160.45|162.63|160.23|162.85|160.45|162.63|160.23|0
1650644150000|2022-04-22 16:15:50|162.85|160.45|162.85|160.45|162.95|160.55|162.85|160.45|0
1650644160000|2022-04-22 16:16:00|162.95|160.55|162.85|160.45|162.95|160.55|162.74|160.34|0
1650644170000|2022-04-22 16:16:10|162.63|160.23|162.31|159.91|162.63|160.23|162.31|159.91|0
1650644180000|2022-04-22 16:16:20|162.42|160.02|162.53|160.13|162.53|160.13|162.42|160.02|0
1650644190000|2022-04-22 16:16:30|162.47|160.07|162.63|160.23|162.63|160.23|162.42|160.02|0
1650644200000|2022-04-22 16:16:40|162.53|160.13|162.42|160.02|162.53|160.13|162.31|159.91|0
1650644210000|2022-04-22 16:16:50|162.63|160.23|162.85|160.45|162.85|160.45|162.63|160.23|0
1650644220000|2022-04-22 16:17:00|162.31|159.91|162.31|159.91|162.31|159.91|162.21|159.81|0
1650644230000|2022-04-22 16:17:10|162.42|160.02|162.1|159.7|162.42|160.02|162.1|159.7|0
1650644240000|2022-04-22 16:17:20|162.31|159.91|162.42|160.02|162.52|160.12|162.31|159.91|0
1650644250000|2022-04-22 16:17:30|162.31|159.91|161.67|159.27|162.31|159.91|161.57|159.17|0
1650644260000|2022-04-22 16:17:40|161.57|159.17|161.67|159.27|161.67|159.27|161.57|159.17|0
1650644270000|2022-04-22 16:17:50|161.57|159.17|161.46|159.06|161.57|159.17|161.36|158.96|0
1650644280000|2022-04-22 16:18:00|161.89|159.49|161.89|159.49|161.99|159.59|161.89|159.49|0
1650644290000|2022-04-22 16:18:10|161.99|159.59|162.42|160.02|162.42|160.02|161.99|159.59|0
1650644300000|2022-04-22 16:18:20|162.31|159.91|162.63|160.23|162.63|160.23|162.31|159.91|0
1650644310000|2022-04-22 16:18:30|162.74|160.34|162.84|160.44|162.84|160.44|162.63|160.23|0
1650644320000|2022-04-22 16:18:40|162.95|160.55|162.95|160.55|162.95|160.55|162.84|160.44|0
1650644330000|2022-04-22 16:18:50|162.84|160.44|162.74|160.34|162.84|160.44|162.74|160.34|0
1650644340000|2022-04-22 16:19:00|162.95|160.55|163.06|160.66|163.06|160.66|162.95|160.55|0
1650644350000|2022-04-22 16:19:10|162.84|160.44|162.52|160.12|163.06|160.66|162.52|160.12|0
1650644360000|2022-04-22 16:19:20|162.63|160.23|162.84|160.44|162.84|160.44|162.63|160.23|0
1650644370000|2022-04-22 16:19:30|162.74|160.34|162.42|160.02|162.74|160.34|162.42|160.02|0
1650644380000|2022-04-22 16:19:40|162.2|159.8|162.1|159.7|162.2|159.8|161.99|159.59|0
1650644390000|2022-04-22 16:19:50|162.2|159.8|161.88|159.48|162.2|159.8|161.88|159.48|0
1650644400000|2022-04-22 16:20:00|161.99|159.59|161.88|159.48|162.1|159.7|161.88|159.48|0
1650644410000|2022-04-22 16:20:10|161.78|159.38|161.99|159.59|161.99|159.59|161.78|159.38|0
1650644420000|2022-04-22 16:20:20|161.88|159.48|161.78|159.38|161.99|159.59|161.78|159.38|0
1650644430000|2022-04-22 16:20:30|161.88|159.48|161.57|159.17|161.88|159.48|161.57|159.17|0
1650644440000|2022-04-22 16:20:40|161.46|159.06|161.46|159.06|161.46|159.06|161.35|158.95|0
1650644450000|2022-04-22 16:20:50|161.35|158.95|160.93|158.53|161.35|158.95|160.93|158.53|0
1650644460000|2022-04-22 16:21:00|160.82|158.42|161.61|158.49|161.61|158.74|160.82|158.42|0
1650644470000|2022-04-22 16:21:10|161.38|158.5|161.27|158.39|161.38|158.5|161.06|158.18|0
1650644480000|2022-04-22 16:21:20|160.75|157.87|160.75|157.87|160.85|157.97|160.75|157.87|0
1650644490000|2022-04-22 16:21:30|160.85|157.97|161.27|158.39|161.27|158.39|160.85|157.97|0
1650644500000|2022-04-22 16:21:40|160.96|158.08|161.17|158.29|161.17|158.29|160.96|158.08|0
1650644510000|2022-04-22 16:21:50|161.12|158.24|161.17|158.29|161.17|158.29|161.06|158.18|0
1650644520000|2022-04-22 16:22:00|161.27|158.39|160.96|158.08|161.27|158.39|160.96|158.08|0
1650644530000|2022-04-22 16:22:10|160.85|157.97|160.64|157.76|160.96|158.08|160.64|157.76|0
1650644540000|2022-04-22 16:22:20|161.06|158.18|161.17|158.29|161.27|158.39|161.06|158.18|0
1650644550000|2022-04-22 16:22:30|161.27|158.39|161.59|158.71|161.59|158.71|161.06|158.18|0
1650644560000|2022-04-22 16:22:40|161.7|158.82|161.91|159.03|161.91|159.03|161.59|158.71|0
1650644570000|2022-04-22 16:22:50|162.23|159.35|162.33|159.45|162.33|159.45|162.12|159.24|0
1650644580000|2022-04-22 16:23:00|162.23|159.35|161.91|159.03|162.23|159.35|161.8|158.92|0
1650644590000|2022-04-22 16:23:10|162.12|159.24|161.59|158.71|162.12|159.24|161.59|158.71|0
1650644600000|2022-04-22 16:23:20|161.91|159.03|161.91|159.03|162.12|159.24|161.8|158.92|0
1650644610000|2022-04-22 16:23:30|161.7|158.82|161.7|158.82|161.91|159.03|161.7|158.82|0
1650644620000|2022-04-22 16:23:40|161.59|158.71|161.54|158.66|161.59|158.71|161.54|158.66|0
1650644630000|2022-04-22 16:23:50|161.27|158.39|161.06|158.18|161.27|158.39|161.06|158.18|0
1650644640000|2022-04-22 16:24:00|161.17|158.29|161.38|158.5|161.38|158.5|161.17|158.29|0
1650644650000|2022-04-22 16:24:10|161.17|158.29|161.06|158.18|161.22|158.34|161.06|158.18|0
1650644660000|2022-04-22 16:24:20|160.95|158.07|160.85|157.97|160.95|158.07|160.53|157.65|0
1650644670000|2022-04-22 16:24:30|160.74|157.86|160.85|157.97|160.85|157.97|160.74|157.86|0
1650644680000|2022-04-22 16:24:40|160.74|157.86|160.64|157.76|160.74|157.86|160.53|157.65|0
1650644690000|2022-04-22 16:24:50|160.74|157.86|160.64|157.76|160.74|157.86|160.53|157.65|0
1650644700000|2022-04-22 16:25:00|160.43|157.55|160.43|157.55|160.53|157.65|160.43|157.55|0
1650644710000|2022-04-22 16:25:10|160.11|157.23|160|157.12|160.11|157.23|160|157.12|0
1650644720000|2022-04-22 16:25:20|159.9|157.02|160.11|157.23|160.22|157.34|159.9|157.02|0
1650644730000|2022-04-22 16:25:30|160|157.12|159.79|156.91|160|157.12|159.79|156.91|0
1650644740000|2022-04-22 16:25:40|159.9|157.02|159.37|156.49|159.9|157.02|159.37|156.49|0
1650644750000|2022-04-22 16:25:50|159.48|156.6|159.06|156.18|159.48|156.6|159.06|156.18|0
1650644760000|2022-04-22 16:26:00|158.85|155.97|158.74|155.86|158.95|156.07|158.74|155.86|0
1650644770000|2022-04-22 16:26:10|158.64|155.76|158.74|155.86|158.74|155.86|158.64|155.76|0
1650644780000|2022-04-22 16:26:20|158.95|156.07|159.27|156.39|159.27|156.39|158.95|156.07|0
1650644790000|2022-04-22 16:26:30|159.37|156.49|159.58|156.7|159.58|156.7|159.37|156.49|0
1650644800000|2022-04-22 16:26:40|159.69|156.81|159.79|156.91|159.79|156.91|159.69|156.81|0
1650644810000|2022-04-22 16:26:50|159.9|157.02|159.48|156.6|159.9|157.02|159.48|156.6|0
1650644820000|2022-04-22 16:27:00|159.58|156.7|160.11|157.23|160.11|157.23|159.58|156.7|0
1650644830000|2022-04-22 16:27:10|160.21|157.33|160.11|157.23|160.21|157.33|160|157.12|0
1650644840000|2022-04-22 16:27:20|160.21|157.33|160.21|157.33|160.32|157.44|160.21|157.33|0
1650644850000|2022-04-22 16:27:30|160.32|157.44|160.21|157.33|160.32|157.44|160.21|157.33|0
1650644860000|2022-04-22 16:27:40|160.42|157.54|160.53|157.65|160.53|157.65|160.42|157.54|0
1650644870000|2022-04-22 16:27:50|160.74|157.86|160.64|157.76|160.85|157.97|160.64|157.76|0
1650644880000|2022-04-22 16:28:00|160.85|157.97|160.8|157.92|160.85|157.97|160.8|157.92|0
1650644890000|2022-04-22 16:28:10|160.95|158.07|160.85|157.97|160.95|158.07|160.85|157.97|0
1650644900000|2022-04-22 16:28:20|160.95|158.07|160.74|157.86|160.95|158.07|160.74|157.86|0
1650644910000|2022-04-22 16:28:30|160.95|158.07|160.63|157.75|160.95|158.07|160.63|157.75|0
1650644920000|2022-04-22 16:28:40|160.53|157.65|160.42|157.54|160.53|157.65|160.42|157.54|0
1650644930000|2022-04-22 16:28:50|160.53|157.65|160.63|157.75|160.85|157.97|160.53|157.65|0
1650644940000|2022-04-22 16:29:00|160.53|157.65|160.63|157.75|160.63|157.75|160.53|157.65|0
1650644950000|2022-04-22 16:29:10|160.53|157.65|160.63|157.75|160.63|157.75|160.42|157.54|0
1650644960000|2022-04-22 16:29:20|160.74|157.86|160.95|158.07|160.95|158.07|160.74|157.86|0
1650644970000|2022-04-22 16:29:30|160.63|157.75|160.11|157.23|160.74|157.86|160.11|157.23|0
1650644980000|2022-04-22 16:29:40|160|157.12|160.11|157.23|160.11|157.23|160|157.12|0
1650644990000|2022-04-22 16:29:50|160.21|157.33|160.42|157.54|160.42|157.54|160.11|157.23|0
1650645000000|2022-04-22 16:30:00|160.32|157.44|160.32|157.44|160.53|157.65|160.32|157.44|0
1650645010000|2022-04-22 16:30:10|160|157.12|160.21|157.33|160.21|157.33|160|157.12|0
1650645020000|2022-04-22 16:30:20|159.9|157.02|160.11|157.23|160.11|157.23|159.9|157.02|0
1650645030000|2022-04-22 16:30:30|160|157.12|160.21|157.33|160.42|157.54|160|157.12|0
1650645040000|2022-04-22 16:30:40|160.11|157.23|159.9|157.02|160.11|157.23|159.9|157.02|0
1650645050000|2022-04-22 16:30:50|159.68|156.8|159.9|157.02|159.9|157.02|159.58|156.7|0
1650645060000|2022-04-22 16:31:00|159.37|156.49|159.37|156.49|159.37|156.49|159.26|156.38|0
1650645070000|2022-04-22 16:31:10|159.26|156.38|158.95|156.07|159.26|156.38|158.95|156.07|0
1650645080000|2022-04-22 16:31:20|158.85|155.97|158.43|155.55|158.85|155.97|158.43|155.55|0
1650645090000|2022-04-22 16:31:30|158.53|155.65|158.64|155.76|158.64|155.76|158.53|155.65|0
1650645100000|2022-04-22 16:31:40|158.53|155.65|158.43|155.55|158.53|155.65|158.43|155.55|0
1650645110000|2022-04-22 16:31:50|158.32|155.44|158.95|156.07|158.95|156.07|158.32|155.44|0
1650645120000|2022-04-22 16:32:00|159.26|156.38|159.58|156.7|159.58|156.7|159.26|156.38|0
1650645130000|2022-04-22 16:32:10|159.47|156.59|159.47|156.59|159.58|156.7|159.37|156.49|0
1650645140000|2022-04-22 16:32:20|159.37|156.49|158.84|155.96|159.37|156.49|158.74|155.86|0
1650645150000|2022-04-22 16:32:30|158.63|155.75|158.63|155.75|158.63|155.75|158.63|155.75|0
1650645160000|2022-04-22 16:32:40|158.53|155.65|158.63|155.75|158.63|155.75|158.53|155.65|0
1650645170000|2022-04-22 16:32:50|158.74|155.86|158.74|155.86|158.74|155.86|158.63|155.75|0
1650645180000|2022-04-22 16:33:00|158.84|155.96|158.53|155.65|158.84|155.96|158.53|155.65|0
1650645190000|2022-04-22 16:33:10|158.43|155.55|158.11|155.23|158.43|155.55|158.11|155.23|0
1650645200000|2022-04-22 16:33:20|158.01|155.13|158.22|155.34|158.32|155.44|158.01|155.13|0
1650645210000|2022-04-22 16:33:30|157.9|155.02|158.22|155.34|158.32|155.44|157.9|155.02|0
1650645220000|2022-04-22 16:33:40|158.32|155.44|157.8|154.92|158.32|155.44|157.8|154.92|0
1650645230000|2022-04-22 16:33:50|157.9|155.02|157.8|154.92|157.9|155.02|157.8|154.92|0
1650645240000|2022-04-22 16:34:00|157.69|154.81|158.01|155.13|158.01|155.13|157.69|154.81|0
1650645250000|2022-04-22 16:34:10|157.9|155.02|158.01|155.13|158.01|155.13|157.8|154.92|0
1650645260000|2022-04-22 16:34:20|157.9|155.02|158.53|155.65|158.53|155.65|157.9|155.02|0
1650645270000|2022-04-22 16:34:30|158.63|155.75|158.22|155.34|158.63|155.75|158.22|155.34|0
1650645280000|2022-04-22 16:34:40|158.01|155.13|158.22|155.34|158.22|155.34|157.9|155.02|0
1650645290000|2022-04-22 16:34:50|158.32|155.44|158.42|155.54|158.53|155.65|158.32|155.44|0
1650645300000|2022-04-22 16:35:00|158.53|155.65|158.32|155.44|158.53|155.65|158.22|155.34|0
1650645310000|2022-04-22 16:35:10|158.21|155.33|158.21|155.33|158.21|155.33|158.11|155.23|0
1650645320000|2022-04-22 16:35:20|157.9|155.02|157.9|155.02|158.11|155.23|157.8|154.92|0
1650645330000|2022-04-22 16:35:30|158.01|155.13|158.01|155.13|158.11|155.23|158.01|155.13|0
1650645340000|2022-04-22 16:35:40|158.11|155.23|157.9|155.02|158.11|155.23|157.8|154.92|0
1650645350000|2022-04-22 16:35:50|157.8|154.92|157.69|154.81|157.8|154.92|157.69|154.81|0
1650645360000|2022-04-22 16:36:00|157.8|154.92|157.69|154.81|157.8|154.92|157.69|154.81|0
1650645370000|2022-04-22 16:36:10|157.59|154.71|157.48|154.6|157.59|154.71|157.48|154.6|0
1650645380000|2022-04-22 16:36:20|157.28|154.4|157.07|154.19|157.28|154.4|157.07|154.19|0
1650645390000|2022-04-22 16:36:30|156.96|154.08|156.76|153.88|156.96|154.08|156.76|153.88|0
1650645400000|2022-04-22 16:36:40|156.65|153.77|156.55|153.67|156.65|153.77|156.55|153.67|0
1650645410000|2022-04-22 16:36:50|156.45|153.57|156.65|153.77|156.65|153.77|156.45|153.57|0
1650645420000|2022-04-22 16:37:00|156.55|153.67|156.76|153.88|156.86|153.98|156.55|153.67|0
1650645430000|2022-04-22 16:37:10|156.86|153.98|156.55|153.67|156.86|153.98|156.55|153.67|0
1650645440000|2022-04-22 16:37:20|156.45|153.57|156.45|153.57|156.45|153.57|156.24|153.36|0
1650645450000|2022-04-22 16:37:30|156.55|153.67|156.55|153.67|156.55|153.67|156.55|153.67|0
1650645460000|2022-04-22 16:37:40|156.45|153.57|156.96|154.08|156.96|154.08|156.45|153.57|0
1650645470000|2022-04-22 16:37:50|157.07|154.19|156.96|154.08|157.07|154.19|156.86|153.98|0
1650645480000|2022-04-22 16:38:00|157.17|154.29|158|155.12|158|155.12|157.17|154.29|0
1650645490000|2022-04-22 16:38:10|157.8|154.92|158.11|155.23|158.21|155.33|157.8|154.92|0
1650645500000|2022-04-22 16:38:20|158.21|155.33|158.11|155.23|158.21|155.33|157.9|155.02|0
1650645510000|2022-04-22 16:38:30|158.42|155.54|158.53|155.65|158.53|155.65|158.42|155.54|0
1650645520000|2022-04-22 16:38:40|158.42|155.54|158.53|155.65|158.53|155.65|158.42|155.54|0
1650645530000|2022-04-22 16:38:50|158.63|155.75|158.63|155.75|158.63|155.75|158.63|155.75|0
1650645540000|2022-04-22 16:39:00|158.53|155.65|158.84|155.96|158.94|156.06|158.53|155.65|0
1650645550000|2022-04-22 16:39:10|158.94|156.06|159.05|156.17|159.05|156.17|158.94|156.06|0
1650645560000|2022-04-22 16:39:20|159.15|156.27|159.15|156.27|159.15|156.27|159.05|156.17|0
1650645570000|2022-04-22 16:39:30|159.26|156.38|159.15|156.27|159.26|156.38|159.15|156.27|0
1650645580000|2022-04-22 16:39:40|159.05|156.17|159.05|156.17|159.05|156.17|158.94|156.06|0
1650645590000|2022-04-22 16:39:50|158.94|156.06|158.94|156.06|159.05|156.17|158.94|156.06|0
1650645600000|2022-04-22 16:40:00|158.84|155.96|158.63|155.75|158.84|155.96|158.52|155.64|0
1650645610000|2022-04-22 16:40:10|158.52|155.64|158.73|155.85|158.73|155.85|158.52|155.64|0
1650645620000|2022-04-22 16:40:20|158.94|156.06|158.94|156.06|159.15|156.27|158.94|156.06|0
1650645630000|2022-04-22 16:40:30|158.73|155.85|158.94|156.06|158.94|156.06|158.73|155.85|0
1650645640000|2022-04-22 16:40:40|159.05|156.17|159.26|156.38|159.26|156.38|159.05|156.17|0
1650645650000|2022-04-22 16:40:50|159.05|156.17|159.36|156.48|159.36|156.48|159.05|156.17|0
1650645660000|2022-04-22 16:41:00|159.26|156.38|159.36|156.48|159.36|156.48|159.15|156.27|0
1650645670000|2022-04-22 16:41:10|159.26|156.38|159.47|156.59|159.47|156.59|159.26|156.38|0
1650645680000|2022-04-22 16:41:20|159.36|156.48|159.21|156.33|159.36|156.48|159.21|156.33|0
1650645690000|2022-04-22 16:41:30|159.26|156.38|159.15|156.27|159.26|156.38|159.15|156.27|0
1650645700000|2022-04-22 16:41:40|159.26|156.38|159.47|156.59|159.47|156.59|159.26|156.38|0
1650645710000|2022-04-22 16:41:50|159.57|156.69|159.47|156.59|159.57|156.69|159.36|156.48|0
1650645720000|2022-04-22 16:42:00|159.36|156.48|159.47|156.59|159.47|156.59|159.36|156.48|0
1650645730000|2022-04-22 16:42:10|159.57|156.69|159.68|156.8|159.68|156.8|159.47|156.59|0
1650645740000|2022-04-22 16:42:20|159.57|156.69|159.78|156.9|159.78|156.9|159.57|156.69|0
1650645750000|2022-04-22 16:42:30|159.89|157.01|160.1|157.22|160.1|157.22|159.89|157.01|0
1650645760000|2022-04-22 16:42:40|159.99|157.11|160.1|157.22|160.1|157.22|159.99|157.11|0
1650645770000|2022-04-22 16:42:50|159.99|157.11|160.31|157.43|160.31|157.43|159.99|157.11|0
1650645780000|2022-04-22 16:43:00|160.2|157.32|160.2|157.32|160.31|157.43|160.2|157.32|0
1650645790000|2022-04-22 16:43:10|159.78|156.9|159.73|156.85|159.78|156.9|159.73|156.85|0
1650645800000|2022-04-22 16:43:20|159.78|156.9|159.89|157.01|159.89|157.01|159.68|156.8|0
1650645810000|2022-04-22 16:43:30|159.57|156.69|159.57|156.69|159.57|156.69|159.52|156.64|0
1650645820000|2022-04-22 16:43:40|159.67|156.79|159.36|156.48|159.67|156.79|159.36|156.48|0
1650645830000|2022-04-22 16:43:50|159.41|156.53|159.78|156.9|159.78|156.9|159.41|156.53|0
1650645840000|2022-04-22 16:44:00|159.46|156.58|159.25|156.37|159.46|156.58|159.25|156.37|0
1650645850000|2022-04-22 16:44:10|159.15|156.27|159.46|156.58|159.46|156.58|159.04|156.16|0
1650645860000|2022-04-22 16:44:20|159.36|156.48|159.15|156.27|159.36|156.48|159.15|156.27|0
1650645870000|2022-04-22 16:44:30|159.04|156.16|159.04|156.16|159.04|156.16|158.94|156.06|0
1650645880000|2022-04-22 16:44:40|158.83|155.95|158.73|155.85|158.83|155.95|158.73|155.85|0
1650645890000|2022-04-22 16:44:50|158.94|156.06|158.94|156.06|159.04|156.16|158.94|156.06|0
1650645900000|2022-04-22 16:45:00|159.25|156.37|158.73|155.85|159.25|156.37|158.73|155.85|0
1650645910000|2022-04-22 16:45:10|158.63|155.75|158.31|155.43|158.63|155.75|158.31|155.43|0
1650645920000|2022-04-22 16:45:20|158.52|155.64|158.94|156.06|158.94|156.06|158.52|155.64|0
1650645930000|2022-04-22 16:45:30|158.83|155.95|158.62|155.74|158.83|155.95|158.52|155.64|0
1650645940000|2022-04-22 16:45:40|158.52|155.64|158.52|155.64|158.62|155.74|158.52|155.64|0
1650645950000|2022-04-22 16:45:50|158.42|155.54|158.31|155.43|158.42|155.54|158.1|155.22|0
1650645960000|2022-04-22 16:46:00|158.21|155.33|158.21|155.33|158.31|155.43|158.21|155.33|0
1650645970000|2022-04-22 16:46:10|158.42|155.54|158.62|155.74|158.62|155.74|158.42|155.54|0
1650645980000|2022-04-22 16:46:20|158.73|155.85|158.73|155.85|158.73|155.85|158.52|155.64|0
1650645990000|2022-04-22 16:46:30|159.04|156.16|158.83|155.95|159.04|156.16|158.83|155.95|0
1650646000000|2022-04-22 16:46:40|158.73|155.85|158.31|155.43|158.73|155.85|158.31|155.43|0
1650646010000|2022-04-22 16:46:50|158.41|155.53|158.41|155.53|158.41|155.53|158.21|155.33|0
1650646020000|2022-04-22 16:47:00|158.31|155.43|158.52|155.64|158.52|155.64|158.31|155.43|0
1650646030000|2022-04-22 16:47:10|158.62|155.74|158.94|156.06|159.04|156.16|158.62|155.74|0
1650646040000|2022-04-22 16:47:20|158.83|155.95|158.83|155.95|158.83|155.95|158.83|155.95|0
1650646050000|2022-04-22 16:47:30|159.04|156.16|159.25|156.37|159.25|156.37|159.04|156.16|0
1650646060000|2022-04-22 16:47:40|159.15|156.27|159.25|156.37|159.36|156.48|159.15|156.27|0
1650646070000|2022-04-22 16:47:50|159.36|156.48|159.46|156.58|159.57|156.69|159.36|156.48|0
1650646080000|2022-04-22 16:48:00|159.67|156.79|159.67|156.79|159.67|156.79|159.67|156.79|0
1650646090000|2022-04-22 16:48:10|159.78|156.9|159.46|156.58|159.78|156.9|159.36|156.48|0
1650646100000|2022-04-22 16:48:20|159.52|156.64|159.46|156.58|159.52|156.64|159.46|156.58|0
1650646110000|2022-04-22 16:48:30|159.67|156.79|159.25|156.37|159.67|156.79|159.25|156.37|0
1650646120000|2022-04-22 16:48:40|159.36|156.48|159.46|156.58|159.57|156.69|159.36|156.48|0
1650646130000|2022-04-22 16:48:50|159.36|156.48|159.15|156.27|159.46|156.58|159.15|156.27|0
1650646140000|2022-04-22 16:49:00|158.83|155.95|158.73|155.85|158.83|155.95|158.73|155.85|0
1650646150000|2022-04-22 16:49:10|158.83|155.95|159.15|156.27|159.15|156.27|158.83|155.95|0
1650646160000|2022-04-22 16:49:20|158.94|156.06|159.04|156.16|159.04|156.16|158.94|156.06|0
1650646170000|2022-04-22 16:49:30|158.94|156.06|158.83|155.95|158.94|156.06|158.83|155.95|0
1650646180000|2022-04-22 16:49:40|158.94|156.06|158.94|156.06|159.04|156.16|158.94|156.06|0
1650646190000|2022-04-22 16:49:50|159.04|156.16|158.94|156.06|159.04|156.16|158.94|156.06|0
1650646200000|2022-04-22 16:50:00|158.83|155.95|159.14|156.26|159.14|156.26|158.83|155.95|0
1650646210000|2022-04-22 16:50:10|159.04|156.16|159.14|156.26|159.25|156.37|159.04|156.16|0
1650646220000|2022-04-22 16:50:20|158.94|156.06|158.94|156.06|159.04|156.16|158.94|156.06|0
1650646230000|2022-04-22 16:50:30|158.83|155.95|159.04|156.16|159.04|156.16|158.83|155.95|0
1650646240000|2022-04-22 16:50:40|159.25|156.37|159.56|156.68|159.56|156.68|159.25|156.37|0
1650646250000|2022-04-22 16:50:50|159.67|156.79|159.77|156.89|159.83|156.95|159.67|156.79|0
1650646260000|2022-04-22 16:51:00|159.88|157|159.88|157|159.88|157|159.88|157|0
1650646270000|2022-04-22 16:51:10|159.98|157.1|159.88|157|159.98|157.1|159.77|156.89|0
1650646280000|2022-04-22 16:51:20|159.67|156.79|159.88|157|159.88|157|159.67|156.79|0
1650646290000|2022-04-22 16:51:30|160.19|157.31|160.62|157.74|160.62|157.74|160.19|157.31|0
1650646300000|2022-04-22 16:51:40|160.51|157.63|160.41|157.53|160.51|157.63|160.3|157.42|0
1650646310000|2022-04-22 16:51:50|160.51|157.63|160.3|157.42|160.51|157.63|160.3|157.42|0
1650646320000|2022-04-22 16:52:00|160.51|157.63|160.3|157.42|160.51|157.63|160.09|157.21|0
1650646330000|2022-04-22 16:52:10|160.09|157.21|160.09|157.21|160.09|157.21|160.09|157.21|0
1650646340000|2022-04-22 16:52:20|160.3|157.42|160.93|158.05|160.93|158.05|160.3|157.42|0
1650646350000|2022-04-22 16:52:30|160.83|157.95|160.83|157.95|160.83|157.95|160.72|157.84|0
1650646360000|2022-04-22 16:52:40|161.04|158.16|160.93|158.05|161.04|158.16|160.93|158.05|0
1650646370000|2022-04-22 16:52:50|161.04|158.16|161.04|158.16|161.14|158.26|161.04|158.16|0
1650646380000|2022-04-22 16:53:00|160.93|158.05|161.04|158.16|161.14|158.26|160.93|158.05|0
1650646390000|2022-04-22 16:53:10|160.93|158.05|160.93|158.05|161.04|158.16|160.93|158.05|0
1650646400000|2022-04-22 16:53:20|160.62|157.74|160.62|157.74|160.62|157.74|160.51|157.63|0
1650646410000|2022-04-22 16:53:30|160.72|157.84|160.83|157.95|160.93|158.05|160.72|157.84|0
1650646420000|2022-04-22 16:53:40|161.14|158.26|161.04|158.16|161.14|158.26|161.04|158.16|0
1650646430000|2022-04-22 16:53:50|160.93|158.05|161.04|158.16|161.04|158.16|160.93|158.05|0
1650646440000|2022-04-22 16:54:00|161.14|158.26|161.67|158.79|161.67|158.79|161.14|158.26|0
1650646450000|2022-04-22 16:54:10|161.46|158.58|161.78|158.9|161.78|158.9|161.46|158.58|0
1650646460000|2022-04-22 16:54:20|161.89|159.01|161.99|159.11|162.1|159.22|161.89|159.01|0
1650646470000|2022-04-22 16:54:30|161.94|159.06|162.2|159.32|162.2|159.32|161.94|159.06|0
1650646480000|2022-04-22 16:54:40|162.42|159.54|162.31|159.43|162.42|159.54|162.2|159.32|0
1650646490000|2022-04-22 16:54:50|162.42|159.54|162.42|159.54|162.42|159.54|162.42|159.54|0
1650646500000|2022-04-22 16:55:00|162.31|159.43|162.2|159.32|162.31|159.43|162.2|159.32|0
1650646510000|2022-04-22 16:55:10|162.31|159.43|162.2|159.32|162.31|159.43|162.2|159.32|0
1650646520000|2022-04-22 16:55:20|162.1|159.22|162.2|159.32|162.2|159.32|161.99|159.11|0
1650646530000|2022-04-22 16:55:30|162.26|159.38|162.26|159.38|162.31|159.43|162.26|159.38|0
1650646540000|2022-04-22 16:55:40|162.2|159.32|162.42|159.54|162.42|159.54|161.99|159.11|0
1650646550000|2022-04-22 16:55:50|162.52|159.64|162.52|159.64|162.63|159.75|162.52|159.64|0
1650646560000|2022-04-22 16:56:00|162.63|159.75|162.52|159.64|162.63|159.75|162.52|159.64|0
1650646570000|2022-04-22 16:56:10|162.42|159.54|161.99|159.11|162.42|159.54|161.99|159.11|0
1650646580000|2022-04-22 16:56:20|161.88|159|162.1|159.22|162.1|159.22|161.88|159|0
1650646590000|2022-04-22 16:56:30|162.2|159.32|162.1|159.22|162.2|159.32|162.1|159.22|0
1650646600000|2022-04-22 16:56:40|161.99|159.11|162.1|159.22|162.1|159.22|161.99|159.11|0
1650646610000|2022-04-22 16:56:50|161.99|159.11|161.56|158.68|161.99|159.11|161.56|158.68|0
1650646620000|2022-04-22 16:57:00|161.46|158.58|161.46|158.58|161.46|158.58|161.35|158.47|0
1650646630000|2022-04-22 16:57:10|161.56|158.68|161.99|159.11|161.99|159.11|161.56|158.68|0
1650646640000|2022-04-22 16:57:20|161.88|159|162.31|159.43|162.31|159.43|161.88|159|0
1650646650000|2022-04-22 16:57:30|162.09|159.21|162.09|159.21|162.2|159.32|161.99|159.11|0
1650646660000|2022-04-22 16:57:40|161.99|159.11|161.99|159.11|162.2|159.32|161.99|159.11|0
1650646670000|2022-04-22 16:57:50|162.09|159.21|162.2|159.32|162.2|159.32|162.09|159.21|0
1650646680000|2022-04-22 16:58:00|161.99|159.11|161.99|159.11|162.09|159.21|161.99|159.11|0
1650646690000|2022-04-22 16:58:10|162.04|159.16|161.99|159.11|162.15|159.27|161.99|159.11|0
1650646700000|2022-04-22 16:58:20|161.78|158.9|161.99|159.11|161.99|159.11|161.78|158.9|0
1650646710000|2022-04-22 16:58:30|162.09|159.21|162.09|159.21|162.2|159.32|162.09|159.21|0
1650646720000|2022-04-22 16:58:40|162.2|159.32|162.09|159.21|162.2|159.32|162.09|159.21|0
1650646730000|2022-04-22 16:58:50|162.2|159.32|162.41|159.53|162.52|159.64|162.2|159.32|0
1650646740000|2022-04-22 16:59:00|162.52|159.64|162.52|159.64|162.52|159.64|162.52|159.64|0
1650646750000|2022-04-22 16:59:10|162.63|159.75|162.73|159.85|162.73|159.85|162.63|159.75|0
1650646760000|2022-04-22 16:59:20|163.54|160.66|163.01|160.13|163.54|160.66|163.01|160.13|0
1650646770000|2022-04-22 16:59:30|163.22|160.34|163.22|160.34|163.22|160.34|163.12|160.24|0
1650646780000|2022-04-22 16:59:40|163.33|160.45|163.33|160.45|163.33|160.45|163.33|160.45|0
1650646790000|2022-04-22 16:59:50|163.22|160.34|163.01|160.13|163.22|160.34|163.01|160.13|0
1650646800000|2022-04-22 17:00:00|162.8|159.92|162.9|160.02|162.9|160.02|162.8|159.92|0
1650646810000|2022-04-22 17:00:10|163.22|160.34|163.22|160.34|163.22|160.34|163.22|160.34|0
1650646820000|2022-04-22 17:00:20|163.33|160.45|163.65|160.77|163.65|160.77|163.33|160.45|0
1650646830000|2022-04-22 17:00:30|163.54|160.66|163.65|160.77|163.65|160.77|163.54|160.66|0
1650646840000|2022-04-22 17:00:40|163.75|160.87|163.97|161.09|163.97|161.09|163.65|160.77|0
1650646850000|2022-04-22 17:00:50|164.08|161.2|164.29|161.41|164.4|161.52|164.08|161.2|0
1650646860000|2022-04-22 17:01:00|164.18|161.3|164.5|161.62|164.5|161.62|164.18|161.3|0
1650646870000|2022-04-22 17:01:10|164.4|161.52|164.5|161.62|164.5|161.62|164.4|161.52|0
1650646880000|2022-04-22 17:01:20|164.4|161.52|164.29|161.41|164.4|161.52|164.29|161.41|0
1650646890000|2022-04-22 17:01:30|164.18|161.3|164.29|161.41|164.29|161.41|164.18|161.3|0
1650646900000|2022-04-22 17:01:40|164.07|161.19|163.86|160.98|164.07|161.19|163.86|160.98|0
1650646910000|2022-04-22 17:01:50|164.07|161.19|164.18|161.3|164.18|161.3|164.07|161.19|0
1650646920000|2022-04-22 17:02:00|164.29|161.41|164.29|161.41|164.29|161.41|164.29|161.41|0
1650646930000|2022-04-22 17:02:10|164.18|161.3|164.39|161.51|164.39|161.51|164.18|161.3|0
1650646940000|2022-04-22 17:02:20|164.5|161.62|164.5|161.62|164.5|161.62|164.39|161.51|0
1650646950000|2022-04-22 17:02:30|164.61|161.73|164.61|161.73|164.61|161.73|164.61|161.73|0
1650646960000|2022-04-22 17:02:40|164.5|161.62|164.61|161.73|164.61|161.73|164.5|161.62|0
1650646970000|2022-04-22 17:02:50|164.82|161.94|165.14|162.26|165.14|162.26|164.82|161.94|0
1650646980000|2022-04-22 17:03:00|165.25|162.37|164.93|162.05|165.25|162.37|164.93|162.05|0
1650646990000|2022-04-22 17:03:10|164.72|161.84|164.82|161.94|164.82|161.94|164.5|161.62|0
1650647000000|2022-04-22 17:03:20|165.04|162.16|165.14|162.26|165.14|162.26|165.04|162.16|0
1650647010000|2022-04-22 17:03:30|165.25|162.37|165.04|162.16|165.25|162.37|165.04|162.16|0
1650647020000|2022-04-22 17:03:40|164.71|161.83|164.82|161.94|164.82|161.94|164.61|161.73|0
1650647030000|2022-04-22 17:03:50|164.93|162.05|164.93|162.05|165.04|162.16|164.93|162.05|0
1650647040000|2022-04-22 17:04:00|165.04|162.16|164.82|161.94|165.04|162.16|164.82|161.94|0
1650647050000|2022-04-22 17:04:10|164.93|162.05|164.93|162.05|165.04|162.16|164.93|162.05|0
1650647060000|2022-04-22 17:04:20|164.88|162|165.04|162.16|165.04|162.16|164.88|162|0
1650647070000|2022-04-22 17:04:30|165.14|162.26|165.04|162.16|165.14|162.26|165.04|162.16|0
1650647080000|2022-04-22 17:04:40|165.09|162.21|165.36|162.48|165.36|162.48|165.04|162.16|0
1650647090000|2022-04-22 17:04:50|165.47|162.59|165.14|162.26|165.47|162.59|165.14|162.26|0
1650647100000|2022-04-22 17:05:00|165.04|162.16|164.93|162.05|165.04|162.16|164.71|161.83|0
1650647110000|2022-04-22 17:05:10|165.14|162.26|164.93|162.05|165.14|162.26|164.82|161.94|0
1650647120000|2022-04-22 17:05:20|164.71|161.83|164.18|161.3|164.71|161.83|164.07|161.19|0
1650647130000|2022-04-22 17:05:30|164.07|161.19|164.07|161.19|164.07|161.19|163.96|161.08|0
1650647140000|2022-04-22 17:05:40|163.96|161.08|163.64|160.76|163.96|161.08|163.64|160.76|0
1650647150000|2022-04-22 17:05:50|163.86|160.98|163.22|160.34|163.86|160.98|163.22|160.34|0
1650647160000|2022-04-22 17:06:00|163.11|160.23|163.54|160.66|163.54|160.66|163.11|160.23|0
1650647170000|2022-04-22 17:06:10|163.59|160.71|163.64|160.76|163.75|160.87|163.59|160.71|0
1650647180000|2022-04-22 17:06:20|163.75|160.87|163.75|160.87|163.75|160.87|163.64|160.76|0
1650647190000|2022-04-22 17:06:30|163.86|160.98|164.07|161.19|164.07|161.19|163.86|160.98|0
1650647200000|2022-04-22 17:06:40|164.18|161.3|163.75|160.87|164.18|161.3|163.75|160.87|0
1650647210000|2022-04-22 17:06:50|163.96|161.08|163.86|160.98|163.96|161.08|163.86|160.98|0
1650647220000|2022-04-22 17:07:00|163.96|161.08|163.86|160.98|164.07|161.19|163.86|160.98|0
1650647230000|2022-04-22 17:07:10|163.54|160.66|163.32|160.44|163.54|160.66|163.32|160.44|0
1650647240000|2022-04-22 17:07:20|163.54|160.66|163.64|160.76|163.64|160.76|163.43|160.55|0
1650647250000|2022-04-22 17:07:30|163.96|161.08|163.64|160.76|163.96|161.08|163.64|160.76|0
1650647260000|2022-04-22 17:07:40|163.54|160.66|163.86|160.98|163.86|160.98|163.54|160.66|0
1650647270000|2022-04-22 17:07:50|163.96|161.08|163.96|161.08|163.96|161.08|163.86|160.98|0
1650647280000|2022-04-22 17:08:00|163.91|161.03|163.64|160.76|163.91|161.03|163.64|160.76|0
1650647290000|2022-04-22 17:08:10|163.75|160.87|163.64|160.76|163.86|160.98|163.64|160.76|0
1650647300000|2022-04-22 17:08:20|163.43|160.55|163.64|160.76|163.64|160.76|163.43|160.55|0
1650647310000|2022-04-22 17:08:30|163.48|160.6|163.8|160.92|163.8|160.92|163.48|160.6|0
1650647320000|2022-04-22 17:08:40|163.64|160.76|163.32|160.44|163.75|160.87|163.32|160.44|0
1650647330000|2022-04-22 17:08:50|163.22|160.34|163.32|160.44|163.32|160.44|163.22|160.34|0
1650647340000|2022-04-22 17:09:00|163.54|160.66|163.43|160.55|163.64|160.76|163.32|160.44|0
1650647350000|2022-04-22 17:09:10|163.53|160.65|163.53|160.65|163.53|160.65|163.43|160.55|0
1650647360000|2022-04-22 17:09:20|163.64|160.76|163.64|160.76|163.75|160.87|163.64|160.76|0
1650647370000|2022-04-22 17:09:30|163.85|160.97|163.85|160.97|163.85|160.97|163.75|160.87|0
1650647380000|2022-04-22 17:09:40|163.64|160.76|163.53|160.65|163.64|160.76|163.53|160.65|0
1650647390000|2022-04-22 17:09:50|163.64|160.76|163.8|160.92|163.8|160.92|163.64|160.76|0
1650647400000|2022-04-22 17:10:00|163.85|160.97|163.75|160.87|164.07|161.19|163.75|160.87|0
1650647410000|2022-04-22 17:10:10|163.85|160.97|163.75|160.87|163.85|160.97|163.75|160.87|0
1650647420000|2022-04-22 17:10:20|163.85|160.97|163.96|161.08|164.07|161.19|163.85|160.97|0
1650647430000|2022-04-22 17:10:30|163.85|160.97|163.85|160.97|163.96|161.08|163.85|160.97|0
1650647440000|2022-04-22 17:10:40|163.96|161.08|164.07|161.19|164.07|161.19|163.96|161.08|0
1650647450000|2022-04-22 17:10:50|163.96|161.08|163.96|161.08|163.96|161.08|163.85|160.97|0
1650647460000|2022-04-22 17:11:00|163.85|160.97|163.96|161.08|163.96|161.08|163.75|160.87|0
1650647470000|2022-04-22 17:11:10|163.75|160.87|163.75|160.87|163.85|160.97|163.75|160.87|0
1650647480000|2022-04-22 17:11:20|163.64|160.76|163.85|160.97|163.85|160.97|163.64|160.76|0
1650647490000|2022-04-22 17:11:30|163.53|160.65|163.21|160.33|163.53|160.65|163.21|160.33|0
1650647500000|2022-04-22 17:11:40|163.11|160.23|163.21|160.33|163.21|160.33|163.11|160.23|0
1650647510000|2022-04-22 17:11:50|163.11|160.23|163.11|160.23|163.11|160.23|163|160.12|0
1650647520000|2022-04-22 17:12:00|163.16|160.28|162.89|160.01|163.21|160.33|162.89|160.01|0
1650647530000|2022-04-22 17:12:10|163|160.12|163.43|160.55|163.43|160.55|162.89|160.01|0
1650647540000|2022-04-22 17:12:20|163.53|160.65|163.21|160.33|163.53|160.65|163.11|160.23|0
1650647550000|2022-04-22 17:12:30|163.11|160.23|163|160.12|163.11|160.23|163|160.12|0
1650647560000|2022-04-22 17:12:40|163.21|160.33|163|160.12|163.21|160.33|163|160.12|0
1650647570000|2022-04-22 17:12:50|163.11|160.23|162.68|159.8|163.11|160.23|162.68|159.8|0
1650647580000|2022-04-22 17:13:00|162.47|159.59|162.36|159.48|162.47|159.59|162.36|159.48|0
1650647590000|2022-04-22 17:13:10|162.57|159.69|162.79|159.91|162.79|159.91|162.47|159.59|0
1650647600000|2022-04-22 17:13:20|163|160.12|163.21|160.33|163.21|160.33|163|160.12|0
1650647610000|2022-04-22 17:13:30|163.11|160.23|163.21|160.33|163.21|160.33|163|160.12|0
1650647620000|2022-04-22 17:13:40|163.32|160.44|163.32|160.44|163.42|160.54|163.32|160.44|0
1650647630000|2022-04-22 17:13:50|163.42|160.54|162.97|160.57|163.42|160.78|162.97|160.54|0
1650647640000|2022-04-22 17:14:00|163.13|160.73|162.86|160.46|163.13|160.73|162.76|160.36|0
1650647650000|2022-04-22 17:14:10|162.65|160.25|162.65|160.25|162.76|160.36|162.65|160.25|0
1650647660000|2022-04-22 17:14:20|162.76|160.36|162.76|160.36|162.86|160.46|162.76|160.36|0
1650647670000|2022-04-22 17:14:30|162.23|159.83|162.44|160.04|162.44|160.04|162.23|159.83|0
1650647680000|2022-04-22 17:14:40|162.65|160.25|162.55|160.15|162.76|160.36|162.55|160.15|0
1650647690000|2022-04-22 17:14:50|162.65|160.25|162.55|160.15|162.65|160.25|162.44|160.04|0
1650647700000|2022-04-22 17:15:00|162.65|160.25|162.86|160.46|163.08|160.68|162.65|160.25|0
1650647710000|2022-04-22 17:15:10|162.97|160.57|163.08|160.68|163.08|160.68|162.97|160.57|0
1650647720000|2022-04-22 17:15:20|162.97|160.57|163.29|160.89|163.29|160.89|162.97|160.57|0
1650647730000|2022-04-22 17:15:30|163.08|160.68|163.08|160.68|163.08|160.68|162.97|160.57|0
1650647740000|2022-04-22 17:15:40|162.86|160.46|163.08|160.68|163.08|160.68|162.86|160.46|0
1650647750000|2022-04-22 17:15:50|162.97|160.57|162.97|160.57|162.97|160.57|162.86|160.46|0
1650647760000|2022-04-22 17:16:00|162.86|160.46|162.97|160.57|163.18|160.78|162.86|160.46|0
1650647770000|2022-04-22 17:16:10|162.76|160.36|162.33|159.93|162.76|160.36|162.33|159.93|0
1650647780000|2022-04-22 17:16:20|162.44|160.04|162.71|160.31|162.71|160.31|162.44|160.04|0
1650647790000|2022-04-22 17:16:30|162.76|160.36|162.97|160.57|162.97|160.57|162.76|160.36|0
1650647800000|2022-04-22 17:16:40|162.86|160.46|162.97|160.57|162.97|160.57|162.86|160.46|0
1650647810000|2022-04-22 17:16:50|163.08|160.68|163.08|160.68|163.18|160.78|162.86|160.46|0
1650647820000|2022-04-22 17:17:00|162.97|160.57|162.97|160.57|163.08|160.68|162.97|160.57|0
1650647830000|2022-04-22 17:17:10|162.65|160.25|162.65|160.25|162.76|160.36|162.54|160.14|0
1650647840000|2022-04-22 17:17:20|162.54|160.14|162.44|160.04|162.54|160.14|162.44|160.04|0
1650647850000|2022-04-22 17:17:30|162.33|159.93|162.22|159.82|162.33|159.93|162.22|159.82|0
1650647860000|2022-04-22 17:17:40|162.33|159.93|162.22|159.82|162.33|159.93|162.22|159.82|0
1650647870000|2022-04-22 17:17:50|162.12|159.72|162.12|159.72|162.12|159.72|162.01|159.61|0
1650647880000|2022-04-22 17:18:00|162.22|159.82|162.01|159.61|162.22|159.82|162.01|159.61|0
1650647890000|2022-04-22 17:18:10|161.91|159.51|162.12|159.72|162.22|159.82|161.91|159.51|0
1650647900000|2022-04-22 17:18:20|162.22|159.82|162.54|160.14|162.54|160.14|162.22|159.82|0
1650647920000|2022-04-22 17:18:40|162.65|160.25|162.54|160.14|162.65|160.25|162.54|160.14|0
1650647930000|2022-04-22 17:18:50|162.44|160.04|162.65|160.25|162.65|160.25|162.44|160.04|0
1650647940000|2022-04-22 17:19:00|162.54|160.14|162.12|159.72|162.54|160.14|162.12|159.72|0
1650647950000|2022-04-22 17:19:10|161.69|159.29|162.22|159.82|162.22|159.82|161.69|159.29|0
1650647960000|2022-04-22 17:19:20|162.33|159.93|162.54|160.14|162.54|160.14|162.22|159.82|0
1650647970000|2022-04-22 17:19:30|162.65|160.25|162.86|160.46|162.86|160.46|162.65|160.25|0
1650647980000|2022-04-22 17:19:40|162.97|160.57|162.97|160.57|163.07|160.67|162.97|160.57|0
1650647990000|2022-04-22 17:19:50|162.86|160.46|162.97|160.57|162.97|160.57|162.86|160.46|0
1650648000000|2022-04-22 17:20:00|163.07|160.67|163.5|161.1|163.5|161.1|163.07|160.67|0
1650648010000|2022-04-22 17:20:10|163.61|161.21|163.61|161.21|163.61|161.21|163.5|161.1|0
1650648020000|2022-04-22 17:20:20|163.5|161.1|163.61|161.21|163.61|161.21|163.5|161.1|0
1650648030000|2022-04-22 17:20:30|163.82|161.42|164.35|161.95|164.35|161.95|163.82|161.42|0
1650648040000|2022-04-22 17:20:40|164.41|162.01|164.03|161.63|164.46|162.06|164.03|161.63|0
1650648050000|2022-04-22 17:20:50|164.25|161.85|164.46|162.06|164.46|162.06|164.25|161.85|0
1650648060000|2022-04-22 17:21:00|164.68|162.28|164.68|162.28|164.78|162.38|164.68|162.28|0
1650648070000|2022-04-22 17:21:10|164.57|162.17|164.68|162.28|164.68|162.28|164.57|162.17|0
1650648080000|2022-04-22 17:21:20|164.78|162.38|164.89|162.49|164.89|162.49|164.68|162.28|0
1650648090000|2022-04-22 17:21:30|165|162.6|165.43|163.03|165.43|163.03|165|162.6|0
1650648100000|2022-04-22 17:21:40|165.27|162.87|165.53|163.13|165.53|163.13|165.27|162.87|0
1650648110000|2022-04-22 17:21:50|165.64|163.24|165.64|163.24|165.75|163.35|165.64|163.24|0
1650648120000|2022-04-22 17:22:00|165.53|163.13|165.86|163.46|165.86|163.46|165.53|163.13|0
1650648130000|2022-04-22 17:22:10|165.64|163.24|165.32|162.92|165.64|163.24|165.32|162.92|0
1650648140000|2022-04-22 17:22:20|165.53|163.13|165.75|163.35|165.75|163.35|165.53|163.13|0
1650648150000|2022-04-22 17:22:30|165.97|163.57|166.07|163.67|166.07|163.67|165.97|163.57|0
1650648160000|2022-04-22 17:22:40|166.29|163.89|166.29|163.89|166.29|163.89|166.18|163.78|0
1650648170000|2022-04-22 17:22:50|166.18|163.78|166.24|163.84|166.29|163.89|166.18|163.78|0
1650648180000|2022-04-22 17:23:00|166.29|163.89|166.51|164.11|166.51|164.11|166.29|163.89|0
1650648190000|2022-04-22 17:23:10|166.29|163.89|166.5|164.1|166.5|164.1|166.29|163.89|0
1650648200000|2022-04-22 17:23:20|166.4|164|166.29|163.89|166.61|164.21|166.29|163.89|0
1650648210000|2022-04-22 17:23:30|166.07|163.67|166.18|163.78|166.18|163.78|166.07|163.67|0
1650648220000|2022-04-22 17:23:40|166.07|163.67|166.07|163.67|166.07|163.67|165.96|163.56|0
1650648230000|2022-04-22 17:23:50|166.02|163.62|165.64|163.24|166.02|163.62|165.64|163.24|0
1650648240000|2022-04-22 17:24:00|165.75|163.35|165.75|163.35|165.86|163.46|165.75|163.35|0
1650648250000|2022-04-22 17:24:10|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1650648260000|2022-04-22 17:24:20|165.96|163.56|166.29|163.89|166.29|163.89|165.86|163.46|0
1650648270000|2022-04-22 17:24:30|166.18|163.78|166.18|163.78|166.29|163.89|166.18|163.78|0
1650648280000|2022-04-22 17:24:40|166.07|163.67|165.86|163.46|166.18|163.78|165.86|163.46|0
1650648290000|2022-04-22 17:24:50|165.96|163.56|165.96|163.56|165.96|163.56|165.96|163.56|0
1650648300000|2022-04-22 17:25:00|165.86|163.46|165.96|163.56|165.96|163.56|165.86|163.46|0
1650648310000|2022-04-22 17:25:10|166.1|163.22|166.2|163.32|166.26|163.38|166.1|163.22|0
1650648320000|2022-04-22 17:25:20|166.1|163.22|166.1|163.22|166.2|163.32|166.1|163.22|0
1650648330000|2022-04-22 17:25:30|166.2|163.32|166.2|163.32|166.2|163.32|166.1|163.22|0
1650648340000|2022-04-22 17:25:40|166.31|163.43|166.1|163.22|166.31|163.43|166.1|163.22|0
1650648350000|2022-04-22 17:25:50|166.2|163.32|166.2|163.32|166.2|163.32|166.2|163.32|0
1650648360000|2022-04-22 17:26:00|166.31|163.43|166.37|163.49|166.37|163.49|166.31|163.43|0
1650648370000|2022-04-22 17:26:10|166.2|163.32|166.04|163.16|166.2|163.32|165.99|163.11|0
1650648380000|2022-04-22 17:26:20|165.99|163.11|166.31|163.43|166.31|163.43|165.99|163.11|0
1650648390000|2022-04-22 17:26:30|166.42|163.54|166.42|163.54|166.42|163.54|166.42|163.54|0
1650648400000|2022-04-22 17:26:40|166.31|163.43|165.99|163.11|166.31|163.43|165.99|163.11|0
1650648410000|2022-04-22 17:26:50|166.09|163.21|166.09|163.21|166.2|163.32|166.09|163.21|0
1650648420000|2022-04-22 17:27:00|165.99|163.11|165.66|162.78|166.09|163.21|165.66|162.78|0
1650648430000|2022-04-22 17:27:10|165.56|162.68|165.56|162.68|165.56|162.68|165.56|162.68|0
1650648440000|2022-04-22 17:27:20|165.66|162.78|165.66|162.78|165.66|162.78|165.66|162.78|0
1650648450000|2022-04-22 17:27:30|165.56|162.68|165.45|162.57|165.56|162.68|165.45|162.57|0
1650648460000|2022-04-22 17:27:40|165.34|162.46|164.8|161.92|165.34|162.46|164.8|161.92|0
1650648470000|2022-04-22 17:27:50|164.91|162.03|164.7|161.82|164.91|162.03|164.7|161.82|0
1650648480000|2022-04-22 17:28:00|164.8|161.92|164.91|162.03|164.91|162.03|164.7|161.82|0
1650648490000|2022-04-22 17:28:10|164.8|161.92|164.7|161.82|164.8|161.92|164.59|161.71|0
1650648500000|2022-04-22 17:28:20|164.59|161.71|164.59|161.71|164.59|161.71|164.27|161.39|0
1650648510000|2022-04-22 17:28:30|164.7|161.82|164.48|161.6|164.7|161.82|164.37|161.49|0
1650648520000|2022-04-22 17:28:40|164.37|161.49|164.59|161.71|164.59|161.71|164.37|161.49|0
1650648530000|2022-04-22 17:28:50|164.7|161.82|164.7|161.82|164.7|161.82|164.59|161.71|0
1650648540000|2022-04-22 17:29:00|164.8|161.92|164.37|161.49|164.8|161.92|164.37|161.49|0
1650648550000|2022-04-22 17:29:10|164.22|161.34|164.27|161.39|164.37|161.49|164.22|161.34|0
1650648560000|2022-04-22 17:29:20|163.84|160.96|164.05|161.17|164.16|161.28|163.84|160.96|0
1650648570000|2022-04-22 17:29:30|163.95|161.07|164.27|161.39|164.27|161.39|163.95|161.07|0
1650648580000|2022-04-22 17:29:40|164.48|161.6|164.37|161.49|164.69|161.81|164.37|161.49|0
1650648590000|2022-04-22 17:29:50|164.69|161.81|164.48|161.6|164.69|161.81|164.48|161.6|0
1650648600000|2022-04-22 17:30:00|164.69|161.81|165.12|162.24|165.12|162.24|164.69|161.81|0
1650648610000|2022-04-22 17:30:10|164.91|162.03|165.02|162.14|165.12|162.24|164.91|162.03|0
1650648620000|2022-04-22 17:30:20|164.91|162.03|164.69|161.81|164.91|162.03|164.69|161.81|0
1650648630000|2022-04-22 17:30:30|164.8|161.92|164.91|162.03|164.91|162.03|164.59|161.71|0
1650648640000|2022-04-22 17:30:40|164.69|161.81|165.83|162.95|165.83|162.95|164.69|161.81|0
1650648650000|2022-04-22 17:30:50|165.93|163.05|165.93|163.05|165.93|163.05|165.83|162.95|0
1650648660000|2022-04-22 17:31:00|165.3|162.42|165.3|162.42|165.52|162.64|165.3|162.42|0
1650648670000|2022-04-22 17:31:10|165.19|162.31|166.22|163.34|166.22|163.34|165.19|162.31|0
1650648680000|2022-04-22 17:31:20|166.33|163.45|166|163.12|166.33|163.45|166|163.12|0
1650648690000|2022-04-22 17:31:30|166.06|163.18|166|163.12|166.11|163.23|166|163.12|0
1650648700000|2022-04-22 17:31:40|165.9|163.02|165.79|162.91|165.9|163.02|165.68|162.8|0
1650648710000|2022-04-22 17:31:50|166|163.12|165.9|163.02|166|163.12|165.9|163.02|0
1650648720000|2022-04-22 17:32:00|166|163.12|165.15|162.27|166|163.12|165.15|162.27|0
1650648730000|2022-04-22 17:32:10|165.36|162.48|165.25|162.37|165.36|162.48|165.15|162.27|0
1650648740000|2022-04-22 17:32:20|165.36|162.48|165.25|162.37|165.36|162.48|165.15|162.27|0
1650648750000|2022-04-22 17:32:30|165.36|162.48|165.15|162.27|165.36|162.48|165.15|162.27|0
1650648760000|2022-04-22 17:32:40|165.04|162.16|165.15|162.27|165.15|162.27|165.04|162.16|0
1650648770000|2022-04-22 17:32:50|165.25|162.37|165.42|162.54|165.47|162.59|165.25|162.37|0
1650648780000|2022-04-22 17:33:00|165.57|162.69|165.68|162.8|166|163.12|165.57|162.69|0
1650648790000|2022-04-22 17:33:10|165.57|162.69|165.9|163.02|165.9|163.02|165.57|162.69|0
1650648800000|2022-04-22 17:33:20|165.79|162.91|165.79|162.91|165.79|162.91|165.68|162.8|0
1650648810000|2022-04-22 17:33:30|165.9|163.02|165.79|162.91|165.9|163.02|165.79|162.91|0
1650648820000|2022-04-22 17:33:40|165.89|163.01|166.11|163.23|166.11|163.23|165.89|163.01|0
1650648830000|2022-04-22 17:33:50|166.22|163.34|166.11|163.23|166.22|163.34|166.11|163.23|0
1650648840000|2022-04-22 17:34:00|166.17|163.29|166.11|163.23|166.32|163.44|166.11|163.23|0
1650648850000|2022-04-22 17:34:10|165.89|163.01|165.89|163.01|166|163.12|165.89|163.01|0
1650648860000|2022-04-22 17:34:20|165.68|162.8|165.68|162.8|165.79|162.91|165.68|162.8|0
1650648870000|2022-04-22 17:34:30|165.63|162.75|166.11|163.23|166.11|163.23|165.63|162.75|0
1650648880000|2022-04-22 17:34:40|166.22|163.34|166.43|163.55|166.43|163.55|166.22|163.34|0
1650648890000|2022-04-22 17:34:50|166.54|163.66|166.43|163.55|166.54|163.66|166.43|163.55|0
1650648900000|2022-04-22 17:35:00|166.54|163.66|166.59|163.71|166.65|163.77|166.43|163.55|0
1650648910000|2022-04-22 17:35:10|166.75|163.87|166.97|164.09|167.08|164.2|166.65|163.77|0
1650648920000|2022-04-22 17:35:20|166.75|163.87|166.86|163.98|166.97|164.09|166.75|163.87|0
1650648930000|2022-04-22 17:35:30|167.08|164.2|166.65|163.77|167.08|164.2|166.65|163.77|0
1650648940000|2022-04-22 17:35:40|166.86|163.98|166.86|163.98|166.86|163.98|166.75|163.87|0
1650648950000|2022-04-22 17:35:50|166.97|164.09|167.02|164.14|167.02|164.14|166.97|164.09|0
1650648960000|2022-04-22 17:36:00|166.97|164.09|166.97|164.09|166.97|164.09|166.97|164.09|0
1650648970000|2022-04-22 17:36:10|166.75|163.87|166.75|163.87|166.75|163.87|166.65|163.77|0
1650648980000|2022-04-22 17:36:20|166.86|163.98|166.65|163.77|166.86|163.98|166.65|163.77|0
1650648990000|2022-04-22 17:36:30|166.86|163.98|166.75|163.87|166.86|163.98|166.75|163.87|0
1650649000000|2022-04-22 17:36:40|166.86|163.98|166.97|164.09|166.97|164.09|166.86|163.98|0
1650649010000|2022-04-22 17:36:50|167.08|164.2|166.97|164.09|167.08|164.2|166.86|163.98|0
1650649020000|2022-04-22 17:37:00|166.86|163.98|166.92|164.04|166.92|164.04|166.81|163.93|0
1650649030000|2022-04-22 17:37:10|166.97|164.09|167.29|164.41|167.29|164.41|166.97|164.09|0
1650649040000|2022-04-22 17:37:20|167.4|164.52|167.51|164.63|167.51|164.63|167.4|164.52|0
1650649050000|2022-04-22 17:37:30|167.62|164.74|167.62|164.74|167.62|164.74|167.62|164.74|0
1650649060000|2022-04-22 17:37:40|167.72|164.84|167.51|164.63|167.83|164.95|167.51|164.63|0
1650649070000|2022-04-22 17:37:50|167.61|164.73|167.51|164.63|167.61|164.73|167.51|164.63|0
1650649080000|2022-04-22 17:38:00|167.61|164.73|167.51|164.63|167.61|164.73|167.51|164.63|0
1650649090000|2022-04-22 17:38:10|167.61|164.73|167.61|164.73|167.72|164.84|167.61|164.73|0
1650649100000|2022-04-22 17:38:20|167.72|164.84|167.61|164.73|167.72|164.84|167.61|164.73|0
1650649110000|2022-04-22 17:38:30|167.51|164.63|167.29|164.41|167.51|164.63|167.29|164.41|0
1650649120000|2022-04-22 17:38:40|167.18|164.3|167.18|164.3|167.18|164.3|166.97|164.09|0
1650649130000|2022-04-22 17:38:50|167.29|164.41|167.18|164.3|167.29|164.41|167.18|164.3|0
1650649140000|2022-04-22 17:39:00|167.13|164.25|167.18|164.3|167.18|164.3|167.13|164.25|0
1650649150000|2022-04-22 17:39:10|167.07|164.19|167.18|164.3|167.29|164.41|167.07|164.19|0
1650649160000|2022-04-22 17:39:20|167.4|164.52|167.51|164.63|167.51|164.63|167.4|164.52|0
1650649170000|2022-04-22 17:39:30|167.4|164.52|167.61|164.73|167.61|164.73|167.4|164.52|0
1650649180000|2022-04-22 17:39:40|167.51|164.63|167.72|164.84|167.72|164.84|167.51|164.63|0
1650649190000|2022-04-22 17:39:50|167.83|164.95|167.83|164.95|167.83|164.95|167.83|164.95|0
1650649200000|2022-04-22 17:40:00|167.94|165.06|168.26|165.38|168.26|165.38|167.94|165.06|0
1650649210000|2022-04-22 17:40:10|169.29|166.41|169.4|166.52|169.4|166.52|169.18|166.3|0
1650649220000|2022-04-22 17:40:20|169.29|166.41|169.51|166.63|169.51|166.63|169.29|166.41|0
1650649230000|2022-04-22 17:40:30|169.4|166.52|169.51|166.63|169.51|166.63|169.4|166.52|0
1650649240000|2022-04-22 17:40:40|169.4|166.52|169.4|166.52|169.62|166.74|169.4|166.52|0
1650649250000|2022-04-22 17:40:50|169.18|166.3|169.4|166.52|169.4|166.52|169.18|166.3|0
1650649260000|2022-04-22 17:41:00|169.51|166.63|169.29|166.41|169.51|166.63|169.29|166.41|0
1650649270000|2022-04-22 17:41:10|170.27|167.39|169.72|166.84|170.27|167.39|169.62|166.74|0
1650649280000|2022-04-22 17:41:20|169.4|166.52|169.51|166.63|169.51|166.63|169.29|166.41|0
1650649290000|2022-04-22 17:41:30|169.62|166.74|169.4|166.52|169.62|166.74|169.4|166.52|0
1650649300000|2022-04-22 17:41:40|169.51|166.63|169.62|166.74|169.72|166.84|169.51|166.63|0
1650649310000|2022-04-22 17:41:50|169.51|166.63|169.62|166.74|169.62|166.74|169.51|166.63|0
1650649320000|2022-04-22 17:42:00|169.51|166.63|169.18|166.3|169.51|166.63|169.18|166.3|0
1650649330000|2022-04-22 17:42:10|169.07|166.19|169.18|166.3|169.18|166.3|169.07|166.19|0
1650649340000|2022-04-22 17:42:20|169.29|166.41|169.18|166.3|169.29|166.41|169.18|166.3|0
1650649350000|2022-04-22 17:42:30|168.96|166.08|169.18|166.3|169.29|166.41|168.96|166.08|0
1650649360000|2022-04-22 17:42:40|169.07|166.19|169.07|166.19|169.18|166.3|169.07|166.19|0
1650649370000|2022-04-22 17:42:50|168.96|166.08|168.75|165.87|168.96|166.08|168.75|165.87|0
1650649380000|2022-04-22 17:43:00|168.86|165.98|168.53|165.65|168.86|165.98|168.53|165.65|0
1650649390000|2022-04-22 17:43:10|168.21|165.33|168.1|165.22|168.21|165.33|168.1|165.22|0
1650649400000|2022-04-22 17:43:20|168.21|165.33|168.1|165.22|168.21|165.33|167.99|165.11|0
1650649410000|2022-04-22 17:43:30|168.21|165.33|168.21|165.33|168.21|165.33|168.1|165.22|0
1650649420000|2022-04-22 17:43:40|167.99|165.11|167.88|165|167.99|165.11|167.88|165|0
1650649430000|2022-04-22 17:43:50|168.1|165.22|167.77|164.89|168.1|165.22|167.77|164.89|0
1650649440000|2022-04-22 17:44:00|168.1|165.22|168.42|165.54|168.42|165.54|168.1|165.22|0
1650649450000|2022-04-22 17:44:10|168.2|165.32|168.1|165.22|168.2|165.32|168.1|165.22|0
1650649460000|2022-04-22 17:44:20|167.99|165.11|167.77|164.89|167.99|165.11|167.77|164.89|0
1650649470000|2022-04-22 17:44:30|167.67|164.79|167.56|164.68|167.77|164.89|167.56|164.68|0
1650649480000|2022-04-22 17:44:40|167.77|164.89|167.67|164.79|167.77|164.89|167.56|164.68|0
1650649490000|2022-04-22 17:44:50|167.88|165|167.88|165|167.88|165|167.66|164.78|0
1650649500000|2022-04-22 17:45:00|168.1|165.22|167.56|164.68|168.1|165.22|167.56|164.68|0
1650649510000|2022-04-22 17:45:10|167.45|164.57|167.45|164.57|167.45|164.57|167.45|164.57|0
1650649520000|2022-04-22 17:45:20|167.56|164.68|167.45|164.57|167.56|164.68|167.23|164.35|0
1650649530000|2022-04-22 17:45:30|167.56|164.68|167.56|164.68|167.56|164.68|167.45|164.57|0
1650649540000|2022-04-22 17:45:40|167.77|164.89|167.88|165|167.88|165|167.77|164.89|0
1650649550000|2022-04-22 17:45:50|167.77|164.89|168.2|165.32|168.2|165.32|167.77|164.89|0
1650649560000|2022-04-22 17:46:00|168.53|165.65|168.31|165.43|168.53|165.65|168.31|165.43|0
1650649570000|2022-04-22 17:46:10|168.2|165.32|168.2|165.32|168.2|165.32|168.1|165.22|0
1650649580000|2022-04-22 17:46:20|168.1|165.22|168.1|165.22|168.2|165.32|168.1|165.22|0
1650649590000|2022-04-22 17:46:30|167.99|165.11|167.77|164.89|167.99|165.11|167.77|164.89|0
1650649600000|2022-04-22 17:46:40|167.66|164.78|167.56|164.68|167.66|164.78|167.56|164.68|0
1650649610000|2022-04-22 17:46:50|167.66|164.78|167.88|165|167.88|165|167.56|164.68|0
1650649620000|2022-04-22 17:47:00|168.09|165.21|168.2|165.32|168.2|165.32|168.09|165.21|0
1650649630000|2022-04-22 17:47:10|168.42|165.54|168.2|165.32|168.42|165.54|168.2|165.32|0
1650649640000|2022-04-22 17:47:20|168.31|165.43|167.77|164.89|168.31|165.43|167.77|164.89|0
1650649650000|2022-04-22 17:47:30|167.88|165|168.09|165.21|168.09|165.21|167.88|165|0
1650649660000|2022-04-22 17:47:40|168.31|165.43|168.42|165.54|168.53|165.65|168.31|165.43|0
1650649670000|2022-04-22 17:47:50|168.53|165.65|168.53|165.65|168.53|165.65|168.53|165.65|0
1650649680000|2022-04-22 17:48:00|168.42|165.54|168.53|165.65|168.53|165.65|168.42|165.54|0
1650649690000|2022-04-22 17:48:10|168.42|165.54|168.42|165.54|168.42|165.54|168.42|165.54|0
1650649700000|2022-04-22 17:48:20|168.2|165.32|168.09|165.21|168.2|165.32|168.09|165.21|0
1650649710000|2022-04-22 17:48:30|168.2|165.32|168.2|165.32|168.42|165.54|168.2|165.32|0
1650649720000|2022-04-22 17:48:40|168.31|165.43|168.42|165.54|168.42|165.54|168.31|165.43|0
1650649730000|2022-04-22 17:48:50|168.63|165.75|168.74|165.86|168.74|165.86|168.63|165.75|0
1650649740000|2022-04-22 17:49:00|168.85|165.97|168.63|165.75|168.85|165.97|168.63|165.75|0
1650649750000|2022-04-22 17:49:10|168.85|165.97|168.85|165.97|168.85|165.97|168.74|165.86|0
1650649760000|2022-04-22 17:49:20|168.53|165.65|168.53|165.65|168.53|165.65|168.53|165.65|0
1650649770000|2022-04-22 17:49:30|168.42|165.54|168.63|165.75|168.63|165.75|168.42|165.54|0
1650649780000|2022-04-22 17:49:40|168.53|165.65|168.63|165.75|168.63|165.75|168.53|165.65|0
1650649790000|2022-04-22 17:49:50|168.42|165.54|168.74|165.86|168.74|165.86|168.42|165.54|0
1650649800000|2022-04-22 17:50:00|168.85|165.97|168.85|165.97|168.96|166.08|168.74|165.86|0
1650649810000|2022-04-22 17:50:10|169.07|166.19|169.28|166.4|169.28|166.4|169.07|166.19|0
1650649820000|2022-04-22 17:50:20|169.39|166.51|169.39|166.51|169.39|166.51|169.39|166.51|0
1650649830000|2022-04-22 17:50:30|169.28|166.4|169.5|166.62|169.5|166.62|169.28|166.4|0
1650649840000|2022-04-22 17:50:40|169.39|166.51|169.5|166.62|169.61|166.73|169.39|166.51|0
1650649850000|2022-04-22 17:50:50|169.39|166.51|169.34|166.46|169.39|166.51|169.28|166.4|0
1650649860000|2022-04-22 17:51:00|169.5|166.62|169.39|166.51|169.5|166.62|169.39|166.51|0
1650649870000|2022-04-22 17:51:10|169.28|166.4|168.96|166.08|169.28|166.4|168.96|166.08|0
1650649880000|2022-04-22 17:51:20|169.07|166.19|168.9|166.02|169.07|166.19|168.9|166.02|0
1650649890000|2022-04-22 17:51:30|168.96|166.08|169.17|166.29|169.17|166.29|168.85|165.97|0
1650649900000|2022-04-22 17:51:40|169.28|166.4|169.28|166.4|169.28|166.4|169.28|166.4|0
1650649910000|2022-04-22 17:51:50|169.17|166.29|169.17|166.29|169.28|166.4|169.17|166.29|0
1650649920000|2022-04-22 17:52:00|168.96|166.08|169.28|166.4|169.28|166.4|168.96|166.08|0
1650649930000|2022-04-22 17:52:10|169.06|166.18|169.06|166.18|169.06|166.18|168.85|165.97|0
1650649940000|2022-04-22 17:52:20|168.96|166.08|169.06|166.18|169.17|166.29|168.96|166.08|0
1650649950000|2022-04-22 17:52:30|169.17|166.29|168.5|165.62|169.17|166.29|168.29|165.41|0
1650649960000|2022-04-22 17:52:40|169.42|166.54|169.42|166.54|169.42|166.54|169.21|166.33|0
1650649970000|2022-04-22 17:52:50|169.31|166.43|169.64|166.76|169.64|166.76|169.31|166.43|0
1650649980000|2022-04-22 17:53:00|169.86|166.98|170.29|167.41|170.29|167.41|169.86|166.98|0
1650649990000|2022-04-22 17:53:10|170.51|167.63|170.4|167.52|170.62|167.74|170.4|167.52|0
1650650000000|2022-04-22 17:53:20|170.51|167.63|170.4|167.52|170.51|167.63|170.4|167.52|0
1650650010000|2022-04-22 17:53:30|170.29|167.41|170.4|167.52|170.4|167.52|170.29|167.41|0
1650650020000|2022-04-22 17:53:40|170.18|167.3|170.4|167.52|170.4|167.52|170.18|167.3|0
1650650030000|2022-04-22 17:53:50|170.51|167.63|170.62|167.74|170.62|167.74|170.51|167.63|0
1650650040000|2022-04-22 17:54:00|170.51|167.63|170.73|167.85|170.73|167.85|170.51|167.63|0
1650650050000|2022-04-22 17:54:10|170.95|168.07|170.84|167.96|170.95|168.07|170.84|167.96|0
1650650060000|2022-04-22 17:54:20|170.73|167.85|170.73|167.85|170.84|167.96|170.73|167.85|0
1650650070000|2022-04-22 17:54:30|170.84|167.96|170.84|167.96|170.84|167.96|170.73|167.85|0
1650650080000|2022-04-22 17:54:40|170.73|167.85|170.73|167.85|170.84|167.96|170.73|167.85|0
1650650090000|2022-04-22 17:54:50|170.95|168.07|171.17|168.29|171.17|168.29|170.95|168.07|0
1650650100000|2022-04-22 17:55:00|171.28|168.4|171.06|168.18|171.28|168.4|171.06|168.18|0
1650650110000|2022-04-22 17:55:10|170.95|168.07|170.35|167.47|170.95|168.07|170.35|167.47|0
1650650120000|2022-04-22 17:55:20|170.79|167.91|170.35|167.47|170.79|167.91|170.35|167.47|0
1650650130000|2022-04-22 17:55:30|171.97|169.09|171.97|169.09|171.97|169.09|171.97|169.09|0
1650650140000|2022-04-22 17:55:40|172.08|169.2|171.97|169.09|172.08|169.2|171.97|169.09|0
1650650150000|2022-04-22 17:55:50|172.08|169.2|171.97|169.09|172.08|169.2|171.86|168.98|0
1650650160000|2022-04-22 17:56:00|172.08|169.2|171.97|169.09|172.08|169.2|171.97|169.09|0
1650650170000|2022-04-22 17:56:10|171.86|168.98|171.75|168.87|171.86|168.98|171.64|168.76|0
1650650180000|2022-04-22 17:56:20|171.86|168.98|172.19|169.31|172.19|169.31|171.86|168.98|0
1650650190000|2022-04-22 17:56:30|172.08|169.2|172.08|169.2|172.08|169.2|171.97|169.09|0
1650650200000|2022-04-22 17:56:40|172.19|169.31|172.19|169.31|172.41|169.53|172.19|169.31|0
1650650210000|2022-04-22 17:56:50|172.3|169.42|172.3|169.42|172.3|169.42|172.19|169.31|0
1650650220000|2022-04-22 17:57:00|172.41|169.53|172.3|169.42|172.41|169.53|172.3|169.42|0
1650650230000|2022-04-22 17:57:10|172.19|169.31|172.3|169.42|172.3|169.42|172.08|169.2|0
1650650240000|2022-04-22 17:57:20|172.19|169.31|172.08|169.2|172.19|169.31|172.08|169.2|0
1650650250000|2022-04-22 17:57:30|172.19|169.31|172.41|169.53|172.41|169.53|172.19|169.31|0
1650650260000|2022-04-22 17:57:40|172.3|169.42|172.19|169.31|172.3|169.42|172.19|169.31|0
1650650270000|2022-04-22 17:57:50|172.08|169.2|171.49|168.61|172.3|169.42|171.49|168.61|0
1650650280000|2022-04-22 17:58:00|171.6|168.72|171.49|168.61|171.6|168.72|171.49|168.61|0
1650650290000|2022-04-22 17:58:10|171.6|168.72|171.71|168.83|171.71|168.83|171.6|168.72|0
1650650300000|2022-04-22 17:58:20|171.6|168.72|171.49|168.61|171.6|168.72|171.49|168.61|0
1650650310000|2022-04-22 17:58:30|171.71|168.83|171.6|168.72|171.71|168.83|171.6|168.72|0
1650650320000|2022-04-22 17:58:40|171.7|168.82|171.65|168.77|171.7|168.82|171.6|168.72|0
1650650330000|2022-04-22 17:58:50|171.49|168.61|171.49|168.61|171.49|168.61|171.38|168.5|0
1650650350000|2022-04-22 17:59:10|171.59|168.71|171.7|168.82|171.7|168.82|171.59|168.71|0
1650650360000|2022-04-22 17:59:20|171.59|168.71|171.49|168.61|171.59|168.71|171.49|168.61|0
1650650370000|2022-04-22 17:59:30|171.38|168.5|171.16|168.28|171.38|168.5|171.16|168.28|0
1650650380000|2022-04-22 17:59:40|171.27|168.39|171.7|168.82|171.7|168.82|171.27|168.39|0
1650650390000|2022-04-22 17:59:50|171.92|169.04|172.36|169.48|172.36|169.48|171.92|169.04|0
1650650400000|2022-04-22 18:00:00|172.47|169.59|173.02|170.14|173.02|170.14|172.47|169.59|0
1650650410000|2022-04-22 18:00:10|172.91|170.03|172.91|170.03|173.02|170.14|172.91|170.03|0
1650650420000|2022-04-22 18:00:20|173.02|170.14|172.8|169.92|173.02|170.14|172.8|169.92|0
1650650430000|2022-04-22 18:00:30|172.69|169.81|172.03|169.15|172.69|169.81|172.03|169.15|0
1650650440000|2022-04-22 18:00:40|172.25|169.37|172.47|169.59|172.47|169.59|172.25|169.37|0
1650650450000|2022-04-22 18:00:50|172.53|169.65|172.8|169.92|172.8|169.92|172.53|169.65|0
1650650460000|2022-04-22 18:01:00|172.58|169.7|172.36|169.48|172.58|169.7|172.36|169.48|0
1650650470000|2022-04-22 18:01:10|172.25|169.37|172.14|169.26|172.25|169.37|172.14|169.26|0
1650650480000|2022-04-22 18:01:20|172.25|169.37|172.47|169.59|172.47|169.59|172.25|169.37|0
1650650490000|2022-04-22 18:01:30|172.69|169.81|172.47|169.59|172.69|169.81|172.47|169.59|0
1650650500000|2022-04-22 18:01:40|172.36|169.48|172.47|169.59|172.47|169.59|172.25|169.37|0
1650650510000|2022-04-22 18:01:50|172.58|169.7|172.58|169.7|172.58|169.7|172.47|169.59|0
1650650520000|2022-04-22 18:02:00|172.69|169.81|172.8|169.92|172.8|169.92|172.64|169.76|0
1650650530000|2022-04-22 18:02:10|172.69|169.81|172.58|169.7|172.69|169.81|172.58|169.7|0
1650650540000|2022-04-22 18:02:20|172.69|169.81|172.8|169.92|172.8|169.92|172.69|169.81|0
1650650550000|2022-04-22 18:02:30|172.69|169.81|172.8|169.92|172.91|170.03|172.69|169.81|0
1650650560000|2022-04-22 18:02:40|172.91|170.03|173.13|170.25|173.13|170.25|172.91|170.03|0
1650650570000|2022-04-22 18:02:50|172.91|170.03|173.13|170.25|173.24|170.36|172.91|170.03|0
1650650580000|2022-04-22 18:03:00|173.02|170.14|173.24|170.36|173.24|170.36|173.02|170.14|0
1650650590000|2022-04-22 18:03:10|173.13|170.25|173.24|170.36|173.24|170.36|173.02|170.14|0
1650650600000|2022-04-22 18:03:20|173.13|170.25|173.24|170.36|173.35|170.47|173.02|170.14|0
1650650610000|2022-04-22 18:03:30|173.13|170.25|173.24|170.36|173.24|170.36|173.13|170.25|0
1650650620000|2022-04-22 18:03:40|173.13|170.25|173.13|170.25|173.13|170.25|173.13|170.25|0
1650650630000|2022-04-22 18:03:50|173.02|170.14|173.02|170.14|173.02|170.14|173.02|170.14|0
1650650640000|2022-04-22 18:04:00|172.91|170.03|173.13|170.25|173.13|170.25|172.91|170.03|0
1650650650000|2022-04-22 18:04:10|173.35|170.47|173.02|170.14|173.35|170.47|173.02|170.14|0
1650650660000|2022-04-22 18:04:20|173.13|170.25|173.02|170.14|173.24|170.36|173.02|170.14|0
1650650670000|2022-04-22 18:04:30|173.13|170.25|174.97|172.09|174.97|172.09|173.13|170.25|0
1650650680000|2022-04-22 18:04:40|175.19|172.31|175.41|172.53|175.41|172.53|175.19|172.31|0
1650650690000|2022-04-22 18:04:50|175.52|172.64|175.75|172.87|175.75|172.87|175.52|172.64|0
1650650700000|2022-04-22 18:05:00|175.63|172.75|175.41|172.53|175.63|172.75|175.41|172.53|0
1650650710000|2022-04-22 18:05:10|175.52|172.64|174.78|171.9|175.52|172.64|174.78|171.9|0
1650650720000|2022-04-22 18:05:20|174.67|171.79|174.67|171.79|174.67|171.79|174.67|171.79|0
1650650730000|2022-04-22 18:05:30|174.56|171.68|174.45|171.57|174.56|171.68|174.45|171.57|0
1650650740000|2022-04-22 18:05:40|174.34|171.46|174.34|171.46|174.34|171.46|174.23|171.35|0
1650650750000|2022-04-22 18:05:50|174.67|171.79|174.23|171.35|174.67|171.79|174.23|171.35|0
1650650760000|2022-04-22 18:06:00|174.12|171.24|174.23|171.35|174.23|171.35|174.12|171.24|0
1650650770000|2022-04-22 18:06:10|174.12|171.24|174.56|171.68|174.67|171.79|174.12|171.24|0
1650650780000|2022-04-22 18:06:20|174.34|171.46|174.34|171.46|174.34|171.46|174.23|171.35|0
1650650790000|2022-04-22 18:06:30|174.12|171.24|174.34|171.46|174.45|171.57|174.12|171.24|0
1650650800000|2022-04-22 18:06:40|174.12|171.24|173.68|170.8|174.12|171.24|173.68|170.8|0
1650650810000|2022-04-22 18:06:50|173.57|170.69|173.46|170.58|173.68|170.8|173.46|170.58|0
1650650820000|2022-04-22 18:07:00|173.35|170.47|173.35|170.47|173.35|170.47|173.35|170.47|0
1650650830000|2022-04-22 18:07:10|173.24|170.36|173.46|170.58|173.57|170.69|173.24|170.36|0
1650650840000|2022-04-22 18:07:20|173.51|170.63|173.68|170.8|173.79|170.91|173.51|170.63|0
1650650850000|2022-04-22 18:07:30|173.57|170.69|173.46|170.58|173.57|170.69|173.46|170.58|0
1650650860000|2022-04-22 18:07:40|173.35|170.47|173.24|170.36|173.35|170.47|173.24|170.36|0
1650650870000|2022-04-22 18:07:50|173.46|170.58|173.46|170.58|173.57|170.69|173.46|170.58|0
1650650880000|2022-04-22 18:08:00|173.57|170.69|173.57|170.69|173.57|170.69|173.46|170.58|0
1650650890000|2022-04-22 18:08:10|173.68|170.8|174.01|171.13|174.01|171.13|173.57|170.69|0
1650650900000|2022-04-22 18:08:20|174.23|171.35|174.34|171.46|174.34|171.46|174.23|171.35|0
1650650910000|2022-04-22 18:08:30|174.23|171.35|174.45|171.57|174.45|171.57|174.23|171.35|0
1650650920000|2022-04-22 18:08:40|174.67|171.79|174.78|171.9|174.78|171.9|174.67|171.79|0
1650650930000|2022-04-22 18:08:50|174.89|172.01|174.89|172.01|174.89|172.01|174.89|172.01|0
1650650940000|2022-04-22 18:09:00|175|172.12|174.78|171.9|175|172.12|174.78|171.9|0
1650650950000|2022-04-22 18:09:10|174.67|171.79|174.67|171.79|174.78|171.9|174.67|171.79|0
1650650960000|2022-04-22 18:09:20|174.56|171.68|174.67|171.79|174.67|171.79|174.56|171.68|0
1650650970000|2022-04-22 18:09:30|174.78|171.9|174.67|171.79|174.78|171.9|174.56|171.68|0
1650650980000|2022-04-22 18:09:40|174.56|171.68|174.67|171.79|174.67|171.79|174.56|171.68|0
1650650990000|2022-04-22 18:09:50|174.78|171.9|174.45|171.57|174.78|171.9|174.45|171.57|0
1650651000000|2022-04-22 18:10:00|174.67|171.79|174.67|171.79|174.67|171.79|174.56|171.68|0
1650651010000|2022-04-22 18:10:10|174.78|171.9|174.89|172.01|175|172.12|174.78|171.9|0
1650651020000|2022-04-22 18:10:20|174.5|171.62|174|171.12|174.5|171.62|174|171.12|0
1650651030000|2022-04-22 18:10:30|174.11|171.23|173.89|171.01|174.11|171.23|173.89|171.01|0
1650651040000|2022-04-22 18:10:40|173.78|170.9|174.11|171.23|174.11|171.23|173.78|170.9|0
1650651050000|2022-04-22 18:10:50|174|171.12|174|171.12|174.11|171.23|174|171.12|0
1650651060000|2022-04-22 18:11:00|173.67|170.79|173.78|170.9|174|171.12|173.67|170.79|0
1650651070000|2022-04-22 18:11:10|174.11|171.23|173.89|171.01|174.11|171.23|173.78|170.9|0
1650651080000|2022-04-22 18:11:20|173.78|170.9|173.56|170.68|173.89|171.01|173.56|170.68|0
1650651090000|2022-04-22 18:11:30|173.67|170.79|173.56|170.68|173.67|170.79|173.56|170.68|0
1650651100000|2022-04-22 18:11:40|173.67|170.79|174|171.12|174.11|171.23|173.67|170.79|0
1650651110000|2022-04-22 18:11:50|173.89|171.01|173.78|170.9|173.89|171.01|173.78|170.9|0
1650651120000|2022-04-22 18:12:00|174|171.12|174.22|171.34|174.22|171.34|174|171.12|0
1650651130000|2022-04-22 18:12:10|174.11|171.23|174.11|171.23|174.11|171.23|174|171.12|0
1650651140000|2022-04-22 18:12:20|174|171.12|173.89|171.01|174|171.12|173.89|171.01|0
1650651150000|2022-04-22 18:12:30|174|171.12|174|171.12|174.11|171.23|174|171.12|0
1650651160000|2022-04-22 18:12:40|174.11|171.23|174.11|171.23|174.22|171.34|174.11|171.23|0
1650651170000|2022-04-22 18:12:50|173.89|171.01|173.89|171.01|174|171.12|173.89|171.01|0
1650651180000|2022-04-22 18:13:00|174|171.12|174|171.12|174|171.12|174|171.12|0
1650651190000|2022-04-22 18:13:10|174.11|171.23|174.33|171.45|174.33|171.45|174|171.12|0
1650651200000|2022-04-22 18:13:20|174.22|171.34|174|171.12|174.22|171.34|174|171.12|0
1650651210000|2022-04-22 18:13:30|174.11|171.23|174|171.12|174.11|171.23|174|171.12|0
1650651220000|2022-04-22 18:13:40|173.89|171.01|174.11|171.23|174.11|171.23|173.89|171.01|0
1650651230000|2022-04-22 18:13:50|174.22|171.34|174.22|171.34|174.33|171.45|174.22|171.34|0
1650651240000|2022-04-22 18:14:00|174.33|171.45|174.44|171.56|174.44|171.56|174.28|171.4|0
1650651250000|2022-04-22 18:14:10|174.55|171.67|174.66|171.78|174.66|171.78|174.55|171.67|0
1650651260000|2022-04-22 18:14:20|174.88|172|174.88|172|174.88|172|174.77|171.89|0
1650651270000|2022-04-22 18:14:30|174.77|171.89|174.44|171.56|174.77|171.89|174.44|171.56|0
1650651280000|2022-04-22 18:14:40|174.11|171.23|174.44|171.56|174.44|171.56|174.11|171.23|0
1650651290000|2022-04-22 18:14:50|174.39|171.51|174.44|171.56|174.66|171.78|174.39|171.51|0
1650651300000|2022-04-22 18:15:00|174.33|171.45|174.77|171.89|174.77|171.89|174.33|171.45|0
1650651310000|2022-04-22 18:15:10|174.88|172|174|171.12|174.88|172|174|171.12|0
1650651320000|2022-04-22 18:15:20|174.11|171.23|174|171.12|174.11|171.23|173.89|171.01|0
1650651330000|2022-04-22 18:15:30|173.89|171.01|174.11|171.23|174.11|171.23|173.89|171.01|0
1650651340000|2022-04-22 18:15:40|173.89|171.01|173.89|171.01|174|171.12|173.89|171.01|0
1650651350000|2022-04-22 18:15:50|174|171.12|174.22|171.34|174.33|171.45|174|171.12|0
1650651360000|2022-04-22 18:16:00|174.33|171.45|174.44|171.56|174.44|171.56|174.22|171.34|0
1650651370000|2022-04-22 18:16:10|174.55|171.67|174.77|171.89|174.77|171.89|174.44|171.56|0
1650651380000|2022-04-22 18:16:20|174.88|172|174.77|171.89|174.88|172|174.77|171.89|0
1650651390000|2022-04-22 18:16:30|174.66|171.78|174.55|171.67|174.66|171.78|174.55|171.67|0
1650651400000|2022-04-22 18:16:40|174.66|171.78|174.55|171.67|174.66|171.78|174.55|171.67|0
1650651410000|2022-04-22 18:16:50|174.44|171.56|174.33|171.45|174.44|171.56|174.33|171.45|0
1650651420000|2022-04-22 18:17:00|174.22|171.34|173.89|171.01|174.22|171.34|173.89|171.01|0
1650651430000|2022-04-22 18:17:10|174|171.12|173.01|170.13|174|171.12|172.9|170.02|0
1650651440000|2022-04-22 18:17:20|172.9|170.02|172.68|169.8|173.12|170.24|172.68|169.8|0
1650651450000|2022-04-22 18:17:30|172.79|169.91|172.46|169.58|172.79|169.91|172.46|169.58|0
1650651460000|2022-04-22 18:17:40|172.35|169.47|171.7|168.82|172.35|169.47|171.7|168.82|0
1650651470000|2022-04-22 18:17:50|171.37|168.49|171.37|168.49|171.37|168.49|171.26|168.38|0
1650651480000|2022-04-22 18:18:00|171.26|168.38|171.15|168.27|171.26|168.38|171.15|168.27|0
1650651490000|2022-04-22 18:18:10|171.37|168.49|171.7|168.82|171.7|168.82|171.37|168.49|0
1650651500000|2022-04-22 18:18:20|171.8|168.92|171.8|168.92|171.8|168.92|171.7|168.82|0
1650651510000|2022-04-22 18:18:30|171.48|168.6|171.8|168.92|171.8|168.92|171.48|168.6|0
1650651520000|2022-04-22 18:18:40|171.59|168.71|171.7|168.82|171.7|168.82|171.59|168.71|0
1650651530000|2022-04-22 18:18:50|171.59|168.71|171.37|168.49|171.59|168.71|171.37|168.49|0
1650651540000|2022-04-22 18:19:00|171.48|168.6|171.26|168.38|171.48|168.6|171.26|168.38|0
1650651550000|2022-04-22 18:19:10|170.93|168.05|170.39|167.51|171.04|168.16|170.39|167.51|0
1650651560000|2022-04-22 18:19:20|170.28|167.4|169.52|166.64|170.28|167.4|169.52|166.64|0
1650651570000|2022-04-22 18:19:30|169.74|166.86|169.63|166.75|169.74|166.86|169.52|166.64|0
1650651580000|2022-04-22 18:19:40|169.52|166.64|169.42|166.54|169.52|166.64|169.42|166.54|0
1650651590000|2022-04-22 18:19:50|169.31|166.43|169.63|166.75|169.63|166.75|169.31|166.43|0
1650651600000|2022-04-22 18:20:00|169.74|166.86|169.96|167.08|169.96|167.08|169.74|166.86|0
1650651610000|2022-04-22 18:20:10|170.06|167.18|171.15|168.27|171.15|168.27|170.06|167.18|0
1650651620000|2022-04-22 18:20:20|171.26|168.38|170.93|168.05|171.26|168.38|170.93|168.05|0
1650651630000|2022-04-22 18:20:30|171.15|168.27|170.93|168.05|171.15|168.27|170.71|167.83|0
1650651640000|2022-04-22 18:20:40|170.82|167.94|170.39|167.51|170.82|167.94|170.39|167.51|0
1650651650000|2022-04-22 18:20:50|170.06|167.18|169.31|166.43|170.06|167.18|169.31|166.43|0
1650651660000|2022-04-22 18:21:00|169.41|166.53|168.44|165.56|169.41|166.53|168.44|165.56|0
1650651670000|2022-04-22 18:21:10|168.34|165.46|168.34|165.46|168.34|165.46|168.23|165.35|0
1650651680000|2022-04-22 18:21:20|168.12|165.24|168.23|165.35|168.23|165.35|168.01|165.13|0
1650651690000|2022-04-22 18:21:30|168.34|165.46|168.77|165.89|168.77|165.89|168.34|165.46|0
1650651700000|2022-04-22 18:21:40|168.98|166.1|169.09|166.21|169.09|166.21|168.87|165.99|0
1650651710000|2022-04-22 18:21:50|169.41|166.53|170.06|167.18|170.06|167.18|169.41|166.53|0
1650651720000|2022-04-22 18:22:00|170.28|167.4|170.28|167.4|170.39|167.51|170.28|167.4|0
1650651730000|2022-04-22 18:22:10|170.06|167.18|170.28|167.4|170.28|167.4|170.06|167.18|0
1650651740000|2022-04-22 18:22:20|170.39|167.51|170.5|167.62|170.6|167.72|170.39|167.51|0
1650651750000|2022-04-22 18:22:30|170.39|167.51|170.17|167.29|170.39|167.51|170.06|167.18|0
1650651760000|2022-04-22 18:22:40|170.06|167.18|170.06|167.18|170.06|167.18|169.95|167.07|0
1650651770000|2022-04-22 18:22:50|170.17|167.29|170.06|167.18|170.17|167.29|170.06|167.18|0
1650651780000|2022-04-22 18:23:00|170.39|167.51|170.5|167.62|170.5|167.62|170.28|167.4|0
1650651790000|2022-04-22 18:23:10|170.6|167.72|170.28|167.4|170.6|167.72|170.28|167.4|0
1650651800000|2022-04-22 18:23:20|170.39|167.51|170.6|167.72|170.71|167.83|170.39|167.51|0
1650651810000|2022-04-22 18:23:30|170.71|167.83|170.49|167.61|170.71|167.83|170.49|167.61|0
1650651820000|2022-04-22 18:23:40|170.6|167.72|170.71|167.83|170.71|167.83|170.49|167.61|0
1650651830000|2022-04-22 18:23:50|170.82|167.94|170.12|167.24|170.93|168.05|170.12|167.24|0
1650651840000|2022-04-22 18:24:00|170.88|168|170.33|167.45|170.88|168|170.33|167.45|0
1650651850000|2022-04-22 18:24:10|170.23|167.35|170.64|167.76|170.64|167.76|170.23|167.35|0
1650651860000|2022-04-22 18:24:20|170.86|167.98|170.97|168.09|171.08|168.2|170.86|167.98|0
1650651870000|2022-04-22 18:24:30|171.08|168.2|170.75|167.87|171.08|168.2|170.75|167.87|0
1650651880000|2022-04-22 18:24:40|170.86|167.98|171.08|168.2|171.08|168.2|170.75|167.87|0
1650651890000|2022-04-22 18:24:50|170.97|168.09|170.86|167.98|170.97|168.09|170.86|167.98|0
1650651900000|2022-04-22 18:25:00|170.97|168.09|171.62|168.74|171.62|168.74|170.97|168.09|0
1650651910000|2022-04-22 18:25:10|171.4|168.52|171.4|168.52|171.4|168.52|171.4|168.52|0
1650651920000|2022-04-22 18:25:20|171.57|168.69|171.51|168.63|171.62|168.74|171.51|168.63|0
1650651930000|2022-04-22 18:25:30|171.73|168.85|171.84|168.96|171.84|168.96|171.73|168.85|0
1650651940000|2022-04-22 18:25:40|171.95|169.07|171.62|168.74|171.95|169.07|171.51|168.63|0
1650651950000|2022-04-22 18:25:50|171.95|169.07|171.9|169.02|172.06|169.18|171.9|169.02|0
1650651960000|2022-04-22 18:26:00|171.95|169.07|171.73|168.85|171.95|169.07|171.73|168.85|0
1650651970000|2022-04-22 18:26:10|171.62|168.74|171.73|168.85|171.84|168.96|171.62|168.74|0
1650651980000|2022-04-22 18:26:20|171.62|168.74|171.68|168.8|171.73|168.85|171.62|168.74|0
1650651990000|2022-04-22 18:26:30|171.73|168.85|171.73|168.85|171.73|168.85|171.62|168.74|0
1650652000000|2022-04-22 18:26:40|171.84|168.96|171.4|168.52|171.84|168.96|171.4|168.52|0
1650652010000|2022-04-22 18:26:50|171.62|168.74|171.73|168.85|171.73|168.85|171.62|168.74|0
1650652020000|2022-04-22 18:27:00|171.84|168.96|172.17|169.29|172.38|169.5|171.84|168.96|0
1650652030000|2022-04-22 18:27:10|172.06|169.18|172.27|169.39|172.27|169.39|171.95|169.07|0
1650652040000|2022-04-22 18:27:20|172.17|169.29|172.38|169.5|172.38|169.5|172.17|169.29|0
1650652050000|2022-04-22 18:27:30|172.27|169.39|172.06|169.18|172.27|169.39|172.06|169.18|0
1650652060000|2022-04-22 18:27:40|172.27|169.39|172.11|169.23|172.27|169.39|172.06|169.18|0
1650652070000|2022-04-22 18:27:50|172.49|169.61|172.6|169.72|172.6|169.72|172.49|169.61|0
1650652080000|2022-04-22 18:28:00|172.71|169.83|172.6|169.72|172.82|169.94|172.6|169.72|0
1650652090000|2022-04-22 18:28:10|172.71|169.83|172.49|169.61|172.71|169.83|172.49|169.61|0
1650652100000|2022-04-22 18:28:20|172.6|169.72|172.38|169.5|172.6|169.72|172.38|169.5|0
1650652110000|2022-04-22 18:28:30|172.16|169.28|172.11|169.23|172.16|169.28|172.11|169.23|0
1650652120000|2022-04-22 18:28:40|172.38|169.5|172.49|169.61|172.49|169.61|172.38|169.5|0
1650652130000|2022-04-22 18:28:50|172.38|169.5|172.6|169.72|172.66|169.78|172.38|169.5|0
1650652140000|2022-04-22 18:29:00|172.71|169.83|172.71|169.83|172.71|169.83|172.66|169.78|0
1650652150000|2022-04-22 18:29:10|172.6|169.72|172.6|169.72|172.71|169.83|172.6|169.72|0
1650652160000|2022-04-22 18:29:20|172.38|169.5|172.27|169.39|172.38|169.5|172.16|169.28|0
1650652170000|2022-04-22 18:29:30|172.05|169.17|172.27|169.39|172.27|169.39|171.94|169.06|0
1650652180000|2022-04-22 18:29:40|172.49|169.61|172.93|170.05|172.93|170.05|172.49|169.61|0
1650652190000|2022-04-22 18:29:50|172.71|169.83|172.49|169.61|172.82|169.94|172.49|169.61|0
1650652200000|2022-04-22 18:30:00|172.82|169.94|172.16|169.28|172.82|169.94|172.16|169.28|0
1650652210000|2022-04-22 18:30:10|172.27|169.39|172.16|169.28|172.27|169.39|172.05|169.17|0
1650652220000|2022-04-22 18:30:20|172.05|169.17|171.73|168.85|172.05|169.17|171.73|168.85|0
1650652230000|2022-04-22 18:30:30|171.83|168.95|171.29|168.41|171.83|168.95|171.29|168.41|0
1650652240000|2022-04-22 18:30:40|171.62|168.74|171.83|168.95|171.83|168.95|171.51|168.63|0
1650652250000|2022-04-22 18:30:50|171.94|169.06|172.6|169.72|172.6|169.72|171.94|169.06|0
1650652260000|2022-04-22 18:31:00|172.71|169.83|172.82|169.94|172.82|169.94|172.6|169.72|0
1650652270000|2022-04-22 18:31:10|173.15|170.27|173.04|170.16|173.15|170.27|173.04|170.16|0
1650652280000|2022-04-22 18:31:20|173.15|170.27|173.04|170.16|173.15|170.27|173.04|170.16|0
1650652290000|2022-04-22 18:31:30|173.48|170.6|174.03|171.15|174.03|171.15|173.48|170.6|0
1650652300000|2022-04-22 18:31:40|174.25|171.37|174.36|171.48|174.36|171.48|174.25|171.37|0
1650652310000|2022-04-22 18:31:50|174.47|171.59|174.36|171.48|174.58|171.7|174.36|171.48|0
1650652320000|2022-04-22 18:32:00|174.47|171.59|174.58|171.7|174.58|171.7|174.47|171.59|0
1650652330000|2022-04-22 18:32:10|174.36|171.48|174.25|171.37|174.36|171.48|174.25|171.37|0
1650652340000|2022-04-22 18:32:20|174.14|171.26|174.14|171.26|174.25|171.37|174.03|171.15|0
1650652350000|2022-04-22 18:32:30|174.36|171.48|174.58|171.7|174.64|171.76|174.36|171.48|0
1650652360000|2022-04-22 18:32:40|174.69|171.81|174.25|171.37|174.69|171.81|174.25|171.37|0
1650652370000|2022-04-22 18:32:50|174.36|171.48|174.58|171.7|174.58|171.7|174.36|171.48|0
1650652380000|2022-04-22 18:33:00|174.69|171.81|174.47|171.59|174.69|171.81|174.36|171.48|0
1650652390000|2022-04-22 18:33:10|174.69|171.81|174.47|171.59|174.69|171.81|174.47|171.59|0
1650652400000|2022-04-22 18:33:20|174.36|171.48|174.58|171.7|174.58|171.7|174.36|171.48|0
1650652410000|2022-04-22 18:33:30|174.47|171.59|174.58|171.7|174.58|171.7|174.47|171.59|0
1650652420000|2022-04-22 18:33:40|174.47|171.59|174.69|171.81|174.69|171.81|174.47|171.59|0
1650652430000|2022-04-22 18:33:50|174.91|172.03|175.02|172.14|175.02|172.14|174.91|172.03|0
1650652440000|2022-04-22 18:34:00|175.13|172.25|174.69|171.81|175.13|172.25|174.69|171.81|0
1650652450000|2022-04-22 18:34:10|174.8|171.92|174.91|172.03|174.91|172.03|174.8|171.92|0
1650652460000|2022-04-22 18:34:20|175.02|172.14|174.91|172.03|175.02|172.14|174.91|172.03|0
1650652470000|2022-04-22 18:34:30|174.97|172.09|175.13|172.25|175.13|172.25|174.91|172.03|0
1650652480000|2022-04-22 18:34:40|175.24|172.36|175.63|172.75|175.63|172.75|175.24|172.36|0
1650652490000|2022-04-22 18:34:50|175.69|172.81|175.68|172.8|175.69|172.81|175.68|172.8|0
1650652500000|2022-04-22 18:35:00|175.8|172.92|175.8|172.92|175.91|173.03|175.8|172.92|0
1650652510000|2022-04-22 18:35:10|175.57|172.69|175.57|172.69|175.68|172.8|175.57|172.69|0
1650652520000|2022-04-22 18:35:20|175.35|172.47|175.57|172.69|175.68|172.8|175.35|172.47|0
1650652530000|2022-04-22 18:35:30|175.46|172.58|175.57|172.69|175.57|172.69|175.24|172.36|0
1650652540000|2022-04-22 18:35:40|175.8|172.92|176.13|173.25|176.13|173.25|175.8|172.92|0
1650652550000|2022-04-22 18:35:50|175.91|173.03|175.57|172.69|176.02|173.14|175.57|172.69|0
1650652560000|2022-04-22 18:36:00|175.8|172.92|175.46|172.58|175.8|172.92|175.46|172.58|0
1650652570000|2022-04-22 18:36:10|175.57|172.69|175.91|173.03|176.13|173.25|175.57|172.69|0
1650652580000|2022-04-22 18:36:20|176.02|173.14|175.91|173.03|176.02|173.14|175.91|173.03|0
1650652590000|2022-04-22 18:36:30|175.79|172.91|175.79|172.91|175.79|172.91|175.79|172.91|0
1650652600000|2022-04-22 18:36:40|175.91|173.03|176.02|173.14|176.02|173.14|175.91|173.03|0
1650652610000|2022-04-22 18:36:50|175.91|173.03|175.91|173.03|176.02|173.14|175.91|173.03|0
1650652620000|2022-04-22 18:37:00|176.02|173.14|176.13|173.25|176.13|173.25|176.02|173.14|0
1650652630000|2022-04-22 18:37:10|176.02|173.14|175.91|173.03|176.02|173.14|175.79|172.91|0
1650652640000|2022-04-22 18:37:20|175.79|172.91|176.13|173.25|176.13|173.25|175.79|172.91|0
1650652650000|2022-04-22 18:37:30|176.02|173.14|176.02|173.14|176.02|173.14|176.02|173.14|0
1650652660000|2022-04-22 18:37:40|175.9|173.02|176.02|173.14|176.02|173.14|175.9|173.02|0
1650652670000|2022-04-22 18:37:50|176.18|173.3|176.13|173.25|176.24|173.36|176.13|173.25|0
1650652690000|2022-04-22 18:38:10|176.46|173.58|176.13|173.25|176.46|173.58|176.13|173.25|0
1650652700000|2022-04-22 18:38:20|176.24|173.36|176.24|173.36|176.46|173.58|176.13|173.25|0
1650652710000|2022-04-22 18:38:30|176.35|173.47|176.35|173.47|176.35|173.47|176.24|173.36|0
1650652720000|2022-04-22 18:38:40|176.57|173.69|176.46|173.58|176.57|173.69|176.46|173.58|0
1650652730000|2022-04-22 18:38:50|176.57|173.69|176.57|173.69|176.68|173.8|176.57|173.69|0
1650652740000|2022-04-22 18:39:00|176.68|173.8|176.74|173.86|176.74|173.86|176.57|173.69|0
1650652750000|2022-04-22 18:39:10|176.57|173.69|176.35|173.47|176.68|173.8|176.35|173.47|0
1650652760000|2022-04-22 18:39:20|176.46|173.58|176.24|173.36|176.46|173.58|176.24|173.36|0
1650652770000|2022-04-22 18:39:30|176.13|173.25|176.24|173.36|176.24|173.36|176.13|173.25|0
1650652780000|2022-04-22 18:39:40|176.13|173.25|175.9|173.02|176.24|173.36|175.9|173.02|0
1650652790000|2022-04-22 18:39:50|176.01|173.13|176.13|173.25|176.35|173.47|176.01|173.13|0
1650652800000|2022-04-22 18:40:00|175.9|173.02|175.79|172.91|175.9|173.02|175.79|172.91|0
1650652810000|2022-04-22 18:40:10|175.9|173.02|174.91|172.03|175.9|173.02|174.91|172.03|0
1650652820000|2022-04-22 18:40:20|174.74|171.86|174.68|171.8|174.74|171.86|174.35|171.47|0
1650652830000|2022-04-22 18:40:30|174.57|171.69|174.9|172.02|174.9|172.02|174.57|171.69|0
1650652840000|2022-04-22 18:40:40|175.35|172.47|175.13|172.25|175.46|172.58|175.13|172.25|0
1650652850000|2022-04-22 18:40:50|175.02|172.14|175.24|172.36|175.24|172.36|175.02|172.14|0
1650652860000|2022-04-22 18:41:00|175.35|172.47|175.35|172.47|175.35|172.47|175.24|172.36|0
1650652870000|2022-04-22 18:41:10|175.46|172.58|175.13|172.25|175.46|172.58|175.13|172.25|0
1650652880000|2022-04-22 18:41:20|175.35|172.47|175.01|172.13|175.35|172.47|175.01|172.13|0
1650652890000|2022-04-22 18:41:30|174.68|171.8|174.57|171.69|174.79|171.91|174.57|171.69|0
1650652900000|2022-04-22 18:41:40|174.9|172.02|175.13|172.25|175.24|172.36|174.9|172.02|0
1650652910000|2022-04-22 18:41:50|174.9|172.02|174.9|172.02|175.01|172.13|174.9|172.02|0
1650652920000|2022-04-22 18:42:00|175.13|172.25|175.46|172.58|175.68|172.8|175.13|172.25|0
1650652930000|2022-04-22 18:42:10|175.68|172.8|175.79|172.91|175.79|172.91|175.46|172.58|0
1650652940000|2022-04-22 18:42:20|175.68|172.8|175.57|172.69|175.79|172.91|175.57|172.69|0
1650652950000|2022-04-22 18:42:30|175.79|172.91|175.57|172.69|175.79|172.91|175.57|172.69|0
1650652960000|2022-04-22 18:42:40|175.68|172.8|175.57|172.69|175.68|172.8|175.57|172.69|0
1650652970000|2022-04-22 18:42:50|175.46|172.58|175.57|172.69|175.57|172.69|175.46|172.58|0
1650652980000|2022-04-22 18:43:00|175.79|172.91|175.9|173.02|175.9|173.02|175.79|172.91|0
1650652990000|2022-04-22 18:43:10|176.01|173.13|175.85|172.97|176.01|173.13|175.79|172.91|0
1650653000000|2022-04-22 18:43:20|175.68|172.8|175.57|172.69|175.68|172.8|175.57|172.69|0
1650653010000|2022-04-22 18:43:30|175.35|172.47|175.23|172.35|175.35|172.47|175.23|172.35|0
1650653020000|2022-04-22 18:43:40|175.35|172.47|175.35|172.47|175.35|172.47|175.12|172.24|0
1650653030000|2022-04-22 18:43:50|175.46|172.58|175.23|172.35|175.57|172.69|175.23|172.35|0
1650653040000|2022-04-22 18:44:00|175.12|172.24|175.01|172.13|175.12|172.24|175.01|172.13|0
1650653050000|2022-04-22 18:44:10|174.9|172.02|175.12|172.24|175.12|172.24|174.9|172.02|0
1650653060000|2022-04-22 18:44:20|175.23|172.35|175.68|172.8|175.68|172.8|175.23|172.35|0
1650653070000|2022-04-22 18:44:30|175.57|172.69|175.46|172.58|175.57|172.69|175.46|172.58|0
1650653080000|2022-04-22 18:44:40|175.57|172.69|175.23|172.35|175.57|172.69|175.23|172.35|0
1650653090000|2022-04-22 18:44:50|175.12|172.24|175.12|172.24|175.12|172.24|175.12|172.24|0
1650653100000|2022-04-22 18:45:00|175.01|172.13|175.34|172.46|175.34|172.46|174.79|171.91|0
1650653110000|2022-04-22 18:45:10|175.23|172.35|175.12|172.24|175.23|172.35|175.12|172.24|0
1650653120000|2022-04-22 18:45:20|175.45|172.57|175.23|172.35|175.45|172.57|175.12|172.24|0
1650653130000|2022-04-22 18:45:30|175.12|172.24|175.34|172.46|175.34|172.46|175.12|172.24|0
1650653140000|2022-04-22 18:45:40|175.45|172.57|175.57|172.69|175.57|172.69|175.45|172.57|0
1650653150000|2022-04-22 18:45:50|175.45|172.57|177.08|174.2|177.08|174.2|175.45|172.57|0
1650653160000|2022-04-22 18:46:00|177.19|174.31|177.08|174.2|177.19|174.31|177.08|174.2|0
1650653170000|2022-04-22 18:46:10|176.97|174.09|175.92|173.04|177.08|174.2|175.81|172.93|0
1650653180000|2022-04-22 18:46:20|176.37|173.49|176.48|173.6|176.59|173.71|176.37|173.49|0
1650653190000|2022-04-22 18:46:30|177.29|174.41|177.4|174.52|177.4|174.52|177.29|174.41|0
1650653200000|2022-04-22 18:46:40|177.51|174.63|177.4|174.52|177.51|174.63|177.4|174.52|0
1650653210000|2022-04-22 18:46:50|177.51|174.63|177.18|174.3|177.51|174.63|177.18|174.3|0
1650653220000|2022-04-22 18:47:00|177.4|174.52|176.96|174.08|177.4|174.52|176.96|174.08|0
1650653230000|2022-04-22 18:47:10|177.07|174.19|177.29|174.41|177.51|174.63|177.07|174.19|0
1650653240000|2022-04-22 18:47:20|177.18|174.3|177.18|174.3|177.51|174.63|177.18|174.3|0
1650653250000|2022-04-22 18:47:30|177.29|174.41|177.18|174.3|177.29|174.41|177.18|174.3|0
1650653260000|2022-04-22 18:47:40|176.96|174.08|176.96|174.08|177.07|174.19|176.84|173.96|0
1650653270000|2022-04-22 18:47:50|176.62|173.74|176.9|174.02|176.95|174.07|176.62|173.74|0
1650653280000|2022-04-22 18:48:00|176.84|173.96|177.29|174.41|177.29|174.41|176.84|173.96|0
1650653290000|2022-04-22 18:48:10|177.4|174.52|176.95|174.07|177.51|174.63|176.95|174.07|0
1650653300000|2022-04-22 18:48:20|176.84|173.96|177.29|174.41|177.4|174.52|176.84|173.96|0
1650653310000|2022-04-22 18:48:30|177.07|174.19|177.18|174.3|177.18|174.3|177.07|174.19|0
1650653320000|2022-04-22 18:48:40|177.29|174.41|177.51|174.63|177.62|174.74|177.29|174.41|0
1650653330000|2022-04-22 18:48:50|177.62|174.74|177.62|174.74|177.73|174.85|177.62|174.74|0
1650653340000|2022-04-22 18:49:00|177.51|174.63|177.51|174.63|177.51|174.63|177.51|174.63|0
1650653350000|2022-04-22 18:49:10|177.62|174.74|177.62|174.74|177.62|174.74|177.51|174.63|0
1650653360000|2022-04-22 18:49:20|177.51|174.63|177.62|174.74|177.62|174.74|177.51|174.63|0
1650653370000|2022-04-22 18:49:30|177.73|174.85|177.73|174.85|177.84|174.96|177.73|174.85|0
1650653380000|2022-04-22 18:49:40|177.84|174.96|178.18|175.3|178.18|175.3|177.84|174.96|0
1650653390000|2022-04-22 18:49:50|177.84|174.96|177.62|174.74|177.84|174.96|177.51|174.63|0
1650653400000|2022-04-22 18:50:00|177.73|174.85|177.84|174.96|177.84|174.96|177.73|174.85|0
1650653410000|2022-04-22 18:50:10|178.07|175.19|178.18|175.3|178.18|175.3|178.07|175.19|0
1650653420000|2022-04-22 18:50:20|177.95|175.07|178.07|175.19|178.07|175.19|177.95|175.07|0
1650653430000|2022-04-22 18:50:30|178.18|175.3|178.18|175.3|178.29|175.41|178.18|175.3|0
1650653440000|2022-04-22 18:50:40|178.29|175.41|177.95|175.07|178.29|175.41|177.84|174.96|0
1650653450000|2022-04-22 18:50:50|177.84|174.96|178.51|175.63|178.51|175.63|177.84|174.96|0
1650653460000|2022-04-22 18:51:00|178.62|175.74|178.85|175.97|178.85|175.97|178.62|175.74|0
1650653470000|2022-04-22 18:51:10|178.96|176.08|179.63|176.75|179.63|176.75|178.96|176.08|0
1650653480000|2022-04-22 18:51:20|179.52|176.64|179.74|176.86|179.74|176.86|179.52|176.64|0
1650653490000|2022-04-22 18:51:30|179.86|176.98|179.97|177.09|180.08|177.2|179.86|176.98|0
1650653500000|2022-04-22 18:51:40|179.86|176.98|180.08|177.2|180.19|177.31|179.86|176.98|0
1650653510000|2022-04-22 18:51:50|180.19|177.31|180.19|177.31|180.19|177.31|179.97|177.09|0
1650653520000|2022-04-22 18:52:00|180.31|177.43|180.19|177.31|180.42|177.54|180.19|177.31|0
1650653530000|2022-04-22 18:52:10|180.31|177.43|180.19|177.31|180.31|177.43|180.19|177.31|0
1650653540000|2022-04-22 18:52:20|180.31|177.43|180.42|177.54|180.53|177.65|180.31|177.43|0
1650653550000|2022-04-22 18:52:30|180.31|177.43|180.42|177.54|180.53|177.65|180.31|177.43|0
1650653560000|2022-04-22 18:52:40|180.53|177.65|180.42|177.54|180.64|177.76|180.42|177.54|0
1650653570000|2022-04-22 18:52:50|180.31|177.43|180.42|177.54|180.42|177.54|180.31|177.43|0
1650653580000|2022-04-22 18:53:00|180.3|177.42|180.42|177.54|180.64|177.76|180.3|177.42|0
1650653590000|2022-04-22 18:53:10|180.3|177.42|180.42|177.54|180.53|177.65|180.3|177.42|0
1650653600000|2022-04-22 18:53:20|180.53|177.65|180.53|177.65|180.53|177.65|180.53|177.65|0
1650653610000|2022-04-22 18:53:30|180.42|177.54|180.19|177.31|180.42|177.54|180.19|177.31|0
1650653620000|2022-04-22 18:53:40|180.08|177.2|179.97|177.09|180.19|177.31|179.97|177.09|0
1650653630000|2022-04-22 18:53:50|180.08|177.2|179.85|176.97|180.08|177.2|179.74|176.86|0
1650653640000|2022-04-22 18:54:00|180.08|177.2|180.53|177.65|180.53|177.65|180.08|177.2|0
1650653650000|2022-04-22 18:54:10|180.87|177.99|180.75|177.87|180.87|177.99|180.75|177.87|0
1650653660000|2022-04-22 18:54:20|180.64|177.76|180.87|177.99|180.87|177.99|180.42|177.54|0
1650653670000|2022-04-22 18:54:30|180.98|178.1|180.87|177.99|180.98|178.1|180.87|177.99|0
1650653680000|2022-04-22 18:54:40|180.93|178.05|180.64|177.76|180.93|178.05|180.64|177.76|0
1650653690000|2022-04-22 18:54:50|180.87|177.99|180.75|177.87|180.87|177.99|180.64|177.76|0
1650653700000|2022-04-22 18:55:00|180.98|178.1|180.87|177.99|180.98|178.1|180.87|177.99|0
1650653710000|2022-04-22 18:55:10|180.98|178.1|181.09|178.21|181.21|178.33|180.98|178.1|0
1650653720000|2022-04-22 18:55:20|181.21|178.33|181.54|178.66|181.54|178.66|181.21|178.33|0
1650653730000|2022-04-22 18:55:30|181.43|178.55|181.88|179|181.88|179|181.43|178.55|0
1650653740000|2022-04-22 18:55:40|182|179.12|182.22|179.34|182.22|179.34|182|179.12|0
1650653750000|2022-04-22 18:55:50|182.11|179.23|182.22|179.34|182.22|179.34|182|179.12|0
1650653760000|2022-04-22 18:56:00|182.34|179.46|182|179.12|182.34|179.46|182|179.12|0
1650653770000|2022-04-22 18:56:10|182.11|179.23|183.62|180.74|183.62|180.74|182.11|179.23|0
1650653780000|2022-04-22 18:56:20|183.73|180.85|183.85|180.97|183.85|180.97|183.51|180.63|0
1650653790000|2022-04-22 18:56:30|183.96|181.08|184.07|181.19|184.07|181.19|183.96|181.08|0
1650653800000|2022-04-22 18:56:40|184.3|181.42|184.3|181.42|184.3|181.42|184.3|181.42|0
1650653810000|2022-04-22 18:56:50|184.07|181.19|184.19|181.31|184.19|181.31|183.96|181.08|0
1650653820000|2022-04-22 18:57:00|184.3|181.42|184.41|181.53|184.41|181.53|184.19|181.31|0
1650653830000|2022-04-22 18:57:10|184.53|181.65|184.53|181.65|184.53|181.65|184.41|181.53|0
1650653840000|2022-04-22 18:57:20|184.41|181.53|184.07|181.19|184.41|181.53|184.07|181.19|0
1650653850000|2022-04-22 18:57:30|184.19|181.31|184.07|181.19|184.3|181.42|184.07|181.19|0
1650653860000|2022-04-22 18:57:40|184.3|181.42|184.19|181.31|184.3|181.42|184.19|181.31|0
1650653870000|2022-04-22 18:57:50|184.3|181.42|184.53|181.65|184.53|181.65|184.3|181.42|0
1650653880000|2022-04-22 18:58:00|184.41|181.53|184.53|181.65|184.64|181.76|184.41|181.53|0
1650653890000|2022-04-22 18:58:10|184.19|181.31|183.85|180.97|184.19|181.31|183.85|180.97|0
1650653900000|2022-04-22 18:58:20|183.96|181.08|183.85|180.97|183.96|181.08|183.73|180.85|0
1650653910000|2022-04-22 18:58:30|183.73|180.85|183.73|180.85|183.73|180.85|183.73|180.85|0
1650653920000|2022-04-22 18:58:40|183.62|180.74|183.62|180.74|183.85|180.97|183.62|180.74|0
1650653930000|2022-04-22 18:58:50|183.73|180.85|183.73|180.85|183.85|180.97|183.73|180.85|0
1650653940000|2022-04-22 18:59:00|183.62|180.74|183.62|180.74|183.73|180.85|183.62|180.74|0
1650653950000|2022-04-22 18:59:10|183.73|180.85|183.62|180.74|183.73|180.85|183.62|180.74|0
1650653960000|2022-04-22 18:59:20|183.17|180.29|183.05|180.17|183.28|180.4|183.05|180.17|0
1650653970000|2022-04-22 18:59:30|182.49|179.61|182.15|179.27|182.6|179.72|182.15|179.27|0
1650653980000|2022-04-22 18:59:40|182.37|179.49|182.1|179.22|182.37|179.49|182.1|179.22|0
1650653990000|2022-04-22 18:59:50|182.15|179.27|181.81|178.93|182.15|179.27|181.81|178.93|0
1650654000000|2022-04-22 19:00:00|181.59|178.71|181.92|179.04|181.92|179.04|181.59|178.71|0
1650654010000|2022-04-22 19:00:10|182.15|179.27|182.04|179.16|182.15|179.27|181.81|178.93|0
1650654020000|2022-04-22 19:00:20|182.15|179.27|182.15|179.27|182.37|179.49|182.15|179.27|0
1650654030000|2022-04-22 19:00:30|181.81|178.93|181.92|179.04|181.92|179.04|181.7|178.82|0
1650654040000|2022-04-22 19:00:40|182.49|179.61|182.94|180.06|182.94|180.06|182.49|179.61|0
1650654050000|2022-04-22 19:00:50|182.71|179.83|183.16|180.28|183.16|180.28|182.71|179.83|0
1650654060000|2022-04-22 19:01:00|183.39|180.51|183.05|180.17|183.62|180.74|183.05|180.17|0
1650654070000|2022-04-22 19:01:10|182.94|180.06|183.16|180.28|183.16|180.28|182.94|180.06|0
1650654080000|2022-04-22 19:01:20|183.28|180.4|183.5|180.62|183.62|180.74|183.28|180.4|0
1650654090000|2022-04-22 19:01:30|183.62|180.74|183.28|180.4|183.62|180.74|183.28|180.4|0
1650654100000|2022-04-22 19:01:40|183.16|180.28|183.39|180.51|183.39|180.51|183.16|180.28|0
1650654110000|2022-04-22 19:01:50|183.16|180.28|183.39|180.51|183.39|180.51|183.16|180.28|0
1650654120000|2022-04-22 19:02:00|183.5|180.62|183.5|180.62|183.5|180.62|183.5|180.62|0
1650654130000|2022-04-22 19:02:10|183.39|180.51|183.39|180.51|183.5|180.62|183.39|180.51|0
1650654140000|2022-04-22 19:02:20|183.28|180.4|183.5|180.62|183.5|180.62|183.16|180.28|0
1650654150000|2022-04-22 19:02:30|182.01|179.13|182.26|179.38|182.82|179.94|182.01|179.13|0
1650654160000|2022-04-22 19:02:40|182.37|179.49|182.37|179.49|182.48|179.6|182.37|179.49|0
1650654170000|2022-04-22 19:02:50|182.26|179.38|182.82|179.94|182.82|179.94|182.26|179.38|0
1650654180000|2022-04-22 19:03:00|182.93|180.05|183.39|180.51|183.39|180.51|182.93|180.05|0
1650654190000|2022-04-22 19:03:10|183.5|180.62|183.39|180.51|183.73|180.85|183.39|180.51|0
1650654200000|2022-04-22 19:03:20|183.5|180.62|183.05|180.17|183.5|180.62|183.05|180.17|0
1650654210000|2022-04-22 19:03:30|183.16|180.28|183.39|180.51|183.39|180.51|183.16|180.28|0
1650654220000|2022-04-22 19:03:40|182.93|180.05|185.82|182.94|185.82|182.94|182.93|180.05|0
1650654230000|2022-04-22 19:03:50|185.71|182.83|185.82|182.94|185.82|182.94|185.71|182.83|0
1650654240000|2022-04-22 19:04:00|186.05|183.17|185.58|182.7|186.28|183.4|185.47|182.59|0
1650654250000|2022-04-22 19:04:10|185.35|182.47|185.01|182.13|185.46|182.58|185.01|182.13|0
1650654260000|2022-04-22 19:04:20|184.43|181.55|184.54|181.66|184.54|181.66|184.43|181.55|0
1650654270000|2022-04-22 19:04:30|184.43|181.55|184.43|181.55|184.43|181.55|184.43|181.55|0
1650654280000|2022-04-22 19:04:40|184.31|181.43|184.08|181.2|184.31|181.43|184.08|181.2|0
1650654290000|2022-04-22 19:04:50|183.97|181.09|183.74|180.86|183.97|181.09|183.52|180.64|0
1650654300000|2022-04-22 19:05:00|183.63|180.75|183.92|181.04|183.97|181.09|183.63|180.75|0
1650654310000|2022-04-22 19:05:10|183.97|181.09|183.41|180.53|183.97|181.09|183.41|180.53|0
1650654320000|2022-04-22 19:05:20|183.52|180.64|183.4|180.52|183.52|180.64|183.4|180.52|0
1650654330000|2022-04-22 19:05:30|183.52|180.64|183.29|180.41|183.52|180.64|183.29|180.41|0
1650654340000|2022-04-22 19:05:40|183.52|180.64|183.4|180.52|183.52|180.64|183.4|180.52|0
1650654350000|2022-04-22 19:05:50|183.52|180.64|183.63|180.75|183.63|180.75|183.52|180.64|0
1650654360000|2022-04-22 19:06:00|183.86|180.98|183.86|180.98|183.97|181.09|183.74|180.86|0
1650654370000|2022-04-22 19:06:10|183.4|180.52|183.52|180.64|183.63|180.75|183.4|180.52|0
1650654380000|2022-04-22 19:06:20|183.29|180.41|183.29|180.41|183.29|180.41|183.07|180.19|0
1650654390000|2022-04-22 19:06:30|183.4|180.52|183.52|180.64|183.63|180.75|183.4|180.52|0
1650654400000|2022-04-22 19:06:40|183.29|180.41|183.18|180.3|183.4|180.52|183.06|180.18|0
1650654410000|2022-04-22 19:06:50|183.06|180.18|183.06|180.18|183.18|180.3|183.06|180.18|0
1650654420000|2022-04-22 19:07:00|183.18|180.3|183.06|180.18|183.18|180.3|183.06|180.18|0
1650654430000|2022-04-22 19:07:10|182.95|180.07|183.06|180.18|183.06|180.18|182.95|180.07|0
1650654440000|2022-04-22 19:07:20|182.84|179.96|182.73|179.85|182.84|179.96|182.73|179.85|0
1650654450000|2022-04-22 19:07:30|182.61|179.73|182.78|179.9|182.95|180.07|182.61|179.73|0
1650654460000|2022-04-22 19:07:40|182.61|179.73|182.5|179.62|182.73|179.85|182.5|179.62|0
1650654470000|2022-04-22 19:07:50|182.27|179.39|181.6|178.72|182.27|179.39|181.6|178.72|0
1650654480000|2022-04-22 19:08:00|182.05|179.17|182.05|179.17|182.05|179.17|181.6|178.72|0
1650654490000|2022-04-22 19:08:10|182.5|179.62|182.95|180.07|183.18|180.3|182.5|179.62|0
1650654500000|2022-04-22 19:08:20|182.5|179.62|183.06|180.18|183.06|180.18|182.5|179.62|0
1650654510000|2022-04-22 19:08:30|182.95|180.07|182.5|179.62|182.95|180.07|182.5|179.62|0
1650654520000|2022-04-22 19:08:40|182.61|179.73|182.72|179.84|182.72|179.84|182.61|179.73|0
1650654530000|2022-04-22 19:08:50|182.67|179.79|183.18|180.3|183.18|180.3|182.67|179.79|0
1650654540000|2022-04-22 19:09:00|182.95|180.07|183.18|180.3|183.29|180.41|182.95|180.07|0
1650654550000|2022-04-22 19:09:10|183.46|180.58|183.74|180.86|183.74|180.86|183.46|180.58|0
1650654560000|2022-04-22 19:09:20|183.51|180.63|183.85|180.97|183.85|180.97|183.51|180.63|0
1650654570000|2022-04-22 19:09:30|183.63|180.75|183.4|180.52|183.63|180.75|183.4|180.52|0
1650654580000|2022-04-22 19:09:40|183.29|180.41|183.69|180.81|183.74|180.86|183.29|180.41|0
1650654590000|2022-04-22 19:09:50|183.97|181.09|184.19|181.31|184.19|181.31|183.97|181.09|0
1650654600000|2022-04-22 19:10:00|183.85|180.97|183.97|181.09|183.97|181.09|183.85|180.97|0
1650654610000|2022-04-22 19:10:10|184.31|181.43|184.42|181.54|184.42|181.54|184.08|181.2|0
1650654620000|2022-04-22 19:10:20|184.53|181.65|184.65|181.77|184.65|181.77|184.53|181.65|0
1650654630000|2022-04-22 19:10:30|185.22|182.34|184.31|181.43|185.22|182.34|184.31|181.43|0
1650654640000|2022-04-22 19:10:40|184.42|181.54|184.65|181.77|184.65|181.77|184.42|181.54|0
1650654650000|2022-04-22 19:10:50|184.87|181.99|185.33|182.45|185.33|182.45|184.87|181.99|0
1650654660000|2022-04-22 19:11:00|185.16|182.28|184.76|181.88|185.16|182.28|184.76|181.88|0
1650654670000|2022-04-22 19:11:10|184.87|181.99|184.06|181.18|184.87|181.99|183.95|181.07|0
1650654680000|2022-04-22 19:11:20|183.83|180.95|182.99|180.11|184.06|181.18|182.99|180.11|0
1650654690000|2022-04-22 19:11:30|183.15|180.27|182.47|179.59|183.15|180.27|182.47|179.59|0
1650654700000|2022-04-22 19:11:40|182.14|179.26|181.12|178.24|182.14|179.26|181.12|178.24|0
1650654710000|2022-04-22 19:11:50|180.73|177.85|180.11|177.23|180.78|177.9|180.11|177.23|0
1650654720000|2022-04-22 19:12:00|180|177.12|181.01|178.13|181.01|178.13|180|177.12|0
1650654730000|2022-04-22 19:12:10|180.9|178.02|181.35|178.47|181.35|178.47|180.9|178.02|0
1650654740000|2022-04-22 19:12:20|181.68|178.8|181.01|178.13|181.68|178.8|181.01|178.13|0
1650654750000|2022-04-22 19:12:30|181.23|178.35|180.34|177.46|181.23|178.35|180.34|177.46|0
1650654760000|2022-04-22 19:12:40|180.22|177.34|179.78|176.9|180.22|177.34|179.66|176.78|0
1650654770000|2022-04-22 19:12:50|179.55|176.67|178.99|176.11|179.55|176.67|178.99|176.11|0
1650654780000|2022-04-22 19:13:00|179.11|176.23|178.99|176.11|179.11|176.23|178.99|176.11|0
1650654790000|2022-04-22 19:13:10|179.11|176.23|179.66|176.78|179.66|176.78|178.77|175.89|0
1650654800000|2022-04-22 19:13:20|179.55|176.67|178.77|175.89|179.55|176.67|178.77|175.89|0
1650654810000|2022-04-22 19:13:30|178.55|175.67|178.44|175.56|178.66|175.78|178.44|175.56|0
1650654820000|2022-04-22 19:13:40|178.33|175.45|177.88|175|178.44|175.56|177.88|175|0
1650654830000|2022-04-22 19:13:50|177.22|174.34|177.22|174.34|177.33|174.45|177.22|174.34|0
1650654840000|2022-04-22 19:14:00|176.94|174.06|176.11|173.23|176.94|174.06|176.11|173.23|0
1650654850000|2022-04-22 19:14:10|175.78|172.9|175.78|172.9|175.78|172.9|175.56|172.68|0
1650654860000|2022-04-22 19:14:20|175.67|172.79|174.57|171.69|175.67|172.79|174.57|171.69|0
1650654870000|2022-04-22 19:14:30|174.9|172.02|175.01|172.13|175.01|172.13|174.9|172.02|0
1650654880000|2022-04-22 19:14:40|175.56|172.68|175.23|172.35|175.56|172.68|175.01|172.13|0
1650654890000|2022-04-22 19:14:50|175.34|172.46|174.75|171.87|175.56|172.68|174.75|171.87|0
1650654900000|2022-04-22 19:15:00|175.08|172.2|175.74|172.86|175.96|173.08|175.08|172.2|0
1650654910000|2022-04-22 19:15:10|175.96|173.08|175.7|172.82|175.96|173.08|175.54|172.66|0
1650654920000|2022-04-22 19:15:20|175.59|172.71|175.48|172.6|175.59|172.71|175.37|172.49|0
1650654930000|2022-04-22 19:15:30|175.7|172.82|175.43|172.55|175.7|172.82|175.43|172.55|0
1650654940000|2022-04-22 19:15:40|175.26|172.38|174.49|171.61|175.26|172.38|174.49|171.61|0
1650654950000|2022-04-22 19:15:50|174.38|171.5|174.27|171.39|174.49|171.61|174.27|171.39|0
1650654960000|2022-04-22 19:16:00|174.6|171.72|173.94|171.06|174.6|171.72|173.94|171.06|0
1650654970000|2022-04-22 19:16:10|173.83|170.95|173.39|170.51|173.83|170.95|173.39|170.51|0
1650654980000|2022-04-22 19:16:20|173.28|170.4|172.95|170.07|173.5|170.62|172.95|170.07|0
1650654990000|2022-04-22 19:16:30|172.73|169.85|172.4|169.52|172.73|169.85|172.4|169.52|0
1650655000000|2022-04-22 19:16:40|172.35|169.47|171.86|168.98|172.35|169.47|171.86|168.98|0
1650655010000|2022-04-22 19:16:50|171.2|168.32|171.2|168.32|171.2|168.32|171.2|168.32|0
1650655020000|2022-04-22 19:17:00|171.75|168.87|173.06|170.18|173.06|170.18|171.75|168.87|0
1650655030000|2022-04-22 19:17:10|172.84|169.96|172.95|170.07|172.95|170.07|172.84|169.96|0
1650655040000|2022-04-22 19:17:20|173.17|170.29|173.83|170.95|173.83|170.95|173.17|170.29|0
1650655050000|2022-04-22 19:17:30|174.16|171.28|172.25|169.37|174.16|171.28|172.25|169.37|0
1650655060000|2022-04-22 19:17:40|172.36|169.48|171.92|169.04|172.36|169.48|171.92|169.04|0
1650655070000|2022-04-22 19:17:50|172.36|169.48|172.25|169.37|172.36|169.48|171.92|169.04|0
1650655080000|2022-04-22 19:18:00|172.03|169.15|174.12|171.24|174.12|171.24|171.7|168.82|0
1650655090000|2022-04-22 19:18:10|172.28|169.4|171.95|169.07|172.28|169.4|171.95|169.07|0
1650655100000|2022-04-22 19:18:20|171.63|168.75|171.95|169.07|171.95|169.07|171.63|168.75|0
1650655110000|2022-04-22 19:18:30|171.68|168.8|171.74|168.86|171.74|168.86|171.68|168.8|0
1650655130000|2022-04-22 19:18:50|172.39|169.51|172.94|170.06|172.94|170.06|172.39|169.51|0
1650655140000|2022-04-22 19:19:00|172.72|169.84|172.72|169.84|173.48|170.6|172.72|169.84|0
1650655150000|2022-04-22 19:19:10|172.61|169.73|172.06|169.18|172.61|169.73|172.06|169.18|0
1650655160000|2022-04-22 19:19:20|172.28|169.4|172.17|169.29|172.28|169.4|172.17|169.29|0
1650655170000|2022-04-22 19:19:30|171.73|168.85|171.95|169.07|171.95|169.07|171.63|168.75|0
1650655180000|2022-04-22 19:19:40|172.28|169.4|171.84|168.96|172.39|169.51|171.73|168.85|0
1650655190000|2022-04-22 19:19:50|171.95|169.07|172.17|169.29|172.28|169.4|171.95|169.07|0
1650655200000|2022-04-22 19:20:00|172.12|169.24|171.52|168.64|172.12|169.24|171.41|168.53|0
1650655210000|2022-04-22 19:20:10|171.41|168.53|171.41|168.53|171.41|168.53|171.3|168.42|0
1650655220000|2022-04-22 19:20:20|171.9|169.02|171.73|168.85|171.95|169.07|171.63|168.75|0
1650655230000|2022-04-22 19:20:30|172.5|169.62|172.39|169.51|172.5|169.62|172.34|169.46|0
1650655240000|2022-04-22 19:20:40|172.5|169.62|173.15|170.27|173.15|170.27|172.5|169.62|0
1650655250000|2022-04-22 19:20:50|173.48|170.6|172.93|170.05|173.59|170.71|172.93|170.05|0
1650655260000|2022-04-22 19:21:00|173.04|170.16|173.04|170.16|173.37|170.49|173.04|170.16|0
1650655270000|2022-04-22 19:21:10|172.93|170.05|172.39|169.51|172.93|170.05|172.39|169.51|0
1650655280000|2022-04-22 19:21:20|172.06|169.18|172.71|169.83|172.71|169.83|171.95|169.07|0
1650655290000|2022-04-22 19:21:30|172.61|169.73|172.82|169.94|172.93|170.05|172.61|169.73|0
1650655300000|2022-04-22 19:21:40|172.61|169.73|173.04|170.16|173.04|170.16|172.61|169.73|0
1650655310000|2022-04-22 19:21:50|173.43|170.55|173.59|170.71|173.59|170.71|173.37|170.49|0
1650655320000|2022-04-22 19:22:00|173.7|170.82|173.04|170.16|174.03|171.15|173.04|170.16|0
1650655330000|2022-04-22 19:22:10|172.93|170.05|173.26|170.38|173.37|170.49|172.93|170.05|0
1650655340000|2022-04-22 19:22:20|173.48|170.6|173.92|171.04|174.03|171.15|173.48|170.6|0
1650655350000|2022-04-22 19:22:30|173.81|170.93|173.48|170.6|173.92|171.04|173.48|170.6|0
1650655360000|2022-04-22 19:22:40|173.26|170.38|173.48|170.6|173.48|170.6|173.26|170.38|0
1650655370000|2022-04-22 19:22:50|173.81|170.93|174.03|171.15|174.03|171.15|173.81|170.93|0
1650655380000|2022-04-22 19:23:00|174.25|171.37|173.92|171.04|174.25|171.37|173.81|170.93|0
1650655390000|2022-04-22 19:23:10|174.03|171.15|174.09|171.21|174.14|171.26|174.03|171.15|0
1650655400000|2022-04-22 19:23:20|173.92|171.04|174.14|171.26|174.14|171.26|173.92|171.04|0
1650655410000|2022-04-22 19:23:30|173.92|171.04|173.92|171.04|173.92|171.04|173.92|171.04|0
1650655420000|2022-04-22 19:23:40|174.25|171.37|174.69|171.81|174.69|171.81|174.25|171.37|0
1650655430000|2022-04-22 19:23:50|174.58|171.7|174.91|172.03|174.91|172.03|174.58|171.7|0
1650655440000|2022-04-22 19:24:00|175.13|172.25|175.46|172.58|175.57|172.69|175.13|172.25|0
1650655450000|2022-04-22 19:24:10|175.57|172.69|175.79|172.91|175.9|173.02|175.57|172.69|0
1650655460000|2022-04-22 19:24:20|175.9|173.02|176.24|173.36|176.24|173.36|175.9|173.02|0
1650655470000|2022-04-22 19:24:30|176.35|173.47|176.12|173.24|176.35|173.47|176.12|173.24|0
1650655480000|2022-04-22 19:24:40|176.24|173.36|176.01|173.13|176.24|173.36|176.01|173.13|0
1650655490000|2022-04-22 19:24:50|176.24|173.36|176.12|173.24|176.24|173.36|176.12|173.24|0
1650655500000|2022-04-22 19:25:00|175.79|172.91|175.96|173.08|175.96|173.08|175.79|172.91|0
1650655510000|2022-04-22 19:25:10|175.79|172.91|175.57|172.69|175.79|172.91|175.57|172.69|0
1650655520000|2022-04-22 19:25:20|175.46|172.58|174.69|171.81|175.46|172.58|174.69|171.81|0
1650655530000|2022-04-22 19:25:30|175.13|172.25|175.24|172.36|175.57|172.69|175.13|172.25|0
1650655540000|2022-04-22 19:25:40|175.19|172.31|174.8|171.92|175.35|172.47|174.8|171.92|0
1650655550000|2022-04-22 19:25:50|175.13|172.25|174.91|172.03|175.13|172.25|174.8|171.92|0
1650655560000|2022-04-22 19:26:00|175.02|172.14|174.58|171.7|175.02|172.14|174.58|171.7|0
1650655570000|2022-04-22 19:26:10|174.91|172.03|174.58|171.7|174.91|172.03|174.47|171.59|0
1650655580000|2022-04-22 19:26:20|174.47|171.59|174.58|171.7|174.58|171.7|174.36|171.48|0
1650655590000|2022-04-22 19:26:30|174.91|172.03|174.25|171.37|174.91|172.03|174.25|171.37|0
1650655600000|2022-04-22 19:26:40|174.03|171.15|173.92|171.04|174.03|171.15|173.81|170.93|0
1650655610000|2022-04-22 19:26:50|173.81|170.93|173.7|170.82|173.81|170.93|173.59|170.71|0
1650655620000|2022-04-22 19:27:00|173.81|170.93|174.36|171.48|174.36|171.48|173.81|170.93|0
1650655630000|2022-04-22 19:27:10|174.58|171.7|174.36|171.48|174.8|171.92|174.36|171.48|0
1650655640000|2022-04-22 19:27:20|174.47|171.59|173.59|170.71|174.47|171.59|173.59|170.71|0
1650655650000|2022-04-22 19:27:30|172.95|170.07|173.61|170.73|173.61|170.73|172.95|170.07|0
1650655660000|2022-04-22 19:27:40|173.83|170.95|174.11|171.23|174.16|171.28|173.83|170.95|0
1650655670000|2022-04-22 19:27:50|174.27|171.39|173.28|170.4|174.27|171.39|173.28|170.4|0
1650655680000|2022-04-22 19:28:00|172.73|169.85|173.17|170.29|173.39|170.51|172.73|169.85|0
1650655690000|2022-04-22 19:28:10|173.28|170.4|173.61|170.73|173.61|170.73|173.28|170.4|0
1650655700000|2022-04-22 19:28:20|173.67|170.79|174|171.12|174|171.12|173.61|170.73|0
1650655710000|2022-04-22 19:28:30|174.05|171.17|174.05|171.17|174.05|171.17|174.05|171.17|0
1650655720000|2022-04-22 19:28:40|173.61|170.73|173.72|170.84|173.72|170.84|173.28|170.4|0
1650655730000|2022-04-22 19:28:50|174.05|171.17|174.05|171.17|174.27|171.39|174.05|171.17|0
1650655740000|2022-04-22 19:29:00|173.94|171.06|174.27|171.39|174.38|171.5|173.94|171.06|0
1650655750000|2022-04-22 19:29:10|174.38|171.5|174.27|171.39|174.38|171.5|174.16|171.28|0
1650655760000|2022-04-22 19:29:20|174.38|171.5|174.6|171.72|174.6|171.72|174.38|171.5|0
1650655770000|2022-04-22 19:29:30|174.49|171.61|174.71|171.83|174.82|171.94|174.49|171.61|0
1650655780000|2022-04-22 19:29:40|174.82|171.94|174.71|171.83|174.82|171.94|174.27|171.39|0
1650655790000|2022-04-22 19:29:50|174.6|171.72|174.38|171.5|174.6|171.72|174.38|171.5|0
1650655800000|2022-04-22 19:30:00|174.16|171.28|173.83|170.95|174.16|171.28|173.83|170.95|0
1650655810000|2022-04-22 19:30:10|173.5|170.62|172.57|169.69|173.61|170.73|172.57|169.69|0
1650655820000|2022-04-22 19:30:20|172.07|169.19|172.29|169.41|172.84|169.96|172.07|169.19|0
1650655830000|2022-04-22 19:30:30|171.86|168.98|172.29|169.41|172.29|169.41|171.64|168.76|0
1650655840000|2022-04-22 19:30:40|171.75|168.87|171.75|168.87|171.75|168.87|170.98|168.1|0
1650655850000|2022-04-22 19:30:50|171.64|168.76|171.42|168.54|171.64|168.76|171.31|168.43|0
1650655860000|2022-04-22 19:31:00|171.53|168.65|171.09|168.21|171.53|168.65|170.77|167.89|0
1650655870000|2022-04-22 19:31:10|171.2|168.32|171.2|168.32|171.42|168.54|171.09|168.21|0
1650655880000|2022-04-22 19:31:20|170.17|167.29|170.06|167.18|170.39|167.51|170.06|167.18|0
1650655890000|2022-04-22 19:31:30|170.01|167.13|169.9|167.02|170.01|167.13|169.74|166.86|0
1650655900000|2022-04-22 19:31:40|169.79|166.91|169.79|166.91|170.11|167.23|169.79|166.91|0
1650655910000|2022-04-22 19:31:50|170.01|167.13|170.33|167.45|170.33|167.45|169.9|167.02|0
1650655920000|2022-04-22 19:32:00|170.11|167.23|169.57|166.69|170.11|167.23|169.57|166.69|0
1650655930000|2022-04-22 19:32:10|169.47|166.59|169.25|166.37|169.47|166.59|169.25|166.37|0
1650655940000|2022-04-22 19:32:20|169.14|166.26|168.71|165.83|169.14|166.26|168.71|165.83|0
1650655950000|2022-04-22 19:32:30|169.03|166.15|168.82|165.94|169.25|166.37|168.82|165.94|0
1650655960000|2022-04-22 19:32:40|168.6|165.72|168.39|165.51|168.6|165.72|168.39|165.51|0
1650655970000|2022-04-22 19:32:50|168.28|165.4|168.28|165.4|168.39|165.51|168.28|165.4|0
1650655980000|2022-04-22 19:33:00|168.17|165.29|168.39|165.51|168.39|165.51|168.17|165.29|0
1650655990000|2022-04-22 19:33:10|168.17|165.29|167.96|165.08|168.17|165.29|167.74|164.86|0
1650656000000|2022-04-22 19:33:20|167.63|164.75|167.53|164.65|167.63|164.75|167.42|164.54|0
1650656010000|2022-04-22 19:33:30|167.74|164.86|166.4|163.52|167.74|164.86|166.4|163.52|0
1650656020000|2022-04-22 19:33:40|166.5|163.62|166.4|163.52|166.5|163.62|166.4|163.52|0
1650656030000|2022-04-22 19:33:50|165.58|162.7|166.01|163.13|166.01|163.13|165.58|162.7|0
1650656040000|2022-04-22 19:34:00|165.96|163.08|166.01|163.13|166.55|163.67|165.96|163.08|0
1650656050000|2022-04-22 19:34:10|166.33|163.45|166.33|163.45|166.55|163.67|166.33|163.45|0
1650656060000|2022-04-22 19:34:20|166.66|163.78|166.44|163.56|167.09|164.21|166.44|163.56|0
1650656070000|2022-04-22 19:34:30|166.33|163.45|166.44|163.56|166.55|163.67|166.33|163.45|0
1650656080000|2022-04-22 19:34:40|166.33|163.45|165.8|162.92|166.33|163.45|165.8|162.92|0
1650656090000|2022-04-22 19:34:50|165.91|163.03|165.69|162.81|165.91|163.03|165.69|162.81|0
1650656100000|2022-04-22 19:35:00|165.91|163.03|165.48|162.6|165.91|163.03|165.48|162.6|0
1650656110000|2022-04-22 19:35:10|164.94|162.06|165.16|162.28|165.16|162.28|164.84|161.96|0
1650656120000|2022-04-22 19:35:20|165.26|162.38|165.43|162.55|165.58|162.7|165.26|162.38|0
1650656130000|2022-04-22 19:35:30|165.1|162.22|165.16|162.28|165.16|162.28|164.84|161.96|0
1650656140000|2022-04-22 19:35:40|165.37|162.49|165.48|162.6|165.69|162.81|165.26|162.38|0
1650656150000|2022-04-22 19:35:50|165.16|162.28|165.58|162.7|165.69|162.81|165.16|162.28|0
1650656160000|2022-04-22 19:36:00|165.16|162.28|164.94|162.06|165.16|162.28|164.94|162.06|0
1650656170000|2022-04-22 19:36:10|165.26|162.38|165.48|162.6|165.48|162.6|165.16|162.28|0
1650656180000|2022-04-22 19:36:20|165.05|162.17|164.84|161.96|165.05|162.17|164.84|161.96|0
1650656190000|2022-04-22 19:36:30|164.94|162.06|165.37|162.49|165.37|162.49|164.94|162.06|0
1650656200000|2022-04-22 19:36:40|165.26|162.38|166.55|163.67|166.55|163.67|165.26|162.38|0
1650656210000|2022-04-22 19:36:50|166.87|163.99|165.8|162.92|166.98|164.1|165.8|162.92|0
1650656220000|2022-04-22 19:37:00|166.23|163.35|165.58|162.7|166.23|163.35|165.58|162.7|0
1650656230000|2022-04-22 19:37:10|165.69|162.81|165.9|163.02|165.9|163.02|165.69|162.81|0
1650656240000|2022-04-22 19:37:20|166.65|163.77|166.55|163.67|166.65|163.77|166.55|163.67|0
1650656250000|2022-04-22 19:37:30|166.76|163.88|167.08|164.2|167.08|164.2|166.76|163.88|0
1650656260000|2022-04-22 19:37:40|167.41|164.53|167.52|164.64|167.52|164.64|167.08|164.2|0
1650656270000|2022-04-22 19:37:50|167.3|164.42|167.19|164.31|167.41|164.53|167.19|164.31|0
1650656280000|2022-04-22 19:38:00|167.52|164.64|167.51|164.63|167.52|164.64|167.3|164.42|0
1650656290000|2022-04-22 19:38:10|167.41|164.53|167.51|164.63|167.51|164.63|167.41|164.53|0
1650656300000|2022-04-22 19:38:20|167.95|165.07|169.43|166.55|169.43|166.55|167.95|165.07|0
1650656310000|2022-04-22 19:38:30|169.64|166.76|169.43|166.55|169.64|166.76|169.21|166.33|0
1650656320000|2022-04-22 19:38:40|168.4|165.52|168.29|165.41|168.4|165.52|167.97|165.09|0
1650656330000|2022-04-22 19:38:50|168.51|165.63|167.97|165.09|168.51|165.63|167.97|165.09|0
1650656340000|2022-04-22 19:39:00|167.43|164.55|167.64|164.76|167.64|164.76|167.43|164.55|0
1650656350000|2022-04-22 19:39:10|166.89|164.01|166.89|164.01|166.89|164.01|166.89|164.01|0
1650656360000|2022-04-22 19:39:20|167|164.12|167.64|164.76|167.7|164.82|167|164.12|0
1650656370000|2022-04-22 19:39:30|167.21|164.33|167.75|164.87|167.75|164.87|167.21|164.33|0
1650656380000|2022-04-22 19:39:40|167.64|164.76|167.64|164.76|167.64|164.76|167.43|164.55|0
1650656400000|2022-04-22 19:40:00|167.54|164.66|166.35|163.47|167.54|164.66|166.35|163.47|0
1650656410000|2022-04-22 19:40:10|166.89|164.01|166.25|163.37|166.89|164.01|166.25|163.37|0
1650656420000|2022-04-22 19:40:20|166.57|163.69|166.46|163.58|166.57|163.69|166.46|163.58|0
1650656430000|2022-04-22 19:40:30|166.52|163.64|167.11|164.23|167.32|164.44|166.52|163.64|0
1650656440000|2022-04-22 19:40:40|167.21|164.33|166.03|163.15|167.21|164.33|166.03|163.15|0
1650656450000|2022-04-22 19:40:50|166.35|163.47|166.35|163.47|166.35|163.47|165.93|163.05|0
1650656460000|2022-04-22 19:41:00|166.68|163.8|165.93|163.05|166.68|163.8|165.93|163.05|0
1650656470000|2022-04-22 19:41:10|166.03|163.15|166.46|163.58|166.46|163.58|166.03|163.15|0
1650656480000|2022-04-22 19:41:20|166.78|163.9|166.35|163.47|166.89|164.01|166.35|163.47|0
1650656490000|2022-04-22 19:41:30|166.25|163.37|167.1|164.22|167.1|164.22|166.25|163.37|0
1650656500000|2022-04-22 19:41:40|167.16|164.28|167.43|164.55|167.43|164.55|167.16|164.28|0
1650656510000|2022-04-22 19:41:50|167.64|164.76|167.64|164.76|167.81|164.93|167.64|164.76|0
1650656520000|2022-04-22 19:42:00|167.7|164.82|168.07|165.19|168.07|165.19|167.7|164.82|0
1650656530000|2022-04-22 19:42:10|167.86|164.98|168.51|165.63|168.51|165.63|167.86|164.98|0
1650656540000|2022-04-22 19:42:20|168.67|165.79|169.16|166.28|169.16|166.28|168.67|165.79|0
1650656550000|2022-04-22 19:42:30|169.26|166.38|169.05|166.17|169.26|166.38|169.05|166.17|0
1650656560000|2022-04-22 19:42:40|169.16|166.28|169.05|166.17|169.16|166.28|168.83|165.95|0
1650656570000|2022-04-22 19:42:50|168.94|166.06|169.48|166.6|169.48|166.6|168.94|166.06|0
1650656580000|2022-04-22 19:43:00|169.37|166.49|169.48|166.6|169.59|166.71|169.37|166.49|0
1650656590000|2022-04-22 19:43:10|170.13|167.25|169.48|166.6|170.13|167.25|169.26|166.38|0
1650656600000|2022-04-22 19:43:20|170.13|167.25|169.7|166.82|170.13|167.25|169.7|166.82|0
1650656610000|2022-04-22 19:43:30|169.81|166.93|170.68|167.8|170.68|167.8|169.81|166.93|0
1650656620000|2022-04-22 19:43:40|170.57|167.69|170.02|167.14|170.57|167.69|170.02|167.14|0
1650656630000|2022-04-22 19:43:50|170.57|167.69|170.68|167.8|170.79|167.91|170.57|167.69|0
1650656640000|2022-04-22 19:44:00|170.9|168.02|170.79|167.91|170.9|168.02|170.68|167.8|0
1650656650000|2022-04-22 19:44:10|170.57|167.69|171.44|168.56|171.44|168.56|170.57|167.69|0
1650656660000|2022-04-22 19:44:20|171.77|168.89|171.55|168.67|171.88|169|171.55|168.67|0
1650656670000|2022-04-22 19:44:30|171.22|168.34|171|168.12|171.22|168.34|171|168.12|0
1650656680000|2022-04-22 19:44:40|170.79|167.91|170.95|168.07|170.95|168.07|170.79|167.91|0
1650656690000|2022-04-22 19:44:50|170.89|168.01|171.22|168.34|171.33|168.45|170.68|167.8|0
1650656700000|2022-04-22 19:45:00|171.11|168.23|171.55|168.67|171.66|168.78|171.11|168.23|0
1650656710000|2022-04-22 19:45:10|171.33|168.45|171.55|168.67|171.55|168.67|171.33|168.45|0
1650656720000|2022-04-22 19:45:20|171.66|168.78|171.44|168.56|171.77|168.89|171.44|168.56|0
1650656730000|2022-04-22 19:45:30|171.55|168.67|171.77|168.89|171.88|169|171.55|168.67|0
1650656740000|2022-04-22 19:45:40|171.66|168.78|171.77|168.89|171.77|168.89|171.55|168.67|0
1650656750000|2022-04-22 19:45:50|171.88|169|172.54|169.66|172.54|169.66|171.88|169|0
1650656760000|2022-04-22 19:46:00|172.65|169.77|173.2|170.32|173.2|170.32|172.65|169.77|0
1650656770000|2022-04-22 19:46:10|172.98|170.1|172.98|170.1|173.2|170.32|172.98|170.1|0
1650656780000|2022-04-22 19:46:20|172.87|169.99|172.98|170.1|172.98|170.1|172.87|169.99|0
1650656790000|2022-04-22 19:46:30|173.42|170.54|173.42|170.54|173.53|170.65|173.42|170.54|0
1650656800000|2022-04-22 19:46:40|173.53|170.65|173.97|171.09|173.97|171.09|173.53|170.65|0
1650656810000|2022-04-22 19:46:50|174.19|171.31|174.3|171.42|174.3|171.42|174.08|171.2|0
1650656820000|2022-04-22 19:47:00|174.53|171.65|174.64|171.76|174.64|171.76|174.53|171.65|0
1650656830000|2022-04-22 19:47:10|174.86|171.98|175.08|172.2|175.08|172.2|174.64|171.76|0
1650656840000|2022-04-22 19:47:20|174.75|171.87|174.97|172.09|174.97|172.09|174.75|171.87|0
1650656850000|2022-04-22 19:47:30|174.86|171.98|175.78|172.9|175.78|172.9|174.86|171.98|0
1650656860000|2022-04-22 19:47:40|175.89|173.01|176|173.12|176|173.12|175.89|173.01|0
1650656870000|2022-04-22 19:47:50|175.78|172.9|176.11|173.23|176.11|173.23|175.78|172.9|0
1650656880000|2022-04-22 19:48:00|176.45|173.57|176.78|173.9|176.78|173.9|176.45|173.57|0
1650656890000|2022-04-22 19:48:10|177.01|174.13|177.12|174.24|177.12|174.24|177.01|174.13|0
1650656900000|2022-04-22 19:48:20|178.97|176.09|176.21|173.33|178.97|176.09|176.21|173.33|0
1650656910000|2022-04-22 19:48:30|176.32|173.44|175.76|172.88|176.32|173.44|175.65|172.77|0
1650656920000|2022-04-22 19:48:40|177.61|174.73|177.94|175.06|177.94|175.06|177.39|174.51|0
1650656930000|2022-04-22 19:48:50|178.06|175.18|178.17|175.29|178.17|175.29|177.89|175.01|0
1650656940000|2022-04-22 19:49:00|178.39|175.51|177.83|174.95|178.5|175.62|177.83|174.95|0
1650656950000|2022-04-22 19:49:10|177.94|175.06|178.39|175.51|178.39|175.51|177.72|174.84|0
1650656960000|2022-04-22 19:49:20|178.5|175.62|178.62|175.74|178.62|175.74|178.5|175.62|0
1650656970000|2022-04-22 19:49:30|178.5|175.62|178.5|175.62|178.84|175.96|178.5|175.62|0
1650656980000|2022-04-22 19:49:40|178.39|175.51|178.28|175.4|178.39|175.51|178.28|175.4|0
1650656990000|2022-04-22 19:49:50|178.84|175.96|179.06|176.18|179.06|176.18|178.73|175.85|0
1650657000000|2022-04-22 19:50:00|178.95|176.07|179.74|176.86|179.74|176.86|178.95|176.07|0
1650657010000|2022-04-22 19:50:10|180.19|177.31|179.85|176.97|180.19|177.31|179.74|176.86|0
1650657020000|2022-04-22 19:50:20|180.19|177.31|180.88|177.52|180.99|177.63|180.19|177.31|0
1650657030000|2022-04-22 19:50:30|181.33|178.21|180.76|177.64|181.55|178.43|180.76|177.64|0
1650657040000|2022-04-22 19:50:40|181.21|178.09|181.33|178.21|181.44|178.32|181.1|177.98|0
1650657050000|2022-04-22 19:50:50|181.1|177.98|181.55|178.43|181.55|178.43|181.1|177.98|0
1650657060000|2022-04-22 19:51:00|182.12|179|182.35|179.23|182.35|179.23|182.12|179|0
1650657070000|2022-04-22 19:51:10|182.8|179.68|183.03|179.91|183.14|180.02|182.8|179.68|0
1650657080000|2022-04-22 19:51:20|183.26|180.14|183.37|180.25|183.49|180.37|183.03|179.91|0
1650657090000|2022-04-22 19:51:30|183.6|180.48|183.83|180.71|183.83|180.71|183.6|180.48|0
1650657100000|2022-04-22 19:51:40|183.71|180.59|183.94|180.82|183.94|180.82|183.71|180.59|0
1650657110000|2022-04-22 19:51:50|183.83|180.71|184.63|181.51|184.63|181.51|183.83|180.71|0
1650657120000|2022-04-22 19:52:00|184.98|181.86|185.09|181.97|185.09|181.97|184.98|181.86|0
1650657130000|2022-04-22 19:52:10|184.86|181.74|185.32|182.2|185.32|182.2|184.86|181.74|0
1650657140000|2022-04-22 19:52:20|185.2|182.08|185.43|182.31|185.55|182.43|185.2|182.08|0
1650657150000|2022-04-22 19:52:30|185.67|182.55|184.63|181.51|185.67|182.55|184.63|181.51|0
1650657160000|2022-04-22 19:52:40|183.49|180.37|183.03|179.91|183.49|180.37|183.03|179.91|0
1650657170000|2022-04-22 19:52:50|183.26|180.14|183.49|180.37|183.49|180.37|183.26|180.14|0
1650657180000|2022-04-22 19:53:00|183.14|180.02|182.57|179.45|183.26|180.14|182.57|179.45|0
1650657190000|2022-04-22 19:53:10|181.1|177.98|181.32|178.2|181.32|178.2|180.53|177.41|0
1650657200000|2022-04-22 19:53:20|181.89|178.77|183.51|180.39|183.86|180.74|181.89|178.77|0
1650657210000|2022-04-22 19:53:30|184.31|181.19|184.54|181.42|184.65|181.53|184.31|181.19|0
1650657220000|2022-04-22 19:53:40|184.2|181.08|183.74|180.62|184.2|181.08|183.74|180.62|0
1650657230000|2022-04-22 19:53:50|183.4|180.28|182.72|179.6|183.4|180.28|182.72|179.6|0
1650657240000|2022-04-22 19:54:00|183.06|179.94|183.51|180.39|183.51|180.39|182.83|179.71|0
1650657250000|2022-04-22 19:54:10|184.2|181.08|184.2|181.08|184.31|181.19|184.08|180.96|0
1650657260000|2022-04-22 19:54:20|183.85|180.73|184.31|181.19|184.31|181.19|183.85|180.73|0
1650657270000|2022-04-22 19:54:30|184.08|180.96|184.2|181.08|184.2|181.08|184.08|180.96|0
1650657280000|2022-04-22 19:54:40|184.99|181.87|185.57|182.45|185.57|182.45|184.99|181.87|0
1650657290000|2022-04-22 19:54:50|185.68|182.56|185.45|182.33|185.68|182.56|185.45|182.33|0
1650657300000|2022-04-22 19:55:00|185.22|182.1|185.22|182.1|185.45|182.33|184.54|181.42|0
1650657310000|2022-04-22 19:55:10|184.99|181.87|185.62|182.5|185.62|182.5|184.99|181.87|0
1650657320000|2022-04-22 19:55:20|185.56|182.44|184.88|181.76|185.56|182.44|184.76|181.64|0
1650657330000|2022-04-22 19:55:30|185.45|182.33|185.68|182.56|185.68|182.56|185.45|182.33|0
1650657340000|2022-04-22 19:55:40|185.79|182.67|185.79|182.67|185.79|182.67|185.79|182.67|0
1650657350000|2022-04-22 19:55:50|185.91|182.79|186.83|183.71|186.83|183.71|185.91|182.79|0
1650657360000|2022-04-22 19:56:00|186.94|183.82|187.06|183.94|187.17|184.05|186.6|183.48|0
1650657370000|2022-04-22 19:56:10|186.94|183.82|185.87|182.75|186.94|183.82|184.01|180.89|0
1650657380000|2022-04-22 19:56:20|186.33|183.21|185.52|182.4|186.33|183.21|185.52|182.4|0
1650657390000|2022-04-22 19:56:30|185.63|182.51|185.52|182.4|185.63|182.51|185.06|181.94|0
1650657400000|2022-04-22 19:56:40|184.83|181.71|186.2|183.08|186.2|183.08|184.83|181.71|0
1650657410000|2022-04-22 19:56:50|186.09|182.97|184.94|181.82|186.09|182.97|184.94|181.82|0
1650657420000|2022-04-22 19:57:00|185.29|182.17|185.29|182.17|185.4|182.28|184.94|181.82|0
1650657430000|2022-04-22 19:57:10|185.4|182.28|185.86|182.74|185.86|182.74|185.4|182.28|0
1650657440000|2022-04-22 19:57:20|185.97|182.85|186.43|183.31|186.43|183.31|185.97|182.85|0
1650657450000|2022-04-22 19:57:30|186.2|183.08|185.97|182.85|186.2|183.08|185.63|182.51|0
1650657460000|2022-04-22 19:57:40|185.63|182.51|185.4|182.28|185.63|182.51|185.4|182.28|0
1650657470000|2022-04-22 19:57:50|185.97|182.85|185.97|182.85|185.97|182.85|185.97|182.85|0
1650657480000|2022-04-22 19:58:00|186.2|183.08|186.43|183.31|186.43|183.31|185.06|181.94|0
1650657490000|2022-04-22 19:58:10|186.32|183.2|186.55|183.43|186.66|183.54|186.32|183.2|0
1650657500000|2022-04-22 19:58:20|186.43|183.31|186.66|183.54|186.66|183.54|186.09|182.97|0
1650657510000|2022-04-22 19:58:30|186.78|183.66|187.01|183.89|187.01|183.89|186.43|183.31|0
1650657520000|2022-04-22 19:58:40|186.89|183.77|186.2|183.08|186.89|183.77|186.09|182.97|0
1650657530000|2022-04-22 19:58:50|186.66|183.54|187.24|184.12|187.35|184.23|186.66|183.54|0
1650657540000|2022-04-22 19:59:00|187.58|184.46|187.93|184.81|188.39|185.27|187.58|184.46|0
1650657550000|2022-04-22 19:59:10|187.12|184|188.74|185.62|188.74|185.62|187.12|184|0
1650657560000|2022-04-22 19:59:20|188.86|185.74|189.32|186.2|189.44|186.32|188.86|185.74|0
1650657570000|2022-04-22 19:59:30|189.2|186.08|189.09|185.97|189.2|186.08|188.39|185.27|0
1650657580000|2022-04-22 19:59:40|188.74|185.62|188.05|184.93|188.74|185.62|188.05|184.93|0
1650657590000|2022-04-22 19:59:50|187.93|184.81|186.89|183.77|187.93|184.81|186.78|183.66|0
1650657600000|2022-04-22 20:00:00|186.78|183.66|186.43|183.31|186.78|183.66|186.43|183.31|0
1650657610000|2022-04-22 20:00:10|186.09|182.97|187.58|184.46|187.58|184.46|186.09|182.97|0
1650657620000|2022-04-22 20:00:20|187.7|184.58|187.35|184.23|187.93|184.81|187.35|184.23|0
1650657630000|2022-04-22 20:00:30|187.58|184.46|188.51|185.39|188.51|185.39|187.58|184.46|0
1650657640000|2022-04-22 20:00:40|188.16|185.04|187.81|184.69|188.16|185.04|187.81|184.69|0
1650657650000|2022-04-22 20:00:50|188.04|184.92|189.44|186.32|189.44|186.32|188.04|184.92|0
1650657660000|2022-04-22 20:01:00|189.55|186.43|188.97|185.85|189.79|186.67|188.97|185.85|0
1650657670000|2022-04-22 20:01:10|188.86|185.74|188.74|185.62|188.86|185.74|188.62|185.5|0
1650657680000|2022-04-22 20:01:20|188.16|185.04|188.86|185.74|188.97|185.85|188.16|185.04|0
1650657690000|2022-04-22 20:01:30|189.2|186.08|188.86|185.74|189.32|186.2|188.86|185.74|0
1650657700000|2022-04-22 20:01:40|189.09|185.97|188.74|185.62|189.09|185.97|188.74|185.62|0
1650657710000|2022-04-22 20:01:50|188.39|185.27|188.22|185.1|188.39|185.27|188.22|185.1|0
1650657720000|2022-04-22 20:02:00|188.39|185.27|188.62|185.5|188.85|185.73|188.39|185.27|0
1650657730000|2022-04-22 20:02:10|188.74|185.62|187.81|184.69|188.74|185.62|187.81|184.69|0
1650657740000|2022-04-22 20:02:20|187.7|184.58|187.81|184.69|188.04|184.92|187.7|184.58|0
1650657750000|2022-04-22 20:02:30|187.93|184.81|187.58|184.46|188.04|184.92|187.58|184.46|0
1650657760000|2022-04-22 20:02:40|187.7|184.58|187.35|184.23|187.7|184.58|187.35|184.23|0
1650657770000|2022-04-22 20:02:50|187.47|184.35|187.12|184|187.47|184.35|187|183.88|0
1650657780000|2022-04-22 20:03:00|187.23|184.11|187.35|184.23|187.35|184.23|187.23|184.11|0
1650657790000|2022-04-22 20:03:10|186.89|183.77|187.23|184.11|187.23|184.11|186.89|183.77|0
1650657800000|2022-04-22 20:03:20|187.35|184.23|187.81|184.69|187.81|184.69|187.35|184.23|0
1650657810000|2022-04-22 20:03:30|187.93|184.81|188.85|185.73|188.85|185.73|187.93|184.81|0
1650657820000|2022-04-22 20:03:40|189.09|185.97|189.32|186.2|189.32|186.2|189.09|185.97|0
1650657830000|2022-04-22 20:03:50|189.2|186.08|189.43|186.31|189.43|186.31|189.2|186.08|0
1650657840000|2022-04-22 20:04:00|189.67|186.55|189.55|186.43|189.78|186.66|189.55|186.43|0
1650657850000|2022-04-22 20:04:10|189.67|186.55|189.73|186.61|189.73|186.61|189.67|186.55|0
1650657860000|2022-04-22 20:04:20|189.78|186.66|189.96|186.84|189.96|186.84|189.55|186.43|0
1650657870000|2022-04-22 20:04:30|189.67|186.55|189.73|186.61|189.9|186.78|189.67|186.55|0
1650657880000|2022-04-22 20:04:40|189.78|186.66|189.55|186.43|189.78|186.66|189.55|186.43|0
1650657890000|2022-04-22 20:04:50|189.9|186.78|189.73|186.61|189.9|186.78|189.73|186.61|0
1650657900000|2022-04-22 20:05:00|189.9|186.78|189.9|186.78|190.01|186.89|189.9|186.78|0
1650657910000|2022-04-22 20:05:10|189.73|186.61|189.08|185.96|189.78|186.66|189.08|185.96|0
1650657920000|2022-04-22 20:05:20|189.32|186.2|190.01|186.89|190.01|186.89|189.32|186.2|0
1650657930000|2022-04-22 20:05:30|190.13|187.01|190.71|187.59|190.71|187.59|190.13|187.01|0
1650657940000|2022-04-22 20:05:40|191.18|188.06|191.3|188.18|191.42|188.3|191.18|188.06|0
1650657950000|2022-04-22 20:05:50|190.6|187.48|190.95|187.83|190.95|187.83|190.6|187.48|0
1650657960000|2022-04-22 20:06:00|191.06|187.94|190.71|187.59|191.06|187.94|190.6|187.48|0
1650657970000|2022-04-22 20:06:10|190.83|187.71|191.3|188.18|191.42|188.3|190.83|187.71|0
1650657980000|2022-04-22 20:06:20|191.18|188.06|191.3|188.18|191.3|188.18|191.06|187.94|0
1650657990000|2022-04-22 20:06:30|191.18|188.06|191.53|188.41|191.53|188.41|191.18|188.06|0
1650658000000|2022-04-22 20:06:40|191.65|188.53|191.77|188.65|191.77|188.65|191.53|188.41|0
1650658010000|2022-04-22 20:06:50|191.65|188.53|191.41|188.29|191.65|188.53|191.41|188.29|0
1650658020000|2022-04-22 20:07:00|191.3|188.18|191.3|188.18|191.3|188.18|191.3|188.18|0
1650658030000|2022-04-22 20:07:10|191.65|188.53|191.77|188.65|191.77|188.65|191.65|188.53|0
1650658040000|2022-04-22 20:07:20|191.88|188.76|191.77|188.65|192|188.88|191.77|188.65|0
1650658050000|2022-04-22 20:07:30|192|188.88|192.06|188.94|192.12|189|192|188.88|0
1650658060000|2022-04-22 20:07:40|192.12|189|192.71|189.59|192.71|189.59|192.12|189|0
1650658070000|2022-04-22 20:07:50|193.06|189.94|193.29|190.17|193.41|190.29|193.06|189.94|0
1650658080000|2022-04-22 20:08:00|193.53|190.41|192.82|189.7|193.53|190.41|192.82|189.7|0
1650658090000|2022-04-22 20:08:10|192.94|189.82|193.06|189.94|193.06|189.94|192.94|189.82|0
1650658100000|2022-04-22 20:08:20|193.18|190.06|193.41|190.29|193.41|190.29|193.06|189.94|0
1650658110000|2022-04-22 20:08:30|193.65|190.53|193.65|190.53|193.88|190.76|193.65|190.53|0
1650658120000|2022-04-22 20:08:40|193.77|190.65|193.88|190.76|193.88|190.76|193.65|190.53|0
1650658130000|2022-04-22 20:08:50|193.77|190.65|193.77|190.65|193.88|190.76|193.77|190.65|0
1650658140000|2022-04-22 20:09:00|193.65|190.53|193.88|190.76|193.88|190.76|193.65|190.53|0
1650658150000|2022-04-22 20:09:10|194|190.88|193.71|190.59|194.12|191|193.71|190.59|0
1650658160000|2022-04-22 20:09:20|193.88|190.76|193.65|190.53|193.88|190.76|193.65|190.53|0
1650658170000|2022-04-22 20:09:30|193.53|190.41|193.76|190.64|193.88|190.76|193.53|190.41|0
1650658180000|2022-04-22 20:09:40|193.59|190.47|193.65|190.53|193.65|190.53|193.53|190.41|0
1650658190000|2022-04-22 20:09:50|193.53|190.41|193.88|190.76|193.88|190.76|193.53|190.41|0
1650658200000|2022-04-22 20:10:00|193.76|190.64|194.24|191.12|194.24|191.12|193.76|190.64|0
1650658210000|2022-04-22 20:10:10|194|190.88|193.76|190.64|194|190.88|193.53|190.41|0
1650658220000|2022-04-22 20:10:20|193.88|190.76|193.76|190.64|193.88|190.76|193.65|190.53|0
1650658230000|2022-04-22 20:10:30|193.83|190.71|193.76|190.64|194|190.88|193.76|190.64|0
1650658240000|2022-04-22 20:10:40|193.88|190.76|193.65|190.53|193.88|190.76|193.65|190.53|0
1650658250000|2022-04-22 20:10:50|193.71|190.59|193.53|190.41|193.71|190.59|193.53|190.41|0
1650658260000|2022-04-22 20:11:00|193.41|190.29|193.41|190.29|193.41|190.29|193.41|190.29|0
1650658270000|2022-04-22 20:11:10|193.53|190.41|193.65|190.53|193.65|190.53|193.53|190.41|0
1650658280000|2022-04-22 20:11:20|193.41|190.29|193.65|190.53|193.65|190.53|193.17|190.05|0
1650658290000|2022-04-22 20:11:30|193.53|190.41|192.94|189.82|193.59|190.47|192.94|189.82|0
1650658300000|2022-04-22 20:11:40|193.06|189.94|192.94|189.82|193.06|189.94|192.94|189.82|0
1650658310000|2022-04-22 20:11:50|193.29|190.17|192.82|189.7|193.29|190.17|192.82|189.7|0
1650658320000|2022-04-22 20:12:00|192.88|189.76|192.94|189.82|192.94|189.82|192.76|189.64|0
1650658330000|2022-04-22 20:12:10|192.7|189.58|192.82|189.7|192.82|189.7|192.7|189.58|0
1650658340000|2022-04-22 20:12:20|192.7|189.58|192.58|189.46|192.7|189.58|192.47|189.35|0
1650658350000|2022-04-22 20:12:30|192.7|189.58|192.94|189.82|192.94|189.82|192.7|189.58|0
1650658360000|2022-04-22 20:12:40|193.05|189.93|192.94|189.82|193.05|189.93|192.94|189.82|0
1650658370000|2022-04-22 20:12:50|192.82|189.7|193.17|190.05|193.17|190.05|192.82|189.7|0
1650658380000|2022-04-22 20:13:00|193.05|189.93|193.05|189.93|193.05|189.93|193.05|189.93|0
1650658400000|2022-04-22 20:13:20|193.17|190.05|193.05|189.93|193.17|190.05|192.94|189.82|0
1650658410000|2022-04-22 20:13:30|192.7|189.58|193.17|190.05|193.17|190.05|192.7|189.58|0
1650658420000|2022-04-22 20:13:40|193.05|189.93|193.29|190.17|193.29|190.17|193.05|189.93|0
1650658430000|2022-04-22 20:13:50|193.17|190.05|193.17|190.05|193.17|190.05|193.17|190.05|0
1650658440000|2022-04-22 20:14:00|194|190.88|194.59|191.47|194.59|191.47|194|190.88|0
1650658450000|2022-04-22 20:14:10|194.35|191.23|193.88|190.76|194.35|191.23|193.76|190.64|0
1650658460000|2022-04-22 20:14:20|193.76|190.64|193.88|190.76|193.88|190.76|193.52|190.4|0
1650658470000|2022-04-22 20:14:30|194|190.88|193.41|190.29|194|190.88|193.41|190.29|0
1650658480000|2022-04-22 20:14:40|193.29|190.17|193.41|190.29|193.64|190.52|193.29|190.17|0
1650658490000|2022-04-22 20:14:50|193.52|190.4|193.52|190.4|193.52|190.4|193.41|190.29|0
1650658510000|2022-04-22 20:15:10|193.78|190.14|193.9|190.26|193.9|190.26|193.78|190.14|0
1650658520000|2022-04-22 20:15:20|193.78|190.14|193.67|190.03|193.78|190.14|193.67|190.03|0
1650658540000|2022-04-22 20:15:40|193.19|189.55|193.31|189.67|193.31|189.67|193.19|189.55|0
1650658550000|2022-04-22 20:15:50|193.43|189.79|194.49|190.85|194.49|190.85|193.43|189.79|0
1650658560000|2022-04-22 20:16:00|194.55|190.91|194.37|190.73|194.55|190.91|194.26|190.62|0
1650658570000|2022-04-22 20:16:10|194.26|190.62|194.61|190.97|194.85|191.21|194.26|190.62|0
1650658580000|2022-04-22 20:16:20|194.37|190.73|194.37|190.73|194.37|190.73|194.26|190.62|0
1650658590000|2022-04-22 20:16:30|194.44|190.8|194.26|190.62|194.44|190.8|194.26|190.62|0
1650658610000|2022-04-22 20:16:50|194.37|190.73|194.26|190.62|194.37|190.73|194.26|190.62|0
1650658640000|2022-04-22 20:17:20|194.25|190.61|194.25|190.61|194.25|190.61|194.25|190.61|0
1650658650000|2022-04-22 20:17:30|194.37|190.73|194.49|190.85|194.49|190.85|194.25|190.61|0
1650658670000|2022-04-22 20:17:50|194.61|190.97|194.61|190.97|194.61|190.97|194.61|190.97|0
1650658680000|2022-04-22 20:18:00|194.73|191.09|194.85|191.21|194.85|191.21|194.73|191.09|0
1650658690000|2022-04-22 20:18:10|194.96|191.32|194.96|191.32|194.96|191.32|194.96|191.32|0
1650658700000|2022-04-22 20:18:20|194.85|191.21|194.85|191.21|194.85|191.21|194.85|191.21|0
1650870300000|2022-04-25 07:05:00|212.09|208.97|211.47|208.35|212.09|208.97|211.47|208.35|0
1650870310000|2022-04-25 07:05:10|211.72|208.6|211.72|208.6|211.72|208.6|211.59|208.47|0
1650870320000|2022-04-25 07:05:20|211.34|208.22|210.97|207.85|211.34|208.22|210.97|207.85|0
1650870330000|2022-04-25 07:05:30|210.72|207.6|210.66|207.54|210.72|207.6|210.59|207.47|0
1650870340000|2022-04-25 07:05:40|210.72|207.6|210.66|207.54|210.72|207.6|210.59|207.47|0
1650870350000|2022-04-25 07:05:50|210.72|207.6|210.59|207.47|210.72|207.6|210.59|207.47|0
1650870360000|2022-04-25 07:06:00|210.47|207.35|211.47|208.35|211.47|208.35|210.47|207.35|0
1650870370000|2022-04-25 07:06:10|211.22|208.1|210.28|207.16|211.22|208.1|210.28|207.16|0
1650870380000|2022-04-25 07:06:20|209.91|206.79|209.54|206.42|209.91|206.79|209.54|206.42|0
1650870390000|2022-04-25 07:06:30|209.35|206.23|209.41|206.29|209.6|206.48|209.1|205.98|0
1650870400000|2022-04-25 07:06:40|209.47|206.35|209.47|206.35|209.54|206.42|209.35|206.23|0
1650870410000|2022-04-25 07:06:50|209.6|206.48|209.1|205.98|209.6|206.48|209.1|205.98|0
1650870420000|2022-04-25 07:07:00|209.22|206.1|208.55|205.43|209.22|206.1|208.55|205.43|0
1650870430000|2022-04-25 07:07:10|208.48|205.36|208.23|205.11|208.48|205.36|208.23|205.11|0
1650870440000|2022-04-25 07:07:20|207.99|204.87|207.74|204.62|207.99|204.87|207.74|204.62|0
1650870450000|2022-04-25 07:07:30|207.31|204.19|206.57|203.45|207.31|204.19|206.39|203.27|0
1650870460000|2022-04-25 07:07:40|206.02|202.9|205.41|202.29|206.08|202.96|205.41|202.29|0
1650870470000|2022-04-25 07:07:50|204.25|201.13|204.18|201.06|204.74|201.62|204.18|201.06|0
1650870480000|2022-04-25 07:08:00|204.06|200.94|203.52|200.4|204.06|200.94|203.45|200.33|0
1650870490000|2022-04-25 07:08:10|203.09|199.97|203.33|200.21|203.33|200.21|203.09|199.97|0
1650870500000|2022-04-25 07:08:20|203.21|200.09|203.09|199.97|203.52|200.4|203.09|199.97|0
1650870510000|2022-04-25 07:08:30|203.45|200.33|203.33|200.21|203.57|200.45|203.33|200.21|0
1650870520000|2022-04-25 07:08:40|203.15|200.03|203.27|200.15|203.57|200.45|203.15|200.03|0
1650870530000|2022-04-25 07:08:50|203.45|200.33|203.57|200.45|203.57|200.45|203.33|200.21|0
1650870550000|2022-04-25 07:09:10|203.7|200.58|202.72|199.6|203.7|200.58|202.72|199.6|0
1650870560000|2022-04-25 07:09:20|203.33|200.21|203.33|200.21|203.64|200.52|203.33|200.21|0
1650870570000|2022-04-25 07:09:30|203.82|200.7|205.04|201.92|205.04|201.92|203.82|200.7|0
1650870580000|2022-04-25 07:09:40|205.28|202.16|205.04|201.92|205.28|202.16|205.04|201.92|0
1650870590000|2022-04-25 07:09:50|204.91|201.79|205.04|201.92|205.04|201.92|204.91|201.79|0
1650870600000|2022-04-25 07:10:00|204.98|201.86|205.28|202.16|205.47|202.35|204.98|201.86|0
1650870610000|2022-04-25 07:10:10|205.4|202.28|205.77|202.65|206.02|202.9|205.4|202.28|0
1650870620000|2022-04-25 07:10:20|205.65|202.53|205.04|201.92|205.65|202.53|205.04|201.92|0
1650870630000|2022-04-25 07:10:30|205.1|201.98|205.4|202.28|205.4|202.28|205.1|201.98|0
1650870640000|2022-04-25 07:10:40|205.53|202.41|205.65|202.53|205.65|202.53|205.53|202.41|0
1650870650000|2022-04-25 07:10:50|205.71|202.59|206.26|203.14|206.26|203.14|205.71|202.59|0
1650870660000|2022-04-25 07:11:00|206.51|203.39|206.26|203.14|206.51|203.39|206.26|203.14|0
1650870670000|2022-04-25 07:11:10|206.38|203.26|206.38|203.26|206.57|203.45|206.38|203.26|0
1650870680000|2022-04-25 07:11:20|206.87|203.75|206.87|203.75|206.87|203.75|206.75|203.63|0
1650870690000|2022-04-25 07:11:30|207.24|204.12|207.06|203.94|207.24|204.12|207.06|203.94|0
1650870700000|2022-04-25 07:11:40|207|203.88|207.06|203.94|207.12|204|206.82|203.7|0
1650870710000|2022-04-25 07:11:50|206.75|203.63|206.14|203.02|206.75|203.63|206.14|203.02|0
1650870720000|2022-04-25 07:12:00|206.26|203.14|205.77|202.65|206.26|203.14|205.77|202.65|0
1650870730000|2022-04-25 07:12:10|205.96|202.84|206.2|203.08|206.26|203.14|205.96|202.84|0
1650870740000|2022-04-25 07:12:20|206.63|203.51|206.38|203.26|206.63|203.51|206.26|203.14|0
1650870750000|2022-04-25 07:12:30|206.75|203.63|207.06|203.94|207.06|203.94|206.63|203.51|0
1650870760000|2022-04-25 07:12:40|206.87|203.75|207.31|204.19|207.31|204.19|206.75|203.63|0
1650870770000|2022-04-25 07:12:50|207.12|204|206.01|202.89|207.12|204|206.01|202.89|0
1650870780000|2022-04-25 07:13:00|205.89|202.77|206.87|203.75|206.87|203.75|205.89|202.77|0
1650870790000|2022-04-25 07:13:10|206.81|203.69|207.12|204|207.18|204.06|206.81|203.69|0
1650870800000|2022-04-25 07:13:20|206.87|203.75|205.89|202.77|206.87|203.75|205.89|202.77|0
1650870810000|2022-04-25 07:13:30|205.52|202.4|204.85|201.73|205.52|202.4|204.85|201.73|0
1650870820000|2022-04-25 07:13:40|204.79|201.67|204.18|201.06|204.79|201.67|204.18|201.06|0
1650870830000|2022-04-25 07:13:50|204.06|200.94|203.63|200.51|204.06|200.94|203.51|200.39|0
1650870840000|2022-04-25 07:14:00|203.94|200.82|204|200.88|204.3|201.18|203.94|200.82|0
1650870850000|2022-04-25 07:14:10|203.88|200.76|204.42|201.3|204.42|201.3|203.88|200.76|0
1650870860000|2022-04-25 07:14:20|204.3|201.18|204.49|201.37|204.49|201.37|204.12|201|0
1650870870000|2022-04-25 07:14:30|204.61|201.49|205.46|202.34|205.46|202.34|204.61|201.49|0
1650870880000|2022-04-25 07:14:40|205.52|202.4|205.03|201.91|205.52|202.4|205.03|201.91|0
1650870890000|2022-04-25 07:14:50|205.1|201.98|204.97|201.85|205.1|201.98|204.79|201.67|0
1650870900000|2022-04-25 07:15:00|205.4|202.28|205.89|202.77|205.89|202.77|205.4|202.28|0
1650870910000|2022-04-25 07:15:10|205.64|202.52|205.1|201.98|205.64|202.52|205.1|201.98|0
1650870920000|2022-04-25 07:15:20|204.91|201.79|204.06|200.94|204.91|201.79|204.06|200.94|0
1650870930000|2022-04-25 07:15:30|203.93|200.81|203.63|200.51|203.93|200.81|203.63|200.51|0
1650870940000|2022-04-25 07:15:40|204.06|200.94|204.06|200.94|204.06|200.94|204|200.88|0
1650870950000|2022-04-25 07:15:50|204.18|201.06|204.24|201.12|204.54|201.42|204.18|201.06|0
1650870960000|2022-04-25 07:16:00|204.06|200.94|203.69|200.57|204.06|200.94|203.69|200.57|0
1650870970000|2022-04-25 07:16:10|203.2|200.08|202.6|199.48|203.2|200.08|202.6|199.48|0
1650870980000|2022-04-25 07:16:20|201.99|198.87|202.23|199.11|202.35|199.23|201.99|198.87|0
1650870990000|2022-04-25 07:16:30|202.11|198.99|202.54|199.42|202.54|199.42|202.11|198.99|0
1650871000000|2022-04-25 07:16:40|202.23|199.11|202.42|199.3|202.42|199.3|202.11|198.99|0
1650871010000|2022-04-25 07:16:50|202.35|199.23|202.23|199.11|202.84|199.72|202.23|199.11|0
1650871020000|2022-04-25 07:17:00|201.99|198.87|202.6|199.48|202.6|199.48|201.99|198.87|0
1650871030000|2022-04-25 07:17:10|202.47|199.35|201.27|198.15|202.47|199.35|201.27|198.15|0
1650871040000|2022-04-25 07:17:20|201.57|198.45|201.02|197.9|201.57|198.45|201.02|197.9|0
1650871050000|2022-04-25 07:17:30|200.9|197.78|200.42|197.3|200.9|197.78|200.42|197.3|0
1650871060000|2022-04-25 07:17:40|200.9|197.78|201.02|197.9|201.02|197.9|200.72|197.6|0
1650871070000|2022-04-25 07:17:50|201.09|197.97|200.72|197.6|201.14|198.02|200.72|197.6|0
1650871080000|2022-04-25 07:18:00|200.66|197.54|200.54|197.42|200.66|197.54|200.36|197.24|0
1650871090000|2022-04-25 07:18:10|200.78|197.66|200.3|197.18|200.78|197.66|200.24|197.12|0
1650871100000|2022-04-25 07:18:20|200.12|197|200.42|197.3|200.42|197.3|200.12|197|0
1650871110000|2022-04-25 07:18:30|200.3|197.18|199.94|196.82|200.3|197.18|199.94|196.82|0
1650871120000|2022-04-25 07:18:40|200.06|196.94|199.46|196.34|200.06|196.94|199.46|196.34|0
1650871130000|2022-04-25 07:18:50|200.06|196.94|200.24|197.12|200.42|197.3|200.06|196.94|0
1650871140000|2022-04-25 07:19:00|200.18|197.06|200.18|197.06|200.3|197.18|199.94|196.82|0
1650871150000|2022-04-25 07:19:10|200.3|197.18|200.18|197.06|200.72|197.6|200.18|197.06|0
1650871160000|2022-04-25 07:19:20|199.94|196.82|199.88|196.76|200|196.88|199.88|196.76|0
1650871170000|2022-04-25 07:19:30|199.82|196.7|200.12|197|200.18|197.06|199.58|196.46|0
1650871180000|2022-04-25 07:19:40|200.18|197.06|200.72|197.6|200.72|197.6|200.18|197.06|0
1650871190000|2022-04-25 07:19:50|200.78|197.66|201.14|198.02|201.26|198.14|200.78|197.66|0
1650871200000|2022-04-25 07:20:00|200.78|197.66|200.96|197.84|200.96|197.84|200.78|197.66|0
1650871210000|2022-04-25 07:20:10|201.26|198.14|201.02|197.9|201.38|198.26|201.02|197.9|0
1650871220000|2022-04-25 07:20:20|201.14|198.02|201.14|198.02|201.14|198.02|200.96|197.84|0
1650871230000|2022-04-25 07:20:30|201.2|198.08|200.54|197.42|201.2|198.08|200.42|197.3|0
1650871240000|2022-04-25 07:20:40|200.72|197.6|200.48|197.36|200.72|197.6|200.42|197.3|0
1650871250000|2022-04-25 07:20:50|200.78|197.66|201.26|198.14|201.26|198.14|200.78|197.66|0
1650871260000|2022-04-25 07:21:00|201.14|198.02|201.14|198.02|201.14|198.02|200.96|197.84|0
1650871270000|2022-04-25 07:21:10|201.26|198.14|201.32|198.2|201.32|198.2|201.2|198.08|0
1650871280000|2022-04-25 07:21:20|201.5|198.38|201.2|198.08|201.5|198.38|201.2|198.08|0
1650871290000|2022-04-25 07:21:30|201.08|197.96|201.14|198.02|201.14|198.02|201.08|197.96|0
1650871300000|2022-04-25 07:21:40|201.26|198.14|201.57|198.45|201.57|198.45|201.26|198.14|0
1650871310000|2022-04-25 07:21:50|201.69|198.57|201.44|198.32|201.87|198.75|201.44|198.32|0
1650871320000|2022-04-25 07:22:00|201.62|198.5|201.57|198.45|201.69|198.57|201.5|198.38|0
1650871330000|2022-04-25 07:22:10|201.74|198.62|202.11|198.99|202.23|199.11|201.74|198.62|0
1650871340000|2022-04-25 07:22:20|202.35|199.23|202.35|199.23|202.47|199.35|202.35|199.23|0
1650871350000|2022-04-25 07:22:30|201.81|198.69|201.38|198.26|201.81|198.69|201.38|198.26|0
1650871360000|2022-04-25 07:22:40|201.5|198.38|201.62|198.5|201.86|198.74|201.5|198.38|0
1650871370000|2022-04-25 07:22:50|201.86|198.74|201.62|198.5|201.86|198.74|201.5|198.38|0
1650871380000|2022-04-25 07:23:00|201.2|198.08|200.9|197.78|201.26|198.14|200.78|197.66|0
1650871390000|2022-04-25 07:23:10|200.78|197.66|200|196.88|200.84|197.72|200|196.88|0
1650871400000|2022-04-25 07:23:20|200.06|196.94|200.18|197.06|200.42|197.3|200.06|196.94|0
1650871410000|2022-04-25 07:23:30|200.12|197|200.24|197.12|200.24|197.12|200.12|197|0
1650871420000|2022-04-25 07:23:40|200.18|197.06|199.34|196.22|200.18|197.06|199.22|196.1|0
1650871430000|2022-04-25 07:23:50|199.46|196.34|199.34|196.22|199.52|196.4|199.34|196.22|0
1650871440000|2022-04-25 07:24:00|199.4|196.28|199.16|196.04|199.4|196.28|199.16|196.04|0
1650871450000|2022-04-25 07:24:10|199.46|196.34|199.22|196.1|199.58|196.46|199.22|196.1|0
1650871460000|2022-04-25 07:24:20|198.86|195.74|199.22|196.1|199.22|196.1|198.86|195.74|0
1650871470000|2022-04-25 07:24:30|199.1|195.98|198.62|195.5|199.1|195.98|198.62|195.5|0
1650871480000|2022-04-25 07:24:40|198.74|195.62|198.62|195.5|198.86|195.74|198.5|195.38|0
1650871490000|2022-04-25 07:24:50|198.5|195.38|197.72|194.6|198.5|195.38|197.72|194.6|0
1650871500000|2022-04-25 07:25:00|197.54|194.42|196.95|193.83|197.54|194.42|196.71|193.59|0
1650871510000|2022-04-25 07:25:10|196.71|193.59|197.19|194.07|197.19|194.07|196.71|193.59|0
1650871520000|2022-04-25 07:25:20|197.07|193.95|197.07|193.95|197.19|194.07|197.07|193.95|0
1650871530000|2022-04-25 07:25:30|196.83|193.71|197.18|194.06|197.18|194.06|196.83|193.71|0
1650871540000|2022-04-25 07:25:40|197.42|194.3|197.42|194.3|197.42|194.3|197.3|194.18|0
1650871550000|2022-04-25 07:25:50|197.66|194.54|198.08|194.96|198.08|194.96|197.66|194.54|0
1650871560000|2022-04-25 07:26:00|198.26|195.14|198.2|195.08|198.26|195.14|198.14|195.02|0
1650871570000|2022-04-25 07:26:10|198.38|195.26|197.9|194.78|198.38|195.26|197.9|194.78|0
1650871580000|2022-04-25 07:26:20|197.96|194.84|197.07|193.95|197.96|194.84|197.07|193.95|0
1650871590000|2022-04-25 07:26:30|196.95|193.83|197.78|194.66|197.78|194.66|196.95|193.83|0
1650871600000|2022-04-25 07:26:40|197.42|194.3|197.18|194.06|197.42|194.3|197.18|194.06|0
1650871610000|2022-04-25 07:26:50|196.83|193.71|195.71|192.59|197.13|194.01|195.71|192.59|0
1650871620000|2022-04-25 07:27:00|195.94|192.82|196.24|193.12|196.24|193.12|195.94|192.82|0
1650871630000|2022-04-25 07:27:10|196.3|193.18|196.06|192.94|196.3|193.18|196.06|192.94|0
1650871640000|2022-04-25 07:27:20|196.84|193.72|196.9|193.78|196.9|193.78|196.54|193.42|0
1650871650000|2022-04-25 07:27:30|197.26|194.14|200.01|196.89|200.01|196.89|197.02|193.9|0
1650871660000|2022-04-25 07:27:40|200.25|197.13|198.53|195.41|200.25|197.13|198.36|195.24|0
1650871670000|2022-04-25 07:27:50|198.72|195.6|198.6|195.48|198.72|195.6|198.53|195.41|0
1650871680000|2022-04-25 07:28:00|198.72|195.6|198.6|195.48|198.84|195.72|198.6|195.48|0
1650871690000|2022-04-25 07:28:10|198.72|195.6|198.29|195.17|198.77|195.65|198.29|195.17|0
1650871700000|2022-04-25 07:28:20|198.41|195.29|199.43|196.31|199.43|196.31|198.41|195.29|0
1650871710000|2022-04-25 07:28:30|199.37|196.25|198.89|195.77|199.37|196.25|198.77|195.65|0
1650871720000|2022-04-25 07:28:40|198.95|195.83|199.13|196.01|199.13|196.01|198.83|195.71|0
1650871730000|2022-04-25 07:28:50|199.01|195.89|198.83|195.71|199.01|195.89|198.83|195.71|0
1650871740000|2022-04-25 07:29:00|198.77|195.65|199.49|196.37|199.49|196.37|198.77|195.65|0
1650871750000|2022-04-25 07:29:10|199.07|195.95|199.13|196.01|199.13|196.01|198.77|195.65|0
1650871760000|2022-04-25 07:29:20|198.77|195.65|198.65|195.53|198.77|195.65|198.65|195.53|0
1650871770000|2022-04-25 07:29:30|198.71|195.59|198.53|195.41|198.71|195.59|198.29|195.17|0
1650871780000|2022-04-25 07:29:40|198.65|195.53|198.36|195.24|198.89|195.77|198.36|195.24|0
1650871790000|2022-04-25 07:29:50|198.41|195.29|198.83|195.71|198.83|195.71|198.41|195.29|0
1650871800000|2022-04-25 07:30:00|199.07|195.95|198.89|195.77|199.07|195.95|198.89|195.77|0
1650871810000|2022-04-25 07:30:10|198.83|195.71|199.13|196.01|199.13|196.01|198.77|195.65|0
1650871820000|2022-04-25 07:30:20|199.25|196.13|199.61|196.49|199.61|196.49|199.25|196.13|0
1650871830000|2022-04-25 07:30:30|199.49|196.37|199.73|196.61|199.73|196.61|199.49|196.37|0
1650871840000|2022-04-25 07:30:40|200.03|196.91|200.09|196.97|200.09|196.97|199.79|196.67|0
1650871850000|2022-04-25 07:30:50|200.57|197.45|200.69|197.57|200.81|197.69|200.33|197.21|0
1650871860000|2022-04-25 07:31:00|200.33|197.21|200.57|197.45|200.57|197.45|200.33|197.21|0
1650871870000|2022-04-25 07:31:10|200.64|197.52|200.93|197.81|201.12|198|200.57|197.45|0
1650871880000|2022-04-25 07:31:20|201.06|197.94|200.64|197.52|201.06|197.94|200.64|197.52|0
1650871890000|2022-04-25 07:31:30|200.76|197.64|200.69|197.57|200.81|197.69|200.69|197.57|0
1650871900000|2022-04-25 07:31:40|200.76|197.64|200.81|197.69|200.88|197.76|200.69|197.57|0
1650871910000|2022-04-25 07:31:50|200.93|197.81|201.3|198.18|201.42|198.3|200.93|197.81|0
1650871920000|2022-04-25 07:32:00|201.66|198.54|201.9|198.78|202.14|199.02|201.66|198.54|0
1650871930000|2022-04-25 07:32:10|202.08|198.96|201.96|198.84|202.21|199.09|201.96|198.84|0
1650871940000|2022-04-25 07:32:20|201.3|198.18|201.24|198.12|201.54|198.42|201.24|198.12|0
1650871950000|2022-04-25 07:32:30|201.17|198.05|201.12|198|201.24|198.12|201.12|198|0
1650871960000|2022-04-25 07:32:40|201.3|198.18|201.42|198.3|201.54|198.42|201.3|198.18|0
1650871970000|2022-04-25 07:32:50|201.3|198.18|201.66|198.54|201.66|198.54|201.3|198.18|0
1650871980000|2022-04-25 07:33:00|201.48|198.36|201.72|198.6|201.72|198.6|201.48|198.36|0
1650871990000|2022-04-25 07:33:10|202.02|198.9|200.3|197.18|202.02|198.9|199.51|196.39|0
1650872000000|2022-04-25 07:33:20|200.43|197.31|200.55|197.43|200.55|197.43|200.37|197.25|0
1650872010000|2022-04-25 07:33:30|200.49|197.37|200.18|197.06|200.49|197.37|200.18|197.06|0
1650872020000|2022-04-25 07:33:40|200.43|197.31|200.49|197.37|200.55|197.43|200.43|197.31|0
1650872030000|2022-04-25 07:33:50|200.79|197.67|199.88|196.76|200.79|197.67|199.88|196.76|0
1650872040000|2022-04-25 07:34:00|199.82|196.7|200.12|197|200.18|197.06|199.82|196.7|0
1650872050000|2022-04-25 07:34:10|200.18|197.06|200.37|197.25|200.43|197.31|200.18|197.06|0
1650872060000|2022-04-25 07:34:20|200.3|197.18|199.94|196.82|200.3|197.18|199.94|196.82|0
1650872070000|2022-04-25 07:34:30|200.06|196.94|200.12|197|200.12|197|200.06|196.94|0
1650872080000|2022-04-25 07:34:40|200.42|197.3|200.12|197|200.42|197.3|200.12|197|0
1650872090000|2022-04-25 07:34:50|200.18|197.06|200.67|197.55|200.67|197.55|200.18|197.06|0
1650872100000|2022-04-25 07:35:00|200.61|197.49|200.3|197.18|200.61|197.49|200.3|197.18|0
1650872110000|2022-04-25 07:35:10|199.94|196.82|199.58|196.46|199.94|196.82|199.58|196.46|0
1650872120000|2022-04-25 07:35:20|199.46|196.34|199.58|196.46|199.58|196.46|199.46|196.34|0
1650872130000|2022-04-25 07:35:30|199.88|196.76|200.3|197.18|200.3|197.18|199.88|196.76|0
1650872140000|2022-04-25 07:35:40|200.37|197.25|200.67|197.55|200.79|197.67|200.37|197.25|0
1650872150000|2022-04-25 07:35:50|200.42|197.3|200.91|197.79|200.91|197.79|200.42|197.3|0
1650872160000|2022-04-25 07:36:00|200.79|197.67|200.91|197.79|200.91|197.79|200.79|197.67|0
1650872170000|2022-04-25 07:36:10|200.97|197.85|200.42|197.3|200.97|197.85|200.42|197.3|0
1650872180000|2022-04-25 07:36:20|200.3|197.18|200.18|197.06|200.3|197.18|200.12|197|0
1650872190000|2022-04-25 07:36:30|200.12|197|200.18|197.06|200.3|197.18|199.94|196.82|0
1650872200000|2022-04-25 07:36:40|200.12|197|200.24|197.12|200.24|197.12|200.12|197|0
1650872210000|2022-04-25 07:36:50|200.42|197.3|200.61|197.49|200.67|197.55|200.42|197.3|0
1650872220000|2022-04-25 07:37:00|200.54|197.42|200.73|197.61|200.73|197.61|200.54|197.42|0
1650872230000|2022-04-25 07:37:10|200.79|197.67|200.73|197.61|200.79|197.67|200.61|197.49|0
1650872240000|2022-04-25 07:37:20|201.03|197.91|201.39|198.27|201.39|198.27|201.03|197.91|0
1650872250000|2022-04-25 07:37:30|201.46|198.34|201.46|198.34|201.52|198.4|201.46|198.34|0
1650872260000|2022-04-25 07:37:40|201.39|198.27|201.15|198.03|201.39|198.27|200.97|197.85|0
1650872270000|2022-04-25 07:37:50|201.03|197.91|201.03|197.91|201.03|197.91|201.03|197.91|0
1650872280000|2022-04-25 07:38:00|201.09|197.97|201.09|197.97|201.09|197.97|201.09|197.97|0
1650872290000|2022-04-25 07:38:10|201.39|198.27|201.39|198.27|201.39|198.27|201.39|198.27|0
1650872300000|2022-04-25 07:38:20|201.27|198.15|200.66|197.54|201.27|198.15|200.66|197.54|0
1650872310000|2022-04-25 07:38:30|200.79|197.67|200.73|197.61|200.79|197.67|200.66|197.54|0
1650872320000|2022-04-25 07:38:40|200.66|197.54|201.27|198.15|201.27|198.15|200.66|197.54|0
1650872330000|2022-04-25 07:38:50|201.39|198.27|201.39|198.27|201.51|198.39|201.39|198.27|0
1650872340000|2022-04-25 07:39:00|201.51|198.39|200.91|197.79|201.51|198.39|200.91|197.79|0
1650872350000|2022-04-25 07:39:10|200.78|197.66|200.54|197.42|200.78|197.66|200.54|197.42|0
1650872360000|2022-04-25 07:39:20|200.06|196.94|200.18|197.06|200.18|197.06|200.06|196.94|0
1650872370000|2022-04-25 07:39:30|200.06|196.94|200.12|197|200.42|197.3|200.06|196.94|0
1650872380000|2022-04-25 07:39:40|200.06|196.94|200.36|197.24|200.36|197.24|200.06|196.94|0
1650872390000|2022-04-25 07:39:50|200.42|197.3|200.6|197.48|200.66|197.54|200.36|197.24|0
1650872400000|2022-04-25 07:40:00|200.66|197.54|200.3|197.18|200.73|197.61|200.3|197.18|0
1650872410000|2022-04-25 07:40:10|200.18|197.06|200.42|197.3|200.42|197.3|200.18|197.06|0
1650872420000|2022-04-25 07:40:20|200.3|197.18|200.3|197.18|200.42|197.3|200.3|197.18|0
1650872430000|2022-04-25 07:40:30|200.42|197.3|200.9|197.78|200.9|197.78|200.42|197.3|0
1650872440000|2022-04-25 07:40:40|201.03|197.91|201.39|198.27|201.39|198.27|201.03|197.91|0
1650872450000|2022-04-25 07:40:50|201.63|198.51|201.88|198.76|201.88|198.76|201.63|198.51|0
1650872460000|2022-04-25 07:41:00|201.76|198.64|201.63|198.51|201.76|198.64|201.63|198.51|0
1650872470000|2022-04-25 07:41:10|201.76|198.64|201.88|198.76|202.12|199|201.76|198.64|0
1650872480000|2022-04-25 07:41:20|201.76|198.64|201.63|198.51|201.82|198.7|201.51|198.39|0
1650872490000|2022-04-25 07:41:30|201.39|198.27|200.85|197.73|201.39|198.27|200.85|197.73|0
1650872500000|2022-04-25 07:41:40|200.72|197.6|201.09|197.97|201.15|198.03|200.72|197.6|0
1650872510000|2022-04-25 07:41:50|201.57|198.45|201.33|198.21|201.57|198.45|201.27|198.15|0
1650872520000|2022-04-25 07:42:00|201.57|198.45|201.75|198.63|201.75|198.63|201.51|198.39|0
1650872530000|2022-04-25 07:42:10|201.63|198.51|201.63|198.51|201.75|198.63|201.63|198.51|0
1650872540000|2022-04-25 07:42:20|201.75|198.63|201.63|198.51|201.75|198.63|201.51|198.39|0
1650872550000|2022-04-25 07:42:30|201.75|198.63|202.06|198.94|202.06|198.94|201.75|198.63|0
1650872560000|2022-04-25 07:42:40|202.12|199|202.18|199.06|202.18|199.06|202.12|199|0
1650872570000|2022-04-25 07:42:50|202.24|199.12|201.88|198.76|202.49|199.37|201.88|198.76|0
1650872580000|2022-04-25 07:43:00|202.12|199|201.88|198.76|202.12|199|201.88|198.76|0
1650872590000|2022-04-25 07:43:10|201.57|198.45|201.63|198.51|201.94|198.82|201.57|198.45|0
1650872600000|2022-04-25 07:43:20|201.51|198.39|201.09|197.97|201.51|198.39|201.02|197.9|0
1650872610000|2022-04-25 07:43:30|200.78|197.66|200.84|197.72|200.84|197.72|200.78|197.66|0
1650872620000|2022-04-25 07:43:40|200.9|197.78|200.66|197.54|200.97|197.85|200.54|197.42|0
1650872630000|2022-04-25 07:43:50|200.72|197.6|200.54|197.42|200.72|197.6|200.54|197.42|0
1650872640000|2022-04-25 07:44:00|200.72|197.6|200.9|197.78|200.9|197.78|200.6|197.48|0
1650872650000|2022-04-25 07:44:10|200.72|197.6|200.17|197.05|200.72|197.6|200.17|197.05|0
1650872660000|2022-04-25 07:44:20|200.05|196.93|199.09|195.97|200.05|196.93|199.09|195.97|0
1650872670000|2022-04-25 07:44:30|199.03|195.91|198.79|195.67|199.03|195.91|198.67|195.55|0
1650872680000|2022-04-25 07:44:40|199.09|195.97|199.33|196.21|199.45|196.33|199.09|195.97|0
1650872690000|2022-04-25 07:44:50|199.21|196.09|199.63|196.51|199.63|196.51|199.21|196.09|0
1650872700000|2022-04-25 07:45:00|199.57|196.45|199.33|196.21|199.57|196.45|199.33|196.21|0
1650872710000|2022-04-25 07:45:10|199.69|196.57|199.87|196.75|199.93|196.81|199.69|196.57|0
1650872720000|2022-04-25 07:45:20|199.81|196.69|200.12|197|200.12|197|199.81|196.69|0
1650872730000|2022-04-25 07:45:30|200.05|196.93|199.33|196.21|200.05|196.93|199.33|196.21|0
1650872740000|2022-04-25 07:45:40|199.21|196.09|199.45|196.33|199.63|196.51|199.21|196.09|0
1650872750000|2022-04-25 07:45:50|199.51|196.39|199.27|196.15|199.51|196.39|199.27|196.15|0
1650872760000|2022-04-25 07:46:00|199.39|196.27|199.57|196.45|199.57|196.45|199.39|196.27|0
1650872770000|2022-04-25 07:46:10|199.63|196.51|199.51|196.39|199.63|196.51|199.51|196.39|0
1650872780000|2022-04-25 07:46:20|199.27|196.15|199.08|195.96|199.27|196.15|199.08|195.96|0
1650872790000|2022-04-25 07:46:30|199.03|195.91|198.79|195.67|199.03|195.91|198.79|195.67|0
1650872800000|2022-04-25 07:46:40|198.6|195.48|199.15|196.03|199.15|196.03|198.6|195.48|0
1650872810000|2022-04-25 07:46:50|199.08|195.96|199.15|196.03|199.27|196.15|199.08|195.96|0
1650872820000|2022-04-25 07:47:00|199.33|196.21|199.75|196.63|199.75|196.63|199.21|196.09|0
1650872830000|2022-04-25 07:47:10|199.87|196.75|200.05|196.93|200.17|197.05|199.87|196.75|0
1650872840000|2022-04-25 07:47:20|199.93|196.81|200.23|197.11|200.23|197.11|199.75|196.63|0
1650872850000|2022-04-25 07:47:30|199.93|196.81|199.45|196.33|199.99|196.87|199.45|196.33|0
1650872860000|2022-04-25 07:47:40|199.39|196.27|198.36|195.24|199.39|196.27|198.36|195.24|0
1650872870000|2022-04-25 07:47:50|198.24|195.12|198.48|195.36|198.48|195.36|198.24|195.12|0
1650872880000|2022-04-25 07:48:00|198.6|195.48|198.9|195.78|198.96|195.84|198.6|195.48|0
1650872890000|2022-04-25 07:48:10|198.42|195.3|198.72|195.6|198.72|195.6|198.42|195.3|0
1650872900000|2022-04-25 07:48:20|198.84|195.72|199.03|195.91|199.03|195.91|198.78|195.66|0
1650872910000|2022-04-25 07:48:30|199.08|195.96|199.75|196.63|199.75|196.63|199.08|195.96|0
1650872920000|2022-04-25 07:48:40|199.87|196.75|199.93|196.81|199.93|196.81|199.81|196.69|0
1650872930000|2022-04-25 07:48:50|199.99|196.87|200.17|197.05|200.17|197.05|199.93|196.81|0
1650872940000|2022-04-25 07:49:00|200.23|197.11|200.66|197.54|200.66|197.54|200.11|196.99|0
1650872950000|2022-04-25 07:49:10|200.78|197.66|200.9|197.78|200.9|197.78|200.78|197.66|0
1650872960000|2022-04-25 07:49:20|200.84|197.72|200.78|197.66|200.84|197.72|200.65|197.53|0
1650872970000|2022-04-25 07:49:30|200.84|197.72|200.96|197.84|200.96|197.84|200.84|197.72|0
1650872980000|2022-04-25 07:49:40|200.48|197.36|200.78|197.66|200.78|197.66|200.48|197.36|0
1650872990000|2022-04-25 07:49:50|201.38|198.26|201.32|198.2|201.38|198.26|201.14|198.02|0
1650873000000|2022-04-25 07:50:00|201.26|198.14|200.96|197.84|201.32|198.2|200.96|197.84|0
1650873010000|2022-04-25 07:50:10|201.02|197.9|200.78|197.66|201.02|197.9|200.78|197.66|0
1650873020000|2022-04-25 07:50:20|200.9|197.78|202.36|199.24|202.36|199.24|200.9|197.78|0
1650873030000|2022-04-25 07:50:30|202.72|199.6|203.34|200.22|203.34|200.22|202.72|199.6|0
1650873040000|2022-04-25 07:50:40|203.09|199.97|202.85|199.73|203.09|199.97|202.85|199.73|0
1650873050000|2022-04-25 07:50:50|203.21|200.09|203.33|200.21|203.33|200.21|203.21|200.09|0
1650873060000|2022-04-25 07:51:00|203.58|200.46|203.52|200.4|203.58|200.46|203.33|200.21|0
1650873070000|2022-04-25 07:51:10|203.21|200.09|203.09|199.97|203.46|200.34|203.09|199.97|0
1650873080000|2022-04-25 07:51:20|203.28|200.16|203.21|200.09|203.33|200.21|203.21|200.09|0
1650873090000|2022-04-25 07:51:30|203.28|200.16|202.97|199.85|203.28|200.16|202.97|199.85|0
1650873100000|2022-04-25 07:51:40|202.84|199.72|202.72|199.6|203.03|199.91|202.72|199.6|0
1650873110000|2022-04-25 07:51:50|203.03|199.91|202.91|199.79|203.09|199.97|202.91|199.79|0
1650873120000|2022-04-25 07:52:00|202.84|199.72|202.84|199.72|202.84|199.72|202.79|199.67|0
1650873130000|2022-04-25 07:52:10|202.72|199.6|202.3|199.18|202.72|199.6|202.18|199.06|0
1650873140000|2022-04-25 07:52:20|202.54|199.42|202.05|198.93|202.54|199.42|202.05|198.93|0
1650873150000|2022-04-25 07:52:30|202.3|199.18|201.87|198.75|202.3|199.18|201.87|198.75|0
1650873160000|2022-04-25 07:52:40|201.93|198.81|202.97|199.85|202.97|199.85|201.93|198.81|0
1650873170000|2022-04-25 07:52:50|203.21|200.09|203.58|200.46|203.82|200.7|203.21|200.09|0
1650873180000|2022-04-25 07:53:00|203.76|200.64|204.26|201.14|204.31|201.19|203.76|200.64|0
1650873190000|2022-04-25 07:53:10|204.56|201.44|203.58|200.46|204.56|201.44|203.58|200.46|0
1650873200000|2022-04-25 07:53:20|202.97|199.85|203.21|200.09|203.33|200.21|202.97|199.85|0
1650873210000|2022-04-25 07:53:30|203.27|200.15|203.7|200.58|203.7|200.58|203.27|200.15|0
1650873220000|2022-04-25 07:53:40|203.82|200.7|204.31|201.19|204.31|201.19|203.82|200.7|0
1650873230000|2022-04-25 07:53:50|204.07|200.95|204.07|200.95|204.07|200.95|203.89|200.77|0
1650873240000|2022-04-25 07:54:00|204.38|201.26|203.45|200.33|204.38|201.26|203.45|200.33|0
1650873250000|2022-04-25 07:54:10|203.58|200.46|203.7|200.58|203.76|200.64|203.58|200.46|0
1650873260000|2022-04-25 07:54:20|204.01|200.89|204.13|201.01|204.31|201.19|204.01|200.89|0
1650873270000|2022-04-25 07:54:30|204.07|200.95|204.13|201.01|204.13|201.01|203.94|200.82|0
1650873280000|2022-04-25 07:54:40|204.07|200.95|204.25|201.13|204.25|201.13|204.07|200.95|0
1650873290000|2022-04-25 07:54:50|203.7|200.58|203.52|200.4|203.82|200.7|203.52|200.4|0
1650873300000|2022-04-25 07:55:00|203.58|200.46|203.64|200.52|203.76|200.64|203.52|200.4|0
1650873310000|2022-04-25 07:55:10|203.7|200.58|203.64|200.52|203.7|200.58|203.64|200.52|0
1650873320000|2022-04-25 07:55:20|203.7|200.58|203.94|200.82|204.07|200.95|203.7|200.58|0
1650873330000|2022-04-25 07:55:30|203.88|200.76|204.01|200.89|204.31|201.19|203.88|200.76|0
1650873340000|2022-04-25 07:55:40|204.19|201.07|203.7|200.58|204.19|201.07|203.45|200.33|0
1650873350000|2022-04-25 07:55:50|203.94|200.82|203.45|200.33|203.94|200.82|203.45|200.33|0
1650873360000|2022-04-25 07:56:00|203.39|200.27|203.03|199.91|203.39|200.27|203.03|199.91|0
1650873370000|2022-04-25 07:56:10|202.6|199.48|202.47|199.35|202.84|199.72|202.47|199.35|0
1650873380000|2022-04-25 07:56:20|202.6|199.48|202.66|199.54|202.66|199.54|202.47|199.35|0
1650873390000|2022-04-25 07:56:30|202.78|199.66|202.78|199.66|202.84|199.72|202.78|199.66|0
1650873400000|2022-04-25 07:56:40|202.84|199.72|203.21|200.09|203.27|200.15|202.84|199.72|0
1650873410000|2022-04-25 07:56:50|203.76|200.64|203.82|200.7|203.94|200.82|203.76|200.64|0
1650873420000|2022-04-25 07:57:00|203.76|200.64|204.25|201.13|204.25|201.13|203.7|200.58|0
1650873430000|2022-04-25 07:57:10|202.84|199.72|203.88|200.76|203.94|200.82|202.65|199.53|0
1650873440000|2022-04-25 07:57:20|203.81|200.69|203.57|200.45|203.81|200.69|203.57|200.45|0
1650873450000|2022-04-25 07:57:30|203.32|200.2|202.71|199.59|203.32|200.2|202.65|199.53|0
1650873460000|2022-04-25 07:57:40|203.14|200.02|202.96|199.84|203.27|200.15|202.96|199.84|0
1650873470000|2022-04-25 07:57:50|203.02|199.9|203.02|199.9|203.14|200.02|202.96|199.84|0
1650873480000|2022-04-25 07:58:00|202.9|199.78|203.2|200.08|203.2|200.08|202.9|199.78|0
1650873490000|2022-04-25 07:58:10|203.14|200.02|202.83|199.71|203.14|200.02|202.83|199.71|0
1650873500000|2022-04-25 07:58:20|202.9|199.78|202.96|199.84|202.96|199.84|202.83|199.71|0
1650873510000|2022-04-25 07:58:30|203.02|199.9|202.83|199.71|203.02|199.9|202.78|199.66|0
1650873520000|2022-04-25 07:58:40|202.78|199.66|202.9|199.78|202.9|199.78|202.78|199.66|0
1650873530000|2022-04-25 07:58:50|202.83|199.71|202.34|199.22|202.83|199.71|202.34|199.22|0
1650873540000|2022-04-25 07:59:00|202.47|199.35|202.41|199.29|202.47|199.35|202.34|199.22|0
1650873550000|2022-04-25 07:59:10|202.65|199.53|203.14|200.02|203.14|200.02|202.65|199.53|0
1650873560000|2022-04-25 07:59:20|203.08|199.96|202.9|199.78|203.08|199.96|202.71|199.59|0
1650873570000|2022-04-25 07:59:30|202.96|199.84|203.81|200.69|203.81|200.69|202.96|199.84|0
1650873580000|2022-04-25 07:59:40|203.88|200.76|203.94|200.82|204.06|200.94|203.88|200.76|0
1650873590000|2022-04-25 07:59:50|203.88|200.76|204.85|201.73|204.85|201.73|203.75|200.63|0
1650873600000|2022-04-25 08:00:00|205.1|201.98|205.22|202.1|205.22|202.1|204.98|201.86|0
1650873610000|2022-04-25 08:00:10|205.35|202.23|205.35|202.23|205.59|202.47|205.35|202.23|0
1650873620000|2022-04-25 08:00:20|205.47|202.35|205.71|202.59|205.78|202.66|205.47|202.35|0
1650873630000|2022-04-25 08:00:30|206.45|203.33|204.98|201.86|206.45|203.33|204.98|201.86|0
1650873640000|2022-04-25 08:00:40|204.92|201.8|204.49|201.37|204.92|201.8|204.49|201.37|0
1650873650000|2022-04-25 08:00:50|204.18|201.06|203.75|200.63|204.18|201.06|203.75|200.63|0
1650873660000|2022-04-25 08:01:00|203.69|200.57|204|200.88|204|200.88|203.69|200.57|0
1650873670000|2022-04-25 08:01:10|204.49|201.37|203.87|200.75|204.49|201.37|203.75|200.63|0
1650873680000|2022-04-25 08:01:20|203.63|200.51|203.14|200.02|203.63|200.51|203.14|200.02|0
1650873690000|2022-04-25 08:01:30|203.02|199.9|203.26|200.14|203.26|200.14|203.02|199.9|0
1650873700000|2022-04-25 08:01:40|203.2|200.08|203.26|200.14|203.26|200.14|203.2|200.08|0
1650873710000|2022-04-25 08:01:50|203.14|200.02|203.57|200.45|203.57|200.45|202.9|199.78|0
1650873720000|2022-04-25 08:02:00|203.38|200.26|203.38|200.26|203.38|200.26|203.08|199.96|0
1650873730000|2022-04-25 08:02:10|203.63|200.51|203.2|200.08|203.63|200.51|203.2|200.08|0
1650873740000|2022-04-25 08:02:20|203.26|200.14|203.26|200.14|203.38|200.26|203.26|200.14|0
1650873750000|2022-04-25 08:02:30|203.63|200.51|203.87|200.75|203.87|200.75|203.51|200.39|0
1650873760000|2022-04-25 08:02:40|203.99|200.87|203.87|200.75|203.99|200.87|203.81|200.69|0
1650873770000|2022-04-25 08:02:50|203.81|200.69|203.14|200.02|203.81|200.69|203.14|200.02|0
1650873780000|2022-04-25 08:03:00|203.08|199.96|202.35|199.23|203.08|199.96|202.35|199.23|0
1650873790000|2022-04-25 08:03:10|202.65|199.53|202.41|199.29|202.65|199.53|202.11|198.99|0
1650873800000|2022-04-25 08:03:20|202.16|199.04|202.23|199.11|202.41|199.29|202.16|199.04|0
1650873810000|2022-04-25 08:03:30|202.28|199.16|202.04|198.92|202.28|199.16|202.04|198.92|0
1650873820000|2022-04-25 08:03:40|202.16|199.04|201.68|198.56|202.16|199.04|201.68|198.56|0
1650873830000|2022-04-25 08:03:50|201.74|198.62|201.86|198.74|201.92|198.8|201.74|198.62|0
1650873840000|2022-04-25 08:04:00|201.8|198.68|201.8|198.68|201.92|198.8|201.8|198.68|0
1650873850000|2022-04-25 08:04:10|201.56|198.44|201.68|198.56|201.68|198.56|201.43|198.31|0
1650873860000|2022-04-25 08:04:20|201.62|198.5|201.68|198.56|201.68|198.56|201.43|198.31|0
1650873870000|2022-04-25 08:04:30|201.92|198.8|201.92|198.8|201.98|198.86|201.92|198.8|0
1650873880000|2022-04-25 08:04:40|201.98|198.86|201.74|198.62|201.98|198.86|201.55|198.43|0
1650873890000|2022-04-25 08:04:50|201.68|198.56|201.55|198.43|201.68|198.56|201.55|198.43|0
1650873900000|2022-04-25 08:05:00|201.62|198.5|201.5|198.38|201.68|198.56|201.31|198.19|0
1650873910000|2022-04-25 08:05:10|201.43|198.31|201.43|198.31|201.43|198.31|201.37|198.25|0
1650873920000|2022-04-25 08:05:20|201.31|198.19|201.13|198.01|201.43|198.31|201.13|198.01|0
1650873930000|2022-04-25 08:05:30|201.25|198.13|201.25|198.13|201.25|198.13|201.19|198.07|0
1650873940000|2022-04-25 08:05:40|201.01|197.89|200.83|197.71|201.01|197.89|200.83|197.71|0
1650873950000|2022-04-25 08:05:50|200.95|197.83|201.01|197.89|201.01|197.89|200.95|197.83|0
1650873960000|2022-04-25 08:06:00|200.95|197.83|199.8|196.68|200.95|197.83|199.8|196.68|0
1650873970000|2022-04-25 08:06:10|199.98|196.86|199.62|196.5|199.98|196.86|199.62|196.5|0
1650873980000|2022-04-25 08:06:20|199.32|196.2|199.5|196.38|199.5|196.38|199.32|196.2|0
1650873990000|2022-04-25 08:06:30|199.62|196.5|199.74|196.62|199.74|196.62|199.62|196.5|0
1650874000000|2022-04-25 08:06:40|199.86|196.74|200.04|196.92|200.1|196.98|199.86|196.74|0
1650874010000|2022-04-25 08:06:50|199.8|196.68|199.74|196.62|199.8|196.68|199.56|196.44|0
1650874020000|2022-04-25 08:07:00|199.62|196.5|199.5|196.38|199.74|196.62|199.5|196.38|0
1650874040000|2022-04-25 08:07:20|199.26|196.14|198.89|195.77|199.26|196.14|198.89|195.77|0
1650874050000|2022-04-25 08:07:30|198.84|195.72|198.65|195.53|198.84|195.72|198.65|195.53|0
1650874060000|2022-04-25 08:07:40|198.77|195.65|199.13|196.01|199.26|196.14|198.77|195.65|0
1650874070000|2022-04-25 08:07:50|199.26|196.14|199.38|196.26|199.38|196.26|199.26|196.14|0
1650874080000|2022-04-25 08:08:00|199.56|196.44|199.62|196.5|199.62|196.5|199.5|196.38|0
1650874090000|2022-04-25 08:08:10|199.92|196.8|200.16|197.04|200.16|197.04|199.86|196.74|0
1650874100000|2022-04-25 08:08:20|200.1|196.98|199.92|196.8|200.1|196.98|199.86|196.74|0
1650874110000|2022-04-25 08:08:30|199.98|196.86|199.98|196.86|200.1|196.98|199.98|196.86|0
1650874120000|2022-04-25 08:08:40|200.22|197.1|200.22|197.1|200.34|197.22|200.22|197.1|0
1650874130000|2022-04-25 08:08:50|200.34|197.22|200.95|197.83|200.95|197.83|200.34|197.22|0
1650874140000|2022-04-25 08:09:00|200.94|197.82|201.07|197.95|201.07|197.95|200.94|197.82|0
1650874150000|2022-04-25 08:09:10|201.19|198.07|201.31|198.19|201.31|198.19|201.19|198.07|0
1650874160000|2022-04-25 08:09:20|201.55|198.43|201.67|198.55|201.67|198.55|201.43|198.31|0
1650874170000|2022-04-25 08:09:30|201.92|198.8|201.92|198.8|201.92|198.8|201.92|198.8|0
1650874180000|2022-04-25 08:09:40|201.79|198.67|201.55|198.43|201.79|198.67|201.55|198.43|0
1650874190000|2022-04-25 08:09:50|201.43|198.31|201.91|198.79|201.91|198.79|201.43|198.31|0
1650874200000|2022-04-25 08:10:00|201.98|198.86|201.49|198.37|201.98|198.86|201.43|198.31|0
1650874210000|2022-04-25 08:10:10|201.55|198.43|201.43|198.31|201.79|198.67|201.43|198.31|0
1650874220000|2022-04-25 08:10:20|201.55|198.43|201.73|198.61|201.73|198.61|201.55|198.43|0
1650874230000|2022-04-25 08:10:30|201.49|198.37|201.31|198.19|201.55|198.43|201.06|197.94|0
1650874240000|2022-04-25 08:10:40|201.55|198.43|201.37|198.25|201.55|198.43|201.37|198.25|0
1650874250000|2022-04-25 08:10:50|201.31|198.19|201.31|198.19|201.31|198.19|201.19|198.07|0
1650874260000|2022-04-25 08:11:00|201.37|198.25|201.43|198.31|201.49|198.37|201.37|198.25|0
1650874270000|2022-04-25 08:11:10|201.31|198.19|201.43|198.31|201.43|198.31|201.19|198.07|0
1650874280000|2022-04-25 08:11:20|201.55|198.43|201.43|198.31|201.61|198.49|201.43|198.31|0
1650874290000|2022-04-25 08:11:30|201.55|198.43|202.1|198.98|202.1|198.98|201.55|198.43|0
1650874300000|2022-04-25 08:11:40|202.16|199.04|202.71|199.59|202.71|199.59|202.16|199.04|0
1650874310000|2022-04-25 08:11:50|202.77|199.65|202.77|199.65|202.77|199.65|202.64|199.52|0
1650874320000|2022-04-25 08:12:00|202.83|199.71|203.13|200.01|203.13|200.01|202.83|199.71|0
1650874330000|2022-04-25 08:12:10|203.19|200.07|203.44|200.32|203.44|200.32|203.19|200.07|0
1650874340000|2022-04-25 08:12:20|203.37|200.25|203.13|200.01|203.37|200.25|203.13|200.01|0
1650874350000|2022-04-25 08:12:30|203.5|200.38|203.44|200.32|203.5|200.38|203.25|200.13|0
1650874360000|2022-04-25 08:12:40|203.37|200.25|203.5|200.38|203.5|200.38|203.37|200.25|0
1650874370000|2022-04-25 08:12:50|203.62|200.5|203.37|200.25|203.62|200.5|203.37|200.25|0
1650874380000|2022-04-25 08:13:00|203.5|200.38|203.37|200.25|203.62|200.5|203.37|200.25|0
1650874390000|2022-04-25 08:13:10|203.44|200.32|204.48|201.36|204.48|201.36|203.44|200.32|0
1650874400000|2022-04-25 08:13:20|204.11|200.99|204.11|200.99|204.11|200.99|204.05|200.93|0
1650874410000|2022-04-25 08:13:30|203.99|200.87|204.23|201.11|204.23|201.11|203.86|200.74|0
1650874420000|2022-04-25 08:13:40|204.11|200.99|204.35|201.23|204.35|201.23|204.11|200.99|0
1650874430000|2022-04-25 08:13:50|204.6|201.48|204.42|201.3|204.66|201.54|204.42|201.3|0
1650874440000|2022-04-25 08:14:00|204.23|201.11|204.23|201.11|204.35|201.23|204.23|201.11|0
1650874450000|2022-04-25 08:14:10|204.11|200.99|204.05|200.93|204.11|200.99|204.05|200.93|0
1650874460000|2022-04-25 08:14:20|204.11|200.99|203.98|200.86|204.11|200.99|203.98|200.86|0
1650874470000|2022-04-25 08:14:30|204.35|201.23|204.35|201.23|204.35|201.23|204.11|200.99|0
1650874480000|2022-04-25 08:14:40|204.23|201.11|203.98|200.86|204.23|201.11|203.98|200.86|0
1650874490000|2022-04-25 08:14:50|203.74|200.62|203.37|200.25|203.74|200.62|203.37|200.25|0
1650874500000|2022-04-25 08:15:00|203.13|200.01|203.13|200.01|203.13|200.01|203.01|199.89|0
1650874510000|2022-04-25 08:15:10|203.49|200.37|203.49|200.37|203.49|200.37|203.44|200.32|0
1650874520000|2022-04-25 08:15:20|203.62|200.5|203.37|200.25|203.74|200.62|203.37|200.25|0
1650874530000|2022-04-25 08:15:30|203.25|200.13|202.83|199.71|203.31|200.19|202.83|199.71|0
1650874540000|2022-04-25 08:15:40|202.76|199.64|202.4|199.28|202.76|199.64|202.4|199.28|0
1650874550000|2022-04-25 08:15:50|202.27|199.15|202.52|199.4|202.52|199.4|202.27|199.15|0
1650874560000|2022-04-25 08:16:00|202.58|199.46|202.52|199.4|202.64|199.52|202.52|199.4|0
1650874570000|2022-04-25 08:16:10|202.03|198.91|201.73|198.61|202.03|198.91|201.73|198.61|0
1650874580000|2022-04-25 08:16:20|201.79|198.67|201.42|198.3|201.79|198.67|201.3|198.18|0
1650874590000|2022-04-25 08:16:30|201.61|198.49|201.79|198.67|201.79|198.67|201.61|198.49|0
1650874600000|2022-04-25 08:16:40|201.91|198.79|201.91|198.79|201.91|198.79|201.79|198.67|0
1650874610000|2022-04-25 08:16:50|201.49|198.37|201.49|198.37|201.49|198.37|201.42|198.3|0
1650874620000|2022-04-25 08:17:00|201.24|198.12|201.67|198.55|201.67|198.55|201.24|198.12|0
1650874630000|2022-04-25 08:17:10|201.61|198.49|201.91|198.79|201.91|198.79|201.61|198.49|0
1650874640000|2022-04-25 08:17:20|201.79|198.67|201.73|198.61|201.79|198.67|201.67|198.55|0
1650874650000|2022-04-25 08:17:30|201.91|198.79|201.67|198.55|201.91|198.79|201.67|198.55|0
1650874660000|2022-04-25 08:17:40|201.91|198.79|201.97|198.85|201.97|198.85|201.91|198.79|0
1650874670000|2022-04-25 08:17:50|202.03|198.91|202.58|199.46|202.64|199.52|202.03|198.91|0
1650874680000|2022-04-25 08:18:00|202.88|199.76|203.13|200.01|203.13|200.01|202.88|199.76|0
1650874690000|2022-04-25 08:18:10|203.37|200.25|203.13|200.01|203.37|200.25|203.13|200.01|0
1650874700000|2022-04-25 08:18:20|202.76|199.64|202.64|199.52|202.82|199.7|202.52|199.4|0
1650874710000|2022-04-25 08:18:30|202.7|199.58|202.88|199.76|202.88|199.76|202.7|199.58|0
1650874720000|2022-04-25 08:18:40|203|199.88|202.88|199.76|203|199.88|202.88|199.76|0
1650874730000|2022-04-25 08:18:50|203|199.88|203.13|200.01|203.13|200.01|202.88|199.76|0
1650874740000|2022-04-25 08:19:00|202.88|199.76|202.76|199.64|202.88|199.76|202.64|199.52|0
1650874750000|2022-04-25 08:19:10|202.58|199.46|202.52|199.4|202.64|199.52|202.52|199.4|0
1650874760000|2022-04-25 08:19:20|202.15|199.03|202.52|199.4|202.52|199.4|202.15|199.03|0
1650874770000|2022-04-25 08:19:30|202.46|199.34|203.12|200|203.12|200|202.27|199.15|0
1650874780000|2022-04-25 08:19:40|203|199.88|202.99|199.87|203.05|199.93|202.99|199.87|0
1650874790000|2022-04-25 08:19:50|203.05|199.93|202.56|199.44|203.05|199.93|202.56|199.44|0
1650874800000|2022-04-25 08:20:00|202.62|199.5|201.58|198.46|202.62|199.5|201.58|198.46|0
1650874810000|2022-04-25 08:20:10|201.52|198.4|201.76|198.64|201.76|198.64|201.52|198.4|0
1650874820000|2022-04-25 08:20:20|201.64|198.52|201.76|198.64|201.88|198.76|201.64|198.52|0
1650874830000|2022-04-25 08:20:30|202|198.88|202.07|198.95|202.43|199.31|202|198.88|0
1650874840000|2022-04-25 08:20:40|202.13|199.01|202.25|199.13|202.25|199.13|202.13|199.01|0
1650874850000|2022-04-25 08:20:50|202.31|199.19|202.49|199.37|202.49|199.37|202.31|199.19|0
1650874860000|2022-04-25 08:21:00|202.25|199.13|202.13|199.01|202.25|199.13|202.13|199.01|0
1650874870000|2022-04-25 08:21:10|202|198.88|202.13|199.01|202.13|199.01|202|198.88|0
1650874880000|2022-04-25 08:21:20|202|198.88|202.13|199.01|202.13|199.01|201.82|198.7|0
1650874890000|2022-04-25 08:21:30|202.31|199.19|202.07|198.95|202.37|199.25|202.07|198.95|0
1650874900000|2022-04-25 08:21:40|202.13|199.01|202|198.88|202.13|199.01|202|198.88|0
1650874910000|2022-04-25 08:21:50|201.88|198.76|202.25|199.13|202.25|199.13|201.88|198.76|0
1650874920000|2022-04-25 08:22:00|202.12|199|202.19|199.07|202.19|199.07|202.07|198.95|0
1650874930000|2022-04-25 08:22:10|202.31|199.19|202.19|199.07|202.31|199.19|202.19|199.07|0
1650874940000|2022-04-25 08:22:20|202.31|199.19|203.22|200.1|203.22|200.1|202.31|199.19|0
1650874950000|2022-04-25 08:22:30|202.92|199.8|203.35|200.23|203.35|200.23|202.92|199.8|0
1650874960000|2022-04-25 08:22:40|203.22|200.1|203.22|200.1|203.22|200.1|203.22|200.1|0
1650874970000|2022-04-25 08:22:50|203.35|200.23|203.29|200.17|203.35|200.23|203.22|200.1|0
1650874980000|2022-04-25 08:23:00|203.47|200.35|203.47|200.35|203.47|200.35|203.47|200.35|0
1650874990000|2022-04-25 08:23:10|203.71|200.59|203.71|200.59|203.83|200.71|203.71|200.59|0
1650875000000|2022-04-25 08:23:20|203.53|200.41|203.59|200.47|203.59|200.47|203.53|200.41|0
1650875010000|2022-04-25 08:23:30|203.71|200.59|203.78|200.66|203.78|200.66|203.65|200.53|0
1650875020000|2022-04-25 08:23:40|203.71|200.59|203.96|200.84|204.08|200.96|203.71|200.59|0
1650875030000|2022-04-25 08:23:50|204.08|200.96|204.14|201.02|204.14|201.02|203.83|200.71|0
1650875040000|2022-04-25 08:24:00|204.2|201.08|204.08|200.96|204.2|201.08|203.71|200.59|0
1650875050000|2022-04-25 08:24:10|204.32|201.2|204.32|201.2|204.32|201.2|204.2|201.08|0
1650875060000|2022-04-25 08:24:20|204.45|201.33|204.27|201.15|204.45|201.33|204.27|201.15|0
1650875070000|2022-04-25 08:24:30|204.32|201.2|203.71|200.59|204.32|201.2|203.71|200.59|0
1650875080000|2022-04-25 08:24:40|203.83|200.71|203.83|200.71|203.96|200.84|203.71|200.59|0
1650875090000|2022-04-25 08:24:50|203.96|200.84|203.59|200.47|204.08|200.96|203.59|200.47|0
1650875100000|2022-04-25 08:25:00|203.47|200.35|203.22|200.1|203.47|200.35|203.1|199.98|0
1650875110000|2022-04-25 08:25:10|203.1|199.98|202.8|199.68|203.1|199.98|202.8|199.68|0
1650875120000|2022-04-25 08:25:20|202.73|199.61|202.85|199.73|202.92|199.8|202.67|199.55|0
1650875130000|2022-04-25 08:25:30|202.67|199.55|202.37|199.25|202.67|199.55|202.37|199.25|0
1650875140000|2022-04-25 08:25:40|202.24|199.12|201.88|198.76|202.24|199.12|201.88|198.76|0
1650875150000|2022-04-25 08:25:50|201.82|198.7|202|198.88|202|198.88|201.7|198.58|0
1650875160000|2022-04-25 08:26:00|201.76|198.64|201.51|198.39|201.76|198.64|201.39|198.27|0
1650875170000|2022-04-25 08:26:10|201.58|198.46|201.76|198.64|201.76|198.64|201.58|198.46|0
1650875180000|2022-04-25 08:26:20|201.7|198.58|201.76|198.64|201.76|198.64|201.7|198.58|0
1650875190000|2022-04-25 08:26:30|201.88|198.76|201.88|198.76|202.24|199.12|201.88|198.76|0
1650875200000|2022-04-25 08:26:40|202.12|199|201.7|198.58|202.12|199|201.7|198.58|0
1650875210000|2022-04-25 08:26:50|201.63|198.51|201.63|198.51|201.63|198.51|201.58|198.46|0
1650875220000|2022-04-25 08:27:00|201.45|198.33|201.58|198.46|201.58|198.46|201.45|198.33|0
1650875230000|2022-04-25 08:27:10|201.51|198.39|201.58|198.46|201.58|198.46|201.39|198.27|0
1650875240000|2022-04-25 08:27:20|201.51|198.39|202.12|199|202.12|199|201.51|198.39|0
1650875250000|2022-04-25 08:27:30|202.06|198.94|202|198.88|202.06|198.94|201.94|198.82|0
1650875260000|2022-04-25 08:27:40|201.88|198.76|201.88|198.76|201.94|198.82|201.88|198.76|0
1650875270000|2022-04-25 08:27:50|201.94|198.82|202.12|199|202.24|199.12|201.94|198.82|0
1650875280000|2022-04-25 08:28:00|202.36|199.24|202|198.88|202.36|199.24|202|198.88|0
1650875290000|2022-04-25 08:28:10|201.75|198.63|201.75|198.63|201.75|198.63|201.63|198.51|0
1650875300000|2022-04-25 08:28:20|201.63|198.51|201.63|198.51|201.63|198.51|201.63|198.51|0
1650875310000|2022-04-25 08:28:30|201.75|198.63|201.75|198.63|201.75|198.63|201.75|198.63|0
1650875320000|2022-04-25 08:28:40|201.88|198.76|202.12|199|202.12|199|201.82|198.7|0
1650875330000|2022-04-25 08:28:50|202.18|199.06|202.06|198.94|202.18|199.06|202.06|198.94|0
1650875340000|2022-04-25 08:29:00|202.12|199|202.43|199.31|202.43|199.31|202.12|199|0
1650875350000|2022-04-25 08:29:10|202.48|199.36|203.1|199.98|203.1|199.98|202.48|199.36|0
1650875360000|2022-04-25 08:29:20|203.22|200.1|203.16|200.04|203.22|200.1|202.97|199.85|0
1650875370000|2022-04-25 08:29:30|202.85|199.73|203.1|199.98|203.22|200.1|202.85|199.73|0
1650875380000|2022-04-25 08:29:40|203.22|200.1|203.09|199.97|203.22|200.1|202.97|199.85|0
1650875390000|2022-04-25 08:29:50|203.28|200.16|203.46|200.34|203.65|200.53|203.28|200.16|0
1650875400000|2022-04-25 08:30:00|203.83|200.71|203.83|200.71|203.83|200.71|203.71|200.59|0
1650875410000|2022-04-25 08:30:10|203.71|200.59|203.16|200.04|203.71|200.59|203.16|200.04|0
1650875420000|2022-04-25 08:30:20|203.34|200.22|203.4|200.28|203.46|200.34|203.34|200.22|0
1650875430000|2022-04-25 08:30:30|203.34|200.22|203.09|199.97|203.34|200.22|203.09|199.97|0
1650875440000|2022-04-25 08:30:40|203.28|200.16|202.67|199.55|203.28|200.16|202.67|199.55|0
1650875450000|2022-04-25 08:30:50|202.61|199.49|202.73|199.61|202.73|199.61|202.61|199.49|0
1650875460000|2022-04-25 08:31:00|202.61|199.49|202.42|199.3|202.61|199.49|202.12|199|0
1650875470000|2022-04-25 08:31:10|202.36|199.24|202.24|199.12|202.36|199.24|202.24|199.12|0
1650875480000|2022-04-25 08:31:20|202|198.88|201.87|198.75|202|198.88|201.87|198.75|0
1650875490000|2022-04-25 08:31:30|201.75|198.63|201.87|198.75|202|198.88|201.75|198.63|0
1650875500000|2022-04-25 08:31:40|201.99|198.87|201.87|198.75|201.99|198.87|201.87|198.75|0
1650875510000|2022-04-25 08:31:50|201.63|198.51|201.87|198.75|201.87|198.75|201.63|198.51|0
1650875520000|2022-04-25 08:32:00|201.94|198.82|201.75|198.63|201.94|198.82|201.63|198.51|0
1650875530000|2022-04-25 08:32:10|201.63|198.51|201.51|198.39|201.63|198.51|201.51|198.39|0
1650875540000|2022-04-25 08:32:20|201.26|198.14|201.51|198.39|201.51|198.39|201.26|198.14|0
1650875550000|2022-04-25 08:32:30|201.39|198.27|201.02|197.9|201.39|198.27|201.02|197.9|0
1650875560000|2022-04-25 08:32:40|200.9|197.78|200.78|197.66|200.9|197.78|200.78|197.66|0
1650875570000|2022-04-25 08:32:50|200.84|197.72|201.02|197.9|201.26|198.14|200.84|197.72|0
1650875580000|2022-04-25 08:33:00|200.9|197.78|200.9|197.78|201.02|197.9|200.9|197.78|0
1650875590000|2022-04-25 08:33:10|201.14|198.02|201.51|198.39|201.51|198.39|201.14|198.02|0
1650875600000|2022-04-25 08:33:20|201.69|198.57|201.39|198.27|201.69|198.57|201.39|198.27|0
1650875610000|2022-04-25 08:33:30|201.63|198.51|201.93|198.81|201.93|198.81|201.63|198.51|0
1650875620000|2022-04-25 08:33:40|201.99|198.87|202.3|199.18|202.3|199.18|201.81|198.69|0
1650875630000|2022-04-25 08:33:50|202.12|199|202.6|199.48|202.6|199.48|202.12|199|0
1650875640000|2022-04-25 08:34:00|202.72|199.6|202.48|199.36|202.72|199.6|202.48|199.36|0
1650875650000|2022-04-25 08:34:10|202.36|199.24|202.6|199.48|202.72|199.6|202.36|199.24|0
1650875660000|2022-04-25 08:34:20|202.72|199.6|202.72|199.6|202.91|199.79|202.72|199.6|0
1650875670000|2022-04-25 08:34:30|202.67|199.55|202.3|199.18|202.67|199.55|202.3|199.18|0
1650875680000|2022-04-25 08:34:40|202.48|199.36|201.99|198.87|202.48|199.36|201.99|198.87|0
1650875690000|2022-04-25 08:34:50|201.93|198.81|202.11|198.99|202.18|199.06|201.93|198.81|0
1650875700000|2022-04-25 08:35:00|202.24|199.12|202.48|199.36|202.48|199.36|202.24|199.12|0
1650875710000|2022-04-25 08:35:10|202.6|199.48|202.72|199.6|202.72|199.6|202.54|199.42|0
1650875720000|2022-04-25 08:35:20|202.54|199.42|202.67|199.55|202.67|199.55|202.54|199.42|0
1650875730000|2022-04-25 08:35:30|202.11|198.99|202.24|199.12|202.24|199.12|202.11|198.99|0
1650875740000|2022-04-25 08:35:40|202.18|199.06|202.24|199.12|202.24|199.12|202.18|199.06|0
1650875750000|2022-04-25 08:35:50|202.42|199.3|202.36|199.24|202.42|199.3|202.3|199.18|0
1650875760000|2022-04-25 08:36:00|202.24|199.12|202.24|199.12|202.24|199.12|202.11|198.99|0
1650875770000|2022-04-25 08:36:10|202.11|198.99|202.72|199.6|202.72|199.6|202.11|198.99|0
1650875780000|2022-04-25 08:36:20|202.97|199.85|203.09|199.97|203.15|200.03|202.97|199.85|0
1650875790000|2022-04-25 08:36:30|203.03|199.91|202.97|199.85|203.09|199.97|202.97|199.85|0
1650875800000|2022-04-25 08:36:40|203.09|199.97|202.6|199.48|203.09|199.97|202.6|199.48|0
1650875810000|2022-04-25 08:36:50|202.54|199.42|202.6|199.48|202.6|199.48|202.54|199.42|0
1650875820000|2022-04-25 08:37:00|202.3|199.18|202.05|198.93|202.36|199.24|202.05|198.93|0
1650875830000|2022-04-25 08:37:10|202.18|199.06|202.05|198.93|202.18|199.06|202.05|198.93|0
1650875840000|2022-04-25 08:37:20|201.99|198.87|201.93|198.81|202.05|198.93|201.93|198.81|0
1650875850000|2022-04-25 08:37:30|201.87|198.75|201.93|198.81|202.11|198.99|201.87|198.75|0
1650875860000|2022-04-25 08:37:40|201.87|198.75|202.11|198.99|202.11|198.99|201.87|198.75|0
1650875870000|2022-04-25 08:37:50|201.99|198.87|202.23|199.11|202.23|199.11|201.99|198.87|0
1650875880000|2022-04-25 08:38:00|202.3|199.18|202.66|199.54|202.72|199.6|202.3|199.18|0
1650875890000|2022-04-25 08:38:10|202.72|199.6|202.42|199.3|202.72|199.6|202.42|199.3|0
1650875900000|2022-04-25 08:38:20|202.36|199.24|202.23|199.11|202.36|199.24|202.23|199.11|0
1650875910000|2022-04-25 08:38:30|202.05|198.93|202.17|199.05|202.23|199.11|202.05|198.93|0
1650875920000|2022-04-25 08:38:40|202.23|199.11|202.48|199.36|202.48|199.36|202.17|199.05|0
1650875930000|2022-04-25 08:38:50|202.6|199.48|202.72|199.6|202.97|199.85|202.6|199.48|0
1650875940000|2022-04-25 08:39:00|202.78|199.66|202.96|199.84|202.96|199.84|202.66|199.54|0
1650875950000|2022-04-25 08:39:10|203.21|200.09|203.21|200.09|203.45|200.33|203.21|200.09|0
1650875960000|2022-04-25 08:39:20|203.27|200.15|203.33|200.21|203.33|200.21|203.27|200.15|0
1650875970000|2022-04-25 08:39:30|203.27|200.15|203.03|199.91|203.27|200.15|203.03|199.91|0
1650875980000|2022-04-25 08:39:40|202.91|199.79|202.96|199.84|203.09|199.97|202.72|199.6|0
1650875990000|2022-04-25 08:39:50|203.15|200.03|203.58|200.46|203.58|200.46|203.15|200.03|0
1650876000000|2022-04-25 08:40:00|203.52|200.4|203.52|200.4|203.52|200.4|203.45|200.33|0
1650876010000|2022-04-25 08:40:10|203.82|200.7|204.07|200.95|204.07|200.95|203.82|200.7|0
1650876020000|2022-04-25 08:40:20|204.19|201.07|204.68|201.56|204.8|201.68|204.19|201.07|0
1650876030000|2022-04-25 08:40:30|204.56|201.44|204.56|201.44|204.56|201.44|204.43|201.31|0
1650876040000|2022-04-25 08:40:40|204.43|201.31|204.37|201.25|204.56|201.44|204.37|201.25|0
1650876050000|2022-04-25 08:40:50|204.43|201.31|204.31|201.19|204.5|201.38|204.31|201.19|0
1650876060000|2022-04-25 08:41:00|204.19|201.07|204.87|201.75|204.87|201.75|204.19|201.07|0
1650876070000|2022-04-25 08:41:10|204.93|201.81|204.8|201.68|204.93|201.81|204.74|201.62|0
1650876080000|2022-04-25 08:41:20|204.93|201.81|205.05|201.93|205.05|201.93|204.93|201.81|0
1650876090000|2022-04-25 08:41:30|204.68|201.56|204.31|201.19|204.68|201.56|204.31|201.19|0
1650876100000|2022-04-25 08:41:40|204.43|201.31|204.43|201.31|204.43|201.31|204.37|201.25|0
1650876110000|2022-04-25 08:41:50|204.37|201.25|204.62|201.5|204.62|201.5|204.37|201.25|0
1650876120000|2022-04-25 08:42:00|204.5|201.38|204.68|201.56|204.68|201.56|204.5|201.38|0
1650876130000|2022-04-25 08:42:10|204.8|201.68|204.74|201.62|204.8|201.68|204.74|201.62|0
1650876140000|2022-04-25 08:42:20|204.92|201.8|204.56|201.44|204.92|201.8|204.56|201.44|0
1650876150000|2022-04-25 08:42:30|204.43|201.31|204.56|201.44|204.56|201.44|204.43|201.31|0
1650876160000|2022-04-25 08:42:40|204.92|201.8|204.56|201.44|204.92|201.8|204.56|201.44|0
1650876170000|2022-04-25 08:42:50|204.68|201.56|204.92|201.8|205.05|201.93|204.68|201.56|0
1650876180000|2022-04-25 08:43:00|204.8|201.68|204.8|201.68|205.05|201.93|204.8|201.68|0
1650876190000|2022-04-25 08:43:10|205.05|201.93|205.05|201.93|205.17|202.05|205.05|201.93|0
1650876200000|2022-04-25 08:43:20|205.17|202.05|204.92|201.8|205.17|202.05|204.92|201.8|0
1650876210000|2022-04-25 08:43:30|204.8|201.68|204.8|201.68|204.8|201.68|204.68|201.56|0
1650876220000|2022-04-25 08:43:40|204.86|201.74|204.92|201.8|204.92|201.8|204.8|201.68|0
1650876230000|2022-04-25 08:43:50|204.68|201.56|205.29|202.17|205.29|202.17|204.68|201.56|0
1650876240000|2022-04-25 08:44:00|205.17|202.05|205.05|201.93|205.17|202.05|205.05|201.93|0
1650876250000|2022-04-25 08:44:10|204.99|201.87|205.05|201.93|205.05|201.93|204.86|201.74|0
1650876260000|2022-04-25 08:44:20|205.29|202.17|205.05|201.93|205.29|202.17|205.05|201.93|0
1650876270000|2022-04-25 08:44:30|205.17|202.05|205.05|201.93|205.36|202.24|205.05|201.93|0
1650876280000|2022-04-25 08:44:40|205.11|201.99|205.36|202.24|205.36|202.24|205.11|201.99|0
1650876290000|2022-04-25 08:44:50|205.23|202.11|205.41|202.29|205.41|202.29|205.23|202.11|0
1650876300000|2022-04-25 08:45:00|205.66|202.54|205.48|202.36|205.66|202.54|205.48|202.36|0
1650876310000|2022-04-25 08:45:10|205.54|202.42|205.54|202.42|205.54|202.42|205.29|202.17|0
1650876320000|2022-04-25 08:45:20|205.6|202.48|205.36|202.24|205.6|202.48|205.17|202.05|0
1650876330000|2022-04-25 08:45:30|205.41|202.29|206.03|202.91|206.03|202.91|205.41|202.29|0
1650876340000|2022-04-25 08:45:40|205.91|202.79|205.91|202.79|205.91|202.79|205.6|202.48|0
1650876350000|2022-04-25 08:45:50|206.15|203.03|206.9|203.78|206.9|203.78|206.15|203.03|0
1650876360000|2022-04-25 08:46:00|206.84|203.72|206.9|203.78|207.02|203.9|206.77|203.65|0
1650876370000|2022-04-25 08:46:10|207.02|203.9|207.08|203.96|207.14|204.02|207.02|203.9|0
1650876380000|2022-04-25 08:46:20|207.14|204.02|207.08|203.96|207.14|204.02|207.02|203.9|0
1650876390000|2022-04-25 08:46:30|207.02|203.9|207.02|203.9|207.02|203.9|206.9|203.78|0
1650876400000|2022-04-25 08:46:40|207.14|204.02|207.76|204.64|207.76|204.64|207.14|204.02|0
1650876410000|2022-04-25 08:46:50|207.95|204.83|207.76|204.64|208.14|205.02|207.76|204.64|0
1650876420000|2022-04-25 08:47:00|207.89|204.77|207.76|204.64|207.95|204.83|207.76|204.64|0
1650876430000|2022-04-25 08:47:10|207.64|204.52|207.89|204.77|207.89|204.77|207.52|204.4|0
1650876440000|2022-04-25 08:47:20|208.01|204.89|207.76|204.64|208.01|204.89|207.64|204.52|0
1650876450000|2022-04-25 08:47:30|207.89|204.77|207.76|204.64|207.89|204.77|207.76|204.64|0
1650876460000|2022-04-25 08:47:40|207.64|204.52|207.76|204.64|207.89|204.77|207.64|204.52|0
1650876470000|2022-04-25 08:47:50|208.01|204.89|207.89|204.77|208.01|204.89|207.89|204.77|0
1650876480000|2022-04-25 08:48:00|208.14|205.02|208.01|204.89|208.14|205.02|208.01|204.89|0
1650876490000|2022-04-25 08:48:10|208.08|204.96|208.26|205.14|208.38|205.26|208.08|204.96|0
1650876500000|2022-04-25 08:48:20|208.45|205.33|208.01|204.89|208.45|205.33|208.01|204.89|0
1650876510000|2022-04-25 08:48:30|208.14|205.02|207.89|204.77|208.14|205.02|207.89|204.77|0
1650876520000|2022-04-25 08:48:40|207.64|204.52|207.58|204.46|207.64|204.52|207.58|204.46|0
1650876530000|2022-04-25 08:48:50|207.64|204.52|208.26|205.14|208.26|205.14|207.64|204.52|0
1650876540000|2022-04-25 08:49:00|208.38|205.26|208.51|205.39|208.63|205.51|208.38|205.26|0
1650876550000|2022-04-25 08:49:10|208.57|205.45|208.7|205.58|208.76|205.64|208.57|205.45|0
1650876560000|2022-04-25 08:49:20|208.76|205.64|209.01|205.89|209.13|206.01|208.76|205.64|0
1650876570000|2022-04-25 08:49:30|209.13|206.01|209.13|206.01|209.13|206.01|209.07|205.95|0
1650876580000|2022-04-25 08:49:40|208.76|205.64|209.01|205.89|209.01|205.89|208.76|205.64|0
1650876590000|2022-04-25 08:49:50|208.76|205.64|208.7|205.58|208.82|205.7|208.7|205.58|0
1650876600000|2022-04-25 08:50:00|208.76|205.64|208.7|205.58|208.88|205.76|208.63|205.51|0
1650876610000|2022-04-25 08:50:10|208.76|205.64|209.13|206.01|209.13|206.01|208.76|205.64|0
1650876620000|2022-04-25 08:50:20|209.26|206.14|209.13|206.01|209.51|206.39|209.13|206.01|0
1650876630000|2022-04-25 08:50:30|209.2|206.08|209.13|206.01|209.2|206.08|209.13|206.01|0
1650876640000|2022-04-25 08:50:40|209.26|206.14|209.01|205.89|209.26|206.14|209.01|205.89|0
1650876650000|2022-04-25 08:50:50|209.13|206.01|209.13|206.01|209.13|206.01|209.13|206.01|0
1650876660000|2022-04-25 08:51:00|209.38|206.26|209.88|206.76|209.88|206.76|209.38|206.26|0
1650876670000|2022-04-25 08:51:10|209.5|206.38|209.44|206.32|209.5|206.38|209.38|206.26|0
1650876680000|2022-04-25 08:51:20|209.63|206.51|209.75|206.63|209.88|206.76|209.63|206.51|0
1650876690000|2022-04-25 08:51:30|209.69|206.57|209.69|206.57|209.75|206.63|209.69|206.57|0
1650876700000|2022-04-25 08:51:40|209.5|206.38|209.63|206.51|209.63|206.51|209.5|206.38|0
1650876710000|2022-04-25 08:51:50|209.5|206.38|209.38|206.26|209.5|206.38|209.38|206.26|0
1650876720000|2022-04-25 08:52:00|209.63|206.51|209.5|206.38|209.63|206.51|209.5|206.38|0
1650876730000|2022-04-25 08:52:10|209.63|206.51|209.5|206.38|209.63|206.51|209.44|206.32|0
1650876740000|2022-04-25 08:52:20|209.88|206.76|209.82|206.7|209.88|206.76|209.75|206.63|0
1650876750000|2022-04-25 08:52:30|209.75|206.63|210|206.88|210|206.88|209.75|206.63|0
1650876760000|2022-04-25 08:52:40|210.19|207.07|210.13|207.01|210.19|207.07|210|206.88|0
1650876770000|2022-04-25 08:52:50|210|206.88|210|206.88|210.13|207.01|210|206.88|0
1650876780000|2022-04-25 08:53:00|210.13|207.01|210.13|207.01|210.13|207.01|210|206.88|0
1650876790000|2022-04-25 08:53:10|210|206.88|210.25|207.13|210.25|207.13|210|206.88|0
1650876800000|2022-04-25 08:53:20|210.38|207.26|210.32|207.2|210.38|207.26|210.32|207.2|0
1650876810000|2022-04-25 08:53:30|210.13|207.01|209.88|206.76|210.13|207.01|209.88|206.76|0
1650876820000|2022-04-25 08:53:40|209.94|206.82|210.13|207.01|210.13|207.01|209.94|206.82|0
1650876830000|2022-04-25 08:53:50|210.25|207.13|209.88|206.76|210.25|207.13|209.88|206.76|0
1650876840000|2022-04-25 08:54:00|209.75|206.63|210.19|207.07|210.19|207.07|209.75|206.63|0
1650876850000|2022-04-25 08:54:10|210.25|207.13|209.82|206.7|210.25|207.13|209.82|206.7|0
1650876860000|2022-04-25 08:54:20|209.88|206.76|210|206.88|210.25|207.13|209.88|206.76|0
1650876870000|2022-04-25 08:54:30|209.75|206.63|210.07|206.95|210.07|206.95|209.75|206.63|0
1650876880000|2022-04-25 08:54:40|209.94|206.82|209.63|206.51|209.94|206.82|209.63|206.51|0
1650876890000|2022-04-25 08:54:50|209.75|206.63|209.88|206.76|209.88|206.76|209.75|206.63|0
1650876900000|2022-04-25 08:55:00|210|206.88|210|206.88|210|206.88|210|206.88|0
1650876910000|2022-04-25 08:55:10|209.94|206.82|209.88|206.76|210|206.88|209.88|206.76|0
1650876920000|2022-04-25 08:55:20|209.75|206.63|209.44|206.32|209.75|206.63|209.44|206.32|0
1650876930000|2022-04-25 08:55:30|209.38|206.26|209.38|206.26|209.38|206.26|209.32|206.2|0
1650876940000|2022-04-25 08:55:40|209.32|206.2|209.38|206.26|209.38|206.26|209.25|206.13|0
1650876950000|2022-04-25 08:55:50|209.25|206.13|209.25|206.13|209.25|206.13|209.25|206.13|0
1650876960000|2022-04-25 08:56:00|208.88|205.76|209.13|206.01|209.13|206.01|208.88|205.76|0
1650876970000|2022-04-25 08:56:10|209|205.88|209.19|206.07|209.25|206.13|209|205.88|0
1650876980000|2022-04-25 08:56:20|209.13|206.01|209|205.88|209.13|206.01|209|205.88|0
1650876990000|2022-04-25 08:56:30|209.07|205.95|208.75|205.63|209.07|205.95|208.75|205.63|0
1650877000000|2022-04-25 08:56:40|208.63|205.51|208.82|205.7|208.88|205.76|208.63|205.51|0
1650877010000|2022-04-25 08:56:50|209.25|206.13|208.88|205.76|209.25|206.13|208.88|205.76|0
1650877020000|2022-04-25 08:57:00|209|205.88|208.5|205.38|209|205.88|208.5|205.38|0
1650877030000|2022-04-25 08:57:10|208.38|205.26|208.38|205.26|208.5|205.38|208.38|205.26|0
1650877040000|2022-04-25 08:57:20|208.13|205.01|208.07|204.95|208.25|205.13|208.07|204.95|0
1650877050000|2022-04-25 08:57:30|208.13|205.01|208|204.88|208.13|205.01|208|204.88|0
1650877060000|2022-04-25 08:57:40|208.13|205.01|208|204.88|208.13|205.01|208|204.88|0
1650877070000|2022-04-25 08:57:50|208.44|205.32|208.25|205.13|208.44|205.32|208.25|205.13|0
1650877080000|2022-04-25 08:58:00|208.5|205.38|208.5|205.38|208.5|205.38|208.5|205.38|0
1650877090000|2022-04-25 08:58:10|208.69|205.57|208.38|205.26|208.69|205.57|208.38|205.26|0
1650877100000|2022-04-25 08:58:20|208.5|205.38|208.38|205.26|208.5|205.38|208.32|205.2|0
1650877110000|2022-04-25 08:58:30|208.25|205.13|208.19|205.07|208.25|205.13|208.13|205.01|0
1650877120000|2022-04-25 08:58:40|208.13|205.01|208.32|205.2|208.38|205.26|208.13|205.01|0
1650877130000|2022-04-25 08:58:50|208.38|205.26|208.44|205.32|208.5|205.38|208.38|205.26|0
1650877140000|2022-04-25 08:59:00|208.5|205.38|208.13|205.01|208.5|205.38|208.13|205.01|0
1650877150000|2022-04-25 08:59:10|207.88|204.76|207.63|204.51|208|204.88|207.63|204.51|0
1650877160000|2022-04-25 08:59:20|207.75|204.63|207.63|204.51|207.75|204.63|207.63|204.51|0
1650877170000|2022-04-25 08:59:30|207.88|204.76|207.82|204.7|207.88|204.76|207.82|204.7|0
1650877180000|2022-04-25 08:59:40|207.75|204.63|207.51|204.39|207.75|204.63|207.51|204.39|0
1650877190000|2022-04-25 08:59:50|207.38|204.26|207.38|204.26|207.38|204.26|207.38|204.26|0
1650877200000|2022-04-25 09:00:00|207.63|204.51|207.88|204.76|207.88|204.76|207.63|204.51|0
1650877210000|2022-04-25 09:00:10|208.13|205.01|207.88|204.76|208.13|205.01|207.75|204.63|0
1650877220000|2022-04-25 09:00:20|207.75|204.63|207.13|204.01|207.75|204.63|207.13|204.01|0
1650877230000|2022-04-25 09:00:30|207.01|203.89|206.51|203.39|207.01|203.89|206.51|203.39|0
1650877240000|2022-04-25 09:00:40|206.39|203.27|206.76|203.64|206.76|203.64|206.39|203.27|0
1650877250000|2022-04-25 09:00:50|206.88|203.76|206.76|203.64|206.88|203.76|206.76|203.64|0
1650877260000|2022-04-25 09:01:00|206.88|203.76|206.64|203.52|206.88|203.76|206.64|203.52|0
1650877270000|2022-04-25 09:01:10|206.58|203.46|206.39|203.27|206.58|203.46|206.39|203.27|0
1650877280000|2022-04-25 09:01:20|206.45|203.33|206.14|203.02|206.45|203.33|206.02|202.9|0
1650877290000|2022-04-25 09:01:30|206.21|203.09|206.27|203.15|206.27|203.15|206.21|203.09|0
1650877300000|2022-04-25 09:01:40|206.33|203.21|206.26|203.14|206.39|203.27|206.26|203.14|0
1650877310000|2022-04-25 09:01:50|206.33|203.21|206.39|203.27|206.39|203.27|206.33|203.21|0
1650877320000|2022-04-25 09:02:00|206.45|203.33|206.39|203.27|206.58|203.46|206.39|203.27|0
1650877330000|2022-04-25 09:02:10|206.02|202.9|205.96|202.84|206.02|202.9|205.96|202.84|0
1650877340000|2022-04-25 09:02:20|206.02|202.9|205.89|202.77|206.02|202.9|205.89|202.77|0
1650877360000|2022-04-25 09:02:40|206.02|202.9|206.02|202.9|206.02|202.9|206.02|202.9|0
1650877370000|2022-04-25 09:02:50|206.14|203.02|206.14|203.02|206.14|203.02|206.14|203.02|0
1650877380000|2022-04-25 09:03:00|206.02|202.9|206.63|203.51|206.63|203.51|206.02|202.9|0
1650877390000|2022-04-25 09:03:10|206.76|203.64|207.25|204.13|207.25|204.13|206.76|203.64|0
1650877400000|2022-04-25 09:03:20|207.32|204.2|206.7|203.58|207.32|204.2|206.7|203.58|0
1650877410000|2022-04-25 09:03:30|207.01|203.89|206.88|203.76|207.01|203.89|206.88|203.76|0
1650877420000|2022-04-25 09:03:40|207.13|204.01|207.25|204.13|207.25|204.13|207.13|204.01|0
1650877430000|2022-04-25 09:03:50|206.95|203.83|207.01|203.89|207.25|204.13|206.95|203.83|0
1650877440000|2022-04-25 09:04:00|206.88|203.76|206.51|203.39|206.88|203.76|206.51|203.39|0
1650877450000|2022-04-25 09:04:10|206.39|203.27|206.33|203.21|206.39|203.27|206.33|203.21|0
1650877460000|2022-04-25 09:04:20|206.14|203.02|206.02|202.9|206.14|203.02|206.02|202.9|0
1650877470000|2022-04-25 09:04:30|206.26|203.14|206.26|203.14|206.26|203.14|206.26|203.14|0
1650877480000|2022-04-25 09:04:40|206.14|203.02|206.08|202.96|206.14|203.02|206.02|202.9|0
1650877490000|2022-04-25 09:04:50|206.26|203.14|206.39|203.27|206.39|203.27|206.26|203.14|0
1650877500000|2022-04-25 09:05:00|206.45|203.33|206.51|203.39|206.63|203.51|206.45|203.33|0
1650877510000|2022-04-25 09:05:10|206.63|203.51|206.76|203.64|206.76|203.64|206.51|203.39|0
1650877520000|2022-04-25 09:05:20|207|203.88|207|203.88|207|203.88|206.94|203.82|0
1650877530000|2022-04-25 09:05:30|206.88|203.76|206.76|203.64|206.88|203.76|206.76|203.64|0
1650877540000|2022-04-25 09:05:40|206.63|203.51|206.63|203.51|206.63|203.51|206.63|203.51|0
1650877550000|2022-04-25 09:05:50|206.76|203.64|207|203.88|207.13|204.01|206.76|203.64|0
1650877560000|2022-04-25 09:06:00|207.13|204.01|207.13|204.01|207.19|204.07|207.13|204.01|0
1650877570000|2022-04-25 09:06:10|207.25|204.13|207.56|204.44|207.56|204.44|207.25|204.13|0
1650877580000|2022-04-25 09:06:20|207.5|204.38|207.38|204.26|207.56|204.44|207.38|204.26|0
1650877590000|2022-04-25 09:06:30|207.5|204.38|207.44|204.32|207.5|204.38|207.44|204.32|0
1650877600000|2022-04-25 09:06:40|207.25|204.13|207|203.88|207.25|204.13|207|203.88|0
1650877610000|2022-04-25 09:06:50|206.88|203.76|206.63|203.51|206.88|203.76|206.63|203.51|0
1650877620000|2022-04-25 09:07:00|206.7|203.58|206.51|203.39|206.76|203.64|206.51|203.39|0
1650877630000|2022-04-25 09:07:10|206.45|203.33|206.57|203.45|206.63|203.51|206.38|203.26|0
1650877640000|2022-04-25 09:07:20|206.51|203.39|206.76|203.64|206.76|203.64|206.51|203.39|0
1650877650000|2022-04-25 09:07:30|207|203.88|208.24|205.12|208.37|205.25|207|203.88|0
1650877660000|2022-04-25 09:07:40|208.06|204.94|208.37|205.25|208.37|205.25|208|204.88|0
1650877670000|2022-04-25 09:07:50|208.93|205.81|208.74|205.62|209.24|206.12|208.74|205.62|0
1650877680000|2022-04-25 09:08:00|208.99|205.87|209.49|206.37|209.49|206.37|208.99|205.87|0
1650877690000|2022-04-25 09:08:10|209.56|206.44|209.37|206.25|209.56|206.44|209.37|206.25|0
1650877700000|2022-04-25 09:08:20|209.49|206.37|209.24|206.12|209.49|206.37|209.24|206.12|0
1650877710000|2022-04-25 09:08:30|209.37|206.25|209.37|206.25|209.49|206.37|209.37|206.25|0
1650877720000|2022-04-25 09:08:40|209.49|206.37|209.49|206.37|209.62|206.5|209.49|206.37|0
1650877730000|2022-04-25 09:08:50|209.68|206.56|209.81|206.69|209.87|206.75|209.68|206.56|0
1650877740000|2022-04-25 09:09:00|209.87|206.75|209.61|206.49|209.87|206.75|209.49|206.37|0
1650877750000|2022-04-25 09:09:10|209.49|206.37|208.74|205.62|209.49|206.37|208.74|205.62|0
1650877760000|2022-04-25 09:09:20|208.37|205.25|208.12|205|208.37|205.25|208.12|205|0
1650877770000|2022-04-25 09:09:30|207.87|204.75|207.99|204.87|207.99|204.87|207.87|204.75|0
1650877780000|2022-04-25 09:09:40|208.06|204.94|207.99|204.87|208.06|204.94|207.99|204.87|0
1650877790000|2022-04-25 09:09:50|207.81|204.69|207.62|204.5|207.81|204.69|207.62|204.5|0
1650877800000|2022-04-25 09:10:00|207.75|204.63|207.87|204.75|207.87|204.75|207.62|204.5|0
1650877810000|2022-04-25 09:10:10|207.81|204.69|207.99|204.87|207.99|204.87|207.74|204.62|0
1650877820000|2022-04-25 09:10:20|207.74|204.62|207.87|204.75|207.99|204.87|207.74|204.62|0
1650877830000|2022-04-25 09:10:30|207.93|204.81|208.49|205.37|208.49|205.37|207.93|204.81|0
1650877840000|2022-04-25 09:10:40|208.24|205.12|207.99|204.87|208.24|205.12|207.99|204.87|0
1650877850000|2022-04-25 09:10:50|208.12|205|207.99|204.87|208.12|205|207.99|204.87|0
1650877860000|2022-04-25 09:11:00|207.87|204.75|208.18|205.06|208.24|205.12|207.87|204.75|0
1650877870000|2022-04-25 09:11:10|208.37|205.25|209.11|205.99|209.11|205.99|208.37|205.25|0
1650877880000|2022-04-25 09:11:20|209.05|205.93|208.93|205.81|209.05|205.93|208.93|205.81|0
1650877890000|2022-04-25 09:11:30|208.61|205.49|208.99|205.87|208.99|205.87|208.61|205.49|0
1650877900000|2022-04-25 09:11:40|209.11|205.99|208.99|205.87|209.11|205.99|208.99|205.87|0
1650877910000|2022-04-25 09:11:50|208.86|205.74|208.86|205.74|208.86|205.74|208.86|205.74|0
1650877920000|2022-04-25 09:12:00|208.99|205.87|208.74|205.62|208.99|205.87|208.74|205.62|0
1650877930000|2022-04-25 09:12:10|208.61|205.49|208.61|205.49|208.74|205.62|208.61|205.49|0
1650877940000|2022-04-25 09:12:20|208.68|205.56|208.49|205.37|208.68|205.56|208.49|205.37|0
1650877950000|2022-04-25 09:12:30|208.61|205.49|208.43|205.31|208.74|205.62|208.43|205.31|0
1650877960000|2022-04-25 09:12:40|208.49|205.37|208.3|205.18|208.49|205.37|208.24|205.12|0
1650877970000|2022-04-25 09:12:50|208.36|205.24|208.74|205.62|208.74|205.62|208.36|205.24|0
1650877980000|2022-04-25 09:13:00|208.55|205.43|209.11|205.99|209.24|206.12|208.49|205.37|0
1650877990000|2022-04-25 09:13:10|208.99|205.87|208.86|205.74|208.99|205.87|208.86|205.74|0
1650878000000|2022-04-25 09:13:20|208.99|205.87|208.99|205.87|208.99|205.87|208.99|205.87|0
1650878010000|2022-04-25 09:13:30|209.11|205.99|208.8|205.68|209.11|205.99|208.8|205.68|0
1650878020000|2022-04-25 09:13:40|208.49|205.37|208.24|205.12|208.49|205.37|208.24|205.12|0
1650878030000|2022-04-25 09:13:50|207.99|204.87|208.06|204.94|208.06|204.94|207.87|204.75|0
1650878040000|2022-04-25 09:14:00|208.05|204.93|208.24|205.12|208.24|205.12|207.99|204.87|0
1650878050000|2022-04-25 09:14:10|208.43|205.31|208.49|205.37|208.49|205.37|208.3|205.18|0
1650878060000|2022-04-25 09:14:20|208.74|205.62|208.61|205.49|208.74|205.62|208.49|205.37|0
1650878070000|2022-04-25 09:14:30|208.68|205.56|208.74|205.62|208.74|205.62|208.68|205.56|0
1650878080000|2022-04-25 09:14:40|208.86|205.74|208.99|205.87|208.99|205.87|208.86|205.74|0
1650878090000|2022-04-25 09:14:50|208.86|205.74|208.74|205.62|208.99|205.87|208.74|205.62|0
1650878100000|2022-04-25 09:15:00|208.86|205.74|208.61|205.49|208.86|205.74|208.61|205.49|0
1650878110000|2022-04-25 09:15:10|208.55|205.43|208.61|205.49|208.68|205.56|208.55|205.43|0
1650878120000|2022-04-25 09:15:20|208.68|205.56|208.11|204.99|208.68|205.56|208.11|204.99|0
1650878130000|2022-04-25 09:15:30|208.18|205.06|208.24|205.12|208.36|205.24|208.11|204.99|0
1650878140000|2022-04-25 09:15:40|207.99|204.87|207.62|204.5|207.99|204.87|207.62|204.5|0
1650878150000|2022-04-25 09:15:50|207.74|204.62|208.18|205.06|208.18|205.06|207.74|204.62|0
1650878160000|2022-04-25 09:16:00|207.86|204.74|208.11|204.99|208.11|204.99|207.74|204.62|0
1650878170000|2022-04-25 09:16:10|207.99|204.87|207.99|204.87|207.99|204.87|207.99|204.87|0
1650878180000|2022-04-25 09:16:20|207.86|204.74|208.18|205.06|208.55|205.43|207.86|204.74|0
1650878190000|2022-04-25 09:16:30|208.24|205.12|208.68|205.56|208.68|205.56|208.24|205.12|0
1650878200000|2022-04-25 09:16:40|208.86|205.74|208.86|205.74|208.86|205.74|208.73|205.61|0
1650878210000|2022-04-25 09:16:50|209.3|206.18|209.11|205.99|209.36|206.24|209.11|205.99|0
1650878220000|2022-04-25 09:17:00|209.05|205.93|209.11|205.99|209.11|205.99|209.05|205.93|0
1650878230000|2022-04-25 09:17:10|209.23|206.11|209.23|206.11|209.23|206.11|209.05|205.93|0
1650878240000|2022-04-25 09:17:20|209.3|206.18|209.61|206.49|209.61|206.49|209.3|206.18|0
1650878250000|2022-04-25 09:17:30|209.48|206.36|209.86|206.74|209.86|206.74|209.48|206.36|0
1650878260000|2022-04-25 09:17:40|210.17|207.05|209.73|206.61|210.17|207.05|209.55|206.43|0
1650878270000|2022-04-25 09:17:50|210.11|206.99|209.86|206.74|210.11|206.99|209.86|206.74|0
1650878280000|2022-04-25 09:18:00|209.98|206.86|209.86|206.74|209.98|206.86|209.86|206.74|0
1650878290000|2022-04-25 09:18:10|209.73|206.61|209.73|206.61|209.73|206.61|209.61|206.49|0
1650878300000|2022-04-25 09:18:20|209.61|206.49|209.11|205.99|209.61|206.49|209.11|205.99|0
1650878310000|2022-04-25 09:18:30|209.17|206.05|209.05|205.93|209.23|206.11|209.05|205.93|0
1650878320000|2022-04-25 09:18:40|209.17|206.05|209.05|205.93|209.17|206.05|209.05|205.93|0
1650878330000|2022-04-25 09:18:50|208.8|205.68|208.86|205.74|208.92|205.8|208.8|205.68|0
1650878340000|2022-04-25 09:19:00|208.98|205.86|209.05|205.93|209.11|205.99|208.98|205.86|0
1650878350000|2022-04-25 09:19:10|209.11|205.99|209.11|205.99|209.11|205.99|209.11|205.99|0
1650878360000|2022-04-25 09:19:20|209.05|205.93|209.11|205.99|209.11|205.99|209.05|205.93|0
1650878370000|2022-04-25 09:19:30|209.36|206.24|210.11|206.99|210.23|207.11|209.36|206.24|0
1650878380000|2022-04-25 09:19:40|210.17|207.05|209.73|206.61|210.17|207.05|209.73|206.61|0
1650878390000|2022-04-25 09:19:50|209.61|206.49|209.48|206.36|209.73|206.61|209.48|206.36|0
1650878400000|2022-04-25 09:20:00|209.55|206.43|209.8|206.68|209.8|206.68|209.55|206.43|0
1650878410000|2022-04-25 09:20:10|209.86|206.74|209.48|206.36|209.86|206.74|209.48|206.36|0
1650878420000|2022-04-25 09:20:20|209.23|206.11|209.23|206.11|209.36|206.24|209.23|206.11|0
1650878430000|2022-04-25 09:20:30|209.11|205.99|209.23|206.11|209.23|206.11|209.11|205.99|0
1650878440000|2022-04-25 09:20:40|209.11|205.99|208.98|205.86|209.11|205.99|208.98|205.86|0
1650878450000|2022-04-25 09:20:50|209.11|205.99|209.11|205.99|209.11|205.99|209.05|205.93|0
1650878460000|2022-04-25 09:21:00|208.98|205.86|208.11|204.99|209.11|205.99|208.11|204.99|0
1650878470000|2022-04-25 09:21:10|207.98|204.86|207.74|204.62|207.98|204.86|207.74|204.62|0
1650878480000|2022-04-25 09:21:20|207.68|204.56|207.55|204.43|207.68|204.56|207.49|204.37|0
1650878490000|2022-04-25 09:21:30|207.36|204.24|206.87|203.75|207.36|204.24|206.87|203.75|0
1650878500000|2022-04-25 09:21:40|206.74|203.62|206.68|203.56|206.87|203.75|206.62|203.5|0
1650878510000|2022-04-25 09:21:50|206.74|203.62|206.74|203.62|206.74|203.62|206.62|203.5|0
1650878520000|2022-04-25 09:22:00|206.99|203.87|206.99|203.87|206.99|203.87|206.87|203.75|0
1650878530000|2022-04-25 09:22:10|207.18|204.06|207.24|204.12|207.24|204.12|207.11|203.99|0
1650878540000|2022-04-25 09:22:20|207.3|204.18|208.05|204.93|208.05|204.93|207.3|204.18|0
1650878550000|2022-04-25 09:22:30|208.11|204.99|208.36|205.24|208.36|205.24|208.11|204.99|0
1650878560000|2022-04-25 09:22:40|208.61|205.49|208.61|205.49|208.61|205.49|208.55|205.43|0
1650878570000|2022-04-25 09:22:50|208.73|205.61|208.61|205.49|208.85|205.73|208.61|205.49|0
1650878580000|2022-04-25 09:23:00|208.73|205.61|209.23|206.11|209.23|206.11|208.73|205.61|0
1650878590000|2022-04-25 09:23:10|209.35|206.23|209.48|206.36|209.48|206.36|209.35|206.23|0
1650878600000|2022-04-25 09:23:20|209.6|206.48|209.1|205.98|209.85|206.73|209.1|205.98|0
1650878610000|2022-04-25 09:23:30|209.04|205.92|208.67|205.55|209.04|205.92|208.6|205.48|0
1650878620000|2022-04-25 09:23:40|208.6|205.48|209.67|206.55|209.67|206.55|208.6|205.48|0
1650878630000|2022-04-25 09:23:50|209.54|206.42|209.6|206.48|209.6|206.48|209.48|206.36|0
1650878640000|2022-04-25 09:24:00|209.73|206.61|209.73|206.61|209.85|206.73|209.73|206.61|0
1650878650000|2022-04-25 09:24:10|209.85|206.73|210.35|207.23|210.35|207.23|209.85|206.73|0
1650878660000|2022-04-25 09:24:20|210.1|206.98|210.1|206.98|210.1|206.98|209.98|206.86|0
1650878670000|2022-04-25 09:24:30|209.98|206.86|209.73|206.61|209.98|206.86|209.73|206.61|0
1650878680000|2022-04-25 09:24:40|209.6|206.48|209.85|206.73|209.85|206.73|209.6|206.48|0
1650878690000|2022-04-25 09:24:50|209.98|206.86|209.79|206.67|209.98|206.86|209.73|206.61|0
1650878700000|2022-04-25 09:25:00|209.85|206.73|209.48|206.36|209.85|206.73|209.42|206.3|0
1650878710000|2022-04-25 09:25:10|209.85|206.73|209.98|206.86|209.98|206.86|209.85|206.73|0
1650878720000|2022-04-25 09:25:20|209.85|206.73|209.98|206.86|209.98|206.86|209.73|206.61|0
1650878730000|2022-04-25 09:25:30|210.1|206.98|209.98|206.86|210.1|206.98|209.98|206.86|0
1650878740000|2022-04-25 09:25:40|210.04|206.92|209.85|206.73|210.04|206.92|209.73|206.61|0
1650878750000|2022-04-25 09:25:50|209.92|206.8|209.6|206.48|209.92|206.8|209.6|206.48|0
1650878760000|2022-04-25 09:26:00|209.23|206.11|208.98|205.86|209.35|206.23|208.98|205.86|0
1650878770000|2022-04-25 09:26:10|209.1|205.98|208.35|205.23|209.1|205.98|208.35|205.23|0
1650878780000|2022-04-25 09:26:20|208.1|204.98|208.48|205.36|208.48|205.36|208.1|204.98|0
1650878790000|2022-04-25 09:26:30|208.6|205.48|209.48|206.36|209.48|206.36|208.6|205.48|0
1650878800000|2022-04-25 09:26:40|209.6|206.48|209.48|206.36|209.79|206.67|209.48|206.36|0
1650878810000|2022-04-25 09:26:50|209.6|206.48|209.6|206.48|209.6|206.48|209.23|206.11|0
1650878820000|2022-04-25 09:27:00|209.67|206.55|209.1|205.98|209.67|206.55|209.1|205.98|0
1650878830000|2022-04-25 09:27:10|208.98|205.86|208.48|205.36|208.98|205.86|208.35|205.23|0
1650878840000|2022-04-25 09:27:20|208.23|205.11|207.98|204.86|208.23|205.11|207.92|204.8|0
1650878850000|2022-04-25 09:27:30|207.61|204.49|207.98|204.86|207.98|204.86|207.61|204.49|0
1650878860000|2022-04-25 09:27:40|207.85|204.73|207.98|204.86|207.98|204.86|207.85|204.73|0
1650878870000|2022-04-25 09:27:50|207.92|204.8|207.85|204.73|207.92|204.8|207.85|204.73|0
1650878880000|2022-04-25 09:28:00|207.98|204.86|208.23|205.11|208.23|205.11|207.98|204.86|0
1650878890000|2022-04-25 09:28:10|208.35|205.23|208.35|205.23|208.48|205.36|208.35|205.23|0
1650878900000|2022-04-25 09:28:20|208.1|204.98|207.85|204.73|208.1|204.98|207.85|204.73|0
1650878910000|2022-04-25 09:28:30|207.73|204.61|207.23|204.11|207.73|204.61|207.23|204.11|0
1650878920000|2022-04-25 09:28:40|207.3|204.18|207.61|204.49|207.61|204.49|207.23|204.11|0
1650878930000|2022-04-25 09:28:50|207.48|204.36|207.48|204.36|207.55|204.43|207.48|204.36|0
1650878940000|2022-04-25 09:29:00|207.23|204.11|207.11|203.99|207.23|204.11|207.11|203.99|0
1650878950000|2022-04-25 09:29:10|206.98|203.86|206.98|203.86|207.05|203.93|206.98|203.86|0
1650878960000|2022-04-25 09:29:20|207.11|203.99|207.6|204.48|207.6|204.48|207.11|203.99|0
1650878970000|2022-04-25 09:29:30|207.67|204.55|208.1|204.98|208.1|204.98|207.67|204.55|0
1650878980000|2022-04-25 09:29:40|207.98|204.86|208.23|205.11|208.23|205.11|207.98|204.86|0
1650878990000|2022-04-25 09:29:50|207.98|204.86|208.47|205.35|208.47|205.35|207.98|204.86|0
1650879000000|2022-04-25 09:30:00|208.6|205.48|208.1|204.98|208.6|205.48|208.1|204.98|0
1650879010000|2022-04-25 09:30:10|208.35|205.23|208.72|205.6|208.72|205.6|208.35|205.23|0
1650879020000|2022-04-25 09:30:20|208.66|205.54|208.35|205.23|208.66|205.54|208.35|205.23|0
1650879030000|2022-04-25 09:30:30|208.47|205.35|208.72|205.6|208.72|205.6|208.47|205.35|0
1650879040000|2022-04-25 09:30:40|208.85|205.73|208.85|205.73|208.85|205.73|208.85|205.73|0
1650879050000|2022-04-25 09:30:50|208.97|205.85|208.85|205.73|208.97|205.85|208.6|205.48|0
1650879060000|2022-04-25 09:31:00|208.72|205.6|208.22|205.1|208.72|205.6|208.22|205.1|0
1650879070000|2022-04-25 09:31:10|207.6|204.48|207.73|204.61|207.73|204.61|207.6|204.48|0
1650879080000|2022-04-25 09:31:20|207.48|204.36|207.48|204.36|207.6|204.48|207.48|204.36|0
1650879090000|2022-04-25 09:31:30|207.73|204.61|207.6|204.48|207.73|204.61|207.6|204.48|0
1650879100000|2022-04-25 09:31:40|207.73|204.61|207.67|204.55|207.73|204.61|207.67|204.55|0
1650879110000|2022-04-25 09:31:50|207.35|204.23|206.98|203.86|207.35|204.23|206.98|203.86|0
1650879120000|2022-04-25 09:32:00|206.86|203.74|206.86|203.74|206.98|203.86|206.86|203.74|0
1650879130000|2022-04-25 09:32:10|206.98|203.86|206.86|203.74|206.98|203.86|206.86|203.74|0
1650879140000|2022-04-25 09:32:20|206.73|203.61|206.12|203|206.73|203.61|206.12|203|0
1650879150000|2022-04-25 09:32:30|205.75|202.63|205.75|202.63|205.75|202.63|205.75|202.63|0
1650879160000|2022-04-25 09:32:40|205.87|202.75|205.5|202.38|205.87|202.75|205.38|202.26|0
1650879170000|2022-04-25 09:32:50|205.87|202.75|205.87|202.75|205.99|202.87|205.87|202.75|0
1650879180000|2022-04-25 09:33:00|206.24|203.12|206.12|203|206.24|203.12|205.93|202.81|0
1650879190000|2022-04-25 09:33:10|205.99|202.87|206.12|203|206.18|203.06|205.99|202.87|0
1650879200000|2022-04-25 09:33:20|206.24|203.12|206.24|203.12|206.24|203.12|206.24|203.12|0
1650879210000|2022-04-25 09:33:30|206.3|203.18|205.99|202.87|206.3|203.18|205.87|202.75|0
1650879220000|2022-04-25 09:33:40|205.87|202.75|205.81|202.69|205.87|202.75|205.81|202.69|0
1650879230000|2022-04-25 09:33:50|205.74|202.62|205.5|202.38|205.74|202.62|205.44|202.32|0
1650879240000|2022-04-25 09:34:00|205.37|202.25|205.25|202.13|205.37|202.25|205.25|202.13|0
1650879250000|2022-04-25 09:34:10|205.13|202.01|205.25|202.13|205.25|202.13|205|201.88|0
1650879260000|2022-04-25 09:34:20|205.13|202.01|205|201.88|205.13|202.01|205|201.88|0
1650879270000|2022-04-25 09:34:30|204.88|201.76|204.88|201.76|204.88|201.76|204.88|201.76|0
1650879280000|2022-04-25 09:34:40|205|201.88|205|201.88|205.13|202.01|205|201.88|0
1650879290000|2022-04-25 09:34:50|204.94|201.82|204.63|201.51|204.94|201.82|204.51|201.39|0
1650879300000|2022-04-25 09:35:00|204.51|201.39|204.76|201.64|204.76|201.64|204.51|201.39|0
1650879310000|2022-04-25 09:35:10|204.88|201.76|205.13|202.01|205.13|202.01|204.88|201.76|0
1650879320000|2022-04-25 09:35:20|205.25|202.13|204.76|201.64|205.25|202.13|204.76|201.64|0
1650879330000|2022-04-25 09:35:30|204.88|201.76|205.07|201.95|205.13|202.01|204.88|201.76|0
1650879340000|2022-04-25 09:35:40|204.88|201.76|205|201.88|205.19|202.07|204.88|201.76|0
1650879350000|2022-04-25 09:35:50|205.13|202.01|205.37|202.25|205.37|202.25|205|201.88|0
1650879360000|2022-04-25 09:36:00|205.25|202.13|204.88|201.76|205.25|202.13|204.88|201.76|0
1650879370000|2022-04-25 09:36:10|204.76|201.64|204.63|201.51|204.76|201.64|204.63|201.51|0
1650879380000|2022-04-25 09:36:20|204.51|201.39|205.25|202.13|205.25|202.13|204.51|201.39|0
1650879390000|2022-04-25 09:36:30|205.37|202.25|205.87|202.75|205.87|202.75|205.37|202.25|0
1650879400000|2022-04-25 09:36:40|205.99|202.87|205.5|202.38|205.99|202.87|205.25|202.13|0
1650879410000|2022-04-25 09:36:50|205.62|202.5|205.62|202.5|205.68|202.56|205.62|202.5|0
1650879420000|2022-04-25 09:37:00|205.68|202.56|205.49|202.37|205.68|202.56|205.49|202.37|0
1650879430000|2022-04-25 09:37:10|205.74|202.62|205.62|202.5|205.74|202.62|205.62|202.5|0
1650879440000|2022-04-25 09:37:20|205.49|202.37|205.62|202.5|205.62|202.5|205.49|202.37|0
1650879450000|2022-04-25 09:37:30|205.56|202.44|205.12|202|205.56|202.44|205.12|202|0
1650879460000|2022-04-25 09:37:40|205.25|202.13|205.37|202.25|205.37|202.25|205.25|202.13|0
1650879470000|2022-04-25 09:37:50|205.49|202.37|205.25|202.13|205.49|202.37|205.25|202.13|0
1650879480000|2022-04-25 09:38:00|205.31|202.19|204.88|201.76|205.31|202.19|204.88|201.76|0
1650879490000|2022-04-25 09:38:10|204.76|201.64|204.76|201.64|204.76|201.64|204.63|201.51|0
1650879500000|2022-04-25 09:38:20|204.75|201.63|205.37|202.25|205.37|202.25|204.75|201.63|0
1650879510000|2022-04-25 09:38:30|205.49|202.37|205.12|202|205.49|202.37|205|201.88|0
1650879520000|2022-04-25 09:38:40|205.25|202.13|205.25|202.13|205.25|202.13|205|201.88|0
1650879530000|2022-04-25 09:38:50|205.12|202|205.25|202.13|205.25|202.13|205.12|202|0
1650879540000|2022-04-25 09:39:00|205.37|202.25|205.74|202.62|205.74|202.62|205.37|202.25|0
1650879550000|2022-04-25 09:39:10|205.62|202.5|205.86|202.74|205.86|202.74|205.62|202.5|0
1650879560000|2022-04-25 09:39:20|205.8|202.68|205.99|202.87|205.99|202.87|205.8|202.68|0
1650879570000|2022-04-25 09:39:30|206.11|202.99|205.8|202.68|206.11|202.99|205.8|202.68|0
1650879580000|2022-04-25 09:39:40|205.86|202.74|205.74|202.62|205.99|202.87|205.74|202.62|0
1650879590000|2022-04-25 09:39:50|205.86|202.74|205.74|202.62|205.86|202.74|205.74|202.62|0
1650879600000|2022-04-25 09:40:00|205.62|202.5|205.12|202|205.62|202.5|204.88|201.76|0
1650879610000|2022-04-25 09:40:10|205.19|202.07|205.62|202.5|205.62|202.5|205.19|202.07|0
1650879620000|2022-04-25 09:40:20|205.49|202.37|205.49|202.37|205.49|202.37|205.43|202.31|0
1650879630000|2022-04-25 09:40:30|205.37|202.25|205.49|202.37|205.49|202.37|205.37|202.25|0
1650879640000|2022-04-25 09:40:40|205.62|202.5|205.37|202.25|205.62|202.5|205.37|202.25|0
1650879650000|2022-04-25 09:40:50|205.49|202.37|205.12|202|205.49|202.37|205.12|202|0
1650879660000|2022-04-25 09:41:00|205.25|202.13|205.12|202|205.25|202.13|205.12|202|0
1650879670000|2022-04-25 09:41:10|205.25|202.13|204.32|201.2|205.25|202.13|204.32|201.2|0
1650879680000|2022-04-25 09:41:20|204.51|201.39|204.51|201.39|204.51|201.39|204.38|201.26|0
1650879690000|2022-04-25 09:41:30|204.38|201.26|204.38|201.26|204.51|201.39|204.38|201.26|0
1650879700000|2022-04-25 09:41:40|203.65|200.53|203.65|200.53|203.77|200.65|203.65|200.53|0
1650879710000|2022-04-25 09:41:50|204.08|200.96|203.89|200.77|204.14|201.02|203.89|200.77|0
1650879720000|2022-04-25 09:42:00|204.01|200.89|202.91|199.79|204.01|200.89|202.91|199.79|0
1650879730000|2022-04-25 09:42:10|203.16|200.04|202.79|199.67|203.16|200.04|202.79|199.67|0
1650879740000|2022-04-25 09:42:20|202.91|199.79|203.22|200.1|203.22|200.1|202.91|199.79|0
1650879750000|2022-04-25 09:42:30|203.16|200.04|203.89|200.77|203.89|200.77|203.16|200.04|0
1650879760000|2022-04-25 09:42:40|203.77|200.65|203.89|200.77|203.89|200.77|203.77|200.65|0
1650879770000|2022-04-25 09:42:50|203.77|200.65|203.77|200.65|203.77|200.65|203.77|200.65|0
1650879780000|2022-04-25 09:43:00|203.89|200.77|204.01|200.89|204.26|201.14|203.89|200.77|0
1650879790000|2022-04-25 09:43:10|204.14|201.02|204.2|201.08|204.2|201.08|204.14|201.02|0
1650879800000|2022-04-25 09:43:20|204.14|201.02|204.08|200.96|204.2|201.08|204.08|200.96|0
1650879810000|2022-04-25 09:43:30|204.01|200.89|203.77|200.65|204.14|201.02|203.77|200.65|0
1650879820000|2022-04-25 09:43:40|203.65|200.53|203.65|200.53|203.65|200.53|203.4|200.28|0
1650879830000|2022-04-25 09:43:50|203.71|200.59|203.16|200.04|203.71|200.59|203.16|200.04|0
1650879840000|2022-04-25 09:44:00|203.28|200.16|203.16|200.04|203.28|200.16|203.16|200.04|0
1650879850000|2022-04-25 09:44:10|203.03|199.91|202.91|199.79|203.03|199.91|202.91|199.79|0
1650879860000|2022-04-25 09:44:20|202.67|199.55|202.54|199.42|202.67|199.55|202.54|199.42|0
1650879870000|2022-04-25 09:44:30|202.67|199.55|202.67|199.55|202.79|199.67|202.67|199.55|0
1650879880000|2022-04-25 09:44:40|202.42|199.3|202.06|198.94|202.42|199.3|202.06|198.94|0
1650879890000|2022-04-25 09:44:50|202.18|199.06|202.06|198.94|202.42|199.3|202.06|198.94|0
1650879900000|2022-04-25 09:45:00|201.93|198.81|201.81|198.69|201.93|198.81|201.81|198.69|0
1650879910000|2022-04-25 09:45:10|201.93|198.81|202.06|198.94|202.06|198.94|201.63|198.51|0
1650879920000|2022-04-25 09:45:20|202.42|199.3|202.67|199.55|202.67|199.55|202.42|199.3|0
1650879930000|2022-04-25 09:45:30|202.73|199.61|202.42|199.3|202.91|199.79|202.42|199.3|0
1650879940000|2022-04-25 09:45:40|202.3|199.18|202.18|199.06|202.3|199.18|202.18|199.06|0
1650879950000|2022-04-25 09:45:50|202.3|199.18|201.93|198.81|202.3|199.18|201.93|198.81|0
1650879960000|2022-04-25 09:46:00|202.06|198.94|202.06|198.94|202.06|198.94|202.06|198.94|0
1650879970000|2022-04-25 09:46:10|202.18|199.06|202.18|199.06|202.18|199.06|202.05|198.93|0
1650879980000|2022-04-25 09:46:20|202.3|199.18|202.24|199.12|202.3|199.18|202.18|199.06|0
1650879990000|2022-04-25 09:46:30|202.18|199.06|202.05|198.93|202.18|199.06|202.05|198.93|0
1650880000000|2022-04-25 09:46:40|201.93|198.81|202|198.88|202|198.88|201.93|198.81|0
1650880010000|2022-04-25 09:46:50|201.93|198.81|202.12|199|202.18|199.06|201.93|198.81|0
1650880020000|2022-04-25 09:47:00|201.57|198.45|201.81|198.69|201.81|198.69|201.57|198.45|0
1650880030000|2022-04-25 09:47:10|202.05|198.93|201.93|198.81|202.05|198.93|201.93|198.81|0
1650880040000|2022-04-25 09:47:20|202.05|198.93|202.54|199.42|202.54|199.42|202.05|198.93|0
1650880050000|2022-04-25 09:47:30|202.42|199.3|202.05|198.93|202.42|199.3|202.05|198.93|0
1650880060000|2022-04-25 09:47:40|202.12|199|202.18|199.06|202.18|199.06|202.05|198.93|0
1650880070000|2022-04-25 09:47:50|202.3|199.18|202.54|199.42|202.54|199.42|202.3|199.18|0
1650880080000|2022-04-25 09:48:00|202.48|199.36|202.3|199.18|202.48|199.36|202.3|199.18|0
1650880090000|2022-04-25 09:48:10|202.42|199.3|202.3|199.18|202.42|199.3|202.3|199.18|0
1650880100000|2022-04-25 09:48:20|202.42|199.3|202.66|199.54|202.66|199.54|202.3|199.18|0
1650880110000|2022-04-25 09:48:30|202.54|199.42|202.79|199.67|202.79|199.67|202.54|199.42|0
1650880120000|2022-04-25 09:48:40|202.66|199.54|202.85|199.73|202.85|199.73|202.66|199.54|0
1650880130000|2022-04-25 09:48:50|202.91|199.79|202.91|199.79|202.91|199.79|202.78|199.66|0
1650880140000|2022-04-25 09:49:00|202.97|199.85|203.03|199.91|203.03|199.91|202.97|199.85|0
1650880150000|2022-04-25 09:49:10|203.15|200.03|203.03|199.91|203.15|200.03|203.03|199.91|0
1650880160000|2022-04-25 09:49:20|203.15|200.03|203.15|200.03|203.15|200.03|202.85|199.73|0
1650880170000|2022-04-25 09:49:30|203.03|199.91|203.34|200.22|203.34|200.22|203.03|199.91|0
1650880180000|2022-04-25 09:49:40|203.27|200.15|203.15|200.03|203.27|200.15|203.15|200.03|0
1650880190000|2022-04-25 09:49:50|203.27|200.15|203.15|200.03|203.34|200.22|203.15|200.03|0
1650880200000|2022-04-25 09:50:00|203.03|199.91|202.66|199.54|203.03|199.91|202.66|199.54|0
1650880210000|2022-04-25 09:50:10|202.48|199.36|202.42|199.3|202.48|199.36|202.42|199.3|0
1650880220000|2022-04-25 09:50:20|202.6|199.48|202.24|199.12|202.6|199.48|202.24|199.12|0
1650880230000|2022-04-25 09:50:30|202.05|198.93|202.42|199.3|202.42|199.3|202.05|198.93|0
1650880240000|2022-04-25 09:50:40|202.3|199.18|202.42|199.3|202.42|199.3|202.3|199.18|0
1650880250000|2022-04-25 09:50:50|202.3|199.18|201.93|198.81|202.3|199.18|201.93|198.81|0
1650880260000|2022-04-25 09:51:00|201.81|198.69|202.05|198.93|202.05|198.93|201.81|198.69|0
1650880270000|2022-04-25 09:51:10|202.17|199.05|201.87|198.75|202.17|199.05|201.81|198.69|0
1650880280000|2022-04-25 09:51:20|201.93|198.81|201.87|198.75|201.93|198.81|201.87|198.75|0
1650880290000|2022-04-25 09:51:30|201.99|198.87|202.05|198.93|202.05|198.93|201.99|198.87|0
1650880300000|2022-04-25 09:51:40|201.93|198.81|202.05|198.93|202.05|198.93|201.93|198.81|0
1650880310000|2022-04-25 09:51:50|202.17|199.05|202.17|199.05|202.17|199.05|202.17|199.05|0
1650880320000|2022-04-25 09:52:00|202.54|199.42|202.9|199.78|202.9|199.78|202.54|199.42|0
1650880330000|2022-04-25 09:52:10|203.03|199.91|203.15|200.03|203.15|200.03|202.9|199.78|0
1650880340000|2022-04-25 09:52:20|203.39|200.27|203.58|200.46|203.58|200.46|203.39|200.27|0
1650880350000|2022-04-25 09:52:30|203.52|200.4|203.58|200.46|203.58|200.46|203.52|200.4|0
1650880360000|2022-04-25 09:52:40|203.46|200.34|203.27|200.15|203.46|200.34|203.27|200.15|0
1650880370000|2022-04-25 09:52:50|203.15|200.03|203.21|200.09|203.21|200.09|203.15|200.03|0
1650880380000|2022-04-25 09:53:00|203.09|199.97|203.39|200.27|203.39|200.27|203.03|199.91|0
1650880390000|2022-04-25 09:53:10|203.52|200.4|203.7|200.58|203.7|200.58|203.52|200.4|0
1650880400000|2022-04-25 09:53:20|203.76|200.64|204.31|201.19|204.31|201.19|203.76|200.64|0
1650880410000|2022-04-25 09:53:30|204.25|201.13|204.13|201.01|204.25|201.13|204.13|201.01|0
1650880420000|2022-04-25 09:53:40|204.25|201.13|204.31|201.19|204.31|201.19|204.25|201.13|0
1650880430000|2022-04-25 09:53:50|204.37|201.25|204.37|201.25|204.5|201.38|204.25|201.13|0
1650880440000|2022-04-25 09:54:00|204.25|201.13|203.89|200.77|204.62|201.5|203.89|200.77|0
1650880450000|2022-04-25 09:54:10|203.95|200.83|203.82|200.7|203.95|200.83|203.82|200.7|0
1650880460000|2022-04-25 09:54:20|203.58|200.46|203.45|200.33|203.58|200.46|203.45|200.33|0
1650880470000|2022-04-25 09:54:30|203.4|200.28|203.21|200.09|203.4|200.28|203.21|200.09|0
1650880480000|2022-04-25 09:54:40|202.96|199.84|202.47|199.35|202.96|199.84|202.47|199.35|0
1650880490000|2022-04-25 09:54:50|202.35|199.23|202.47|199.35|202.47|199.35|202.35|199.23|0
1650880500000|2022-04-25 09:55:00|202.54|199.42|202.35|199.23|202.54|199.42|202.35|199.23|0
1650880510000|2022-04-25 09:55:10|202.59|199.47|202.47|199.35|202.59|199.47|202.47|199.35|0
1650880520000|2022-04-25 09:55:20|202.29|199.17|202.35|199.23|202.35|199.23|202.29|199.17|0
1650880530000|2022-04-25 09:55:30|202.59|199.47|202.96|199.84|202.96|199.84|202.59|199.47|0
1650880540000|2022-04-25 09:55:40|202.9|199.78|202.84|199.72|202.9|199.78|202.59|199.47|0
1650880550000|2022-04-25 09:55:50|202.54|199.42|202.78|199.66|202.78|199.66|202.54|199.42|0
1650880560000|2022-04-25 09:56:00|202.96|199.84|203.39|200.27|203.39|200.27|202.96|199.84|0
1650880570000|2022-04-25 09:56:10|203.45|200.33|203.58|200.46|203.7|200.58|203.45|200.33|0
1650880580000|2022-04-25 09:56:20|203.64|200.52|203.39|200.27|203.64|200.52|203.39|200.27|0
1650880590000|2022-04-25 09:56:30|203.45|200.33|203.64|200.52|203.64|200.52|203.45|200.33|0
1650880600000|2022-04-25 09:56:40|203.58|200.46|203.57|200.45|203.7|200.58|203.57|200.45|0
1650880610000|2022-04-25 09:56:50|203.7|200.58|203.7|200.58|203.7|200.58|203.7|200.58|0
1650880620000|2022-04-25 09:57:00|203.57|200.45|203.39|200.27|203.57|200.45|203.08|199.96|0
1650880630000|2022-04-25 09:57:10|203.21|200.09|203.33|200.21|203.33|200.21|203.21|200.09|0
1650880640000|2022-04-25 09:57:20|203.45|200.33|203.39|200.27|203.57|200.45|203.33|200.21|0
1650880650000|2022-04-25 09:57:30|203.21|200.09|203.45|200.33|203.45|200.33|203.21|200.09|0
1650880660000|2022-04-25 09:57:40|203.52|200.4|203.39|200.27|203.57|200.45|203.39|200.27|0
1650880670000|2022-04-25 09:57:50|203.45|200.33|203.08|199.96|203.45|200.33|203.08|199.96|0
1650880680000|2022-04-25 09:58:00|203.21|200.09|203.7|200.58|203.7|200.58|203.21|200.09|0
1650880690000|2022-04-25 09:58:10|203.57|200.45|203.57|200.45|203.57|200.45|203.45|200.33|0
1650880700000|2022-04-25 09:58:20|203.7|200.58|203.94|200.82|203.94|200.82|203.7|200.58|0
1650880710000|2022-04-25 09:58:30|204.25|201.13|204.31|201.19|204.31|201.19|204.25|201.13|0
1650880720000|2022-04-25 09:58:40|204.43|201.31|204.07|200.95|204.43|201.31|204.07|200.95|0
1650880730000|2022-04-25 09:58:50|204.01|200.89|203.82|200.7|204.19|201.07|203.82|200.7|0
1650880740000|2022-04-25 09:59:00|203.76|200.64|203.57|200.45|203.76|200.64|203.57|200.45|0
1650880750000|2022-04-25 09:59:10|203.45|200.33|203.51|200.39|203.51|200.39|203.45|200.33|0
1650880760000|2022-04-25 09:59:20|203.45|200.33|203.7|200.58|203.7|200.58|203.45|200.33|0
1650880770000|2022-04-25 09:59:30|203.64|200.52|204.01|200.89|204.06|200.94|203.64|200.52|0
1650880780000|2022-04-25 09:59:40|204.06|200.94|204.19|201.07|204.19|201.07|204.06|200.94|0
1650880790000|2022-04-25 09:59:50|204.25|201.13|204.37|201.25|204.37|201.25|204.25|201.13|0
1650880800000|2022-04-25 10:00:00|204.68|201.56|204.19|201.07|204.68|201.56|204.19|201.07|0
1650880810000|2022-04-25 10:00:10|204.06|200.94|204.5|201.38|204.5|201.38|204.06|200.94|0
1650880820000|2022-04-25 10:00:20|204.25|201.13|203.94|200.82|204.31|201.19|203.94|200.82|0
1650880830000|2022-04-25 10:00:30|204.13|201.01|204.25|201.13|204.25|201.13|204.06|200.94|0
1650880840000|2022-04-25 10:00:40|204.19|201.07|205.72|202.6|205.78|202.66|204.19|201.07|0
1650880850000|2022-04-25 10:00:50|205.66|202.54|204.64|201.52|205.66|202.54|204.64|201.52|0
1650880860000|2022-04-25 10:01:00|204.4|201.28|204.22|201.1|204.52|201.4|204.22|201.1|0
1650880870000|2022-04-25 10:01:10|204.27|201.15|204.27|201.15|204.27|201.15|204.27|201.15|0
1650880880000|2022-04-25 10:01:20|204.4|201.28|204.52|201.4|204.52|201.4|204.4|201.28|0
1650880890000|2022-04-25 10:01:30|204.64|201.52|204.52|201.4|204.64|201.52|204.4|201.28|0
1650880900000|2022-04-25 10:01:40|204.27|201.15|204.52|201.4|204.52|201.4|204.27|201.15|0
1650880910000|2022-04-25 10:01:50|204.4|201.28|204.4|201.28|204.4|201.28|204.4|201.28|0
1650880920000|2022-04-25 10:02:00|203.78|200.66|204.4|201.28|204.4|201.28|203.78|200.66|0
1650880930000|2022-04-25 10:02:10|204.09|200.97|204.27|201.15|204.27|201.15|204.09|200.97|0
1650880940000|2022-04-25 10:02:20|204.15|201.03|203.85|200.73|204.15|201.03|203.85|200.73|0
1650880950000|2022-04-25 10:02:30|203.91|200.79|204.64|201.52|204.64|201.52|203.91|200.79|0
1650880960000|2022-04-25 10:02:40|204.95|201.83|204.89|201.77|204.95|201.83|204.76|201.64|0
1650880970000|2022-04-25 10:02:50|204.64|201.52|204.52|201.4|204.76|201.64|204.52|201.4|0
1650880980000|2022-04-25 10:03:00|204.46|201.34|204.76|201.64|204.89|201.77|204.46|201.34|0
1650880990000|2022-04-25 10:03:10|204.7|201.58|204.95|201.83|205.01|201.89|204.7|201.58|0
1650881000000|2022-04-25 10:03:20|204.76|201.64|204.64|201.52|204.76|201.64|204.64|201.52|0
1650881020000|2022-04-25 10:03:40|204.89|201.77|204.89|201.77|204.89|201.77|204.89|201.77|0
1650881030000|2022-04-25 10:03:50|205.01|201.89|204.89|201.77|205.01|201.89|204.89|201.77|0
1650881040000|2022-04-25 10:04:00|204.83|201.71|204.89|201.77|204.89|201.77|204.83|201.71|0
1650881050000|2022-04-25 10:04:10|205.01|201.89|205.25|202.13|205.5|202.38|205.01|201.89|0
1650881060000|2022-04-25 10:04:20|205.38|202.26|205.62|202.5|205.62|202.5|205.38|202.26|0
1650881070000|2022-04-25 10:04:30|205.5|202.38|205.99|202.87|206.06|202.94|205.5|202.38|0
1650881080000|2022-04-25 10:04:40|205.87|202.75|205.87|202.75|205.87|202.75|205.87|202.75|0
1650881090000|2022-04-25 10:04:50|205.75|202.63|205.93|202.81|205.93|202.81|205.75|202.63|0
1650881100000|2022-04-25 10:05:00|205.87|202.75|206.18|203.06|206.18|203.06|205.87|202.75|0
1650881110000|2022-04-25 10:05:10|206.12|203|206.49|203.37|206.49|203.37|206.12|203|0
1650881120000|2022-04-25 10:05:20|206.24|203.12|206.06|202.94|206.24|203.12|206.06|202.94|0
1650881130000|2022-04-25 10:05:30|206.12|203|206.36|203.24|206.36|203.24|206.12|203|0
1650881140000|2022-04-25 10:05:40|206.61|203.49|206.49|203.37|206.61|203.49|206.49|203.37|0
1650881150000|2022-04-25 10:05:50|206.67|203.55|206.73|203.61|206.8|203.68|206.67|203.55|0
1650881160000|2022-04-25 10:06:00|206.61|203.49|206.73|203.61|206.86|203.74|206.61|203.49|0
1650881170000|2022-04-25 10:06:10|206.92|203.8|206.61|203.49|206.92|203.8|206.61|203.49|0
1650881180000|2022-04-25 10:06:20|206.73|203.61|206.49|203.37|206.73|203.61|206.36|203.24|0
1650881190000|2022-04-25 10:06:30|206.61|203.49|206.73|203.61|206.86|203.74|206.61|203.49|0
1650881200000|2022-04-25 10:06:40|206.8|203.68|206.61|203.49|206.8|203.68|206.61|203.49|0
1650881210000|2022-04-25 10:06:50|206.49|203.37|206.36|203.24|206.49|203.37|206.36|203.24|0
1650881220000|2022-04-25 10:07:00|206.24|203.12|206.55|203.43|206.55|203.43|206.24|203.12|0
1650881230000|2022-04-25 10:07:10|206.48|203.36|206.73|203.61|206.73|203.61|206.48|203.36|0
1650881240000|2022-04-25 10:07:20|206.86|203.74|206.86|203.74|206.98|203.86|206.86|203.74|0
1650881250000|2022-04-25 10:07:30|206.61|203.49|206.36|203.24|206.61|203.49|206.24|203.12|0
1650881260000|2022-04-25 10:07:40|206.24|203.12|206.3|203.18|206.36|203.24|206.24|203.12|0
1650881270000|2022-04-25 10:07:50|206.18|203.06|205.99|202.87|206.18|203.06|205.87|202.75|0
1650881280000|2022-04-25 10:08:00|205.87|202.75|205.68|202.56|205.87|202.75|205.62|202.5|0
1650881290000|2022-04-25 10:08:10|205.74|202.62|205.37|202.25|205.74|202.62|205.37|202.25|0
1650881300000|2022-04-25 10:08:20|205.25|202.13|205.81|202.69|205.87|202.75|205.25|202.13|0
1650881310000|2022-04-25 10:08:30|205.31|202.19|205.37|202.25|205.37|202.25|205.25|202.13|0
1650881320000|2022-04-25 10:08:40|205.31|202.19|205.5|202.38|205.5|202.38|205.31|202.19|0
1650881330000|2022-04-25 10:08:50|205.56|202.44|205.25|202.13|205.56|202.44|205.13|202.01|0
1650881340000|2022-04-25 10:09:00|205.37|202.25|205.44|202.32|205.44|202.32|205.37|202.25|0
1650881350000|2022-04-25 10:09:10|205.25|202.13|205|201.88|205.25|202.13|205|201.88|0
1650881360000|2022-04-25 10:09:20|204.64|201.52|204.88|201.76|204.95|201.83|204.64|201.52|0
1650881370000|2022-04-25 10:09:30|204.64|201.52|204.64|201.52|204.76|201.64|204.64|201.52|0
1650881380000|2022-04-25 10:09:40|204.51|201.39|204.51|201.39|204.51|201.39|204.51|201.39|0
1650881390000|2022-04-25 10:09:50|204.39|201.27|204.64|201.52|204.64|201.52|204.39|201.27|0
1650881400000|2022-04-25 10:10:00|204.88|201.76|205.07|201.95|205.07|201.95|204.76|201.64|0
1650881410000|2022-04-25 10:10:10|205.25|202.13|205.62|202.5|205.62|202.5|205.25|202.13|0
1650881420000|2022-04-25 10:10:20|205.74|202.62|205.74|202.62|205.74|202.62|205.74|202.62|0
1650881430000|2022-04-25 10:10:30|205.5|202.38|205.37|202.25|205.5|202.38|205.37|202.25|0
1650881440000|2022-04-25 10:10:40|205.5|202.38|205.37|202.25|205.5|202.38|205.37|202.25|0
1650881450000|2022-04-25 10:10:50|205.5|202.38|205.5|202.38|205.62|202.5|205.5|202.38|0
1650881460000|2022-04-25 10:11:00|205.74|202.62|205.86|202.74|205.99|202.87|205.74|202.62|0
1650881470000|2022-04-25 10:11:10|206.11|202.99|206.23|203.11|206.3|203.18|205.99|202.87|0
1650881480000|2022-04-25 10:11:20|205.99|202.87|205.99|202.87|206.05|202.93|205.99|202.87|0
1650881490000|2022-04-25 10:11:30|205.86|202.74|205.93|202.81|205.93|202.81|205.8|202.68|0
1650881500000|2022-04-25 10:11:40|205.99|202.87|205.86|202.74|205.99|202.87|205.62|202.5|0
1650881510000|2022-04-25 10:11:50|205.74|202.62|205.74|202.62|205.74|202.62|205.74|202.62|0
1650881520000|2022-04-25 10:12:00|205.86|202.74|205.86|202.74|205.86|202.74|205.86|202.74|0
1650881530000|2022-04-25 10:12:10|205.93|202.81|205.86|202.74|205.93|202.81|205.74|202.62|0
1650881540000|2022-04-25 10:12:20|205.74|202.62|205.12|202|205.74|202.62|205.12|202|0
1650881550000|2022-04-25 10:12:30|204.88|201.76|204.88|201.76|204.88|201.76|204.88|201.76|0
1650881560000|2022-04-25 10:12:40|204.76|201.64|204.76|201.64|204.76|201.64|204.76|201.64|0
1650881570000|2022-04-25 10:12:50|204.63|201.51|205|201.88|205|201.88|204.63|201.51|0
1650881580000|2022-04-25 10:13:00|204.88|201.76|204.88|201.76|204.88|201.76|204.88|201.76|0
1650881590000|2022-04-25 10:13:10|204.82|201.7|204.02|200.9|204.82|201.7|204.02|200.9|0
1650881600000|2022-04-25 10:13:20|204.14|201.02|204.76|201.64|204.76|201.64|204.14|201.02|0
1650881610000|2022-04-25 10:13:30|204.63|201.51|205|201.88|205|201.88|204.63|201.51|0
1650881620000|2022-04-25 10:13:40|205.25|202.13|205.74|202.62|205.74|202.62|205.25|202.13|0
1650881630000|2022-04-25 10:13:50|205.62|202.5|205.74|202.62|205.74|202.62|205.62|202.5|0
1650881640000|2022-04-25 10:14:00|205.8|202.68|206.11|202.99|206.11|202.99|205.8|202.68|0
1650881650000|2022-04-25 10:14:10|205.99|202.87|206.11|202.99|206.11|202.99|205.99|202.87|0
1650881660000|2022-04-25 10:14:20|206.23|203.11|205.99|202.87|206.23|203.11|205.99|202.87|0
1650881670000|2022-04-25 10:14:30|206.23|203.11|206.23|203.11|206.23|203.11|206.11|202.99|0
1650881690000|2022-04-25 10:14:50|206.11|202.99|205.98|202.86|206.11|202.99|205.98|202.86|0
1650881700000|2022-04-25 10:15:00|205.86|202.74|205.49|202.37|205.86|202.74|205.49|202.37|0
1650881710000|2022-04-25 10:15:10|205.74|202.62|205.49|202.37|205.74|202.62|205.49|202.37|0
1650881720000|2022-04-25 10:15:20|205.74|202.62|205.74|202.62|205.74|202.62|205.74|202.62|0
1650881730000|2022-04-25 10:15:30|205.86|202.74|205.49|202.37|205.86|202.74|205.49|202.37|0
1650881740000|2022-04-25 10:15:40|205.37|202.25|205.12|202|205.37|202.25|205.12|202|0
1650881750000|2022-04-25 10:15:50|204.38|201.26|204.63|201.51|204.63|201.51|204.38|201.26|0
1650881760000|2022-04-25 10:16:00|204.45|201.33|204.26|201.14|204.51|201.39|204.26|201.14|0
1650881770000|2022-04-25 10:16:10|204.38|201.26|204.26|201.14|204.38|201.26|204.26|201.14|0
1650881780000|2022-04-25 10:16:20|204.38|201.26|204.75|201.63|205|201.88|204.38|201.26|0
1650881790000|2022-04-25 10:16:30|204.51|201.39|204.51|201.39|204.75|201.63|204.51|201.39|0
1650881800000|2022-04-25 10:16:40|204.63|201.51|204.75|201.63|204.75|201.63|204.57|201.45|0
1650881810000|2022-04-25 10:16:50|204.88|201.76|204.82|201.7|204.88|201.76|204.82|201.7|0
1650881820000|2022-04-25 10:17:00|204.75|201.63|205.06|201.94|205.06|201.94|204.75|201.63|0
1650881830000|2022-04-25 10:17:10|205|201.88|205.12|202|205.12|202|205|201.88|0
1650881840000|2022-04-25 10:17:20|205.18|202.06|205.55|202.43|205.55|202.43|205.18|202.06|0
1650881850000|2022-04-25 10:17:30|205.49|202.37|205|201.88|205.49|202.37|205|201.88|0
1650881860000|2022-04-25 10:17:40|205.12|202|205|201.88|205.12|202|205|201.88|0
1650881870000|2022-04-25 10:17:50|204.87|201.75|204.87|201.75|205.12|202|204.87|201.75|0
1650881880000|2022-04-25 10:18:00|205|201.88|204.94|201.82|205.06|201.94|204.94|201.82|0
1650881890000|2022-04-25 10:18:10|205|201.88|204.63|201.51|205|201.88|204.63|201.51|0
1650881900000|2022-04-25 10:18:20|204.26|201.14|204.38|201.26|204.38|201.26|204.26|201.14|0
1650881910000|2022-04-25 10:18:30|204.26|201.14|204.2|201.08|204.26|201.14|204.14|201.02|0
1650881920000|2022-04-25 10:18:40|204.26|201.14|203.96|200.84|204.26|201.14|203.96|200.84|0
1650881930000|2022-04-25 10:18:50|204.01|200.89|204.14|201.02|204.14|201.02|204.01|200.89|0
1650881940000|2022-04-25 10:19:00|204.26|201.14|204.38|201.26|204.38|201.26|204.26|201.14|0
1650881950000|2022-04-25 10:19:10|204.32|201.2|204.32|201.2|204.32|201.2|204.32|201.2|0
1650881960000|2022-04-25 10:19:20|204.2|201.08|204.14|201.02|204.26|201.14|204.14|201.02|0
1650881970000|2022-04-25 10:19:30|204.26|201.14|204.2|201.08|204.26|201.14|204.2|201.08|0
1650881980000|2022-04-25 10:19:40|204.32|201.2|204.26|201.14|204.38|201.26|204.26|201.14|0
1650881990000|2022-04-25 10:19:50|204.14|201.02|204.26|201.14|204.26|201.14|204.14|201.02|0
1650882000000|2022-04-25 10:20:00|204.38|201.26|203.71|200.59|204.38|201.26|203.71|200.59|0
1650882010000|2022-04-25 10:20:10|203.77|200.65|203.65|200.53|203.77|200.65|203.65|200.53|0
1650882020000|2022-04-25 10:20:20|203.4|200.28|203.65|200.53|203.65|200.53|203.4|200.28|0
1650882030000|2022-04-25 10:20:30|203.52|200.4|203.28|200.16|203.52|200.4|203.28|200.16|0
1650882050000|2022-04-25 10:20:50|203.34|200.22|203.34|200.22|203.4|200.28|203.34|200.22|0
1650882060000|2022-04-25 10:21:00|203.4|200.28|203.77|200.65|203.77|200.65|203.4|200.28|0
1650882070000|2022-04-25 10:21:10|203.89|200.77|204.2|201.08|204.38|201.26|203.89|200.77|0
1650882080000|2022-04-25 10:21:20|204.14|201.02|204.38|201.26|204.38|201.26|204.14|201.02|0
1650882090000|2022-04-25 10:21:30|204.32|201.2|204.32|201.2|204.38|201.26|204.32|201.2|0
1650882100000|2022-04-25 10:21:40|204.26|201.14|204.44|201.32|204.44|201.32|204.26|201.14|0
1650882110000|2022-04-25 10:21:50|204.38|201.26|204.13|201.01|204.38|201.26|204.13|201.01|0
1650882120000|2022-04-25 10:22:00|204.2|201.08|204.08|200.96|204.2|201.08|204.08|200.96|0
1650882130000|2022-04-25 10:22:10|204.13|201.01|203.71|200.59|204.13|201.01|203.71|200.59|0
1650882140000|2022-04-25 10:22:20|203.77|200.65|203.89|200.77|204.01|200.89|203.71|200.59|0
1650882150000|2022-04-25 10:22:30|204.01|200.89|204.01|200.89|204.01|200.89|203.89|200.77|0
1650882160000|2022-04-25 10:22:40|204.26|201.14|204.38|201.26|204.38|201.26|204.26|201.14|0
1650882170000|2022-04-25 10:22:50|204.32|201.2|204.26|201.14|204.32|201.2|204.26|201.14|0
1650882180000|2022-04-25 10:23:00|204.2|201.08|203.83|200.71|204.2|201.08|203.83|200.71|0
1650882190000|2022-04-25 10:23:10|204.01|200.89|203.64|200.52|204.01|200.89|203.64|200.52|0
1650882200000|2022-04-25 10:23:20|203.4|200.28|203.34|200.22|203.4|200.28|203.34|200.22|0
1650882210000|2022-04-25 10:23:30|203.4|200.28|203.15|200.03|203.4|200.28|203.15|200.03|0
1650882220000|2022-04-25 10:23:40|202.85|199.73|203.34|200.22|203.34|200.22|202.85|199.73|0
1650882230000|2022-04-25 10:23:50|203.28|200.16|203.52|200.4|203.64|200.52|203.28|200.16|0
1650882240000|2022-04-25 10:24:00|203.64|200.52|203.89|200.77|203.89|200.77|203.58|200.46|0
1650882250000|2022-04-25 10:24:10|203.77|200.65|203.64|200.52|203.77|200.65|203.64|200.52|0
1650882260000|2022-04-25 10:24:20|203.58|200.46|203.52|200.4|203.58|200.46|203.4|200.28|0
1650882270000|2022-04-25 10:24:30|203.77|200.65|203.52|200.4|203.77|200.65|203.52|200.4|0
1650882280000|2022-04-25 10:24:40|203.34|200.22|203.15|200.03|203.34|200.22|203.15|200.03|0
1650882290000|2022-04-25 10:24:50|203.28|200.16|203.52|200.4|203.52|200.4|203.28|200.16|0
1650882300000|2022-04-25 10:25:00|203.46|200.34|203.58|200.46|203.64|200.52|203.46|200.34|0
1650882310000|2022-04-25 10:25:10|203.52|200.4|203.4|200.28|203.52|200.4|203.4|200.28|0
1650882320000|2022-04-25 10:25:20|203.28|200.16|203.27|200.15|203.34|200.22|203.27|200.15|0
1650882330000|2022-04-25 10:25:30|203.4|200.28|203.52|200.4|203.52|200.4|203.4|200.28|0
1650882340000|2022-04-25 10:25:40|203.58|200.46|203.52|200.4|203.58|200.46|203.52|200.4|0
1650882350000|2022-04-25 10:25:50|203.4|200.28|203.15|200.03|203.4|200.28|203.15|200.03|0
1650882360000|2022-04-25 10:26:00|202.91|199.79|202.79|199.67|203.03|199.91|202.79|199.67|0
1650882370000|2022-04-25 10:26:10|203.22|200.1|203.27|200.15|203.27|200.15|203.22|200.1|0
1650882380000|2022-04-25 10:26:20|203.34|200.22|203.46|200.34|203.46|200.34|203.34|200.22|0
1650882390000|2022-04-25 10:26:30|203.4|200.28|203.58|200.46|203.58|200.46|203.4|200.28|0
1650882400000|2022-04-25 10:26:40|203.7|200.58|203.83|200.71|204.01|200.89|203.7|200.58|0
1650882410000|2022-04-25 10:26:50|203.89|200.77|204.01|200.89|204.01|200.89|203.89|200.77|0
1650882420000|2022-04-25 10:27:00|203.89|200.77|203.7|200.58|203.89|200.77|203.7|200.58|0
1650882430000|2022-04-25 10:27:10|203.76|200.64|203.89|200.77|203.89|200.77|203.76|200.64|0
1650882440000|2022-04-25 10:27:20|204.01|200.89|204.01|200.89|204.01|200.89|203.95|200.83|0
1650882450000|2022-04-25 10:27:30|204.07|200.95|204.13|201.01|204.13|201.01|204.01|200.89|0
1650882460000|2022-04-25 10:27:40|204.07|200.95|204.01|200.89|204.07|200.95|204.01|200.89|0
1650882480000|2022-04-25 10:28:00|204.07|200.95|203.88|200.76|204.07|200.95|203.88|200.76|0
1650882490000|2022-04-25 10:28:10|203.83|200.71|203.7|200.58|203.83|200.71|203.64|200.52|0
1650882500000|2022-04-25 10:28:20|203.34|200.22|203.27|200.15|203.34|200.22|203.15|200.03|0
1650882510000|2022-04-25 10:28:30|203.15|200.03|202.91|199.79|203.15|200.03|202.91|199.79|0
1650882520000|2022-04-25 10:28:40|203.27|200.15|203.39|200.27|203.39|200.27|203.27|200.15|0
1650882530000|2022-04-25 10:28:50|203.52|200.4|203.64|200.52|203.64|200.52|203.52|200.4|0
1650882540000|2022-04-25 10:29:00|203.52|200.4|203.58|200.46|203.64|200.52|203.52|200.4|0
1650882550000|2022-04-25 10:29:10|203.52|200.4|204.01|200.89|204.01|200.89|203.46|200.34|0
1650882560000|2022-04-25 10:29:20|204.13|201.01|204.13|201.01|204.13|201.01|204.13|201.01|0
1650882570000|2022-04-25 10:29:30|204.25|201.13|204.25|201.13|204.25|201.13|204.25|201.13|0
1650882580000|2022-04-25 10:29:40|204.01|200.89|204.13|201.01|204.25|201.13|204.01|200.89|0
1650882590000|2022-04-25 10:29:50|204.25|201.13|204.31|201.19|204.31|201.19|204.25|201.13|0
1650882600000|2022-04-25 10:30:00|204.5|201.38|204.62|201.5|204.62|201.5|204.5|201.38|0
1650882610000|2022-04-25 10:30:10|204.5|201.38|204.62|201.5|204.74|201.62|204.5|201.38|0
1650882620000|2022-04-25 10:30:20|204.5|201.38|204.5|201.38|204.62|201.5|204.5|201.38|0
1650882630000|2022-04-25 10:30:30|204.62|201.5|204.5|201.38|204.62|201.5|204.5|201.38|0
1650882640000|2022-04-25 10:30:40|204.62|201.5|204.37|201.25|204.74|201.62|204.37|201.25|0
1650882650000|2022-04-25 10:30:50|204.31|201.19|204.31|201.19|204.37|201.25|204.31|201.19|0
1650882660000|2022-04-25 10:31:00|204.25|201.13|203.88|200.76|204.25|201.13|203.88|200.76|0
1650882670000|2022-04-25 10:31:10|204|200.88|203.88|200.76|204|200.88|203.88|200.76|0
1650882680000|2022-04-25 10:31:20|203.76|200.64|204.13|201.01|204.13|201.01|203.76|200.64|0
1650882690000|2022-04-25 10:31:30|204.25|201.13|204.74|201.62|204.74|201.62|204.25|201.13|0
1650882700000|2022-04-25 10:31:40|204.62|201.5|204.74|201.62|204.74|201.62|204.62|201.5|0
1650882710000|2022-04-25 10:31:50|204.86|201.74|205.11|201.99|205.11|201.99|204.86|201.74|0
1650882720000|2022-04-25 10:32:00|205.3|202.18|205.35|202.23|205.35|202.23|205.3|202.18|0
1650882730000|2022-04-25 10:32:10|205.3|202.18|205.35|202.23|205.35|202.23|205.3|202.18|0
1650882740000|2022-04-25 10:32:20|205.48|202.36|205.48|202.36|205.48|202.36|205.35|202.23|0
1650882750000|2022-04-25 10:32:30|205.6|202.48|205.72|202.6|205.72|202.6|205.6|202.48|0
1650882760000|2022-04-25 10:32:40|206.34|203.22|206.34|203.22|206.34|203.22|206.34|203.22|0
1650882770000|2022-04-25 10:32:50|206.22|203.1|206.46|203.34|206.59|203.47|206.22|203.1|0
1650882780000|2022-04-25 10:33:00|205.85|202.73|205.97|202.85|206.03|202.91|205.85|202.73|0
1650882790000|2022-04-25 10:33:10|205.85|202.73|205.85|202.73|206.16|203.04|205.85|202.73|0
1650882800000|2022-04-25 10:33:20|205.35|202.23|205.35|202.23|205.35|202.23|205.35|202.23|0
1650882810000|2022-04-25 10:33:30|205.48|202.36|205.48|202.36|205.48|202.36|205.35|202.23|0
1650882820000|2022-04-25 10:33:40|205.35|202.23|205.6|202.48|205.6|202.48|205.35|202.23|0
1650882830000|2022-04-25 10:33:50|205.35|202.23|205.23|202.11|205.48|202.36|205.23|202.11|0
1650882840000|2022-04-25 10:34:00|205.72|202.6|205.72|202.6|205.72|202.6|205.72|202.6|0
1650882850000|2022-04-25 10:34:10|205.97|202.85|206.03|202.91|206.09|202.97|205.97|202.85|0
1650882860000|2022-04-25 10:34:20|205.97|202.85|205.6|202.48|205.97|202.85|205.6|202.48|0
1650882870000|2022-04-25 10:34:30|205.85|202.73|205.91|202.79|205.91|202.79|205.85|202.73|0
1650882880000|2022-04-25 10:34:40|206.34|203.22|206.46|203.34|206.46|203.34|206.34|203.22|0
1650882890000|2022-04-25 10:34:50|206.34|203.22|206.71|203.59|206.71|203.59|206.34|203.22|0
1650882900000|2022-04-25 10:35:00|206.77|203.65|206.96|203.84|206.96|203.84|206.77|203.65|0
1650882910000|2022-04-25 10:35:10|206.9|203.78|207.08|203.96|207.08|203.96|206.83|203.71|0
1650882920000|2022-04-25 10:35:20|207.02|203.9|206.77|203.65|207.02|203.9|206.71|203.59|0
1650882930000|2022-04-25 10:35:30|206.83|203.71|206.28|203.16|206.96|203.84|206.21|203.09|0
1650882940000|2022-04-25 10:35:40|206.34|203.22|206.28|203.16|206.4|203.28|206.28|203.16|0
1650882950000|2022-04-25 10:35:50|206.09|202.97|205.91|202.79|206.09|202.97|205.72|202.6|0
1650882960000|2022-04-25 10:36:00|205.97|202.85|205.84|202.72|205.97|202.85|205.84|202.72|0
1650882970000|2022-04-25 10:36:10|205.47|202.35|205.1|201.98|205.47|202.35|205.1|201.98|0
1650882980000|2022-04-25 10:36:20|204.8|201.68|204.74|201.62|204.86|201.74|204.74|201.62|0
1650882990000|2022-04-25 10:36:30|204.86|201.74|204.86|201.74|204.98|201.86|204.86|201.74|0
1650883000000|2022-04-25 10:36:40|204.98|201.86|205.47|202.35|205.47|202.35|204.98|201.86|0
1650883010000|2022-04-25 10:36:50|205.6|202.48|205.84|202.72|205.84|202.72|205.6|202.48|0
1650883020000|2022-04-25 10:37:00|205.97|202.85|206.58|203.46|206.58|203.46|205.97|202.85|0
1650883030000|2022-04-25 10:37:10|206.95|203.83|207.02|203.9|207.08|203.96|206.95|203.83|0
1650883040000|2022-04-25 10:37:20|207.57|204.45|207.45|204.33|207.57|204.45|207.45|204.33|0
1650883050000|2022-04-25 10:37:30|207.7|204.58|207.7|204.58|207.7|204.58|207.7|204.58|0
1650883060000|2022-04-25 10:37:40|207.2|204.08|207.08|203.96|207.2|204.08|207.08|203.96|0
1650883070000|2022-04-25 10:37:50|207.2|204.08|207.08|203.96|207.2|204.08|207.08|203.96|0
1650883080000|2022-04-25 10:38:00|207.2|204.08|206.95|203.83|207.2|204.08|206.89|203.77|0
1650883090000|2022-04-25 10:38:10|206.83|203.71|207.65|204.53|207.9|204.78|206.83|203.71|0
1650883100000|2022-04-25 10:38:20|207.78|204.66|207.96|204.84|208.02|204.9|207.78|204.66|0
1650883110000|2022-04-25 10:38:30|208.02|204.9|207.9|204.78|208.09|204.97|207.9|204.78|0
1650883120000|2022-04-25 10:38:40|208.02|204.9|207.4|204.28|208.02|204.9|207.4|204.28|0
1650883130000|2022-04-25 10:38:50|207.53|204.41|207.77|204.65|207.77|204.65|207.53|204.41|0
1650883140000|2022-04-25 10:39:00|207.65|204.53|207.53|204.41|207.65|204.53|207.53|204.41|0
1650883150000|2022-04-25 10:39:10|207.65|204.53|207.65|204.53|207.9|204.78|207.65|204.53|0
1650883160000|2022-04-25 10:39:20|207.72|204.6|207.9|204.78|207.9|204.78|207.72|204.6|0
1650883170000|2022-04-25 10:39:30|207.96|204.84|208.15|205.03|208.15|205.03|207.9|204.78|0
1650883180000|2022-04-25 10:39:40|208.09|204.97|208.27|205.15|208.27|205.15|208.09|204.97|0
1650883200000|2022-04-25 10:40:00|208.33|205.21|208.39|205.27|208.39|205.27|208.33|205.21|0
1650883210000|2022-04-25 10:40:10|208.52|205.4|208.14|205.02|208.64|205.52|208.14|205.02|0
1650883220000|2022-04-25 10:40:20|208.02|204.9|208.02|204.9|208.02|204.9|207.9|204.78|0
1650883230000|2022-04-25 10:40:30|208.14|205.02|208.27|205.15|208.27|205.15|208.14|205.02|0
1650883240000|2022-04-25 10:40:40|208.39|205.27|208.02|204.9|208.39|205.27|208.02|204.9|0
1650883250000|2022-04-25 10:40:50|208.21|205.09|208.27|205.15|208.27|205.15|208.14|205.02|0
1650883260000|2022-04-25 10:41:00|208.14|205.02|208.02|204.9|208.27|205.15|208.02|204.9|0
1650883270000|2022-04-25 10:41:10|207.77|204.65|207.9|204.78|207.9|204.78|207.77|204.65|0
1650883280000|2022-04-25 10:41:20|207.77|204.65|207.65|204.53|207.77|204.65|207.53|204.41|0
1650883290000|2022-04-25 10:41:30|207.71|204.59|207.77|204.65|207.9|204.78|207.71|204.59|0
1650883300000|2022-04-25 10:41:40|207.65|204.53|207.65|204.53|207.77|204.65|207.65|204.53|0
1650883310000|2022-04-25 10:41:50|207.77|204.65|207.77|204.65|207.9|204.78|207.77|204.65|0
1650883320000|2022-04-25 10:42:00|207.9|204.78|208.08|204.96|208.14|205.02|207.9|204.78|0
1650883330000|2022-04-25 10:42:10|207.9|204.78|207.9|204.78|207.9|204.78|207.9|204.78|0
1650883340000|2022-04-25 10:42:20|208.02|204.9|208.08|204.96|208.14|205.02|208.02|204.9|0
1650883350000|2022-04-25 10:42:30|208.02|204.9|207.9|204.78|208.02|204.9|207.9|204.78|0
1650883360000|2022-04-25 10:42:40|207.77|204.65|207.77|204.65|207.77|204.65|207.77|204.65|0
1650883370000|2022-04-25 10:42:50|208.02|204.9|208.27|205.15|208.27|205.15|208.02|204.9|0
1650883380000|2022-04-25 10:43:00|208.33|205.21|208.64|205.52|208.64|205.52|208.33|205.21|0
1650883390000|2022-04-25 10:43:10|208.51|205.39|208.39|205.27|208.51|205.39|208.39|205.27|0
1650883400000|2022-04-25 10:43:20|208.27|205.15|208.02|204.9|208.27|205.15|208.02|204.9|0
1650883410000|2022-04-25 10:43:30|208.14|205.02|208.14|205.02|208.14|205.02|208.14|205.02|0
1650883420000|2022-04-25 10:43:40|208.08|204.96|208.08|204.96|208.08|204.96|208.08|204.96|0
1650883430000|2022-04-25 10:43:50|208.02|204.9|207.89|204.77|208.02|204.9|207.77|204.65|0
1650883440000|2022-04-25 10:44:00|208.02|204.9|208.14|205.02|208.14|205.02|208.02|204.9|0
1650883450000|2022-04-25 10:44:10|208.39|205.27|208.26|205.14|208.45|205.33|208.26|205.14|0
1650883460000|2022-04-25 10:44:20|208.45|205.33|208.51|205.39|208.51|205.39|208.45|205.33|0
1650883470000|2022-04-25 10:44:30|208.45|205.33|208.39|205.27|208.45|205.33|208.39|205.27|0
1650883480000|2022-04-25 10:44:40|208.51|205.39|208.51|205.39|208.51|205.39|208.51|205.39|0
1650883490000|2022-04-25 10:44:50|208.39|205.27|208.39|205.27|208.39|205.27|208.39|205.27|0
1650883500000|2022-04-25 10:45:00|208.51|205.39|208.14|205.02|208.51|205.39|208.02|204.9|0
1650883510000|2022-04-25 10:45:10|208.26|205.14|208.14|205.02|208.26|205.14|207.96|204.84|0
1650883520000|2022-04-25 10:45:20|208.26|205.14|207.77|204.65|208.26|205.14|207.77|204.65|0
1650883530000|2022-04-25 10:45:30|207.52|204.4|207.52|204.4|207.52|204.4|207.52|204.4|0
1650883540000|2022-04-25 10:45:40|207.28|204.16|207.28|204.16|207.28|204.16|207.28|204.16|0
1650883550000|2022-04-25 10:45:50|207.34|204.22|207.65|204.53|207.65|204.53|207.34|204.22|0
1650883560000|2022-04-25 10:46:00|207.77|204.65|208.33|205.21|208.33|205.21|207.77|204.65|0
1650883570000|2022-04-25 10:46:10|208.39|205.27|208.39|205.27|208.51|205.39|208.39|205.27|0
1650883580000|2022-04-25 10:46:20|208.51|205.39|208.02|204.9|208.51|205.39|208.02|204.9|0
1650883590000|2022-04-25 10:46:30|207.77|204.65|207.64|204.52|207.77|204.65|207.64|204.52|0
1650883600000|2022-04-25 10:46:40|207.52|204.4|207.15|204.03|207.52|204.4|207.15|204.03|0
1650883610000|2022-04-25 10:46:50|207.27|204.15|206.9|203.78|207.27|204.15|206.9|203.78|0
1650883620000|2022-04-25 10:47:00|206.78|203.66|206.97|203.85|207.03|203.91|206.78|203.66|0
1650883630000|2022-04-25 10:47:10|206.9|203.78|206.9|203.78|206.9|203.78|206.85|203.73|0
1650883640000|2022-04-25 10:47:20|207.15|204.03|207.52|204.4|207.52|204.4|207.15|204.03|0
1650883650000|2022-04-25 10:47:30|207.64|204.52|207.58|204.46|207.64|204.52|207.58|204.46|0
1650883660000|2022-04-25 10:47:40|207.89|204.77|207.77|204.65|207.89|204.77|207.77|204.65|0
1650883670000|2022-04-25 10:47:50|207.64|204.52|207.4|204.28|207.64|204.52|207.4|204.28|0
1650883680000|2022-04-25 10:48:00|207.64|204.52|207.77|204.65|207.77|204.65|207.64|204.52|0
1650883690000|2022-04-25 10:48:10|207.89|204.77|208.14|205.02|208.14|205.02|207.89|204.77|0
1650883700000|2022-04-25 10:48:20|208.01|204.89|207.89|204.77|208.39|205.27|207.89|204.77|0
1650883710000|2022-04-25 10:48:30|207.64|204.52|207.64|204.52|207.64|204.52|207.64|204.52|0
1650883720000|2022-04-25 10:48:40|207.52|204.4|207.27|204.15|207.52|204.4|207.27|204.15|0
1650883730000|2022-04-25 10:48:50|207.4|204.28|207.21|204.09|207.52|204.4|207.21|204.09|0
1650883740000|2022-04-25 10:49:00|207.27|204.15|207.03|203.91|207.27|204.15|207.03|203.91|0
1650883760000|2022-04-25 10:49:20|206.78|203.66|207.03|203.91|207.03|203.91|206.78|203.66|0
1650883770000|2022-04-25 10:49:30|207.15|204.03|207.27|204.15|207.27|204.15|207.15|204.03|0
1650883780000|2022-04-25 10:49:40|207.15|204.03|207.27|204.15|207.27|204.15|207.15|204.03|0
1650883790000|2022-04-25 10:49:50|206.66|203.54|206.78|203.66|206.84|203.72|206.66|203.54|0
1650883800000|2022-04-25 10:50:00|206.9|203.78|206.78|203.66|207.03|203.91|206.78|203.66|0
1650883810000|2022-04-25 10:50:10|206.53|203.41|206.41|203.29|206.66|203.54|206.41|203.29|0
1650883820000|2022-04-25 10:50:20|206.16|203.04|206.16|203.04|206.16|203.04|206.16|203.04|0
1650883830000|2022-04-25 10:50:30|206.04|202.92|205.8|202.68|206.04|202.92|205.8|202.68|0
1650883840000|2022-04-25 10:50:40|205.86|202.74|205.8|202.68|205.92|202.8|205.8|202.68|0
1650883850000|2022-04-25 10:50:50|205.92|202.8|206.04|202.92|206.04|202.92|205.92|202.8|0
1650883860000|2022-04-25 10:51:00|206.16|203.04|206.1|202.98|206.16|203.04|206.1|202.98|0
1650883870000|2022-04-25 10:51:10|206.29|203.17|206.23|203.11|206.29|203.17|206.23|203.11|0
1650883880000|2022-04-25 10:51:20|205.79|202.67|205.92|202.8|205.92|202.8|205.79|202.67|0
1650883890000|2022-04-25 10:51:30|205.79|202.67|205.67|202.55|205.79|202.67|205.67|202.55|0
1650883900000|2022-04-25 10:51:40|205.55|202.43|205.79|202.67|205.79|202.67|205.55|202.43|0
1650883910000|2022-04-25 10:51:50|205.86|202.74|205.98|202.86|205.98|202.86|205.86|202.74|0
1650883920000|2022-04-25 10:52:00|205.92|202.8|206.04|202.92|206.04|202.92|205.92|202.8|0
1650883930000|2022-04-25 10:52:10|205.79|202.67|205.43|202.31|205.79|202.67|205.43|202.31|0
1650883940000|2022-04-25 10:52:20|205.67|202.55|205.67|202.55|205.73|202.61|205.67|202.55|0
1650883950000|2022-04-25 10:52:30|205.79|202.67|205.55|202.43|205.79|202.67|205.55|202.43|0
1650883960000|2022-04-25 10:52:40|205.67|202.55|205.79|202.67|205.79|202.67|205.67|202.55|0
1650883970000|2022-04-25 10:52:50|205.92|202.8|205.67|202.55|205.92|202.8|205.67|202.55|0
1650883980000|2022-04-25 10:53:00|205.79|202.67|206.04|202.92|206.04|202.92|205.79|202.67|0
1650883990000|2022-04-25 10:53:10|206.28|203.16|206.28|203.16|206.28|203.16|206.16|203.04|0
1650884000000|2022-04-25 10:53:20|206.16|203.04|206.16|203.04|206.28|203.16|206.16|203.04|0
1650884010000|2022-04-25 10:53:30|206.28|203.16|206.41|203.29|206.41|203.29|206.28|203.16|0
1650884020000|2022-04-25 10:53:40|206.65|203.53|206.78|203.66|206.78|203.66|206.65|203.53|0
1650884030000|2022-04-25 10:53:50|206.65|203.53|206.78|203.66|206.78|203.66|206.65|203.53|0
1650884040000|2022-04-25 10:54:00|206.65|203.53|206.41|203.29|206.65|203.53|206.41|203.29|0
1650884050000|2022-04-25 10:54:10|206.53|203.41|206.65|203.53|206.65|203.53|206.53|203.41|0
1650884060000|2022-04-25 10:54:20|206.78|203.66|206.78|203.66|206.78|203.66|206.65|203.53|0
1650884070000|2022-04-25 10:54:30|207.14|204.02|207.51|204.39|207.51|204.39|207.14|204.02|0
1650884080000|2022-04-25 10:54:40|207.14|204.02|207.14|204.02|207.27|204.15|207.14|204.02|0
1650884090000|2022-04-25 10:54:50|207.02|203.9|206.96|203.84|207.14|204.02|206.96|203.84|0
1650884100000|2022-04-25 10:55:00|206.9|203.78|206.53|203.41|206.9|203.78|206.53|203.41|0
1650884130000|2022-04-25 10:55:30|206.47|203.35|206.9|203.78|206.9|203.78|206.47|203.35|0
1650884140000|2022-04-25 10:55:40|207.02|203.9|206.9|203.78|207.02|203.9|206.9|203.78|0
1650884150000|2022-04-25 10:55:50|206.77|203.65|206.9|203.78|206.9|203.78|206.77|203.65|0
1650884160000|2022-04-25 10:56:00|206.96|203.84|206.77|203.65|206.96|203.84|206.77|203.65|0
1650884170000|2022-04-25 10:56:10|206.65|203.53|206.35|203.23|206.77|203.65|206.35|203.23|0
1650884180000|2022-04-25 10:56:20|206.28|203.16|206.28|203.16|206.4|203.28|206.28|203.16|0
1650884190000|2022-04-25 10:56:30|206.22|203.1|206.22|203.1|206.22|203.1|206.22|203.1|0
1650884200000|2022-04-25 10:56:40|206.16|203.04|205.91|202.79|206.16|203.04|205.79|202.67|0
1650884210000|2022-04-25 10:56:50|205.79|202.67|205.91|202.79|205.91|202.79|205.79|202.67|0
1650884220000|2022-04-25 10:57:00|206.04|202.92|206.04|202.92|206.04|202.92|205.91|202.79|0
1650884230000|2022-04-25 10:57:10|205.98|202.86|205.91|202.79|205.98|202.86|205.91|202.79|0
1650884240000|2022-04-25 10:57:20|205.79|202.67|205.79|202.67|205.91|202.79|205.79|202.67|0
1650884250000|2022-04-25 10:57:30|205.54|202.42|205.73|202.61|205.73|202.61|205.54|202.42|0
1650884260000|2022-04-25 10:57:40|205.79|202.67|206.59|203.47|206.59|203.47|205.79|202.67|0
1650884270000|2022-04-25 10:57:50|206.77|203.65|207.02|203.9|207.02|203.9|206.77|203.65|0
1650884280000|2022-04-25 10:58:00|207.27|204.15|207.14|204.02|207.39|204.27|207.14|204.02|0
1650884290000|2022-04-25 10:58:10|207.21|204.09|207.21|204.09|207.27|204.15|207.14|204.02|0
1650884300000|2022-04-25 10:58:20|207.33|204.21|207.14|204.02|207.39|204.27|207.14|204.02|0
1650884310000|2022-04-25 10:58:30|207.39|204.27|207.26|204.14|207.39|204.27|207.26|204.14|0
1650884320000|2022-04-25 10:58:40|207.14|204.02|206.96|203.84|207.14|204.02|206.96|203.84|0
1650884330000|2022-04-25 10:58:50|206.77|203.65|206.65|203.53|206.77|203.65|206.65|203.53|0
1650884350000|2022-04-25 10:59:10|206.53|203.41|205.67|202.55|206.53|203.41|205.67|202.55|0
1650884360000|2022-04-25 10:59:20|205.42|202.3|204.93|201.81|205.42|202.3|204.93|201.81|0
1650884370000|2022-04-25 10:59:30|205.05|201.93|205.3|202.18|205.3|202.18|205.05|201.93|0
1650884380000|2022-04-25 10:59:40|205.12|202|205.12|202|205.17|202.05|205.12|202|0
1650884390000|2022-04-25 10:59:50|205.05|201.93|204.99|201.87|205.05|201.93|204.93|201.81|0
1650884400000|2022-04-25 11:00:00|204.93|201.81|205.05|201.93|205.05|201.93|204.68|201.56|0
1650884410000|2022-04-25 11:00:10|204.81|201.69|205.12|202|205.17|202.05|204.81|201.69|0
1650884420000|2022-04-25 11:00:20|205.05|201.93|204.63|201.51|205.05|201.93|204.63|201.51|0
1650884430000|2022-04-25 11:00:30|204.68|201.56|204.44|201.32|204.68|201.56|204.44|201.32|0
1650884440000|2022-04-25 11:00:40|204.56|201.44|204.81|201.69|204.81|201.69|204.56|201.44|0
1650884450000|2022-04-25 11:00:50|204.93|201.81|204.44|201.32|204.93|201.81|204.32|201.2|0
1650884460000|2022-04-25 11:01:00|204.56|201.44|204.32|201.2|204.56|201.44|204.32|201.2|0
1650884470000|2022-04-25 11:01:10|204.44|201.32|204.93|201.81|204.93|201.81|204.44|201.32|0
1650884480000|2022-04-25 11:01:20|204.68|201.56|204.5|201.38|204.68|201.56|204.5|201.38|0
1650884490000|2022-04-25 11:01:30|204.68|201.56|204.32|201.2|204.68|201.56|204.32|201.2|0
1650884500000|2022-04-25 11:01:40|204.5|201.38|204.32|201.2|204.68|201.56|204.32|201.2|0
1650884510000|2022-04-25 11:01:50|204.19|201.07|203.71|200.59|204.19|201.07|203.71|200.59|0
1650884520000|2022-04-25 11:02:00|203.83|200.71|204.32|201.2|204.56|201.44|203.83|200.71|0
1650884530000|2022-04-25 11:02:10|204.14|201.02|204.19|201.07|204.32|201.2|204.14|201.02|0
1650884540000|2022-04-25 11:02:20|204.32|201.2|204.44|201.32|204.44|201.32|204.32|201.2|0
1650884550000|2022-04-25 11:02:30|204.56|201.44|204.32|201.2|204.56|201.44|204.32|201.2|0
1650884560000|2022-04-25 11:02:40|204.19|201.07|204.19|201.07|204.19|201.07|204.19|201.07|0
1650884570000|2022-04-25 11:02:50|203.95|200.83|204.14|201.02|204.14|201.02|203.95|200.83|0
1650884580000|2022-04-25 11:03:00|204.19|201.07|204.56|201.44|204.56|201.44|204.19|201.07|0
1650884590000|2022-04-25 11:03:10|204.32|201.2|204.93|201.81|204.93|201.81|204.32|201.2|0
1650884600000|2022-04-25 11:03:20|204.68|201.56|204.38|201.26|204.75|201.63|204.38|201.26|0
1650884610000|2022-04-25 11:03:30|204.32|201.2|204.56|201.44|204.56|201.44|204.32|201.2|0
1650884620000|2022-04-25 11:03:40|204.62|201.5|204.44|201.32|204.62|201.5|204.44|201.32|0
1650884630000|2022-04-25 11:03:50|204.19|201.07|204.19|201.07|204.19|201.07|204.19|201.07|0
1650884640000|2022-04-25 11:04:00|204.32|201.2|204.19|201.07|204.32|201.2|204.07|200.95|0
1650884650000|2022-04-25 11:04:10|204.26|201.14|204.26|201.14|204.26|201.14|204.19|201.07|0
1650884660000|2022-04-25 11:04:20|204.31|201.19|204.38|201.26|204.38|201.26|204.31|201.19|0
1650884670000|2022-04-25 11:04:30|204.44|201.32|204.8|201.68|204.8|201.68|204.44|201.32|0
1650884680000|2022-04-25 11:04:40|204.74|201.62|204.74|201.62|204.74|201.62|204.74|201.62|0
1650884690000|2022-04-25 11:04:50|204.8|201.68|204.44|201.32|204.8|201.68|204.44|201.32|0
1650884700000|2022-04-25 11:05:00|204.56|201.44|204.5|201.38|204.56|201.44|204.44|201.32|0
1650884710000|2022-04-25 11:05:10|204.56|201.44|204.62|201.5|204.68|201.56|204.56|201.44|0
1650884720000|2022-04-25 11:05:20|204.56|201.44|204.93|201.81|204.93|201.81|204.56|201.44|0
1650884730000|2022-04-25 11:05:30|204.87|201.75|204.8|201.68|204.87|201.75|204.8|201.68|0
1650884740000|2022-04-25 11:05:40|204.87|201.75|205.23|202.11|205.29|202.17|204.87|201.75|0
1650884750000|2022-04-25 11:05:50|204.92|201.8|205.17|202.05|205.17|202.05|204.92|201.8|0
1650884760000|2022-04-25 11:06:00|205.05|201.93|205.41|202.29|205.41|202.29|205.05|201.93|0
1650884770000|2022-04-25 11:06:10|205.36|202.24|205.41|202.29|205.66|202.54|205.29|202.17|0
1650884780000|2022-04-25 11:06:20|205.29|202.17|205.54|202.42|205.54|202.42|205.29|202.17|0
1650884790000|2022-04-25 11:06:30|205.66|202.54|205.41|202.29|205.66|202.54|205.41|202.29|0
1650884800000|2022-04-25 11:06:40|205.36|202.24|205.66|202.54|205.66|202.54|205.36|202.24|0
1650884810000|2022-04-25 11:06:50|205.54|202.42|205.72|202.6|205.72|202.6|205.54|202.42|0
1650884820000|2022-04-25 11:07:00|205.66|202.54|205.78|202.66|205.78|202.66|205.66|202.54|0
1650884830000|2022-04-25 11:07:10|205.66|202.54|205.66|202.54|205.66|202.54|205.66|202.54|0
1650884840000|2022-04-25 11:07:20|205.72|202.6|205.66|202.54|205.78|202.66|205.66|202.54|0
1650884850000|2022-04-25 11:07:30|205.78|202.66|205.9|202.78|205.9|202.78|205.78|202.66|0
1650884860000|2022-04-25 11:07:40|205.54|202.42|205.54|202.42|205.54|202.42|205.54|202.42|0
1650884870000|2022-04-25 11:07:50|205.6|202.48|205.66|202.54|205.66|202.54|205.6|202.48|0
1650884880000|2022-04-25 11:08:00|205.54|202.42|205.54|202.42|205.54|202.42|205.54|202.42|0
1650884890000|2022-04-25 11:08:10|205.66|202.54|205.54|202.42|205.66|202.54|205.54|202.42|0
1650884900000|2022-04-25 11:08:20|205.41|202.29|205.41|202.29|205.41|202.29|205.41|202.29|0
1650884910000|2022-04-25 11:08:30|205.78|202.66|205.78|202.66|205.9|202.78|205.66|202.54|0
1650884920000|2022-04-25 11:08:40|205.9|202.78|206.21|203.09|206.21|203.09|205.9|202.78|0
1650884930000|2022-04-25 11:08:50|206.27|203.15|206.76|203.64|206.76|203.64|206.27|203.15|0
1650884940000|2022-04-25 11:09:00|206.89|203.77|206.76|203.64|206.89|203.77|206.76|203.64|0
1650884950000|2022-04-25 11:09:10|206.58|203.46|206.52|203.4|206.64|203.52|206.52|203.4|0
1650884960000|2022-04-25 11:09:20|206.39|203.27|206.27|203.15|206.39|203.27|206.27|203.15|0
1650884970000|2022-04-25 11:09:30|206.64|203.52|206.76|203.64|206.76|203.64|206.64|203.52|0
1650884980000|2022-04-25 11:09:40|206.89|203.77|207.26|204.14|207.26|204.14|206.89|203.77|0
1650884990000|2022-04-25 11:09:50|207.13|204.01|206.76|203.64|207.13|204.01|206.76|203.64|0
1650885000000|2022-04-25 11:10:00|206.64|203.52|206.64|203.52|206.64|203.52|206.58|203.46|0
1650885010000|2022-04-25 11:10:10|206.52|203.4|206.15|203.03|206.52|203.4|206.15|203.03|0
1650885020000|2022-04-25 11:10:20|206.02|202.9|206.02|202.9|206.02|202.9|206.02|202.9|0
1650885030000|2022-04-25 11:10:30|206.15|203.03|206.33|203.21|206.33|203.21|206.15|203.03|0
1650885040000|2022-04-25 11:10:40|206.39|203.27|206.95|203.83|206.95|203.83|206.39|203.27|0
1650885050000|2022-04-25 11:10:50|207.38|204.26|207.38|204.26|207.62|204.5|207.38|204.26|0
1650885060000|2022-04-25 11:11:00|207.5|204.38|207.13|204.01|207.5|204.38|207.13|204.01|0
1650885070000|2022-04-25 11:11:10|207.25|204.13|207.32|204.2|207.38|204.26|207.25|204.13|0
1650885080000|2022-04-25 11:11:20|207.38|204.26|207.13|204.01|207.38|204.26|207.13|204.01|0
1650885090000|2022-04-25 11:11:30|207.25|204.13|207.01|203.89|207.25|204.13|207.01|203.89|0
1650885100000|2022-04-25 11:11:40|207.19|204.07|207.13|204.01|207.19|204.07|207.13|204.01|0
1650885110000|2022-04-25 11:11:50|207.25|204.13|207.38|204.26|207.38|204.26|207.13|204.01|0
1650885120000|2022-04-25 11:12:00|207.5|204.38|207.38|204.26|207.5|204.38|207.38|204.26|0
1650885130000|2022-04-25 11:12:10|207.5|204.38|207.44|204.32|207.5|204.38|207.44|204.32|0
1650885140000|2022-04-25 11:12:20|207.38|204.26|207.62|204.5|207.62|204.5|207.38|204.26|0
1650885150000|2022-04-25 11:12:30|207.75|204.63|207.75|204.63|207.75|204.63|207.75|204.63|0
1650885160000|2022-04-25 11:12:40|207.87|204.75|207.87|204.75|207.87|204.75|207.87|204.75|0
1650885170000|2022-04-25 11:12:50|207.99|204.87|207.99|204.87|207.99|204.87|207.99|204.87|0
1650885180000|2022-04-25 11:13:00|207.75|204.63|207.75|204.63|207.87|204.75|207.62|204.5|0
1650885190000|2022-04-25 11:13:10|207.5|204.38|207.38|204.26|207.5|204.38|207.38|204.26|0
1650885200000|2022-04-25 11:13:20|207.13|204.01|207.38|204.26|207.38|204.26|207.13|204.01|0
1650885210000|2022-04-25 11:13:30|207.32|204.2|207.5|204.38|207.5|204.38|207.25|204.13|0
1650885220000|2022-04-25 11:13:40|207.38|204.26|207.5|204.38|207.5|204.38|207.38|204.26|0
1650885230000|2022-04-25 11:13:50|207.44|204.32|207.62|204.5|207.62|204.5|207.38|204.26|0
1650885240000|2022-04-25 11:14:00|207.75|204.63|207.62|204.5|207.75|204.63|207.62|204.5|0
1650885250000|2022-04-25 11:14:10|207.75|204.63|207.75|204.63|207.75|204.63|207.62|204.5|0
1650885260000|2022-04-25 11:14:20|207.87|204.75|208.06|204.94|208.24|205.12|207.87|204.75|0
1650885270000|2022-04-25 11:14:30|207.75|204.63|207.99|204.87|207.99|204.87|207.75|204.63|0
1650885280000|2022-04-25 11:14:40|208.12|205|208.12|205|208.24|205.12|208.12|205|0
1650885290000|2022-04-25 11:14:50|207.99|204.87|208.36|205.24|208.36|205.24|207.99|204.87|0
1650885300000|2022-04-25 11:15:00|208.49|205.37|208.43|205.31|208.61|205.49|208.43|205.31|0
1650885310000|2022-04-25 11:15:10|208.49|205.37|207.74|204.62|208.49|205.37|207.74|204.62|0
1650885320000|2022-04-25 11:15:20|207.62|204.5|208.12|205|208.12|205|207.62|204.5|0
1650885330000|2022-04-25 11:15:30|208.24|205.12|208.36|205.24|208.36|205.24|208.12|205|0
1650885340000|2022-04-25 11:15:40|208.49|205.37|208.49|205.37|208.61|205.49|208.49|205.37|0
1650885350000|2022-04-25 11:15:50|208.36|205.24|208.36|205.24|208.36|205.24|208.24|205.12|0
1650885360000|2022-04-25 11:16:00|208.49|205.37|208.49|205.37|208.61|205.49|208.49|205.37|0
1650885370000|2022-04-25 11:16:10|208.36|205.24|208.11|204.99|208.36|205.24|208.11|204.99|0
1650885380000|2022-04-25 11:16:20|208.24|205.12|208.43|205.31|208.43|205.31|208.24|205.12|0
1650885390000|2022-04-25 11:16:30|208.49|205.37|208.49|205.37|208.49|205.37|208.49|205.37|0
1650885400000|2022-04-25 11:16:40|208.36|205.24|208.36|205.24|208.36|205.24|208.36|205.24|0
1650885410000|2022-04-25 11:16:50|208.3|205.18|208.24|205.12|208.3|205.18|208.24|205.12|0
1650885420000|2022-04-25 11:17:00|208.36|205.24|208.49|205.37|208.49|205.37|208.24|205.12|0
1650885430000|2022-04-25 11:17:10|208.55|205.43|208.49|205.37|208.55|205.43|208.49|205.37|0
1650885440000|2022-04-25 11:17:20|208.61|205.49|208.73|205.61|208.73|205.61|208.48|205.36|0
1650885450000|2022-04-25 11:17:30|208.86|205.74|208.86|205.74|208.86|205.74|208.73|205.61|0
1650885460000|2022-04-25 11:17:40|208.73|205.61|208.86|205.74|208.86|205.74|208.73|205.61|0
1650885470000|2022-04-25 11:17:50|209.48|206.36|209.23|206.11|209.6|206.48|209.23|206.11|0
1650885480000|2022-04-25 11:18:00|209.35|206.23|209.6|206.48|209.6|206.48|209.35|206.23|0
1650885490000|2022-04-25 11:18:10|209.48|206.36|209.6|206.48|209.6|206.48|209.48|206.36|0
1650885500000|2022-04-25 11:18:20|209.73|206.61|210.22|207.1|210.22|207.1|209.6|206.48|0
1650885510000|2022-04-25 11:18:30|210.1|206.98|210.04|206.92|210.1|206.98|210.04|206.92|0
1650885520000|2022-04-25 11:18:40|210.1|206.98|210.22|207.1|210.22|207.1|210.1|206.98|0
1650885530000|2022-04-25 11:18:50|210.1|206.98|210.22|207.1|210.22|207.1|210.1|206.98|0
1650885540000|2022-04-25 11:19:00|210.35|207.23|210.22|207.1|210.35|207.23|209.97|206.85|0
1650885550000|2022-04-25 11:19:10|209.97|206.85|209.97|206.85|209.97|206.85|209.97|206.85|0
1650885560000|2022-04-25 11:19:20|210.04|206.92|209.97|206.85|210.22|207.1|209.97|206.85|0
1650885570000|2022-04-25 11:19:30|209.91|206.79|209.85|206.73|209.91|206.79|209.85|206.73|0
1650885580000|2022-04-25 11:19:40|209.97|206.85|210.22|207.1|210.22|207.1|209.97|206.85|0
1650885590000|2022-04-25 11:19:50|210.1|206.98|210.1|206.98|210.22|207.1|210.1|206.98|0
1650885600000|2022-04-25 11:20:00|209.85|206.73|209.85|206.73|209.85|206.73|209.85|206.73|0
1650885610000|2022-04-25 11:20:10|209.72|206.6|209.35|206.23|209.72|206.6|209.35|206.23|0
1650885620000|2022-04-25 11:20:20|209.23|206.11|209.35|206.23|209.35|206.23|209.23|206.11|0
1650885630000|2022-04-25 11:20:30|209.47|206.35|209.47|206.35|209.47|206.35|209.47|206.35|0
1650885640000|2022-04-25 11:20:40|209.6|206.48|209.72|206.6|209.72|206.6|209.47|206.35|0
1650885650000|2022-04-25 11:20:50|210.1|206.98|210.22|207.1|210.35|207.23|210.1|206.98|0
1650885660000|2022-04-25 11:21:00|210.16|207.04|210.22|207.1|210.22|207.1|210.1|206.98|0
1650885670000|2022-04-25 11:21:10|210.1|206.98|210.1|206.98|210.1|206.98|209.85|206.73|0
1650885680000|2022-04-25 11:21:20|209.97|206.85|210.22|207.1|210.22|207.1|209.97|206.85|0
1650885690000|2022-04-25 11:21:30|209.97|206.85|209.97|206.85|209.97|206.85|209.97|206.85|0
1650885700000|2022-04-25 11:21:40|210.04|206.92|210.22|207.1|210.22|207.1|210.04|206.92|0
1650885710000|2022-04-25 11:21:50|210.34|207.22|210.34|207.22|210.34|207.22|210.34|207.22|0
1650885720000|2022-04-25 11:22:00|210.22|207.1|210.1|206.98|210.22|207.1|210.1|206.98|0
1650885730000|2022-04-25 11:22:10|210.22|207.1|210.04|206.92|210.22|207.1|210.04|206.92|0
1650885740000|2022-04-25 11:22:20|209.6|206.48|209.29|206.17|209.6|206.48|209.29|206.17|0
1650885750000|2022-04-25 11:22:30|209.35|206.23|209.22|206.1|209.35|206.23|209.22|206.1|0
1650885760000|2022-04-25 11:22:40|208.98|205.86|208.73|205.61|208.98|205.86|208.73|205.61|0
1650885770000|2022-04-25 11:22:50|207.99|204.87|204.06|200.94|207.99|204.87|204.06|200.94|0
1650885780000|2022-04-25 11:23:00|204.48|201.36|203.32|200.2|204.48|201.36|203.32|200.2|0
1650885790000|2022-04-25 11:23:10|203.2|200.08|203.08|199.96|203.93|200.81|203.08|199.96|0
1650885800000|2022-04-25 11:23:20|203.81|200.69|205.03|201.91|205.03|201.91|203.69|200.57|0
1650885810000|2022-04-25 11:23:30|204.73|201.61|203.93|200.81|204.73|201.61|203.32|200.2|0
1650885820000|2022-04-25 11:23:40|203.39|200.27|202.84|199.72|203.39|200.27|202.72|199.6|0
1650885830000|2022-04-25 11:23:50|203.2|200.08|204.18|201.06|204.18|201.06|203.14|200.02|0
1650885840000|2022-04-25 11:24:00|203.32|200.2|200.52|197.4|203.32|200.2|200.52|197.4|0
1650885850000|2022-04-25 11:24:10|199.73|196.61|199.97|196.85|200.03|196.91|199.73|196.61|0
1650885860000|2022-04-25 11:24:20|199.55|196.43|199.18|196.06|199.67|196.55|199.18|196.06|0
1650885870000|2022-04-25 11:24:30|199.91|196.79|200.63|197.51|200.63|197.51|199.55|196.43|0
1650885880000|2022-04-25 11:24:40|201.47|198.35|201.96|198.84|201.96|198.84|201.47|198.35|0
1650885890000|2022-04-25 11:24:50|201.72|198.6|201.47|198.35|201.84|198.72|201.47|198.35|0
1650885900000|2022-04-25 11:25:00|201.54|198.42|201.11|197.99|201.54|198.42|200.75|197.63|0
1650885910000|2022-04-25 11:25:10|201.35|198.23|201.9|198.78|201.9|198.78|201.35|198.23|0
1650885920000|2022-04-25 11:25:20|201.35|198.23|201.72|198.6|201.72|198.6|201.35|198.23|0
1650885930000|2022-04-25 11:25:30|201.66|198.54|201.96|198.84|201.96|198.84|201.66|198.54|0
1650885940000|2022-04-25 11:25:40|202.08|198.96|202.57|199.45|202.57|199.45|201.96|198.84|0
1650885950000|2022-04-25 11:25:50|202.93|199.81|203.18|200.06|203.18|200.06|202.93|199.81|0
1650885960000|2022-04-25 11:26:00|203.42|200.3|203.05|199.93|203.67|200.55|203.05|199.93|0
1650885970000|2022-04-25 11:26:10|202.69|199.57|202.81|199.69|202.81|199.69|202.45|199.33|0
1650885980000|2022-04-25 11:26:20|202.75|199.63|203.3|200.18|203.3|200.18|202.75|199.63|0
1650885990000|2022-04-25 11:26:30|203.18|200.06|203.18|200.06|203.3|200.18|203.18|200.06|0
1650886000000|2022-04-25 11:26:40|203.54|200.42|204.1|200.98|204.1|200.98|203.54|200.42|0
1650886010000|2022-04-25 11:26:50|204.22|201.1|204.52|201.4|204.64|201.52|204.22|201.1|0
1650886020000|2022-04-25 11:27:00|204.59|201.47|204.28|201.16|204.59|201.47|204.15|201.03|0
1650886030000|2022-04-25 11:27:10|204.15|201.03|204.77|201.65|204.77|201.65|204.15|201.03|0
1650886040000|2022-04-25 11:27:20|205.01|201.89|205.87|202.75|205.87|202.75|205.01|201.89|0
1650886050000|2022-04-25 11:27:30|206.61|203.49|206.31|203.19|206.61|203.49|206.31|203.19|0
1650886060000|2022-04-25 11:27:40|206.12|203|206.12|203|206.37|203.25|206.12|203|0
1650886070000|2022-04-25 11:27:50|206|202.88|205.81|202.69|206|202.88|205.81|202.69|0
1650886080000|2022-04-25 11:28:00|205.94|202.82|207.11|203.99|207.11|203.99|205.94|202.82|0
1650886090000|2022-04-25 11:28:10|206.74|203.62|206.98|203.86|207.23|204.11|206.74|203.62|0
1650886100000|2022-04-25 11:28:20|206.74|203.62|206.86|203.74|206.86|203.74|206.74|203.62|0
1650886110000|2022-04-25 11:28:30|207.23|204.11|207.35|204.23|207.35|204.23|207.11|203.99|0
1650886120000|2022-04-25 11:28:40|207.29|204.17|207.11|203.99|207.29|204.17|207.11|203.99|0
1650886130000|2022-04-25 11:28:50|207.23|204.11|206.49|203.37|207.23|204.11|206.49|203.37|0
1650886140000|2022-04-25 11:29:00|206.24|203.12|206.86|203.74|206.86|203.74|206.24|203.12|0
1650886150000|2022-04-25 11:29:10|207.23|204.11|206.86|203.74|207.23|204.11|206.86|203.74|0
1650886160000|2022-04-25 11:29:20|206.73|203.61|206.86|203.74|206.86|203.74|206.73|203.61|0
1650886170000|2022-04-25 11:29:30|206.98|203.86|206.49|203.37|206.98|203.86|206.49|203.37|0
1650886180000|2022-04-25 11:29:40|206.36|203.24|206.55|203.43|206.55|203.43|206.36|203.24|0
1650886190000|2022-04-25 11:29:50|206.61|203.49|207.1|203.98|207.1|203.98|206.61|203.49|0
1650886200000|2022-04-25 11:30:00|207.23|204.11|206.61|203.49|207.35|204.23|206.61|203.49|0
1650886210000|2022-04-25 11:30:10|206.55|203.43|206.43|203.31|206.55|203.43|206.43|203.31|0
1650886220000|2022-04-25 11:30:20|206.3|203.18|206.36|203.24|206.36|203.24|206.24|203.12|0
1650886230000|2022-04-25 11:30:30|206.43|203.31|206.36|203.24|206.49|203.37|206.36|203.24|0
1650886240000|2022-04-25 11:30:40|206.3|203.18|205.62|202.5|206.3|203.18|205.62|202.5|0
1650886250000|2022-04-25 11:30:50|205.75|202.63|205.62|202.5|205.75|202.63|205.5|202.38|0
1650886260000|2022-04-25 11:31:00|206.06|202.94|205.87|202.75|206.24|203.12|205.87|202.75|0
1650886270000|2022-04-25 11:31:10|205.99|202.87|205.87|202.75|205.99|202.87|205.87|202.75|0
1650886280000|2022-04-25 11:31:20|205.75|202.63|206.12|203|206.12|203|205.75|202.63|0
1650886290000|2022-04-25 11:31:30|205.99|202.87|205.62|202.5|206.12|203|205.62|202.5|0
1650886300000|2022-04-25 11:31:40|205.38|202.26|205.25|202.13|205.38|202.26|205.25|202.13|0
1650886310000|2022-04-25 11:31:50|205.38|202.26|205.13|202.01|205.38|202.26|204.89|201.77|0
1650886320000|2022-04-25 11:32:00|204.64|201.52|204.39|201.27|204.64|201.52|204.15|201.03|0
1650886330000|2022-04-25 11:32:10|204.27|201.15|204.03|200.91|204.27|201.15|204.03|200.91|0
1650886340000|2022-04-25 11:32:20|204.09|200.97|203.42|200.3|204.09|200.97|203.42|200.3|0
1650886350000|2022-04-25 11:32:30|203.29|200.17|202.75|199.63|203.29|200.17|202.75|199.63|0
1650886360000|2022-04-25 11:32:40|202.81|199.69|202.44|199.32|202.81|199.69|202.2|199.08|0
1650886370000|2022-04-25 11:32:50|202.5|199.38|201.83|198.71|202.5|199.38|201.83|198.71|0
1650886380000|2022-04-25 11:33:00|201.95|198.83|201.83|198.71|202.32|199.2|201.83|198.71|0
1650886390000|2022-04-25 11:33:10|201.95|198.83|202.07|198.95|202.07|198.95|201.83|198.71|0
1650886400000|2022-04-25 11:33:20|202.32|199.2|202.56|199.44|202.93|199.81|202.32|199.2|0
1650886410000|2022-04-25 11:33:30|202.2|199.08|201.77|198.65|202.2|199.08|201.77|198.65|0
1650886420000|2022-04-25 11:33:40|201.83|198.71|201.83|198.71|201.95|198.83|201.77|198.65|0
1650886430000|2022-04-25 11:33:50|201.59|198.47|201.59|198.47|201.59|198.47|201.35|198.23|0
1650886440000|2022-04-25 11:34:00|201.71|198.59|201.22|198.1|201.71|198.59|201.1|197.98|0
1650886450000|2022-04-25 11:34:10|201.1|197.98|201.22|198.1|201.22|198.1|200.98|197.86|0
1650886460000|2022-04-25 11:34:20|201.34|198.22|201.83|198.71|201.83|198.71|201.34|198.22|0
1650886470000|2022-04-25 11:34:30|201.59|198.47|201.41|198.29|201.59|198.47|201.41|198.29|0
1650886480000|2022-04-25 11:34:40|201.34|198.22|201.83|198.71|201.83|198.71|201.34|198.22|0
1650886490000|2022-04-25 11:34:50|201.77|198.65|202.44|199.32|202.44|199.32|201.77|198.65|0
1650886500000|2022-04-25 11:35:00|202.38|199.26|201.34|198.22|202.38|199.26|201.34|198.22|0
1650886510000|2022-04-25 11:35:10|201.47|198.35|201.34|198.22|201.47|198.35|201.34|198.22|0
1650886520000|2022-04-25 11:35:20|201.1|197.98|201.16|198.04|201.16|198.04|201.1|197.98|0
1650886530000|2022-04-25 11:35:30|200.62|197.5|200.38|197.26|200.68|197.56|200.38|197.26|0
1650886540000|2022-04-25 11:35:40|200.5|197.38|199.95|196.83|200.5|197.38|199.95|196.83|0
1650886550000|2022-04-25 11:35:50|200.01|196.89|199.77|196.65|200.01|196.89|199.77|196.65|0
1650886560000|2022-04-25 11:36:00|200.37|197.25|200.13|197.01|200.37|197.25|199.89|196.77|0
1650886570000|2022-04-25 11:36:10|200.37|197.25|200.5|197.38|200.62|197.5|200.37|197.25|0
1650886580000|2022-04-25 11:36:20|200.62|197.5|200.86|197.74|200.98|197.86|200.62|197.5|0
1650886590000|2022-04-25 11:36:30|200.98|197.86|200.86|197.74|200.98|197.86|200.5|197.38|0
1650886600000|2022-04-25 11:36:40|200.98|197.86|200.86|197.74|201.04|197.92|200.86|197.74|0
1650886610000|2022-04-25 11:36:50|200.74|197.62|200.62|197.5|200.86|197.74|200.62|197.5|0
1650886620000|2022-04-25 11:37:00|200.68|197.56|201.41|198.29|201.41|198.29|200.68|197.56|0
1650886630000|2022-04-25 11:37:10|201.46|198.34|201.71|198.59|201.95|198.83|201.46|198.34|0
1650886640000|2022-04-25 11:37:20|201.22|198.1|201.22|198.1|201.22|198.1|201.1|197.98|0
1650886650000|2022-04-25 11:37:30|201.34|198.22|201.04|197.92|201.34|198.22|201.04|197.92|0
1650886660000|2022-04-25 11:37:40|201.1|197.98|200.86|197.74|201.34|198.22|200.86|197.74|0
1650886670000|2022-04-25 11:37:50|201.04|197.92|201.22|198.1|201.22|198.1|201.04|197.92|0
1650886680000|2022-04-25 11:38:00|200.98|197.86|200.61|197.49|200.98|197.86|200.61|197.49|0
1650886690000|2022-04-25 11:38:10|200.74|197.62|200.98|197.86|201.1|197.98|200.74|197.62|0
1650886700000|2022-04-25 11:38:20|201.1|197.98|200.98|197.86|201.1|197.98|200.98|197.86|0
1650886710000|2022-04-25 11:38:30|201.1|197.98|201.04|197.92|201.22|198.1|201.04|197.92|0
1650886720000|2022-04-25 11:38:40|201.1|197.98|201.1|197.98|201.16|198.04|200.98|197.86|0
1650886730000|2022-04-25 11:38:50|200.98|197.86|201.4|198.28|201.4|198.28|200.98|197.86|0
1650886740000|2022-04-25 11:39:00|201.1|197.98|200.86|197.74|201.1|197.98|200.86|197.74|0
1650886750000|2022-04-25 11:39:10|200.49|197.37|200.86|197.74|200.86|197.74|200.37|197.25|0
1650886760000|2022-04-25 11:39:20|200.92|197.8|200.92|197.8|200.92|197.8|200.92|197.8|0
1650886770000|2022-04-25 11:39:30|200.61|197.49|201.1|197.98|201.1|197.98|200.61|197.49|0
1650886780000|2022-04-25 11:39:40|201.22|198.1|201.46|198.34|201.58|198.46|201.22|198.1|0
1650886790000|2022-04-25 11:39:50|201.58|198.46|201.58|198.46|201.65|198.53|201.58|198.46|0
1650886800000|2022-04-25 11:40:00|201.46|198.34|201.58|198.46|201.58|198.46|201.46|198.34|0
1650886810000|2022-04-25 11:40:10|201.22|198.1|201.34|198.22|201.34|198.22|201.1|197.98|0
1650886820000|2022-04-25 11:40:20|201.89|198.77|201.83|198.71|201.89|198.77|201.58|198.46|0
1650886830000|2022-04-25 11:40:30|201.95|198.83|202.07|198.95|202.07|198.95|201.95|198.83|0
1650886840000|2022-04-25 11:40:40|202.68|199.56|202.8|199.68|203.04|199.92|202.68|199.56|0
1650886850000|2022-04-25 11:40:50|202.68|199.56|202.68|199.56|202.68|199.56|202.68|199.56|0
1650886860000|2022-04-25 11:41:00|202.55|199.43|202.19|199.07|202.55|199.43|202.19|199.07|0
1650886870000|2022-04-25 11:41:10|202.31|199.19|202.68|199.56|202.68|199.56|202.31|199.19|0
1650886880000|2022-04-25 11:41:20|202.74|199.62|202.92|199.8|203.04|199.92|202.74|199.62|0
1650886890000|2022-04-25 11:41:30|202.86|199.74|203.29|200.17|203.29|200.17|202.86|199.74|0
1650886900000|2022-04-25 11:41:40|203.16|200.04|203.04|199.92|203.29|200.17|203.04|199.92|0
1650886910000|2022-04-25 11:41:50|202.8|199.68|203.29|200.17|203.72|200.6|202.8|199.68|0
1650886920000|2022-04-25 11:42:00|203.35|200.23|203.41|200.29|203.53|200.41|203.29|200.17|0
1650886930000|2022-04-25 11:42:10|203.29|200.17|202.92|199.8|203.29|200.17|202.92|199.8|0
1650886940000|2022-04-25 11:42:20|202.8|199.68|202.55|199.43|202.8|199.68|202.55|199.43|0
1650886950000|2022-04-25 11:42:30|202.98|199.86|203.16|200.04|203.28|200.16|202.86|199.74|0
1650886960000|2022-04-25 11:42:40|203.41|200.29|203.53|200.41|203.53|200.41|203.16|200.04|0
1650886970000|2022-04-25 11:42:50|203.35|200.23|203.71|200.59|203.77|200.65|203.35|200.23|0
1650886980000|2022-04-25 11:43:00|203.77|200.65|203.59|200.47|203.77|200.65|203.41|200.29|0
1650886990000|2022-04-25 11:43:10|203.53|200.41|203.77|200.65|203.77|200.65|203.53|200.41|0
1650887000000|2022-04-25 11:43:20|203.9|200.78|204.02|200.9|204.02|200.9|203.77|200.65|0
1650887010000|2022-04-25 11:43:30|204.26|201.14|204.51|201.39|204.51|201.39|204.26|201.14|0
1650887020000|2022-04-25 11:43:40|204.75|201.63|204.63|201.51|204.88|201.76|204.63|201.51|0
1650887030000|2022-04-25 11:43:50|204.75|201.63|204.75|201.63|204.75|201.63|204.63|201.51|0
1650887040000|2022-04-25 11:44:00|204.63|201.51|203.89|200.77|204.63|201.51|203.71|200.59|0
1650887050000|2022-04-25 11:44:10|204.14|201.02|204.2|201.08|204.2|201.08|204.14|201.02|0
1650887060000|2022-04-25 11:44:20|204.26|201.14|204.38|201.26|204.75|201.63|204.2|201.08|0
1650887070000|2022-04-25 11:44:30|204.26|201.14|204.38|201.26|204.38|201.26|204.26|201.14|0
1650887080000|2022-04-25 11:44:40|204.33|201.21|204.26|201.14|204.33|201.21|204.26|201.14|0
1650887090000|2022-04-25 11:44:50|203.65|200.53|203.65|200.53|203.77|200.65|203.65|200.53|0
1650887100000|2022-04-25 11:45:00|203.41|200.29|203.89|200.77|204.02|200.9|203.41|200.29|0
1650887110000|2022-04-25 11:45:10|204.14|201.02|204.2|201.08|204.2|201.08|204.14|201.02|0
1650887120000|2022-04-25 11:45:20|204.14|201.02|204.51|201.39|204.51|201.39|204.14|201.02|0
1650887130000|2022-04-25 11:45:30|204.63|201.51|204.38|201.26|204.63|201.51|204.38|201.26|0
1650887140000|2022-04-25 11:45:40|204.26|201.14|203.89|200.77|204.26|201.14|203.89|200.77|0
1650887150000|2022-04-25 11:45:50|203.77|200.65|203.65|200.53|204.14|201.02|203.65|200.53|0
1650887160000|2022-04-25 11:46:00|203.53|200.41|202.67|199.55|203.53|200.41|202.67|199.55|0
1650887170000|2022-04-25 11:46:10|202.79|199.67|202.98|199.86|202.98|199.86|202.79|199.67|0
1650887180000|2022-04-25 11:46:20|203.28|200.16|202.67|199.55|203.28|200.16|202.67|199.55|0
1650887190000|2022-04-25 11:46:30|202.61|199.49|202.79|199.67|202.79|199.67|202.61|199.49|0
1650887200000|2022-04-25 11:46:40|202.74|199.62|202.67|199.55|202.74|199.62|202.49|199.37|0
1650887210000|2022-04-25 11:46:50|202.92|199.8|202.43|199.31|202.92|199.8|202.43|199.31|0
1650887220000|2022-04-25 11:47:00|202.31|199.19|202.43|199.31|202.49|199.37|202.31|199.19|0
1650887230000|2022-04-25 11:47:10|202.55|199.43|203.28|200.16|203.28|200.16|202.55|199.43|0
1650887240000|2022-04-25 11:47:20|203.4|200.28|203.59|200.47|203.59|200.47|203.4|200.28|0
1650887250000|2022-04-25 11:47:30|203.65|200.53|203.77|200.65|203.89|200.77|203.65|200.53|0
1650887260000|2022-04-25 11:47:40|204.08|200.96|204.38|201.26|204.38|201.26|204.08|200.96|0
1650887270000|2022-04-25 11:47:50|204.32|201.2|203.96|200.84|204.38|201.26|203.96|200.84|0
1650887280000|2022-04-25 11:48:00|204.01|200.89|204.14|201.02|204.14|201.02|204.01|200.89|0
1650887290000|2022-04-25 11:48:10|204.01|200.89|204.01|200.89|204.14|201.02|204.01|200.89|0
1650887300000|2022-04-25 11:48:20|203.89|200.77|203.77|200.65|204.01|200.89|203.77|200.65|0
1650887310000|2022-04-25 11:48:30|203.65|200.53|203.65|200.53|203.65|200.53|203.52|200.4|0
1650887320000|2022-04-25 11:48:40|203.52|200.4|203.52|200.4|203.59|200.47|203.4|200.28|0
1650887330000|2022-04-25 11:48:50|203.47|200.35|203.16|200.04|203.47|200.35|203.16|200.04|0
1650887340000|2022-04-25 11:49:00|203.34|200.22|203.52|200.4|203.52|200.4|203.34|200.22|0
1650887350000|2022-04-25 11:49:10|203.4|200.28|203.52|200.4|203.52|200.4|203.4|200.28|0
1650887360000|2022-04-25 11:49:20|203.65|200.53|203.65|200.53|203.77|200.65|203.65|200.53|0
1650887370000|2022-04-25 11:49:30|203.89|200.77|204.01|200.89|204.14|201.02|203.89|200.77|0
1650887380000|2022-04-25 11:49:40|203.89|200.77|204.38|201.26|204.38|201.26|203.89|200.77|0
1650887390000|2022-04-25 11:49:50|204.5|201.38|204.26|201.14|204.5|201.38|204.26|201.14|0
1650887400000|2022-04-25 11:50:00|204.38|201.26|204.01|200.89|204.38|201.26|204.01|200.89|0
1650887410000|2022-04-25 11:50:10|203.89|200.77|203.89|200.77|203.95|200.83|203.89|200.77|0
1650887420000|2022-04-25 11:50:20|203.95|200.83|204.13|201.01|204.26|201.14|203.95|200.83|0
1650887430000|2022-04-25 11:50:30|204.26|201.14|204.26|201.14|204.38|201.26|204.2|201.08|0
1650887440000|2022-04-25 11:50:40|204.13|201.01|203.89|200.77|204.13|201.01|203.89|200.77|0
1650887450000|2022-04-25 11:50:50|203.77|200.65|203.46|200.34|203.77|200.65|203.4|200.28|0
1650887460000|2022-04-25 11:51:00|203.4|200.28|203.03|199.91|203.4|200.28|203.03|199.91|0
1650887470000|2022-04-25 11:51:10|202.98|199.86|202.67|199.55|202.98|199.86|202.67|199.55|0
1650887480000|2022-04-25 11:51:20|202.79|199.67|202.67|199.55|202.79|199.67|202.67|199.55|0
1650887490000|2022-04-25 11:51:30|202.55|199.43|202.55|199.43|202.55|199.43|202.55|199.43|0
1650887500000|2022-04-25 11:51:40|202.18|199.06|202.67|199.55|202.67|199.55|202.18|199.06|0
1650887510000|2022-04-25 11:51:50|202.42|199.3|202.55|199.43|202.55|199.43|202.42|199.3|0
1650887520000|2022-04-25 11:52:00|202.42|199.3|202.42|199.3|202.55|199.43|202.42|199.3|0
1650887530000|2022-04-25 11:52:10|202.55|199.43|202.55|199.43|202.55|199.43|202.42|199.3|0
1650887540000|2022-04-25 11:52:20|202.18|199.06|202.06|198.94|202.18|199.06|202|198.88|0
1650887550000|2022-04-25 11:52:30|202.42|199.3|202.54|199.42|202.54|199.42|202.18|199.06|0
1650887560000|2022-04-25 11:52:40|202.79|199.67|202.54|199.42|202.79|199.67|202.54|199.42|0
1650887570000|2022-04-25 11:52:50|202.67|199.55|202.91|199.79|202.91|199.79|202.67|199.55|0
1650887580000|2022-04-25 11:53:00|202.85|199.73|202.91|199.79|202.91|199.79|202.67|199.55|0
1650887590000|2022-04-25 11:53:10|203.03|199.91|203.15|200.03|203.4|200.28|203.03|199.91|0
1650887600000|2022-04-25 11:53:20|203.22|200.1|203.4|200.28|203.4|200.28|203.22|200.1|0
1650887620000|2022-04-25 11:53:40|203.52|200.4|203.89|200.77|204.01|200.89|203.52|200.4|0
1650887630000|2022-04-25 11:53:50|203.76|200.64|203.52|200.4|203.76|200.64|203.52|200.4|0
1650887640000|2022-04-25 11:54:00|203.15|200.03|202.79|199.67|203.28|200.16|202.79|199.67|0
1650887650000|2022-04-25 11:54:10|202.85|199.73|203.22|200.1|203.22|200.1|202.85|199.73|0
1650887660000|2022-04-25 11:54:20|203.28|200.16|203.76|200.64|203.76|200.64|203.28|200.16|0
1650887670000|2022-04-25 11:54:30|203.89|200.77|203.52|200.4|203.89|200.77|203.46|200.34|0
1650887680000|2022-04-25 11:54:40|203.64|200.52|203.64|200.52|203.76|200.64|203.64|200.52|0
1650887690000|2022-04-25 11:54:50|203.52|200.4|203.15|200.03|203.52|200.4|203.15|200.03|0
1650887700000|2022-04-25 11:55:00|203.27|200.15|203.15|200.03|203.27|200.15|203.03|199.91|0
1650887710000|2022-04-25 11:55:10|203.27|200.15|203.27|200.15|203.27|200.15|203.15|200.03|0
1650887720000|2022-04-25 11:55:20|203.64|200.52|203.52|200.4|203.64|200.52|203.52|200.4|0
1650887730000|2022-04-25 11:55:30|203.64|200.52|203.76|200.64|203.76|200.64|203.64|200.52|0
1650887740000|2022-04-25 11:55:40|204.32|201.2|204.74|201.62|204.74|201.62|204.32|201.2|0
1650887750000|2022-04-25 11:55:50|204.62|201.5|204.37|201.25|204.62|201.5|204.37|201.25|0
1650887760000|2022-04-25 11:56:00|204.25|201.13|203.88|200.76|204.25|201.13|203.88|200.76|0
1650887770000|2022-04-25 11:56:10|204.01|200.89|204.01|200.89|204.13|201.01|204.01|200.89|0
1650887780000|2022-04-25 11:56:20|203.95|200.83|204.37|201.25|204.37|201.25|203.95|200.83|0
1650887790000|2022-04-25 11:56:30|204.25|201.13|204.13|201.01|204.25|201.13|204.13|201.01|0
1650887800000|2022-04-25 11:56:40|204.37|201.25|204.62|201.5|204.62|201.5|204.37|201.25|0
1650887810000|2022-04-25 11:56:50|204.74|201.62|204.74|201.62|204.74|201.62|204.74|201.62|0
1650887820000|2022-04-25 11:57:00|204.62|201.5|204.99|201.87|204.99|201.87|204.5|201.38|0
1650887830000|2022-04-25 11:57:10|204.62|201.5|204.86|201.74|204.86|201.74|204.62|201.5|0
1650887840000|2022-04-25 11:57:20|204.74|201.62|204.86|201.74|204.99|201.87|204.74|201.62|0
1650887850000|2022-04-25 11:57:30|204.74|201.62|204.5|201.38|204.81|201.69|204.5|201.38|0
1650887860000|2022-04-25 11:57:40|204.37|201.25|204.5|201.38|204.56|201.44|204.37|201.25|0
1650887870000|2022-04-25 11:57:50|204.37|201.25|204.56|201.44|204.56|201.44|204.37|201.25|0
1650887880000|2022-04-25 11:58:00|204.5|201.38|204.99|201.87|204.99|201.87|204.5|201.38|0
1650887890000|2022-04-25 11:58:10|205.11|201.99|204.86|201.74|205.11|201.99|204.86|201.74|0
1650887900000|2022-04-25 11:58:20|204.62|201.5|204.5|201.38|204.62|201.5|204.5|201.38|0
1650887910000|2022-04-25 11:58:30|204.74|201.62|204.37|201.25|204.74|201.62|204.37|201.25|0
1650887920000|2022-04-25 11:58:40|204.56|201.44|204.37|201.25|204.56|201.44|204.37|201.25|0
1650887930000|2022-04-25 11:58:50|204.13|201.01|203.39|200.27|204.13|201.01|203.39|200.27|0
1650887940000|2022-04-25 11:59:00|203.52|200.4|203.52|200.4|203.52|200.4|203.52|200.4|0
1650887950000|2022-04-25 11:59:10|203.64|200.52|203.76|200.64|203.88|200.76|203.64|200.52|0
1650887960000|2022-04-25 11:59:20|203.88|200.76|203.7|200.58|203.88|200.76|203.7|200.58|0
1650887970000|2022-04-25 11:59:30|203.64|200.52|203.03|199.91|203.64|200.52|203.03|199.91|0
1650887980000|2022-04-25 11:59:40|202.85|199.73|202.97|199.85|202.97|199.85|202.85|199.73|0
1650887990000|2022-04-25 11:59:50|203.03|199.91|203.39|200.27|203.39|200.27|203.03|199.91|0
1650888000000|2022-04-25 12:00:00|203.15|200.03|203.33|200.21|203.33|200.21|203.03|199.91|0
1650888010000|2022-04-25 12:00:10|203.27|200.15|203.51|200.39|203.64|200.52|203.27|200.15|0
1650888020000|2022-04-25 12:00:20|203.46|200.34|203.64|200.52|203.64|200.52|203.46|200.34|0
1650888030000|2022-04-25 12:00:30|204|200.88|204.37|201.25|204.37|201.25|204|200.88|0
1650888040000|2022-04-25 12:00:40|204.31|201.19|204.62|201.5|204.62|201.5|204.31|201.19|0
1650888050000|2022-04-25 12:00:50|204.49|201.37|204.62|201.5|204.62|201.5|204.49|201.37|0
1650888060000|2022-04-25 12:01:00|204.37|201.25|204.68|201.56|204.74|201.62|204.37|201.25|0
1650888070000|2022-04-25 12:01:10|204.74|201.62|204.74|201.62|204.98|201.86|204.74|201.62|0
1650888080000|2022-04-25 12:01:20|204.49|201.37|204.49|201.37|204.49|201.37|204.49|201.37|0
1650888090000|2022-04-25 12:01:30|204.62|201.5|204.62|201.5|204.62|201.5|204.49|201.37|0
1650888100000|2022-04-25 12:01:40|204.74|201.62|204.86|201.74|204.86|201.74|204.74|201.62|0
1650888110000|2022-04-25 12:01:50|204.74|201.62|204.86|201.74|204.86|201.74|204.74|201.62|0
1650888120000|2022-04-25 12:02:00|204.74|201.62|204.86|201.74|204.86|201.74|204.61|201.49|0
1650888130000|2022-04-25 12:02:10|204.92|201.8|205.6|202.48|205.6|202.48|204.92|201.8|0
1650888140000|2022-04-25 12:02:20|205.47|202.35|205.23|202.11|205.47|202.35|205.23|202.11|0
1650888150000|2022-04-25 12:02:30|205.6|202.48|205.72|202.6|205.78|202.66|205.6|202.48|0
1650888160000|2022-04-25 12:02:40|205.97|202.85|205.97|202.85|205.97|202.85|205.97|202.85|0
1650888170000|2022-04-25 12:02:50|205.84|202.72|205.72|202.6|205.84|202.72|205.6|202.48|0
1650888180000|2022-04-25 12:03:00|205.6|202.48|205.84|202.72|205.84|202.72|205.47|202.35|0
1650888190000|2022-04-25 12:03:10|205.78|202.66|205.6|202.48|205.78|202.66|205.6|202.48|0
1650888200000|2022-04-25 12:03:20|205.47|202.35|205.35|202.23|205.47|202.35|205.35|202.23|0
1650888210000|2022-04-25 12:03:30|205.1|201.98|205.23|202.11|205.23|202.11|204.98|201.86|0
1650888220000|2022-04-25 12:03:40|205.1|201.98|205.35|202.23|205.35|202.23|205.1|201.98|0
1650888230000|2022-04-25 12:03:50|205.47|202.35|205.47|202.35|205.47|202.35|205.35|202.23|0
1650888240000|2022-04-25 12:04:00|205.23|202.11|205.6|202.48|205.6|202.48|205.23|202.11|0
1650888250000|2022-04-25 12:04:10|205.35|202.23|205.29|202.17|205.47|202.35|205.29|202.17|0
1650888260000|2022-04-25 12:04:20|205.1|201.98|204.74|201.62|205.1|201.98|204.74|201.62|0
1650888280000|2022-04-25 12:04:40|204.86|201.74|204.98|201.86|204.98|201.86|204.86|201.74|0
1650888290000|2022-04-25 12:04:50|204.74|201.62|204.98|201.86|204.98|201.86|204.74|201.62|0
1650888300000|2022-04-25 12:05:00|205.1|201.98|205.35|202.23|205.47|202.35|205.1|201.98|0
1650888310000|2022-04-25 12:05:10|204.86|201.74|204.61|201.49|204.86|201.74|204.49|201.37|0
1650888320000|2022-04-25 12:05:20|204.24|201.12|204.24|201.12|204.24|201.12|204.24|201.12|0
1650888330000|2022-04-25 12:05:30|204.37|201.25|204.61|201.49|204.61|201.49|204.37|201.25|0
1650888340000|2022-04-25 12:05:40|204.37|201.25|204|200.88|204.37|201.25|204|200.88|0
1650888350000|2022-04-25 12:05:50|203.88|200.76|203.88|200.76|203.88|200.76|203.75|200.63|0
1650888360000|2022-04-25 12:06:00|203.63|200.51|204.12|201|204.12|201|203.63|200.51|0
1650888370000|2022-04-25 12:06:10|204.24|201.12|204.12|201|204.24|201.12|204|200.88|0
1650888380000|2022-04-25 12:06:20|204.24|201.12|204.37|201.25|204.37|201.25|204.12|201|0
1650888390000|2022-04-25 12:06:30|204.49|201.37|204.67|201.55|204.73|201.61|204.49|201.37|0
1650888400000|2022-04-25 12:06:40|204.73|201.61|204.61|201.49|204.73|201.61|204.61|201.49|0
1650888410000|2022-04-25 12:06:50|204.49|201.37|204.12|201|204.49|201.37|204.12|201|0
1650888420000|2022-04-25 12:07:00|204.18|201.06|204.12|201|204.18|201.06|204|200.88|0
1650888430000|2022-04-25 12:07:10|204.24|201.12|204.24|201.12|204.24|201.12|204.12|201|0
1650888440000|2022-04-25 12:07:20|204.12|201|204.24|201.12|204.24|201.12|204.12|201|0
1650888450000|2022-04-25 12:07:30|204.12|201|204.49|201.37|204.49|201.37|204.12|201|0
1650888460000|2022-04-25 12:07:40|204.24|201.12|204.36|201.24|204.49|201.37|204.24|201.12|0
1650888470000|2022-04-25 12:07:50|204.24|201.12|203.87|200.75|204.24|201.12|203.87|200.75|0
1650888480000|2022-04-25 12:08:00|203.39|200.27|203.14|200.02|203.45|200.33|203.14|200.02|0
1650888490000|2022-04-25 12:08:10|203.08|199.96|202.9|199.78|203.08|199.96|202.78|199.66|0
1650888500000|2022-04-25 12:08:20|202.6|199.48|202.6|199.48|202.6|199.48|202.53|199.41|0
1650888510000|2022-04-25 12:08:30|202.41|199.29|202.65|199.53|202.65|199.53|202.41|199.29|0
1650888520000|2022-04-25 12:08:40|202.53|199.41|203.14|200.02|203.14|200.02|202.53|199.41|0
1650888530000|2022-04-25 12:08:50|203.02|199.9|202.78|199.66|203.02|199.9|202.78|199.66|0
1650888540000|2022-04-25 12:09:00|202.65|199.53|203.02|199.9|203.02|199.9|202.65|199.53|0
1650888550000|2022-04-25 12:09:10|203.26|200.14|203.14|200.02|203.33|200.21|203.14|200.02|0
1650888560000|2022-04-25 12:09:20|203.26|200.14|203.26|200.14|203.26|200.14|203.26|200.14|0
1650888570000|2022-04-25 12:09:30|203.63|200.51|203.26|200.14|203.63|200.51|203.26|200.14|0
1650888580000|2022-04-25 12:09:40|203.38|200.26|203.33|200.21|203.38|200.26|203.26|200.14|0
1650888590000|2022-04-25 12:09:50|203.75|200.63|204.36|201.24|204.36|201.24|203.75|200.63|0
1650888600000|2022-04-25 12:10:00|204.12|201|204.12|201|204.12|201|203.87|200.75|0
1650888610000|2022-04-25 12:10:10|203.87|200.75|203.87|200.75|204|200.88|203.87|200.75|0
1650888620000|2022-04-25 12:10:20|203.63|200.51|203.75|200.63|203.75|200.63|203.63|200.51|0
1650888630000|2022-04-25 12:10:30|203.51|200.39|203.26|200.14|203.51|200.39|203.26|200.14|0
1650888640000|2022-04-25 12:10:40|203.38|200.26|203.38|200.26|203.38|200.26|203.26|200.14|0
1650888650000|2022-04-25 12:10:50|203.14|200.02|202.71|199.59|203.26|200.14|202.71|199.59|0
1650888660000|2022-04-25 12:11:00|202.29|199.17|202.77|199.65|202.77|199.65|202.29|199.17|0
1650888670000|2022-04-25 12:11:10|202.96|199.84|202.96|199.84|203.14|200.02|202.96|199.84|0
1650888680000|2022-04-25 12:11:20|202.89|199.77|203.38|200.26|203.38|200.26|202.89|199.77|0
1650888690000|2022-04-25 12:11:30|203.51|200.39|204.24|201.12|204.24|201.12|203.51|200.39|0
1650888700000|2022-04-25 12:11:40|204.36|201.24|204.12|201|204.36|201.24|204.12|201|0
1650888710000|2022-04-25 12:11:50|203.87|200.75|203.87|200.75|203.87|200.75|203.87|200.75|0
1650888720000|2022-04-25 12:12:00|203.75|200.63|203.69|200.57|203.75|200.63|203.69|200.57|0
1650888730000|2022-04-25 12:12:10|203.5|200.38|203.38|200.26|203.5|200.38|203.26|200.14|0
1650888740000|2022-04-25 12:12:20|203.26|200.14|203.81|200.69|203.81|200.69|203.26|200.14|0
1650888750000|2022-04-25 12:12:30|203.87|200.75|204.24|201.12|204.36|201.24|203.87|200.75|0
1650888760000|2022-04-25 12:12:40|204.18|201.06|204.36|201.24|204.42|201.3|204.18|201.06|0
1650888770000|2022-04-25 12:12:50|204.48|201.36|204.36|201.24|204.48|201.36|204.36|201.24|0
1650888780000|2022-04-25 12:13:00|204.48|201.36|204.48|201.36|204.48|201.36|204.36|201.24|0
1650888790000|2022-04-25 12:13:10|204.36|201.24|204.24|201.12|204.42|201.3|204.24|201.12|0
1650888800000|2022-04-25 12:13:20|204.48|201.36|204.73|201.61|204.73|201.61|204.36|201.24|0
1650888810000|2022-04-25 12:13:30|204.79|201.67|204.85|201.73|204.97|201.85|204.79|201.67|0
1650888820000|2022-04-25 12:13:40|204.97|201.85|205.1|201.98|205.1|201.98|204.85|201.73|0
1650888830000|2022-04-25 12:13:50|205.22|202.1|205.22|202.1|205.34|202.22|205.22|202.1|0
1650888840000|2022-04-25 12:14:00|205.1|201.98|205.22|202.1|205.22|202.1|204.97|201.85|0
1650888850000|2022-04-25 12:14:10|205.1|201.98|204.73|201.61|205.1|201.98|204.73|201.61|0
1650888860000|2022-04-25 12:14:20|204.48|201.36|204.85|201.73|204.85|201.73|204.36|201.24|0
1650888870000|2022-04-25 12:14:30|205.1|201.98|205.46|202.34|205.46|202.34|205.1|201.98|0
1650888880000|2022-04-25 12:14:40|205.34|202.22|205.28|202.16|205.34|202.22|205.22|202.1|0
1650888890000|2022-04-25 12:14:50|205.22|202.1|205.22|202.1|205.22|202.1|205.1|201.98|0
1650888900000|2022-04-25 12:15:00|205.34|202.22|204.6|201.48|205.34|202.22|204.6|201.48|0
1650888910000|2022-04-25 12:15:10|204.85|201.73|204.6|201.48|204.97|201.85|204.6|201.48|0
1650888920000|2022-04-25 12:15:20|204.73|201.61|205.34|202.22|205.34|202.22|204.73|201.61|0
1650888930000|2022-04-25 12:15:30|205.16|202.04|205.28|202.16|205.28|202.16|205.16|202.04|0
1650888940000|2022-04-25 12:15:40|205.04|201.92|204.97|201.85|205.09|201.97|204.97|201.85|0
1650888950000|2022-04-25 12:15:50|204.85|201.73|205.04|201.92|205.04|201.92|204.85|201.73|0
1650888960000|2022-04-25 12:16:00|205.09|201.97|204.91|201.79|205.09|201.97|204.85|201.73|0
1650888970000|2022-04-25 12:16:10|204.97|201.85|204.73|201.61|204.97|201.85|204.54|201.42|0
1650888980000|2022-04-25 12:16:20|204.67|201.55|204.85|201.73|204.85|201.73|204.67|201.55|0
1650888990000|2022-04-25 12:16:30|204.73|201.61|204.97|201.85|205.28|202.16|204.73|201.61|0
1650889000000|2022-04-25 12:16:40|204.85|201.73|204.97|201.85|204.97|201.85|204.85|201.73|0
1650889010000|2022-04-25 12:16:50|205.09|201.97|205.09|201.97|205.09|201.97|205.03|201.91|0
1650889020000|2022-04-25 12:17:00|205.46|202.34|205.65|202.53|205.65|202.53|205.46|202.34|0
1650889030000|2022-04-25 12:17:10|205.59|202.47|205.59|202.47|205.59|202.47|205.34|202.22|0
1650889040000|2022-04-25 12:17:20|205.46|202.34|205.83|202.71|205.83|202.71|205.46|202.34|0
1650889050000|2022-04-25 12:17:30|206.08|202.96|205.34|202.22|206.08|202.96|205.34|202.22|0
1650889060000|2022-04-25 12:17:40|205.09|201.97|205.22|202.1|205.22|202.1|205.09|201.97|0
1650889070000|2022-04-25 12:17:50|205.09|201.97|205.09|201.97|205.22|202.1|205.09|201.97|0
1650889080000|2022-04-25 12:18:00|205.34|202.22|204.6|201.48|205.34|202.22|204.6|201.48|0
1650889090000|2022-04-25 12:18:10|204.72|201.6|204.48|201.36|204.85|201.73|204.48|201.36|0
1650889100000|2022-04-25 12:18:20|204.6|201.48|204.42|201.3|204.6|201.48|204.36|201.24|0
1650889110000|2022-04-25 12:18:30|204.36|201.24|204.11|200.99|204.36|201.24|203.99|200.87|0
1650889120000|2022-04-25 12:18:40|203.99|200.87|203.5|200.38|203.99|200.87|203.5|200.38|0
1650889130000|2022-04-25 12:18:50|203.62|200.5|203.62|200.5|203.62|200.5|203.56|200.44|0
1650889140000|2022-04-25 12:19:00|203.38|200.26|203.38|200.26|203.38|200.26|203.13|200.01|0
1650889150000|2022-04-25 12:19:10|203.13|200.01|203.13|200.01|203.25|200.13|203.13|200.01|0
1650889160000|2022-04-25 12:19:20|202.89|199.77|202.89|199.77|202.89|199.77|202.89|199.77|0
1650889170000|2022-04-25 12:19:30|203.07|199.95|202.89|199.77|203.13|200.01|202.89|199.77|0
1650889180000|2022-04-25 12:19:40|202.83|199.71|202.52|199.4|202.83|199.71|202.52|199.4|0
1650889190000|2022-04-25 12:19:50|202.59|199.47|202.77|199.65|202.77|199.65|202.4|199.28|0
1650889200000|2022-04-25 12:20:00|202.64|199.52|203.13|200.01|203.13|200.01|202.64|199.52|0
1650889210000|2022-04-25 12:20:10|202.89|199.77|202.52|199.4|202.89|199.77|202.52|199.4|0
1650889220000|2022-04-25 12:20:20|202.16|199.04|201.55|198.43|202.16|199.04|201.55|198.43|0
1650889230000|2022-04-25 12:20:30|201.67|198.55|202.16|199.04|202.16|199.04|201.67|198.55|0
1650889240000|2022-04-25 12:20:40|202.28|199.16|202.89|199.77|202.89|199.77|202.28|199.16|0
1650889250000|2022-04-25 12:20:50|202.64|199.52|202.64|199.52|202.77|199.65|202.64|199.52|0
1650889260000|2022-04-25 12:21:00|202.4|199.28|202.1|198.98|202.4|199.28|201.91|198.79|0
1650889270000|2022-04-25 12:21:10|202.03|198.91|201.67|198.55|202.16|199.04|201.67|198.55|0
1650889280000|2022-04-25 12:21:20|201.73|198.61|201.55|198.43|201.73|198.61|201.55|198.43|0
1650889290000|2022-04-25 12:21:30|201.61|198.49|201.55|198.43|201.61|198.49|201.55|198.43|0
1650889300000|2022-04-25 12:21:40|201.67|198.55|201.55|198.43|201.67|198.55|201.31|198.19|0
1650889310000|2022-04-25 12:21:50|202.03|198.91|202.03|198.91|202.03|198.91|201.91|198.79|0
1650889320000|2022-04-25 12:22:00|202.4|199.28|202.89|199.77|203.01|199.89|202.4|199.28|0
1650889330000|2022-04-25 12:22:10|203.19|200.07|202.76|199.64|203.19|200.07|202.76|199.64|0
1650889340000|2022-04-25 12:22:20|202.89|199.77|202.64|199.52|202.89|199.77|202.64|199.52|0
1650889350000|2022-04-25 12:22:30|202.76|199.64|203.13|200.01|203.13|200.01|202.76|199.64|0
1650889360000|2022-04-25 12:22:40|203.25|200.13|203.01|199.89|203.25|200.13|203.01|199.89|0
1650889370000|2022-04-25 12:22:50|203.13|200.01|202.76|199.64|203.13|200.01|202.76|199.64|0
1650889380000|2022-04-25 12:23:00|202.89|199.77|203.01|199.89|203.01|199.89|202.89|199.77|0
1650889390000|2022-04-25 12:23:10|202.95|199.83|202.89|199.77|202.95|199.83|202.89|199.77|0
1650889400000|2022-04-25 12:23:20|202.83|199.71|203.01|199.89|203.01|199.89|202.76|199.64|0
1650889410000|2022-04-25 12:23:30|202.95|199.83|202.88|199.76|202.95|199.83|202.76|199.64|0
1650889420000|2022-04-25 12:23:40|202.7|199.58|202.4|199.28|202.7|199.58|202.4|199.28|0
1650889430000|2022-04-25 12:23:50|202.52|199.4|202.03|198.91|202.52|199.4|202.03|198.91|0
1650889440000|2022-04-25 12:24:00|201.91|198.79|201.73|198.61|201.91|198.79|201.67|198.55|0
1650889450000|2022-04-25 12:24:10|201.67|198.55|201.55|198.43|201.67|198.55|201.42|198.3|0
1650889460000|2022-04-25 12:24:20|201.42|198.3|201.42|198.3|201.42|198.3|201.3|198.18|0
1650889470000|2022-04-25 12:24:30|201.55|198.43|201.3|198.18|201.55|198.43|201.3|198.18|0
1650889480000|2022-04-25 12:24:40|201.18|198.06|200.94|197.82|201.18|198.06|200.94|197.82|0
1650889490000|2022-04-25 12:24:50|201.06|197.94|201.06|197.94|201.06|197.94|201.06|197.94|0
1650889500000|2022-04-25 12:25:00|200.94|197.82|200.82|197.7|200.94|197.82|200.82|197.7|0
1650889510000|2022-04-25 12:25:10|200.88|197.76|201.55|198.43|201.55|198.43|200.88|197.76|0
1650889520000|2022-04-25 12:25:20|201.42|198.3|201.54|198.42|201.55|198.43|201.42|198.3|0
1650889530000|2022-04-25 12:25:30|201.67|198.55|201.42|198.3|201.67|198.55|201.42|198.3|0
1650889540000|2022-04-25 12:25:40|201.49|198.37|201.42|198.3|201.54|198.42|201.42|198.3|0
1650889550000|2022-04-25 12:25:50|201.54|198.42|201.18|198.06|201.54|198.42|201.18|198.06|0
1650889560000|2022-04-25 12:26:00|201.06|197.94|200.94|197.82|201.06|197.94|200.94|197.82|0
1650889570000|2022-04-25 12:26:10|200.82|197.7|200.7|197.58|200.82|197.7|200.57|197.45|0
1650889580000|2022-04-25 12:26:20|200.57|197.45|200.7|197.58|200.7|197.58|200.57|197.45|0
1650889590000|2022-04-25 12:26:30|200.45|197.33|200.94|197.82|200.94|197.82|200.45|197.33|0
1650889600000|2022-04-25 12:26:40|201.06|197.94|200.94|197.82|201.06|197.94|200.94|197.82|0
1650889610000|2022-04-25 12:26:50|200.82|197.7|200.94|197.82|201.06|197.94|200.82|197.7|0
1650889620000|2022-04-25 12:27:00|200.82|197.7|200.45|197.33|200.82|197.7|200.33|197.21|0
1650889630000|2022-04-25 12:27:10|200.7|197.58|200.7|197.58|200.7|197.58|200.57|197.45|0
1650889640000|2022-04-25 12:27:20|200.82|197.7|201.06|197.94|201.06|197.94|200.82|197.7|0
1650889650000|2022-04-25 12:27:30|200.94|197.82|201.06|197.94|201.18|198.06|200.94|197.82|0
1650889660000|2022-04-25 12:27:40|201.12|198|201.12|198|201.18|198.06|201.12|198|0
1650889670000|2022-04-25 12:27:50|201.06|197.94|202.39|199.27|202.39|199.27|201.06|197.94|0
1650889680000|2022-04-25 12:28:00|202.64|199.52|202.39|199.27|202.64|199.52|202.39|199.27|0
1650889690000|2022-04-25 12:28:10|202.52|199.4|201.91|198.79|202.7|199.58|201.91|198.79|0
1650889700000|2022-04-25 12:28:20|201.79|198.67|201.79|198.67|201.91|198.79|201.79|198.67|0
1650889710000|2022-04-25 12:28:30|202.03|198.91|202.15|199.03|202.15|199.03|202.03|198.91|0
1650889720000|2022-04-25 12:28:40|202.27|199.15|202.03|198.91|202.27|199.15|202.03|198.91|0
1650889730000|2022-04-25 12:28:50|202.15|199.03|202.15|199.03|202.27|199.15|202.15|199.03|0
1650889740000|2022-04-25 12:29:00|202.27|199.15|202.15|199.03|202.27|199.15|202.15|199.03|0
1650889750000|2022-04-25 12:29:10|202.03|198.91|201.78|198.66|202.03|198.91|201.78|198.66|0
1650889760000|2022-04-25 12:29:20|201.66|198.54|201.42|198.3|201.66|198.54|201.42|198.3|0
1650889770000|2022-04-25 12:29:30|201.48|198.36|201.66|198.54|201.66|198.54|201.42|198.3|0
1650889780000|2022-04-25 12:29:40|201.54|198.42|201.18|198.06|201.54|198.42|201.18|198.06|0
1650889790000|2022-04-25 12:29:50|201.06|197.94|201.24|198.12|201.24|198.12|201.06|197.94|0
1650889800000|2022-04-25 12:30:00|200.81|197.69|200.03|196.91|200.81|197.69|200.03|196.91|0
1650889810000|2022-04-25 12:30:10|199.85|196.73|200.33|197.21|200.45|197.33|199.85|196.73|0
1650889820000|2022-04-25 12:30:20|200.45|197.33|199.73|196.61|200.45|197.33|199.73|196.61|0
1650889830000|2022-04-25 12:30:30|199.85|196.73|199.85|196.73|199.97|196.85|199.85|196.73|0
1650889840000|2022-04-25 12:30:40|200.33|197.21|200.21|197.09|200.33|197.21|200.21|197.09|0
1650889860000|2022-04-25 12:31:00|200.33|197.21|200.69|197.57|200.69|197.57|200.33|197.21|0
1650889870000|2022-04-25 12:31:10|200.63|197.51|201.05|197.93|201.18|198.06|200.63|197.51|0
1650889880000|2022-04-25 12:31:20|200.57|197.45|200.81|197.69|200.93|197.81|200.57|197.45|0
1650889890000|2022-04-25 12:31:30|201.18|198.06|201.54|198.42|201.54|198.42|201.18|198.06|0
1650889900000|2022-04-25 12:31:40|201.18|198.06|201.3|198.18|201.3|198.18|201.18|198.06|0
1650889910000|2022-04-25 12:31:50|201.42|198.3|201.54|198.42|201.66|198.54|201.42|198.3|0
1650889920000|2022-04-25 12:32:00|201.36|198.24|201.9|198.78|201.9|198.78|201.36|198.24|0
1650889930000|2022-04-25 12:32:10|201.66|198.54|201.9|198.78|201.9|198.78|201.66|198.54|0
1650889940000|2022-04-25 12:32:20|202.03|198.91|202.27|199.15|202.27|199.15|202.03|198.91|0
1650889950000|2022-04-25 12:32:30|202.39|199.27|202.39|199.27|202.51|199.39|202.39|199.27|0
1650889960000|2022-04-25 12:32:40|202.63|199.51|202.51|199.39|202.63|199.51|202.51|199.39|0
1650889970000|2022-04-25 12:32:50|202.63|199.51|202.88|199.76|202.88|199.76|202.63|199.51|0
1650889980000|2022-04-25 12:33:00|203.12|200|203|199.88|203.12|200|203|199.88|0
1650889990000|2022-04-25 12:33:10|202.88|199.76|202.82|199.7|202.88|199.76|202.75|199.63|0
1650890000000|2022-04-25 12:33:20|202.63|199.51|202.15|199.03|202.63|199.51|202.15|199.03|0
1650890010000|2022-04-25 12:33:30|202.27|199.15|202.39|199.27|202.51|199.39|202.27|199.15|0
1650890020000|2022-04-25 12:33:40|202.63|199.51|202.88|199.76|202.88|199.76|202.51|199.39|0
1650890030000|2022-04-25 12:33:50|203|199.88|203.06|199.94|203.12|200|202.75|199.63|0
1650890040000|2022-04-25 12:34:00|202.63|199.51|202.15|199.03|202.63|199.51|202.15|199.03|0
1650890050000|2022-04-25 12:34:10|202.02|198.9|202.39|199.27|202.39|199.27|202.02|198.9|0
1650890060000|2022-04-25 12:34:20|202.75|199.63|203.36|200.24|203.36|200.24|202.75|199.63|0
1650890070000|2022-04-25 12:34:30|203.24|200.12|203.12|200|203.24|200.12|203.12|200|0
1650890080000|2022-04-25 12:34:40|203.24|200.12|203.36|200.24|203.36|200.24|203.12|200|0
1650890090000|2022-04-25 12:34:50|203.12|200|203.24|200.12|203.24|200.12|203.12|200|0
1650890100000|2022-04-25 12:35:00|203.36|200.24|203.12|200|203.36|200.24|203.12|200|0
1650890110000|2022-04-25 12:35:10|203.06|199.94|203|199.88|203.06|199.94|202.94|199.82|0
1650890120000|2022-04-25 12:35:20|202.88|199.76|202.51|199.39|203.06|199.94|202.51|199.39|0
1650890130000|2022-04-25 12:35:30|202.63|199.51|202.75|199.63|202.75|199.63|202.63|199.51|0
1650890140000|2022-04-25 12:35:40|203|199.88|203.24|200.12|203.24|200.12|202.87|199.75|0
1650890150000|2022-04-25 12:35:50|203.36|200.24|203|199.88|203.36|200.24|203|199.88|0
1650890160000|2022-04-25 12:36:00|203.12|200|202.51|199.39|203.12|200|202.51|199.39|0
1650890170000|2022-04-25 12:36:10|202.27|199.15|202.14|199.02|202.87|199.75|202.14|199.02|0
1650890180000|2022-04-25 12:36:20|202.02|198.9|202.51|199.39|202.51|199.39|202.02|198.9|0
1650890190000|2022-04-25 12:36:30|202.63|199.51|202.57|199.45|202.63|199.51|202.51|199.39|0
1650890200000|2022-04-25 12:36:40|202.75|199.63|202.75|199.63|202.87|199.75|202.75|199.63|0
1650890210000|2022-04-25 12:36:50|203|199.88|203.12|200|203.24|200.12|203|199.88|0
1650890220000|2022-04-25 12:37:00|203.24|200.12|203.3|200.18|203.48|200.36|203.24|200.12|0
1650890230000|2022-04-25 12:37:10|203.12|200|203.24|200.12|203.36|200.24|203.12|200|0
1650890240000|2022-04-25 12:37:20|203|199.88|202.51|199.39|203.06|199.94|202.51|199.39|0
1650890250000|2022-04-25 12:37:30|202.63|199.51|203.24|200.12|203.24|200.12|202.63|199.51|0
1650890260000|2022-04-25 12:37:40|202.75|199.63|202.39|199.27|202.75|199.63|202.39|199.27|0
1650890270000|2022-04-25 12:37:50|202.51|199.39|202.26|199.14|202.51|199.39|202.02|198.9|0
1650890280000|2022-04-25 12:38:00|202.14|199.02|202.39|199.27|202.39|199.27|202.14|199.02|0
1650890290000|2022-04-25 12:38:10|202.45|199.33|202.51|199.39|202.51|199.39|202.45|199.33|0
1650890300000|2022-04-25 12:38:20|202.39|199.27|202.39|199.27|202.39|199.27|202.26|199.14|0
1650890310000|2022-04-25 12:38:30|202.26|199.14|202.26|199.14|202.26|199.14|202.26|199.14|0
1650890320000|2022-04-25 12:38:40|202.38|199.26|202.51|199.39|202.63|199.51|202.38|199.26|0
1650890330000|2022-04-25 12:38:50|202.57|199.45|202.63|199.51|202.63|199.51|202.57|199.45|0
1650890340000|2022-04-25 12:39:00|202.75|199.63|202.51|199.39|202.75|199.63|202.51|199.39|0
1650890350000|2022-04-25 12:39:10|202.38|199.26|202.38|199.26|202.45|199.33|202.38|199.26|0
1650890360000|2022-04-25 12:39:20|202.26|199.14|202.38|199.26|202.38|199.26|202.26|199.14|0
1650890370000|2022-04-25 12:39:30|202.51|199.39|202.38|199.26|202.75|199.63|202.38|199.26|0
1650890380000|2022-04-25 12:39:40|202.26|199.14|202.26|199.14|202.26|199.14|202.26|199.14|0
1650890390000|2022-04-25 12:39:50|202.38|199.26|202.33|199.21|202.38|199.26|202.33|199.21|0
1650890400000|2022-04-25 12:40:00|202.26|199.14|202.26|199.14|202.26|199.14|202.26|199.14|0
1650890410000|2022-04-25 12:40:10|202.14|199.02|202.02|198.9|202.14|199.02|201.9|198.78|0
1650890420000|2022-04-25 12:40:20|202.14|199.02|202.14|199.02|202.2|199.08|202.14|199.02|0
1650890430000|2022-04-25 12:40:30|202.26|199.14|201.53|198.41|202.26|199.14|201.53|198.41|0
1650890440000|2022-04-25 12:40:40|201.29|198.17|201.17|198.05|201.29|198.17|201.11|197.99|0
1650890450000|2022-04-25 12:40:50|201.11|197.99|201.29|198.17|201.29|198.17|201.11|197.99|0
1650890460000|2022-04-25 12:41:00|201.53|198.41|201.53|198.41|201.65|198.53|201.53|198.41|0
1650890470000|2022-04-25 12:41:10|201.29|198.17|201.35|198.23|201.35|198.23|201.29|198.17|0
1650890480000|2022-04-25 12:41:20|201.29|198.17|201.17|198.05|201.29|198.17|201.17|198.05|0
1650890490000|2022-04-25 12:41:30|201.05|197.93|201.29|198.17|201.29|198.17|201.05|197.93|0
1650890500000|2022-04-25 12:41:40|201.41|198.29|201.05|197.93|201.41|198.29|201.05|197.93|0
1650890510000|2022-04-25 12:41:50|201.11|197.99|200.2|197.08|201.11|197.99|200.2|197.08|0
1650890520000|2022-04-25 12:42:00|199.72|196.6|199.72|196.6|199.84|196.72|199.72|196.6|0
1650890530000|2022-04-25 12:42:10|199.96|196.84|199.84|196.72|199.96|196.84|199.84|196.72|0
1650890540000|2022-04-25 12:42:20|200.08|196.96|200.2|197.08|200.32|197.2|200.08|196.96|0
1650890550000|2022-04-25 12:42:30|200.32|197.2|199.84|196.72|200.32|197.2|199.84|196.72|0
1650890560000|2022-04-25 12:42:40|200.08|196.96|199.84|196.72|200.08|196.96|199.84|196.72|0
1650890570000|2022-04-25 12:42:50|199.47|196.35|199.47|196.35|199.47|196.35|199.23|196.11|0
1650890580000|2022-04-25 12:43:00|199.72|196.6|199.72|196.6|199.84|196.72|199.72|196.6|0
1650890590000|2022-04-25 12:43:10|199.84|196.72|199.47|196.35|199.84|196.72|199.47|196.35|0
1650890600000|2022-04-25 12:43:20|199.35|196.23|199.23|196.11|199.35|196.23|199.11|195.99|0
1650890610000|2022-04-25 12:43:30|199.11|195.99|199.11|195.99|199.11|195.99|199.11|195.99|0
1650890620000|2022-04-25 12:43:40|199.23|196.11|199.59|196.47|199.59|196.47|198.99|195.87|0
1650890630000|2022-04-25 12:43:50|199.84|196.72|199.23|196.11|199.84|196.72|199.23|196.11|0
1650890640000|2022-04-25 12:44:00|198.99|195.87|199.3|196.18|199.3|196.18|198.99|195.87|0
1650890650000|2022-04-25 12:44:10|198.99|195.87|198.87|195.75|199.17|196.05|198.87|195.75|0
1650890660000|2022-04-25 12:44:20|198.93|195.81|198.87|195.75|198.93|195.81|198.87|195.75|0
1650890670000|2022-04-25 12:44:30|199.35|196.23|199.42|196.3|199.47|196.35|199.35|196.23|0
1650890680000|2022-04-25 12:44:40|199.35|196.23|199.29|196.17|199.35|196.23|199.23|196.11|0
1650890690000|2022-04-25 12:44:50|199.23|196.11|199.35|196.23|199.35|196.23|199.23|196.11|0
1650890700000|2022-04-25 12:45:00|198.93|195.81|199.23|196.11|199.23|196.11|198.93|195.81|0
1650890710000|2022-04-25 12:45:10|199.35|196.23|199.47|196.35|199.47|196.35|199.35|196.23|0
1650890720000|2022-04-25 12:45:20|199.35|196.23|199.23|196.11|199.41|196.29|199.23|196.11|0
1650890730000|2022-04-25 12:45:30|199.35|196.23|198.87|195.75|199.35|196.23|198.87|195.75|0
1650890740000|2022-04-25 12:45:40|198.99|195.87|199.35|196.23|199.35|196.23|198.99|195.87|0
1650890750000|2022-04-25 12:45:50|199.59|196.47|199.11|195.99|199.59|196.47|199.11|195.99|0
1650890760000|2022-04-25 12:46:00|198.99|195.87|199.11|195.99|199.23|196.11|198.99|195.87|0
1650890770000|2022-04-25 12:46:10|199.23|196.11|199.11|195.99|199.23|196.11|199.11|195.99|0
1650890780000|2022-04-25 12:46:20|199.35|196.23|198.87|195.75|199.35|196.23|198.87|195.75|0
1650890790000|2022-04-25 12:46:30|198.75|195.63|198.99|195.87|198.99|195.87|198.75|195.63|0
1650890800000|2022-04-25 12:46:40|199.11|195.99|198.87|195.75|199.11|195.99|198.87|195.75|0
1650890810000|2022-04-25 12:46:50|198.75|195.63|198.99|195.87|198.99|195.87|198.51|195.39|0
1650890820000|2022-04-25 12:47:00|199.35|196.23|199.71|196.59|199.71|196.59|199.35|196.23|0
1650890830000|2022-04-25 12:47:10|199.59|196.47|199.59|196.47|199.59|196.47|199.59|196.47|0
1650890840000|2022-04-25 12:47:20|199.71|196.59|199.83|196.71|199.83|196.71|199.71|196.59|0
1650890850000|2022-04-25 12:47:30|199.71|196.59|199.71|196.59|199.71|196.59|199.59|196.47|0
1650890860000|2022-04-25 12:47:40|199.47|196.35|198.87|195.75|199.47|196.35|198.87|195.75|0
1650890870000|2022-04-25 12:47:50|198.99|195.87|198.63|195.51|198.99|195.87|198.63|195.51|0
1650890880000|2022-04-25 12:48:00|198.51|195.39|198.51|195.39|198.51|195.39|198.27|195.15|0
1650890890000|2022-04-25 12:48:10|198.27|195.15|198.15|195.03|198.27|195.15|198.03|194.91|0
1650890900000|2022-04-25 12:48:20|198.03|194.91|197.79|194.67|198.03|194.91|197.79|194.67|0
1650890910000|2022-04-25 12:48:30|197.91|194.79|197.55|194.43|197.91|194.79|197.55|194.43|0
1650890920000|2022-04-25 12:48:40|197.67|194.55|197.55|194.43|197.67|194.55|197.43|194.31|0
1650890930000|2022-04-25 12:48:50|197.61|194.49|197.55|194.43|197.61|194.49|197.49|194.37|0
1650890940000|2022-04-25 12:49:00|197.67|194.55|197.55|194.43|197.67|194.55|197.43|194.31|0
1650890950000|2022-04-25 12:49:10|197.43|194.31|197.31|194.19|197.43|194.31|197.31|194.19|0
1650890960000|2022-04-25 12:49:20|197.19|194.07|197.19|194.07|197.31|194.19|197.07|193.95|0
1650890970000|2022-04-25 12:49:30|197.43|194.31|197.43|194.31|197.55|194.43|197.31|194.19|0
1650890980000|2022-04-25 12:49:40|197.55|194.43|197.67|194.55|197.67|194.55|197.55|194.43|0
1650890990000|2022-04-25 12:49:50|197.07|193.95|197.19|194.07|197.19|194.07|196.95|193.83|0
1650891000000|2022-04-25 12:50:00|196.83|193.71|197.31|194.19|197.31|194.19|196.83|193.71|0
1650891010000|2022-04-25 12:50:10|197.19|194.07|197.19|194.07|197.19|194.07|197.07|193.95|0
1650891020000|2022-04-25 12:50:20|197.43|194.31|197.31|194.19|197.43|194.31|197.19|194.07|0
1650891030000|2022-04-25 12:50:30|197.25|194.13|197.31|194.19|197.31|194.19|197.25|194.13|0
1650891040000|2022-04-25 12:50:40|197.19|194.07|197.19|194.07|197.25|194.13|197.19|194.07|0
1650891050000|2022-04-25 12:50:50|196.95|193.83|197.07|193.95|197.07|193.95|196.95|193.83|0
1650891060000|2022-04-25 12:51:00|197.25|194.13|197.43|194.31|197.43|194.31|197.25|194.13|0
1650891070000|2022-04-25 12:51:10|197.31|194.19|197.07|193.95|197.31|194.19|197.07|193.95|0
1650891080000|2022-04-25 12:51:20|197.19|194.07|197.31|194.19|197.31|194.19|197.07|193.95|0
1650891090000|2022-04-25 12:51:30|197.13|194.01|197.55|194.43|197.55|194.43|197.07|193.95|0
1650891100000|2022-04-25 12:51:40|197.67|194.55|197.55|194.43|197.9|194.78|197.55|194.43|0
1650891110000|2022-04-25 12:51:50|197.66|194.54|198.02|194.9|198.02|194.9|197.55|194.43|0
1650891120000|2022-04-25 12:52:00|197.9|194.78|197.66|194.54|197.9|194.78|197.55|194.43|0
1650891130000|2022-04-25 12:52:10|197.43|194.31|197.66|194.54|197.66|194.54|197.31|194.19|0
1650891140000|2022-04-25 12:52:20|197.54|194.42|197.54|194.42|197.54|194.42|197.54|194.42|0
1650891150000|2022-04-25 12:52:30|197.42|194.3|197.66|194.54|197.66|194.54|197.42|194.3|0
1650891160000|2022-04-25 12:52:40|197.54|194.42|197.31|194.19|197.54|194.42|197.31|194.19|0
1650891170000|2022-04-25 12:52:50|197.42|194.3|197.3|194.18|197.42|194.3|197.3|194.18|0
1650891180000|2022-04-25 12:53:00|197.42|194.3|197.9|194.78|197.9|194.78|197.42|194.3|0
1650891190000|2022-04-25 12:53:10|197.85|194.73|197.78|194.66|197.9|194.78|197.78|194.66|0
1650891200000|2022-04-25 12:53:20|197.73|194.61|197.9|194.78|197.9|194.78|197.73|194.61|0
1650891210000|2022-04-25 12:53:30|197.78|194.66|197.78|194.66|197.78|194.66|197.66|194.54|0
1650891220000|2022-04-25 12:53:40|197.9|194.78|197.9|194.78|197.9|194.78|197.9|194.78|0
1650891230000|2022-04-25 12:53:50|198.02|194.9|198.02|194.9|198.02|194.9|198.02|194.9|0
1650891240000|2022-04-25 12:54:00|197.9|194.78|197.9|194.78|198.02|194.9|197.9|194.78|0
1650891250000|2022-04-25 12:54:10|198.02|194.9|198.14|195.02|198.14|195.02|198.02|194.9|0
1650891260000|2022-04-25 12:54:20|198.02|194.9|197.78|194.66|198.02|194.9|197.78|194.66|0
1650891270000|2022-04-25 12:54:30|197.9|194.78|197.78|194.66|197.9|194.78|197.78|194.66|0
1650891280000|2022-04-25 12:54:40|197.9|194.78|197.66|194.54|197.9|194.78|197.66|194.54|0
1650891290000|2022-04-25 12:54:50|197.78|194.66|198.02|194.9|198.02|194.9|197.78|194.66|0
1650891300000|2022-04-25 12:55:00|197.9|194.78|197.18|194.06|197.9|194.78|197.18|194.06|0
1650891310000|2022-04-25 12:55:10|197.06|193.94|196.94|193.82|197.06|193.94|196.94|193.82|0
1650891320000|2022-04-25 12:55:20|196.83|193.71|197.18|194.06|197.54|194.42|196.83|193.71|0
1650891330000|2022-04-25 12:55:30|197.3|194.18|196.82|193.7|197.3|194.18|196.82|193.7|0
1650891340000|2022-04-25 12:55:40|196.59|193.47|196.59|193.47|196.59|193.47|196.47|193.35|0
1650891350000|2022-04-25 12:55:50|196.71|193.59|196.35|193.23|196.71|193.59|196.35|193.23|0
1650891360000|2022-04-25 12:56:00|196.59|193.47|196.35|193.23|196.59|193.47|196.35|193.23|0
1650891370000|2022-04-25 12:56:10|196.11|192.99|195.99|192.87|196.11|192.99|195.87|192.75|0
1650891380000|2022-04-25 12:56:20|196.11|192.99|195.99|192.87|196.11|192.99|195.99|192.87|0
1650891390000|2022-04-25 12:56:30|196.11|192.99|196.11|192.99|196.11|192.99|196.11|192.99|0
1650891400000|2022-04-25 12:56:40|196.17|193.05|195.99|192.87|196.17|193.05|195.99|192.87|0
1650891410000|2022-04-25 12:56:50|195.87|192.75|195.63|192.51|195.99|192.87|195.63|192.51|0
1650891420000|2022-04-25 12:57:00|195.39|192.27|195.04|191.92|195.39|192.27|195.04|191.92|0
1650891430000|2022-04-25 12:57:10|195.51|192.39|195.28|192.16|195.51|192.39|195.28|192.16|0
1650891440000|2022-04-25 12:57:20|195.51|192.39|195.75|192.63|195.75|192.63|195.51|192.39|0
1650891450000|2022-04-25 12:57:30|195.63|192.51|195.63|192.51|195.75|192.63|195.63|192.51|0
1650891460000|2022-04-25 12:57:40|195.75|192.63|195.75|192.63|195.87|192.75|195.75|192.63|0
1650891470000|2022-04-25 12:57:50|195.39|192.27|195.51|192.39|195.51|192.39|195.39|192.27|0
1650891480000|2022-04-25 12:58:00|195.63|192.51|195.51|192.39|195.63|192.51|195.51|192.39|0
1650891490000|2022-04-25 12:58:10|195.46|192.34|195.51|192.39|195.57|192.45|195.39|192.27|0
1650891500000|2022-04-25 12:58:20|195.39|192.27|195.04|191.92|195.39|192.27|195.04|191.92|0
1650891510000|2022-04-25 12:58:30|194.92|191.8|195.04|191.92|195.16|192.04|194.92|191.8|0
1650891520000|2022-04-25 12:58:40|194.92|191.8|195.04|191.92|195.04|191.92|194.92|191.8|0
1650891530000|2022-04-25 12:58:50|194.92|191.8|194.8|191.68|194.92|191.8|194.8|191.68|0
1650891540000|2022-04-25 12:59:00|194.68|191.56|194.68|191.56|194.8|191.68|194.68|191.56|0
1650891550000|2022-04-25 12:59:10|194.33|191.21|192.05|188.93|194.44|191.32|192.05|188.93|0
1650891560000|2022-04-25 12:59:20|191.93|188.81|192.49|189.37|192.85|189.73|191.93|188.81|0
1650891570000|2022-04-25 12:59:30|192.61|189.49|192.61|189.49|192.85|189.73|192.61|189.49|0
1650891580000|2022-04-25 12:59:40|192.73|189.61|192.85|189.73|192.97|189.85|192.73|189.61|0
1650891590000|2022-04-25 12:59:50|192.97|189.85|192.85|189.73|193.08|189.96|192.85|189.73|0
1650891600000|2022-04-25 13:00:00|193.08|189.96|195.33|192.21|195.33|192.21|193.08|189.96|0
1650891610000|2022-04-25 13:00:10|192.94|189.82|192.7|189.58|192.94|189.82|192.58|189.46|0
1650891620000|2022-04-25 13:00:20|192.94|189.82|193.06|189.94|193.06|189.94|192.94|189.82|0
1650891630000|2022-04-25 13:00:30|193.12|190|193.29|190.17|193.29|190.17|193.06|189.94|0
1650891640000|2022-04-25 13:00:40|193.41|190.29|193.41|190.29|193.41|190.29|193.41|190.29|0
1650891650000|2022-04-25 13:00:50|193.53|190.41|193.65|190.53|193.65|190.53|193.53|190.41|0
1650891660000|2022-04-25 13:01:00|193.41|190.29|193.65|190.53|193.65|190.53|193.41|190.29|0
1650891670000|2022-04-25 13:01:10|193.89|190.77|194.13|191.01|194.13|191.01|193.89|190.77|0
1650891680000|2022-04-25 13:01:20|194.25|191.13|194.13|191.01|194.25|191.13|194.13|191.01|0
1650891690000|2022-04-25 13:01:30|194.01|190.89|194.13|191.01|194.13|191.01|194.01|190.89|0
1650891700000|2022-04-25 13:01:40|194.25|191.13|194.36|191.24|194.36|191.24|194.25|191.13|0
1650891710000|2022-04-25 13:01:50|194.25|191.13|194.48|191.36|194.48|191.36|194.25|191.13|0
1650891720000|2022-04-25 13:02:00|194.25|191.13|193.89|190.77|194.25|191.13|193.89|190.77|0
1650891730000|2022-04-25 13:02:10|194.13|191.01|194.36|191.24|194.36|191.24|194.13|191.01|0
1650891740000|2022-04-25 13:02:20|194.24|191.12|194.13|191.01|194.24|191.12|194.13|191.01|0
1650891750000|2022-04-25 13:02:30|194.01|190.89|194.24|191.12|194.24|191.12|194.01|190.89|0
1650891760000|2022-04-25 13:02:40|194.13|191.01|194.13|191.01|194.13|191.01|194.13|191.01|0
1650891770000|2022-04-25 13:02:50|194.24|191.12|194.48|191.36|194.48|191.36|194.24|191.12|0
1650891780000|2022-04-25 13:03:00|194.6|191.48|194.6|191.48|194.72|191.6|194.6|191.48|0
1650891790000|2022-04-25 13:03:10|194.36|191.24|194.24|191.12|194.36|191.24|194.24|191.12|0
1650891800000|2022-04-25 13:03:20|194.12|191|193.89|190.77|194.12|191|193.89|190.77|0
1650891810000|2022-04-25 13:03:30|194.01|190.89|194.12|191|194.24|191.12|194.01|190.89|0
1650891820000|2022-04-25 13:03:40|194.36|191.24|194.36|191.24|194.36|191.24|194.36|191.24|0
1650891830000|2022-04-25 13:03:50|194.48|191.36|194.6|191.48|194.6|191.48|194.48|191.36|0
1650891840000|2022-04-25 13:04:00|194.48|191.36|194.12|191|194.48|191.36|194.12|191|0
1650891850000|2022-04-25 13:04:10|194.36|191.24|194.48|191.36|194.6|191.48|194.36|191.24|0
1650891860000|2022-04-25 13:04:20|194.36|191.24|194.72|191.6|194.72|191.6|194.36|191.24|0
1650891870000|2022-04-25 13:04:30|194.6|191.48|194.72|191.6|194.72|191.6|194.6|191.48|0
1650891880000|2022-04-25 13:04:40|194.78|191.66|194.96|191.84|194.96|191.84|194.78|191.66|0
1650891890000|2022-04-25 13:04:50|195.08|191.96|195.32|192.2|195.32|192.2|195.08|191.96|0
1650891910000|2022-04-25 13:05:10|195.56|192.44|195.8|192.68|195.8|192.68|195.56|192.44|0
1650891920000|2022-04-25 13:05:20|195.56|192.44|195.8|192.68|195.8|192.68|195.56|192.44|0
1650891930000|2022-04-25 13:05:30|195.68|192.56|195.8|192.68|195.8|192.68|195.56|192.44|0
1650891940000|2022-04-25 13:05:40|195.68|192.56|195.92|192.8|195.92|192.8|195.68|192.56|0
1650891950000|2022-04-25 13:05:50|196.04|192.92|195.92|192.8|196.04|192.92|195.92|192.8|0
1650891960000|2022-04-25 13:06:00|196.04|192.92|196.28|193.16|196.28|193.16|196.04|192.92|0
1650891970000|2022-04-25 13:06:10|196.04|192.92|195.8|192.68|196.04|192.92|195.8|192.68|0
1650891980000|2022-04-25 13:06:20|195.68|192.56|195.44|192.32|195.68|192.56|195.44|192.32|0
1650891990000|2022-04-25 13:06:30|195.56|192.44|195.68|192.56|195.68|192.56|195.56|192.44|0
1650892000000|2022-04-25 13:06:40|195.44|192.32|195.56|192.44|195.56|192.44|195.44|192.32|0
1650892010000|2022-04-25 13:06:50|195.68|192.56|195.44|192.32|195.68|192.56|195.44|192.32|0
1650892020000|2022-04-25 13:07:00|195.32|192.2|195.2|192.08|195.32|192.2|195.2|192.08|0
1650892030000|2022-04-25 13:07:10|195.44|192.32|194.96|191.84|195.44|192.32|194.96|191.84|0
1650892040000|2022-04-25 13:07:20|194.84|191.72|195.08|191.96|195.08|191.96|194.84|191.72|0
1650892050000|2022-04-25 13:07:30|194.84|191.72|195.08|191.96|195.08|191.96|194.84|191.72|0
1650892060000|2022-04-25 13:07:40|195.2|192.08|195.55|192.43|195.55|192.43|195.2|192.08|0
1650892070000|2022-04-25 13:07:50|195.67|192.55|195.74|192.62|195.74|192.62|195.62|192.5|0
1650892080000|2022-04-25 13:08:00|195.55|192.43|195.26|192.14|195.55|192.43|195.26|192.14|0
1650892090000|2022-04-25 13:08:10|195.31|192.19|195.31|192.19|195.31|192.19|195.2|192.08|0
1650892100000|2022-04-25 13:08:20|195.43|192.31|195.55|192.43|195.55|192.43|195.43|192.31|0
1650892110000|2022-04-25 13:08:30|195.43|192.31|195.19|192.07|195.43|192.31|195.19|192.07|0
1650892120000|2022-04-25 13:08:40|195.31|192.19|195.19|192.07|195.31|192.19|195.14|192.02|0
1650892130000|2022-04-25 13:08:50|195.08|191.96|194.96|191.84|195.08|191.96|194.96|191.84|0
1650892140000|2022-04-25 13:09:00|195.07|191.95|195.07|191.95|195.19|192.07|195.07|191.95|0
1650892150000|2022-04-25 13:09:10|195.02|191.9|194.72|191.6|195.02|191.9|194.72|191.6|0
1650892160000|2022-04-25 13:09:20|194.84|191.72|194.84|191.72|194.96|191.84|194.84|191.72|0
1650892170000|2022-04-25 13:09:30|194.96|191.84|194.95|191.83|195.07|191.95|194.95|191.83|0
1650892180000|2022-04-25 13:09:40|195.07|191.95|195.14|192.02|195.14|192.02|194.95|191.83|0
1650892190000|2022-04-25 13:09:50|194.72|191.6|194.72|191.6|194.84|191.72|194.72|191.6|0
1650892200000|2022-04-25 13:10:00|194.6|191.48|194.36|191.24|194.6|191.48|194.36|191.24|0
1650892210000|2022-04-25 13:10:10|194.12|191|194.3|191.18|194.3|191.18|194.12|191|0
1650892220000|2022-04-25 13:10:20|194.36|191.24|194.48|191.36|194.48|191.36|194.36|191.24|0
1650892230000|2022-04-25 13:10:30|194.36|191.24|194.6|191.48|194.83|191.71|194.36|191.24|0
1650892240000|2022-04-25 13:10:40|194.72|191.6|194.83|191.71|194.83|191.71|194.72|191.6|0
1650892250000|2022-04-25 13:10:50|194.72|191.6|194.6|191.48|194.83|191.71|194.6|191.48|0
1650892260000|2022-04-25 13:11:00|194.48|191.36|194.71|191.59|194.71|191.59|194.48|191.36|0
1650892270000|2022-04-25 13:11:10|194.83|191.71|195.19|192.07|195.19|192.07|194.71|191.59|0
1650892280000|2022-04-25 13:11:20|195.31|192.19|194.71|191.59|195.31|192.19|194.71|191.59|0
1650892290000|2022-04-25 13:11:30|194.6|191.48|194.48|191.36|194.6|191.48|194.48|191.36|0
1650892300000|2022-04-25 13:11:40|194.36|191.24|194.59|191.47|194.59|191.47|194.36|191.24|0
1650892310000|2022-04-25 13:11:50|194.71|191.59|194.48|191.36|194.71|191.59|194.48|191.36|0
1650892320000|2022-04-25 13:12:00|194.36|191.24|194.12|191|194.36|191.24|194.12|191|0
1650892330000|2022-04-25 13:12:10|194.92|191.8|195.15|192.03|195.15|192.03|194.92|191.8|0
1650892340000|2022-04-25 13:12:20|195.27|192.15|195.27|192.15|195.39|192.27|195.27|192.15|0
1650892350000|2022-04-25 13:12:30|195.15|192.03|195.15|192.03|195.15|192.03|195.03|191.91|0
1650892360000|2022-04-25 13:12:40|195.03|191.91|194.8|191.68|195.03|191.91|194.68|191.56|0
1650892370000|2022-04-25 13:12:50|194.56|191.44|194.56|191.44|194.56|191.44|194.44|191.32|0
1650892380000|2022-04-25 13:13:00|194.32|191.2|194.32|191.2|194.32|191.2|194.32|191.2|0
1650892390000|2022-04-25 13:13:10|194.56|191.44|194.44|191.32|194.56|191.44|194.44|191.32|0
1650892400000|2022-04-25 13:13:20|194.56|191.44|194.44|191.32|194.56|191.44|194.32|191.2|0
1650892410000|2022-04-25 13:13:30|194.32|191.2|194.32|191.2|194.32|191.2|194.32|191.2|0
1650892420000|2022-04-25 13:13:40|194.44|191.32|194.08|190.96|194.44|191.32|194.08|190.96|0
1650892430000|2022-04-25 13:13:50|193.96|190.84|193.96|190.84|193.96|190.84|193.84|190.72|0
1650892440000|2022-04-25 13:14:00|193.84|190.72|193.84|190.72|193.96|190.84|193.72|190.6|0
1650892450000|2022-04-25 13:14:10|193.72|190.6|194.08|190.96|194.08|190.96|193.72|190.6|0
1650892460000|2022-04-25 13:14:20|193.91|190.79|194.02|190.9|194.02|190.9|193.84|190.72|0
1650892470000|2022-04-25 13:14:30|193.96|190.84|194.08|190.96|194.08|190.96|193.96|190.84|0
1650892480000|2022-04-25 13:14:40|193.96|190.84|193.72|190.6|193.96|190.84|193.72|190.6|0
1650892490000|2022-04-25 13:14:50|193.84|190.72|193.72|190.6|193.84|190.72|193.72|190.6|0
1650892500000|2022-04-25 13:15:00|193.61|190.49|193.37|190.25|193.61|190.49|193.37|190.25|0
1650892510000|2022-04-25 13:15:10|193.49|190.37|193.01|189.89|193.49|190.37|193.01|189.89|0
1650892520000|2022-04-25 13:15:20|193.37|190.25|193.37|190.25|193.49|190.37|193.25|190.13|0
1650892530000|2022-04-25 13:15:30|193.43|190.31|193.01|189.89|193.43|190.31|193.01|189.89|0
1650892540000|2022-04-25 13:15:40|192.89|189.77|192.78|189.66|193.13|190.01|192.78|189.66|0
1650892550000|2022-04-25 13:15:50|192.66|189.54|192.66|189.54|192.66|189.54|192.66|189.54|0
1650892560000|2022-04-25 13:16:00|192.78|189.66|192.89|189.77|193.01|189.89|192.78|189.66|0
1650892570000|2022-04-25 13:16:10|193.01|189.89|193.01|189.89|193.01|189.89|192.96|189.84|0
1650892580000|2022-04-25 13:16:20|193.13|190.01|193.49|190.37|193.49|190.37|193.13|190.01|0
1650892590000|2022-04-25 13:16:30|193.6|190.48|193.49|190.37|193.6|190.48|193.49|190.37|0
1650892600000|2022-04-25 13:16:40|193.25|190.13|193.25|190.13|193.25|190.13|193.13|190.01|0
1650892610000|2022-04-25 13:16:50|193.49|190.37|193.84|190.72|193.84|190.72|193.49|190.37|0
1650892620000|2022-04-25 13:17:00|194.08|190.96|194.08|190.96|194.08|190.96|194.08|190.96|0
1650892630000|2022-04-25 13:17:10|193.96|190.84|193.84|190.72|193.96|190.84|193.84|190.72|0
1650892640000|2022-04-25 13:17:20|193.96|190.84|194.08|190.96|194.08|190.96|193.96|190.84|0
1650892650000|2022-04-25 13:17:30|193.96|190.84|193.96|190.84|194.02|190.9|193.96|190.84|0
1650892660000|2022-04-25 13:17:40|194.2|191.08|194.2|191.08|194.2|191.08|194.2|191.08|0
1650892670000|2022-04-25 13:17:50|194.32|191.2|194.79|191.67|194.91|191.79|194.32|191.2|0
1650892680000|2022-04-25 13:18:00|194.55|191.43|194.67|191.55|194.67|191.55|194.55|191.43|0
1650892690000|2022-04-25 13:18:10|194.79|191.67|194.67|191.55|194.79|191.67|194.67|191.55|0
1650892700000|2022-04-25 13:18:20|194.55|191.43|194.79|191.67|194.79|191.67|194.55|191.43|0
1650892710000|2022-04-25 13:18:30|194.67|191.55|194.67|191.55|194.67|191.55|194.67|191.55|0
1650892720000|2022-04-25 13:18:40|194.55|191.43|194.43|191.31|194.55|191.43|194.43|191.31|0
1650892730000|2022-04-25 13:18:50|194.55|191.43|194.43|191.31|194.55|191.43|194.31|191.19|0
1650892740000|2022-04-25 13:19:00|194.55|191.43|194.43|191.31|194.67|191.55|194.43|191.31|0
1650892750000|2022-04-25 13:19:10|194.2|191.08|194.55|191.43|194.55|191.43|194.2|191.08|0
1650892760000|2022-04-25 13:19:20|194.31|191.19|194.67|191.55|194.67|191.55|194.31|191.19|0
1650892770000|2022-04-25 13:19:30|194.55|191.43|194.31|191.19|194.61|191.49|194.31|191.19|0
1650892780000|2022-04-25 13:19:40|194.55|191.43|194.2|191.08|194.55|191.43|194.2|191.08|0
1650892790000|2022-04-25 13:19:50|193.96|190.84|194.19|191.07|194.31|191.19|193.96|190.84|0
1650892800000|2022-04-25 13:20:00|194.08|190.96|193.96|190.84|194.08|190.96|193.96|190.84|0
1650892810000|2022-04-25 13:20:10|193.84|190.72|193.6|190.48|193.84|190.72|193.6|190.48|0
1650892820000|2022-04-25 13:20:20|193.72|190.6|193.48|190.36|193.72|190.6|193.48|190.36|0
1650892830000|2022-04-25 13:20:30|193.6|190.48|193.36|190.24|193.6|190.48|193.36|190.24|0
1650892840000|2022-04-25 13:20:40|193.31|190.19|193.13|190.01|193.31|190.19|193.13|190.01|0
1650892850000|2022-04-25 13:20:50|193.25|190.13|193.01|189.89|193.25|190.13|193.01|189.89|0
1650892860000|2022-04-25 13:21:00|193.07|189.95|193.13|190.01|193.13|190.01|193.01|189.89|0
1650892870000|2022-04-25 13:21:10|193.25|190.13|193.72|190.6|193.72|190.6|193.25|190.13|0
1650892880000|2022-04-25 13:21:20|193.96|190.84|193.96|190.84|194.19|191.07|193.96|190.84|0
1650892890000|2022-04-25 13:21:30|194.07|190.95|193.6|190.48|194.07|190.95|193.6|190.48|0
1650892910000|2022-04-25 13:21:50|194.07|190.95|194.07|190.95|194.07|190.95|193.96|190.84|0
1650892920000|2022-04-25 13:22:00|194.31|191.19|194.43|191.31|194.43|191.31|194.19|191.07|0
1650892930000|2022-04-25 13:22:10|194.31|191.19|194.67|191.55|194.67|191.55|194.31|191.19|0
1650892940000|2022-04-25 13:22:20|194.79|191.67|194.49|191.37|194.79|191.67|194.43|191.31|0
1650892950000|2022-04-25 13:22:30|194.67|191.55|194.55|191.43|194.67|191.55|194.55|191.43|0
1650892960000|2022-04-25 13:22:40|194.43|191.31|194.31|191.19|194.49|191.37|194.31|191.19|0
1650892970000|2022-04-25 13:22:50|194.55|191.43|194.55|191.43|194.55|191.43|194.43|191.31|0
1650892980000|2022-04-25 13:23:00|194.61|191.49|194.79|191.67|194.79|191.67|194.61|191.49|0
1650892990000|2022-04-25 13:23:10|194.73|191.61|194.43|191.31|194.73|191.61|194.43|191.31|0
1650893000000|2022-04-25 13:23:20|194.55|191.43|194.67|191.55|194.67|191.55|194.55|191.43|0
1650893010000|2022-04-25 13:23:30|194.79|191.67|195.14|192.02|195.14|192.02|194.79|191.67|0
1650893020000|2022-04-25 13:23:40|195.26|192.14|195.74|192.62|195.74|192.62|195.26|192.14|0
1650893030000|2022-04-25 13:23:50|195.62|192.5|195.98|192.86|195.98|192.86|195.62|192.5|0
1650893040000|2022-04-25 13:24:00|195.92|192.8|195.98|192.86|195.98|192.86|195.8|192.68|0
1650893050000|2022-04-25 13:24:10|196.04|192.92|196.04|192.92|196.04|192.92|196.04|192.92|0
1650893060000|2022-04-25 13:24:20|196.1|192.98|196.1|192.98|196.1|192.98|195.86|192.74|0
1650893070000|2022-04-25 13:24:30|195.98|192.86|196.04|192.92|196.1|192.98|195.98|192.86|0
1650893080000|2022-04-25 13:24:40|196.22|193.1|195.98|192.86|196.22|193.1|195.86|192.74|0
1650893090000|2022-04-25 13:24:50|196.04|192.92|196.1|192.98|196.1|192.98|196.04|192.92|0
1650893100000|2022-04-25 13:25:00|196.22|193.1|196.7|193.58|196.7|193.58|196.22|193.1|0
1650893110000|2022-04-25 13:25:10|196.58|193.46|196.58|193.46|196.58|193.46|196.22|193.1|0
1650893120000|2022-04-25 13:25:20|196.34|193.22|196.7|193.58|196.7|193.58|196.34|193.22|0
1650893130000|2022-04-25 13:25:30|196.34|193.22|196.1|192.98|196.34|193.22|196.1|192.98|0
1650893140000|2022-04-25 13:25:40|195.98|192.86|196.1|192.98|196.1|192.98|195.98|192.86|0
1650893150000|2022-04-25 13:25:50|195.74|192.62|195.98|192.86|196.1|192.98|195.74|192.62|0
1650893160000|2022-04-25 13:26:00|195.86|192.74|195.38|192.26|195.86|192.74|195.38|192.26|0
1650893170000|2022-04-25 13:26:10|195.26|192.14|195.26|192.14|195.26|192.14|195.14|192.02|0
1650893180000|2022-04-25 13:26:20|195.14|192.02|195.98|192.86|196.1|192.98|195.14|192.02|0
1650893190000|2022-04-25 13:26:30|195.86|192.74|196.34|193.22|196.34|193.22|195.86|192.74|0
1650893200000|2022-04-25 13:26:40|196.22|193.1|197.06|193.94|197.06|193.94|196.22|193.1|0
1650893210000|2022-04-25 13:26:50|196.7|193.58|196.7|193.58|196.7|193.58|196.58|193.46|0
1650893220000|2022-04-25 13:27:00|196.58|193.46|196.7|193.58|196.7|193.58|196.58|193.46|0
1650893230000|2022-04-25 13:27:10|196.58|193.46|196.7|193.58|196.7|193.58|196.46|193.34|0
1650893240000|2022-04-25 13:27:20|196.58|193.46|196.81|193.69|196.81|193.69|196.58|193.46|0
1650893250000|2022-04-25 13:27:30|196.7|193.58|197.05|193.93|197.05|193.93|196.7|193.58|0
1650893260000|2022-04-25 13:27:40|196.93|193.81|197.05|193.93|197.05|193.93|196.93|193.81|0
1650893270000|2022-04-25 13:27:50|196.93|193.81|197.41|194.29|197.41|194.29|196.93|193.81|0
1650893280000|2022-04-25 13:28:00|197.66|194.54|197.54|194.42|197.66|194.54|197.54|194.42|0
1650893290000|2022-04-25 13:28:10|197.72|194.6|197.53|194.41|197.72|194.6|197.53|194.41|0
1650893300000|2022-04-25 13:28:20|197.41|194.29|197.17|194.05|197.41|194.29|197.17|194.05|0
1650893310000|2022-04-25 13:28:30|197.05|193.93|197.29|194.17|197.41|194.29|197.05|193.93|0
1650893320000|2022-04-25 13:28:40|197.17|194.05|197.05|193.93|197.17|194.05|197.05|193.93|0
1650893330000|2022-04-25 13:28:50|197.17|194.05|197.12|194|197.17|194.05|197.05|193.93|0
1650893340000|2022-04-25 13:29:00|197.29|194.17|197.53|194.41|197.53|194.41|197.29|194.17|0
1650893350000|2022-04-25 13:29:10|197.41|194.29|197.24|194.12|197.41|194.29|197.24|194.12|0
1650893360000|2022-04-25 13:29:20|197.05|193.93|197.89|194.77|197.89|194.77|197.05|193.93|0
1650893370000|2022-04-25 13:29:30|197.29|194.17|197.41|194.29|197.53|194.41|197.29|194.17|0
1650893380000|2022-04-25 13:29:40|197.53|194.41|197.17|194.05|197.53|194.41|197.17|194.05|0
1650893390000|2022-04-25 13:29:50|197.29|194.17|197.77|194.65|197.77|194.65|197.17|194.05|0
1650893400000|2022-04-25 13:30:00|197.36|194.24|198.86|195.74|198.86|195.74|197.36|194.24|0
1650893410000|2022-04-25 13:30:10|199.58|196.46|200.07|196.95|200.07|196.95|199.58|196.46|0
1650893420000|2022-04-25 13:30:20|199.95|196.83|199.71|196.59|200.19|197.07|199.71|196.59|0
1650893430000|2022-04-25 13:30:30|200.07|196.95|200.19|197.07|200.19|197.07|199.83|196.71|0
1650893440000|2022-04-25 13:30:40|200.56|197.44|200.07|196.95|200.68|197.56|200.07|196.95|0
1650893450000|2022-04-25 13:30:50|200.92|197.8|201.89|198.77|201.89|198.77|200.92|197.8|0
1650893460000|2022-04-25 13:31:00|202.38|199.26|202.75|199.63|202.75|199.63|202.38|199.26|0
1650893470000|2022-04-25 13:31:10|203|199.88|202.38|199.26|203.24|200.12|202.38|199.26|0
1650893480000|2022-04-25 13:31:20|201.89|198.77|201.65|198.53|201.89|198.77|201.65|198.53|0
1650893490000|2022-04-25 13:31:30|201.28|198.16|201.89|198.77|201.89|198.77|201.28|198.16|0
1650893500000|2022-04-25 13:31:40|202.14|199.02|202.87|199.75|202.87|199.75|202.14|199.02|0
1650893510000|2022-04-25 13:31:50|203.24|200.12|203.73|200.61|203.73|200.61|203.24|200.12|0
1650893520000|2022-04-25 13:32:00|204.16|201.04|203.73|200.61|204.35|201.23|203.73|200.61|0
1650893530000|2022-04-25 13:32:10|203.49|200.37|202.99|199.87|203.49|200.37|202.99|199.87|0
1650893540000|2022-04-25 13:32:20|202.63|199.51|202.5|199.38|202.63|199.51|202.38|199.26|0
1650893550000|2022-04-25 13:32:30|202.38|199.26|202.26|199.14|202.38|199.26|201.65|198.53|0
1650893560000|2022-04-25 13:32:40|202.38|199.26|202.87|199.75|202.87|199.75|202.26|199.14|0
1650893570000|2022-04-25 13:32:50|202.75|199.63|203.24|200.12|203.48|200.36|202.75|199.63|0
1650893580000|2022-04-25 13:33:00|204.1|200.98|203.85|200.73|204.96|201.84|203.85|200.73|0
1650893590000|2022-04-25 13:33:10|204.47|201.35|204.59|201.47|204.59|201.47|204.22|201.1|0
1650893600000|2022-04-25 13:33:20|204.41|201.29|204.47|201.35|204.47|201.35|204.41|201.29|0
1650893610000|2022-04-25 13:33:30|204.71|201.59|203.61|200.49|204.71|201.59|203.61|200.49|0
1650893620000|2022-04-25 13:33:40|203.73|200.61|205.21|202.09|205.21|202.09|203.73|200.61|0
1650893630000|2022-04-25 13:33:50|205.33|202.21|205.08|201.96|205.7|202.58|205.08|201.96|0
1650893640000|2022-04-25 13:34:00|205.51|202.39|205.57|202.45|205.57|202.45|205.14|202.02|0
1650893650000|2022-04-25 13:34:10|205.76|202.64|206.5|203.38|206.5|203.38|205.39|202.27|0
1650893660000|2022-04-25 13:34:20|206.37|203.25|206.62|203.5|206.62|203.5|206.25|203.13|0
1650893670000|2022-04-25 13:34:30|206.37|203.25|206.74|203.62|206.99|203.87|206.37|203.25|0
1650893680000|2022-04-25 13:34:40|206.37|203.25|206.25|203.13|206.37|203.25|205.76|202.64|0
1650893690000|2022-04-25 13:34:50|206.62|203.5|205.51|202.39|206.62|203.5|205.51|202.39|0
1650893700000|2022-04-25 13:35:00|204.77|201.65|203.3|200.18|204.77|201.65|203.3|200.18|0
1650893710000|2022-04-25 13:35:10|202.81|199.69|202.63|199.51|203.05|199.93|202.32|199.2|0
1650893720000|2022-04-25 13:35:20|203.05|199.93|202.56|199.44|203.05|199.93|202.32|199.2|0
1650893730000|2022-04-25 13:35:30|202.2|199.08|202.44|199.32|202.44|199.32|201.59|198.47|0
1650893740000|2022-04-25 13:35:40|202.93|199.81|201.35|198.23|202.93|199.81|201.35|198.23|0
1650893750000|2022-04-25 13:35:50|201.96|198.84|202.69|199.57|202.69|199.57|201.96|198.84|0
1650893760000|2022-04-25 13:36:00|202.44|199.32|199.84|196.72|202.81|199.69|199.84|196.72|0
1650893770000|2022-04-25 13:36:10|201.26|198.14|201.01|197.89|201.26|198.14|201.01|197.89|0
1650893780000|2022-04-25 13:36:20|200.65|197.53|199.68|196.56|201.38|198.26|199.68|196.56|0
1650893790000|2022-04-25 13:36:30|199.92|196.8|200.04|196.92|200.04|196.92|199.92|196.8|0
1650893800000|2022-04-25 13:36:40|199.32|196.2|198.83|195.71|199.44|196.32|198.83|195.71|0
1650893810000|2022-04-25 13:36:50|198.71|195.59|199.07|195.95|199.56|196.44|198.71|195.59|0
1650893820000|2022-04-25 13:37:00|199.68|196.56|199.32|196.2|199.8|196.68|199.32|196.2|0
1650893830000|2022-04-25 13:37:10|198.83|195.71|199.07|195.95|199.07|195.95|198.59|195.47|0
1650893840000|2022-04-25 13:37:20|199.19|196.07|199.32|196.2|199.32|196.2|199.07|195.95|0
1650893850000|2022-04-25 13:37:30|199.68|196.56|198.47|195.35|199.68|196.56|198.47|195.35|0
1650893860000|2022-04-25 13:37:40|199.07|195.95|200.16|197.04|200.16|197.04|199.07|195.95|0
1650893870000|2022-04-25 13:37:50|200.28|197.16|199.62|196.5|200.28|197.16|199.56|196.44|0
1650893880000|2022-04-25 13:38:00|200.04|196.92|199.07|195.95|200.04|196.92|199.07|195.95|0
1650893890000|2022-04-25 13:38:10|198.47|195.35|198.71|195.59|198.71|195.59|198.35|195.23|0
1650893900000|2022-04-25 13:38:20|198.59|195.47|199.56|196.44|199.56|196.44|198.59|195.47|0
1650893910000|2022-04-25 13:38:30|198.35|195.23|197.03|193.91|198.35|195.23|197.03|193.91|0
1650893920000|2022-04-25 13:38:40|197.75|194.63|199.56|196.44|199.56|196.44|197.75|194.63|0
1650893930000|2022-04-25 13:38:50|199.68|196.56|198.95|195.83|199.68|196.56|198.83|195.71|0
1650893940000|2022-04-25 13:39:00|199.19|196.07|200.04|196.92|200.04|196.92|199.19|196.07|0
1650893950000|2022-04-25 13:39:10|200.65|197.53|201.68|198.56|201.68|198.56|200.65|197.53|0
1650893960000|2022-04-25 13:39:20|201.5|198.38|201.37|198.25|201.5|198.38|200.89|197.77|0
1650893970000|2022-04-25 13:39:30|201.98|198.86|203.02|199.9|203.02|199.9|201.98|198.86|0
1650893980000|2022-04-25 13:39:40|202.84|199.72|202.96|199.84|202.96|199.84|202.59|199.47|0
1650893990000|2022-04-25 13:39:50|202.84|199.72|202.47|199.35|203.08|199.96|202.47|199.35|0
1650894000000|2022-04-25 13:40:00|203.2|200.08|201.74|198.62|203.2|200.08|201.62|198.5|0
1650894010000|2022-04-25 13:40:10|202.23|199.11|201.25|198.13|202.23|199.11|201.25|198.13|0
1650894020000|2022-04-25 13:40:20|201.5|198.38|201.5|198.38|201.86|198.74|201.5|198.38|0
1650894030000|2022-04-25 13:40:30|201.62|198.5|203.2|200.08|203.2|200.08|201.62|198.5|0
1650894040000|2022-04-25 13:40:40|202.71|199.59|201.25|198.13|202.71|199.59|201.25|198.13|0
1650894050000|2022-04-25 13:40:50|201.44|198.32|200.64|197.52|201.44|198.32|200.52|197.4|0
1650894060000|2022-04-25 13:41:00|201.62|198.5|202.47|199.35|202.71|199.59|201.62|198.5|0
1650894070000|2022-04-25 13:41:10|201.62|198.5|199.92|196.8|201.62|198.5|199.92|196.8|0
1650894080000|2022-04-25 13:41:20|200.52|197.4|200.64|197.52|201.01|197.89|200.52|197.4|0
1650894090000|2022-04-25 13:41:30|201.13|198.01|201.37|198.25|201.49|198.37|201.13|198.01|0
1650894100000|2022-04-25 13:41:40|201.13|198.01|200.16|197.04|201.13|198.01|200.16|197.04|0
1650894110000|2022-04-25 13:41:50|200.28|197.16|200.4|197.28|200.52|197.4|200.16|197.04|0
1650894120000|2022-04-25 13:42:00|200.89|197.77|201.62|198.5|201.62|198.5|200.89|197.77|0
1650894130000|2022-04-25 13:42:10|201.49|198.37|201.37|198.25|201.74|198.62|201.37|198.25|0
1650894140000|2022-04-25 13:42:20|200.76|197.64|200.4|197.28|200.76|197.64|200.4|197.28|0
1650894150000|2022-04-25 13:42:30|201.01|197.89|202.35|199.23|202.35|199.23|201.01|197.89|0
1650894160000|2022-04-25 13:42:40|202.59|199.47|202.35|199.23|202.59|199.47|202.35|199.23|0
1650894170000|2022-04-25 13:42:50|201.62|198.5|202.35|199.23|202.35|199.23|201.62|198.5|0
1650894180000|2022-04-25 13:43:00|202.1|198.98|202.84|199.72|202.84|199.72|201.98|198.86|0
1650894190000|2022-04-25 13:43:10|203.08|199.96|202.83|199.71|203.08|199.96|202.22|199.1|0
1650894200000|2022-04-25 13:43:20|202.9|199.78|203.81|200.69|203.81|200.69|202.9|199.78|0
1650894210000|2022-04-25 13:43:30|203.94|200.82|202.35|199.23|203.94|200.82|202.35|199.23|0
1650894220000|2022-04-25 13:43:40|201.43|198.31|200.76|197.64|201.43|198.31|200.76|197.64|0
1650894230000|2022-04-25 13:43:50|201.25|198.13|202.22|199.1|202.22|199.1|201.25|198.13|0
1650894240000|2022-04-25 13:44:00|202.59|199.47|203.2|200.08|203.32|200.2|202.59|199.47|0
1650894250000|2022-04-25 13:44:10|203.08|199.96|204.8|201.68|204.8|201.68|203.08|199.96|0
1650894260000|2022-04-25 13:44:20|204.67|201.55|205.66|202.54|205.66|202.54|204.67|201.55|0
1650894270000|2022-04-25 13:44:30|205.91|202.79|206.53|203.41|206.53|203.41|205.91|202.79|0
1650894280000|2022-04-25 13:44:40|205.66|202.54|206.4|203.28|206.4|203.28|205.66|202.54|0
1650894290000|2022-04-25 13:44:50|206.77|203.65|207.14|204.02|207.14|204.02|206.77|203.65|0
1650894300000|2022-04-25 13:45:00|207.02|203.9|206.65|203.53|207.02|203.9|206.53|203.41|0
1650894310000|2022-04-25 13:45:10|207.02|203.9|207.27|204.15|207.39|204.27|206.77|203.65|0
1650894320000|2022-04-25 13:45:20|206.65|203.53|206.4|203.28|206.9|203.78|206.4|203.28|0
1650894330000|2022-04-25 13:45:30|205.66|202.54|206.4|203.28|206.4|203.28|205.66|202.54|0
1650894340000|2022-04-25 13:45:40|206.77|203.65|206.84|203.72|207.14|204.02|206.77|203.65|0
1650894350000|2022-04-25 13:45:50|206.52|203.4|206.65|203.53|206.65|203.53|206.4|203.28|0
1650894360000|2022-04-25 13:46:00|208.73|205.61|208.61|205.49|208.73|205.61|208.48|205.36|0
1650894370000|2022-04-25 13:46:10|209.35|206.23|209.43|206.31|209.43|206.31|208.83|205.71|0
1650894380000|2022-04-25 13:46:20|209.8|206.68|209.55|206.43|209.8|206.68|209.18|206.06|0
1650894390000|2022-04-25 13:46:30|209.8|206.68|209.93|206.81|209.93|206.81|209.68|206.56|0
1650894400000|2022-04-25 13:46:40|209.55|206.43|209.43|206.31|209.55|206.43|209.25|206.13|0
1650894410000|2022-04-25 13:46:50|209.93|206.81|209.93|206.81|210.05|206.93|209.8|206.68|0
1650894420000|2022-04-25 13:47:00|210.05|206.93|210.05|206.93|210.05|206.93|209.8|206.68|0
1650894430000|2022-04-25 13:47:10|209.93|206.81|209.8|206.68|209.93|206.81|209.3|206.18|0
1650894440000|2022-04-25 13:47:20|207.97|204.85|209.68|206.56|209.68|206.56|207.97|204.85|0
1650894450000|2022-04-25 13:47:30|209.31|206.19|209.8|206.68|209.8|206.68|209.31|206.19|0
1650894460000|2022-04-25 13:47:40|209.56|206.44|209.93|206.81|210.3|207.18|209.56|206.44|0
1650894470000|2022-04-25 13:47:50|208.93|205.81|208.93|205.81|209.18|206.06|208.93|205.81|0
1650894480000|2022-04-25 13:48:00|208.69|205.57|208.93|205.81|209.18|206.06|208.69|205.57|0
1650894490000|2022-04-25 13:48:10|209.18|206.06|208.44|205.32|209.18|206.06|208.07|204.95|0
1650894500000|2022-04-25 13:48:20|208.19|205.07|208.07|204.95|208.19|205.07|208.07|204.95|0
1650894510000|2022-04-25 13:48:30|208.31|205.19|209.31|206.19|209.31|206.19|208.31|205.19|0
1650894520000|2022-04-25 13:48:40|209.5|206.38|210.18|207.06|210.3|207.18|209.5|206.38|0
1650894530000|2022-04-25 13:48:50|210.3|207.18|210.51|207.39|210.51|207.39|210.13|207.01|0
1650894540000|2022-04-25 13:49:00|210.26|207.14|210.63|207.51|210.63|207.51|210.13|207.01|0
1650894550000|2022-04-25 13:49:10|210.38|207.26|210.01|206.89|210.38|207.26|210.01|206.89|0
1650894560000|2022-04-25 13:49:20|209.39|206.27|208.89|205.77|209.63|206.51|208.89|205.77|0
1650894570000|2022-04-25 13:49:30|208.15|205.03|208.27|205.15|208.76|205.64|208.15|205.03|0
1650894580000|2022-04-25 13:49:40|206.05|202.93|204.46|201.34|206.05|202.93|204.46|201.34|0
1650894640000|2022-04-25 13:50:40|204.28|201.16|203.72|200.6|204.28|201.16|203.72|200.6|0
1650894650000|2022-04-25 13:50:50|203.48|200.36|203.72|200.6|203.72|200.6|203.36|200.24|0
1650894660000|2022-04-25 13:51:00|202.99|199.87|202.51|199.39|203.48|200.36|202.51|199.39|0
1650894670000|2022-04-25 13:51:10|202.39|199.27|201.9|198.78|202.39|199.27|201.66|198.54|0
1650894680000|2022-04-25 13:51:20|202.02|198.9|203.48|200.36|203.48|200.36|202.02|198.9|0
1650894690000|2022-04-25 13:51:30|203.12|200|204.21|201.09|204.46|201.34|203.12|200|0
1650894700000|2022-04-25 13:51:40|204.46|201.34|204.82|201.7|204.82|201.7|204.09|200.97|0
1650894710000|2022-04-25 13:51:50|204.46|201.34|203.72|200.6|204.46|201.34|203.72|200.6|0
1650894720000|2022-04-25 13:52:00|204.33|201.21|205.43|202.31|205.43|202.31|204.33|201.21|0
1650894730000|2022-04-25 13:52:10|204.58|201.46|205.56|202.44|205.56|202.44|204.58|201.46|0
1650894740000|2022-04-25 13:52:20|205.43|202.31|206.17|203.05|206.29|203.17|205.19|202.07|0
1650894750000|2022-04-25 13:52:30|205.8|202.68|206.66|203.54|206.66|203.54|205.68|202.56|0
1650894760000|2022-04-25 13:52:40|206.91|203.79|206.66|203.54|207.03|203.91|206.66|203.54|0
1650894770000|2022-04-25 13:52:50|206.42|203.3|205.31|202.19|206.42|203.3|204.82|201.7|0
1650894780000|2022-04-25 13:53:00|204.94|201.82|206.66|203.54|207.15|204.03|204.94|201.82|0
1650894790000|2022-04-25 13:53:10|206.78|203.66|208.27|205.15|208.27|205.15|206.78|203.66|0
1650894800000|2022-04-25 13:53:20|208.64|205.52|207.52|204.4|208.89|205.77|207.52|204.4|0
1650894810000|2022-04-25 13:53:30|208.27|205.15|208.76|205.64|208.89|205.77|208.27|205.15|0
1650894820000|2022-04-25 13:53:40|208.27|205.15|207.77|204.65|208.27|205.15|207.77|204.65|0
1650894830000|2022-04-25 13:53:50|207.4|204.28|205.8|202.68|207.4|204.28|205.8|202.68|0
1650894840000|2022-04-25 13:54:00|205.68|202.56|206.6|203.48|207.03|203.91|205.68|202.56|0
1650894850000|2022-04-25 13:54:10|207.28|204.16|207.4|204.28|207.77|204.65|207.28|204.16|0
1650894860000|2022-04-25 13:54:20|206.78|203.66|207.65|204.53|207.65|204.53|206.54|203.42|0
1650894870000|2022-04-25 13:54:30|208.7|205.58|209.13|206.01|209.13|206.01|208.51|205.39|0
1650894880000|2022-04-25 13:54:40|209.38|206.26|208.88|205.76|209.38|206.26|208.76|205.64|0
1650894890000|2022-04-25 13:54:50|209.5|206.38|210.5|207.38|210.5|207.38|209.5|206.38|0
1650894900000|2022-04-25 13:55:00|210.62|207.5|211|207.88|211|207.88|210.38|207.26|0
1650894910000|2022-04-25 13:55:10|210.62|207.5|211.25|208.13|211.25|208.13|210.62|207.5|0
1650894920000|2022-04-25 13:55:20|210.16|207.04|208.91|205.79|210.16|207.04|208.91|205.79|0
1650894930000|2022-04-25 13:55:30|208.66|205.54|207.92|204.8|208.91|205.79|207.92|204.8|0
1650894940000|2022-04-25 13:55:40|207.61|204.49|206.55|203.43|207.61|204.49|206.55|203.43|0
1650894950000|2022-04-25 13:55:50|205.56|202.44|205.56|202.44|205.81|202.69|205.56|202.44|0
1650894960000|2022-04-25 13:56:00|205.19|202.07|206.99|203.87|206.99|203.87|205.19|202.07|0
1650894970000|2022-04-25 13:56:10|206.67|203.55|205.93|202.81|206.67|203.55|205.93|202.81|0
1650894980000|2022-04-25 13:56:20|205.81|202.69|206.18|203.06|206.43|203.31|205.81|202.69|0
1650894990000|2022-04-25 13:56:30|206.8|203.68|207.05|203.93|207.05|203.93|206.8|203.68|0
1650895000000|2022-04-25 13:56:40|206.43|203.31|207.17|204.05|207.42|204.3|206.43|203.31|0
1650895010000|2022-04-25 13:56:50|207.67|204.55|208.29|205.17|208.41|205.29|207.29|204.17|0
1650895020000|2022-04-25 13:57:00|208.41|205.29|208.41|205.29|208.41|205.29|208.41|205.29|0
1650895030000|2022-04-25 13:57:10|208.29|205.17|209.04|205.92|209.04|205.92|208.29|205.17|0
1650895040000|2022-04-25 13:57:20|209.79|206.67|209.91|206.79|209.91|206.79|209.66|206.54|0
1650895050000|2022-04-25 13:57:30|209.79|206.67|209.66|206.54|210.16|207.04|209.54|206.42|0
1650895060000|2022-04-25 13:57:40|209.53|206.41|210.16|207.04|210.29|207.17|209.53|206.41|0
1650895070000|2022-04-25 13:57:50|209.53|206.41|209.04|205.92|209.53|206.41|209.04|205.92|0
1650895080000|2022-04-25 13:58:00|207.91|204.79|208.54|205.42|208.54|205.42|207.79|204.67|0
1650895090000|2022-04-25 13:58:10|208.79|205.67|210.03|206.91|210.03|206.91|208.79|205.67|0
1650895100000|2022-04-25 13:58:20|210.16|207.04|211.04|207.92|211.04|207.92|210.16|207.04|0
1650895110000|2022-04-25 13:58:30|211.67|208.55|211.04|207.92|211.67|208.55|210.91|207.79|0
1650895120000|2022-04-25 13:58:40|211.41|208.29|211.04|207.92|211.41|208.29|210.91|207.79|0
1650895130000|2022-04-25 13:58:50|211.86|208.74|212.3|209.18|212.8|209.68|211.86|208.74|0
1650895140000|2022-04-25 13:59:00|211.79|208.67|212.67|209.55|212.8|209.68|211.79|208.67|0
1650895150000|2022-04-25 13:59:10|212.04|208.92|212.67|209.55|212.67|209.55|211.54|208.42|0
1650895160000|2022-04-25 13:59:20|213.05|209.93|213.56|210.44|213.56|210.44|212.93|209.81|0
1650895170000|2022-04-25 13:59:30|213.69|210.57|213.56|210.44|213.81|210.69|213.56|210.44|0
1650895180000|2022-04-25 13:59:40|213.43|210.31|213.94|210.82|213.94|210.82|213.43|210.31|0
1650895190000|2022-04-25 13:59:50|214.07|210.95|214.57|211.45|214.57|211.45|214.07|210.95|0
1650895200000|2022-04-25 14:00:00|214.7|211.58|214.57|211.45|214.7|211.58|214.45|211.33|0
1650895210000|2022-04-25 14:00:10|214.07|210.95|213.31|210.19|214.32|211.2|213.31|210.19|0
1650895220000|2022-04-25 14:00:20|213.05|209.93|211.79|208.67|213.05|209.93|211.79|208.67|0
1650895230000|2022-04-25 14:00:30|212.3|209.18|213.31|210.19|213.31|210.19|212.3|209.18|0
1650895240000|2022-04-25 14:00:40|212.8|209.68|212.87|209.75|212.87|209.75|212.55|209.43|0
1650895250000|2022-04-25 14:00:50|213.05|209.93|212.8|209.68|213.43|210.31|212.8|209.68|0
1650895260000|2022-04-25 14:01:00|213.05|209.93|213.12|210|213.12|210|213.05|209.93|0
1650895300000|2022-04-25 14:01:40|213.3|210.18|213.18|210.06|213.3|210.18|213.18|210.06|0
1650895310000|2022-04-25 14:01:50|213.05|209.93|213.43|210.31|213.43|210.31|213.05|209.93|0
1650895320000|2022-04-25 14:02:00|213.94|210.82|213.94|210.82|214.06|210.94|213.81|210.69|0
1650895330000|2022-04-25 14:02:10|214.45|211.33|214.7|211.58|214.7|211.58|214.45|211.33|0
1650895340000|2022-04-25 14:02:20|214.06|210.94|214.7|211.58|214.7|211.58|214.06|210.94|0
1650895350000|2022-04-25 14:02:30|214.83|211.71|213.56|210.44|214.83|211.71|213.56|210.44|0
1650895360000|2022-04-25 14:02:40|214.32|211.2|214.06|210.94|214.57|211.45|214.06|210.94|0
1650895370000|2022-04-25 14:02:50|214.32|211.2|214.32|211.2|214.32|211.2|214.19|211.07|0
1650895380000|2022-04-25 14:03:00|214.95|211.83|214.95|211.83|214.95|211.83|214.95|211.83|0
1650895390000|2022-04-25 14:03:10|214.19|211.07|214.83|211.71|214.83|211.71|214.19|211.07|0
1650895400000|2022-04-25 14:03:20|214.95|211.83|214.7|211.58|214.95|211.83|214.44|211.32|0
1650895410000|2022-04-25 14:03:30|214.32|211.2|214.32|211.2|214.32|211.2|214.06|210.94|0
1650895420000|2022-04-25 14:03:40|214.51|211.39|214.95|211.83|214.95|211.83|214.51|211.39|0
1650895430000|2022-04-25 14:03:50|214.7|211.58|214.32|211.2|214.7|211.58|213.81|210.69|0
1650895440000|2022-04-25 14:04:00|214.95|211.83|214.95|211.83|215.08|211.96|214.95|211.83|0
1650895450000|2022-04-25 14:04:10|215.15|212.03|215.08|211.96|215.33|212.21|215.08|211.96|0
1650895460000|2022-04-25 14:04:20|214.57|211.45|215.21|212.09|215.21|212.09|214.57|211.45|0
1650895470000|2022-04-25 14:04:30|214.95|211.83|214.57|211.45|214.95|211.83|214.19|211.07|0
1650895480000|2022-04-25 14:04:40|214.32|211.2|214|210.88|214.44|211.32|214|210.88|0
1650895490000|2022-04-25 14:04:50|213.81|210.69|214.44|211.32|214.44|211.32|213.81|210.69|0
1650895500000|2022-04-25 14:05:00|214.57|211.45|214.19|211.07|214.82|211.7|214.19|211.07|0
1650895510000|2022-04-25 14:05:10|214.06|210.94|214.82|211.7|214.82|211.7|214.06|210.94|0
1650895520000|2022-04-25 14:05:20|214.95|211.83|215.08|211.96|215.21|212.09|214.95|211.83|0
1650895530000|2022-04-25 14:05:30|215.33|212.21|215.46|212.34|215.72|212.6|215.33|212.21|0
1650895540000|2022-04-25 14:05:40|215.72|212.6|215.33|212.21|215.72|212.6|215.08|211.96|0
1650895550000|2022-04-25 14:05:50|215.46|212.34|215.84|212.72|215.84|212.72|215.46|212.34|0
1650895560000|2022-04-25 14:06:00|216.04|212.92|215.21|212.09|216.1|212.98|215.21|212.09|0
1650895570000|2022-04-25 14:06:10|214.64|211.52|215.08|211.96|215.08|211.96|214.44|211.32|0
1650895580000|2022-04-25 14:06:20|214.82|211.7|214.57|211.45|214.82|211.7|214.06|210.94|0
1650895590000|2022-04-25 14:06:30|214.31|211.19|212.54|209.42|214.31|211.19|212.54|209.42|0
1650895600000|2022-04-25 14:06:40|212.99|209.87|212.92|209.8|212.99|209.87|212.42|209.3|0
1650895610000|2022-04-25 14:06:50|212.04|208.92|211.79|208.67|212.04|208.92|211.73|208.61|0
1650895620000|2022-04-25 14:07:00|211.28|208.16|211.16|208.04|211.91|208.79|211.16|208.04|0
1650895630000|2022-04-25 14:07:10|211.66|208.54|212.42|209.3|212.54|209.42|211.66|208.54|0
1650895640000|2022-04-25 14:07:20|212.16|209.04|211.03|207.91|212.16|209.04|211.03|207.91|0
1650895650000|2022-04-25 14:07:30|211.35|208.23|210.65|207.53|211.35|208.23|210.65|207.53|0
1650895660000|2022-04-25 14:07:40|211.16|208.04|209.56|206.44|211.16|208.04|209.44|206.32|0
1650895670000|2022-04-25 14:07:50|209.81|206.69|208.56|205.44|209.81|206.69|208.56|205.44|0
1650895680000|2022-04-25 14:08:00|208.19|205.07|208.98|205.86|209.48|206.36|208.19|205.07|0
1650895690000|2022-04-25 14:08:10|209.23|206.11|208.86|205.74|209.36|206.24|208.86|205.74|0
1650895700000|2022-04-25 14:08:20|209.11|205.99|209.48|206.36|209.48|206.36|209.11|205.99|0
1650895710000|2022-04-25 14:08:30|209.36|206.24|209.86|206.74|210.23|207.11|209.36|206.24|0
1650895720000|2022-04-25 14:08:40|209.73|206.61|210.61|207.49|210.61|207.49|209.73|206.61|0
1650895730000|2022-04-25 14:08:50|210.98|207.86|211.23|208.11|211.49|208.37|210.98|207.86|0
1650895740000|2022-04-25 14:09:00|211.36|208.24|210.61|207.49|211.36|208.24|210.61|207.49|0
1650895750000|2022-04-25 14:09:10|211.23|208.11|211.11|207.99|211.3|208.18|211.11|207.99|0
1650895760000|2022-04-25 14:09:20|211.36|208.24|211.36|208.24|211.49|208.37|211.36|208.24|0
1650895770000|2022-04-25 14:09:30|210.86|207.74|211.17|208.05|211.17|208.05|210.61|207.49|0
1650895780000|2022-04-25 14:09:40|210.98|207.86|210.86|207.74|211.61|208.49|210.86|207.74|0
1650895790000|2022-04-25 14:09:50|210.61|207.49|210.86|207.74|210.86|207.74|210.61|207.49|0
1650895800000|2022-04-25 14:10:00|210.36|207.24|209.54|206.42|210.48|207.36|209.54|206.42|0
1650895810000|2022-04-25 14:10:10|209.85|206.73|210.73|207.61|210.73|207.61|209.85|206.73|0
1650895820000|2022-04-25 14:10:20|210.61|207.49|209.73|206.61|210.61|207.49|209.73|206.61|0
1650895830000|2022-04-25 14:10:30|209.23|206.11|209.23|206.11|209.23|206.11|209.23|206.11|0
1650895840000|2022-04-25 14:10:40|209.48|206.36|209.6|206.48|210.1|206.98|209.48|206.36|0
1650895850000|2022-04-25 14:10:50|209.73|206.61|208.98|205.86|209.73|206.61|208.98|205.86|0
1650895860000|2022-04-25 14:11:00|208.6|205.48|208.48|205.36|208.85|205.73|208.23|205.11|0
1650895870000|2022-04-25 14:11:10|208.23|205.11|208.6|205.48|208.6|205.48|207.86|204.74|0
1650895880000|2022-04-25 14:11:20|208.98|205.86|208.48|205.36|209.35|206.23|208.48|205.36|0
1650895890000|2022-04-25 14:11:30|207.73|204.61|207.98|204.86|208.11|204.99|207.73|204.61|0
1650895900000|2022-04-25 14:11:40|207.73|204.61|208.23|205.11|208.23|205.11|207.73|204.61|0
1650895910000|2022-04-25 14:11:50|208.48|205.36|208.36|205.24|208.85|205.73|208.36|205.24|0
1650895920000|2022-04-25 14:12:00|208.73|205.61|209.35|206.23|209.35|206.23|208.73|205.61|0
1650895930000|2022-04-25 14:12:10|209.85|206.73|209.85|206.73|209.98|206.86|209.73|206.61|0
1650895940000|2022-04-25 14:12:20|209.6|206.48|209.6|206.48|209.6|206.48|209.23|206.11|0
1650895950000|2022-04-25 14:12:30|210.1|206.98|210.35|207.23|210.35|207.23|209.98|206.86|0
1650895960000|2022-04-25 14:12:40|210.23|207.11|211.11|207.99|211.23|208.11|209.92|206.8|0
1650895970000|2022-04-25 14:12:50|211.23|208.11|211.23|208.11|211.36|208.24|211.23|208.11|0
1650895980000|2022-04-25 14:13:00|211.36|208.24|210.6|207.48|211.36|208.24|210.6|207.48|0
1650895990000|2022-04-25 14:13:10|211.11|207.99|211.99|208.87|211.99|208.87|211.11|207.99|0
1650896000000|2022-04-25 14:13:20|211.73|208.61|212.11|208.99|212.11|208.99|211.48|208.36|0
1650896010000|2022-04-25 14:13:30|212.87|209.75|212.99|209.87|213.25|210.13|212.87|209.75|0
1650896020000|2022-04-25 14:13:40|212.62|209.5|213.25|210.13|213.63|210.51|212.62|209.5|0
1650896030000|2022-04-25 14:13:50|213.63|210.51|213.12|210|213.63|210.51|213.12|210|0
1650896040000|2022-04-25 14:14:00|213.37|210.25|212.99|209.87|213.37|210.25|212.87|209.75|0
1650896050000|2022-04-25 14:14:10|212.62|209.5|212.74|209.62|212.74|209.62|212.49|209.37|0
1650896060000|2022-04-25 14:14:20|211.98|208.86|211.73|208.61|211.98|208.86|211.73|208.61|0
1650896070000|2022-04-25 14:14:30|211.98|208.86|212.24|209.12|212.24|209.12|211.73|208.61|0
1650896080000|2022-04-25 14:14:40|211.98|208.86|212.61|209.49|212.61|209.49|211.86|208.74|0
1650896090000|2022-04-25 14:14:50|212.68|209.56|212.05|208.93|212.68|209.56|212.05|208.93|0
1650896100000|2022-04-25 14:15:00|211.48|208.36|211.23|208.11|211.48|208.36|211.1|207.98|0
1650896110000|2022-04-25 14:15:10|211.1|207.98|210.73|207.61|211.1|207.98|210.29|207.17|0
1650896120000|2022-04-25 14:15:20|211.48|208.36|210.85|207.73|211.86|208.74|210.85|207.73|0
1650896130000|2022-04-25 14:15:30|211.35|208.23|212.36|209.24|212.36|209.24|211.35|208.23|0
1650896140000|2022-04-25 14:15:40|211.86|208.74|211.73|208.61|212.36|209.24|211.73|208.61|0
1650896150000|2022-04-25 14:15:50|211.86|208.74|211.55|208.43|211.86|208.74|211.48|208.36|0
1650896160000|2022-04-25 14:16:00|211.98|208.86|211.35|208.23|211.98|208.86|211.35|208.23|0
1650896170000|2022-04-25 14:16:10|210.1|206.98|211.1|207.98|211.1|207.98|209.97|206.85|0
1650896180000|2022-04-25 14:16:20|211.48|208.36|211.54|208.42|211.73|208.61|211.48|208.36|0
1650896190000|2022-04-25 14:16:30|211.48|208.36|211.98|208.86|211.98|208.86|211.42|208.3|0
1650896200000|2022-04-25 14:16:40|211.73|208.61|211.23|208.11|211.73|208.61|211.23|208.11|0
1650896210000|2022-04-25 14:16:50|212.36|209.24|211.48|208.36|212.36|209.24|211.48|208.36|0
1650896220000|2022-04-25 14:17:00|212.11|208.99|212.49|209.37|212.49|209.37|212.11|208.99|0
1650896230000|2022-04-25 14:17:10|212.23|209.11|211.86|208.74|212.23|209.11|211.29|208.17|0
1650896240000|2022-04-25 14:17:20|211.98|208.86|211.86|208.74|212.11|208.99|211.86|208.74|0
1650896250000|2022-04-25 14:17:30|211.98|208.86|212.17|209.05|212.17|209.05|211.98|208.86|0
1650896260000|2022-04-25 14:17:40|212.61|209.49|212.36|209.24|212.99|209.87|212.36|209.24|0
1650896270000|2022-04-25 14:17:50|211.98|208.86|212.36|209.24|212.61|209.49|211.98|208.86|0
1650896280000|2022-04-25 14:18:00|212.23|209.11|212.23|209.11|212.61|209.49|212.23|209.11|0
1650896290000|2022-04-25 14:18:10|212.49|209.37|212.99|209.87|212.99|209.87|212.49|209.37|0
1650896300000|2022-04-25 14:18:20|213.37|210.25|212.49|209.37|213.37|210.25|212.49|209.37|0
1650896310000|2022-04-25 14:18:30|212.61|209.49|212.05|208.93|212.61|209.49|212.05|208.93|0
1650896320000|2022-04-25 14:18:40|212.36|209.24|211.98|208.86|212.36|209.24|211.98|208.86|0
1650896330000|2022-04-25 14:18:50|212.68|209.56|211.48|208.36|212.68|209.56|211.48|208.36|0
1650896340000|2022-04-25 14:19:00|211.85|208.73|212.23|209.11|212.23|209.11|211.85|208.73|0
1650896350000|2022-04-25 14:19:10|212.11|208.99|212.74|209.62|212.86|209.74|212.11|208.99|0
1650896360000|2022-04-25 14:19:20|211.98|208.86|212.61|209.49|212.61|209.49|211.98|208.86|0
1650896370000|2022-04-25 14:19:30|212.11|208.99|211.1|207.98|212.11|208.99|210.85|207.73|0
1650896380000|2022-04-25 14:19:40|210.16|207.04|210.1|206.98|210.16|207.04|209.47|206.35|0
1650896390000|2022-04-25 14:19:50|209.97|206.85|208.97|205.85|209.97|206.85|208.97|205.85|0
1650896400000|2022-04-25 14:20:00|209.22|206.1|207.98|204.86|209.22|206.1|207.98|204.86|0
1650896410000|2022-04-25 14:20:10|208.22|205.1|208.85|205.73|208.85|205.73|207.98|204.86|0
1650896420000|2022-04-25 14:20:20|209.35|206.23|210.35|207.23|210.35|207.23|209.35|206.23|0
1650896430000|2022-04-25 14:20:30|210.47|207.35|209.72|206.6|210.47|207.35|209.72|206.6|0
1650896440000|2022-04-25 14:20:40|210.35|207.23|210.6|207.48|210.6|207.48|210.35|207.23|0
1650896450000|2022-04-25 14:20:50|210.47|207.35|211.35|208.23|211.35|208.23|210.47|207.35|0
1650896460000|2022-04-25 14:21:00|211.79|208.67|211.73|208.61|211.98|208.86|211.73|208.61|0
1650896470000|2022-04-25 14:21:10|211.48|208.36|211.85|208.73|211.98|208.86|211.35|208.23|0
1650896480000|2022-04-25 14:21:20|211.6|208.48|213.31|210.19|213.31|210.19|211.6|208.48|0
1650896490000|2022-04-25 14:21:30|212.99|209.87|212.99|209.87|213.11|209.99|212.74|209.62|0
1650896500000|2022-04-25 14:21:40|212.86|209.74|213.62|210.5|213.62|210.5|212.74|209.62|0
1650896510000|2022-04-25 14:21:50|213.75|210.63|213.75|210.63|213.75|210.63|213.49|210.37|0
1650896520000|2022-04-25 14:22:00|213.49|210.37|214|210.88|214|210.88|213.37|210.25|0
1650896530000|2022-04-25 14:22:10|214.13|211.01|214.38|211.26|214.38|211.26|214|210.88|0
1650896540000|2022-04-25 14:22:20|214.13|211.01|213.37|210.25|214.13|211.01|213.24|210.12|0
1650896550000|2022-04-25 14:22:30|213.49|210.37|213.75|210.63|213.75|210.63|213.37|210.25|0
1650896560000|2022-04-25 14:22:40|214|210.88|213.49|210.37|214|210.88|213.37|210.25|0
1650896570000|2022-04-25 14:22:50|213.75|210.63|213.49|210.37|213.75|210.63|213.24|210.12|0
1650896580000|2022-04-25 14:23:00|213.37|210.25|213.75|210.63|213.87|210.75|213.37|210.25|0
1650896590000|2022-04-25 14:23:10|214.25|211.13|214.51|211.39|214.63|211.51|214.25|211.13|0
1650896600000|2022-04-25 14:23:20|214.13|211.01|214.25|211.13|214.38|211.26|213.87|210.75|0
1650896610000|2022-04-25 14:23:30|213.62|210.5|212.86|209.74|213.62|210.5|212.86|209.74|0
1650896620000|2022-04-25 14:23:40|212.36|209.24|212.1|208.98|212.36|209.24|212.1|208.98|0
1650896630000|2022-04-25 14:23:50|212.36|209.24|210.97|207.85|212.36|209.24|210.97|207.85|0
1650896640000|2022-04-25 14:24:00|210.09|206.97|209.59|206.47|210.09|206.97|209.22|206.1|0
1650896650000|2022-04-25 14:24:10|208.47|205.35|206.36|203.24|208.47|205.35|206.36|203.24|0
1650896660000|2022-04-25 14:24:20|206.61|203.49|207.1|203.98|207.1|203.98|206.36|203.24|0
1650896670000|2022-04-25 14:24:30|206.73|203.61|206.85|203.73|206.85|203.73|206.48|203.36|0
1650896680000|2022-04-25 14:24:40|206.48|203.36|204.88|201.76|206.48|203.36|204.88|201.76|0
1650896690000|2022-04-25 14:24:50|204.76|201.64|205|201.88|205|201.88|204.76|201.64|0
1650896700000|2022-04-25 14:25:00|203.65|200.53|203.28|200.16|203.77|200.65|203.04|199.92|0
1650896710000|2022-04-25 14:25:10|202.92|199.8|202.43|199.31|203.04|199.92|202.43|199.31|0
1650896720000|2022-04-25 14:25:20|202.55|199.43|202.67|199.55|202.67|199.55|202.55|199.43|0
1650896730000|2022-04-25 14:25:30|202.06|198.94|201.57|198.45|202.06|198.94|201.57|198.45|0
1650896740000|2022-04-25 14:25:40|201.7|198.58|202.31|199.19|202.43|199.31|201.39|198.27|0
1650896750000|2022-04-25 14:25:50|202.06|198.94|202.18|199.06|202.18|199.06|201.57|198.45|0
1650896760000|2022-04-25 14:26:00|201.94|198.82|202.55|199.43|202.55|199.43|201.94|198.82|0
1650896790000|2022-04-25 14:26:30|203.53|200.41|203.53|200.41|203.53|200.41|203.53|200.41|0
1650896800000|2022-04-25 14:26:40|203.28|200.16|203.16|200.04|203.28|200.16|202.79|199.67|0
1650896810000|2022-04-25 14:26:50|202.67|199.55|203.65|200.53|203.65|200.53|202.67|199.55|0
1650896820000|2022-04-25 14:27:00|202.79|199.67|202.06|198.94|202.92|199.8|202.06|198.94|0
1650896830000|2022-04-25 14:27:10|202.3|199.18|202.49|199.37|202.49|199.37|202.3|199.18|0
1650896840000|2022-04-25 14:27:20|202.06|198.94|202.49|199.37|202.49|199.37|202.06|198.94|0
1650896850000|2022-04-25 14:27:30|202.55|199.43|203.77|200.65|203.77|200.65|202.55|199.43|0
1650896860000|2022-04-25 14:27:40|203.16|200.04|203.65|200.53|203.65|200.53|203.16|200.04|0
1650896870000|2022-04-25 14:27:50|203.4|200.28|203.16|200.04|203.4|200.28|203.16|200.04|0
1650896880000|2022-04-25 14:28:00|203.47|200.35|202.67|199.55|203.47|200.35|202.55|199.43|0
1650896890000|2022-04-25 14:28:10|202.55|199.43|202.67|199.55|202.73|199.61|202.49|199.37|0
1650896900000|2022-04-25 14:28:20|202.91|199.79|202.79|199.67|202.91|199.79|202.79|199.67|0
1650896910000|2022-04-25 14:28:30|202.91|199.79|202.91|199.79|203.16|200.04|202.91|199.79|0
1650896920000|2022-04-25 14:28:40|203.28|200.16|202.49|199.37|203.28|200.16|202.3|199.18|0
1650896930000|2022-04-25 14:28:50|202.18|199.06|202.18|199.06|202.18|199.06|202.06|198.94|0
1650896940000|2022-04-25 14:29:00|203.16|200.04|202.18|199.06|203.16|200.04|202.18|199.06|0
1650896950000|2022-04-25 14:29:10|202.42|199.3|202.55|199.43|202.55|199.43|202.18|199.06|0
1650896960000|2022-04-25 14:29:20|201.82|198.7|201.94|198.82|202.3|199.18|201.82|198.7|0
1650896970000|2022-04-25 14:29:30|202.3|199.18|201.94|198.82|202.55|199.43|201.94|198.82|0
1650896980000|2022-04-25 14:29:40|201.69|198.57|201.57|198.45|201.69|198.57|201.39|198.27|0
1650896990000|2022-04-25 14:29:50|202.18|199.06|202.37|199.25|202.37|199.25|202.18|199.06|0
1650897000000|2022-04-25 14:30:00|203.03|199.91|202.55|199.43|203.03|199.91|202.55|199.43|0
1650897010000|2022-04-25 14:30:10|201.94|198.82|204.57|201.45|204.57|201.45|201.94|198.82|0
1650897020000|2022-04-25 14:30:20|204.33|201.21|200.66|197.54|204.33|201.21|200.66|197.54|0
1650897030000|2022-04-25 14:30:30|200.78|197.66|200.29|197.17|200.78|197.66|199.93|196.81|0
1650897040000|2022-04-25 14:30:40|200.6|197.48|199.69|196.57|200.6|197.48|199.69|196.57|0
1650897050000|2022-04-25 14:30:50|200.17|197.05|200.6|197.48|201.15|198.03|200.17|197.05|0
1650897060000|2022-04-25 14:31:00|200.24|197.12|199.88|196.76|200.24|197.12|199.88|196.76|0
1650897070000|2022-04-25 14:31:10|200.24|197.12|199.88|196.76|200.6|197.48|199.88|196.76|0
1650897080000|2022-04-25 14:31:20|200|196.88|199.87|196.75|200.12|197|199.87|196.75|0
1650897090000|2022-04-25 14:31:30|199.63|196.51|199.87|196.75|199.87|196.75|199.63|196.51|0
1650897100000|2022-04-25 14:31:40|199.63|196.51|199.03|195.91|199.63|196.51|199.03|195.91|0
1650897110000|2022-04-25 14:31:50|198.67|195.55|197.94|194.82|198.67|195.55|197.94|194.82|0
1650897120000|2022-04-25 14:32:00|197.82|194.7|197.82|194.7|197.82|194.7|197.7|194.58|0
1650897130000|2022-04-25 14:32:10|198.18|195.06|197.34|194.22|198.18|195.06|197.34|194.22|0
1650897140000|2022-04-25 14:32:20|197.29|194.17|197.22|194.1|197.34|194.22|197.22|194.1|0
1650897150000|2022-04-25 14:32:30|198.06|194.94|197.46|194.34|198.06|194.94|197.41|194.29|0
1650897160000|2022-04-25 14:32:40|196.74|193.62|196.98|193.86|197.22|194.1|196.74|193.62|0
1650897170000|2022-04-25 14:32:50|197.1|193.98|197.46|194.34|197.46|194.34|196.98|193.86|0
1650897180000|2022-04-25 14:33:00|197.58|194.46|197.34|194.22|197.7|194.58|197.34|194.22|0
1650897190000|2022-04-25 14:33:10|197.1|193.98|197.22|194.1|197.46|194.34|197.1|193.98|0
1650897200000|2022-04-25 14:33:20|197.58|194.46|197.7|194.58|197.7|194.58|197.58|194.46|0
1650897210000|2022-04-25 14:33:30|198.3|195.18|198.42|195.3|198.42|195.3|198.18|195.06|0
1650897220000|2022-04-25 14:33:40|198.54|195.42|199.15|196.03|199.15|196.03|198.54|195.42|0
1650897230000|2022-04-25 14:33:50|199.27|196.15|199.15|196.03|199.27|196.15|199.03|195.91|0
1650897240000|2022-04-25 14:34:00|198.91|195.79|198.49|195.37|198.91|195.79|198.49|195.37|0
1650897250000|2022-04-25 14:34:10|198.06|194.94|197.46|194.34|198.06|194.94|197.46|194.34|0
1650897260000|2022-04-25 14:34:20|197.34|194.22|196.38|193.26|197.34|194.22|196.38|193.26|0
1650897270000|2022-04-25 14:34:30|196.5|193.38|196.74|193.62|196.86|193.74|196.5|193.38|0
1650897280000|2022-04-25 14:34:40|196.62|193.5|196.74|193.62|196.74|193.62|196.14|193.02|0
1650897290000|2022-04-25 14:34:50|196.62|193.5|195.79|192.67|196.62|193.5|195.67|192.55|0
1650897300000|2022-04-25 14:35:00|196.02|192.9|196.26|193.14|196.26|193.14|195.79|192.67|0
1650897310000|2022-04-25 14:35:10|196.14|193.02|195.61|192.49|196.14|193.02|195.61|192.49|0
1650897320000|2022-04-25 14:35:20|195.55|192.43|196.02|192.9|196.02|192.9|195.55|192.43|0
1650897330000|2022-04-25 14:35:30|195.79|192.67|195.79|192.67|196.02|192.9|195.67|192.55|0
1650897340000|2022-04-25 14:35:40|195.55|192.43|196.26|193.14|196.26|193.14|195.55|192.43|0
1650897350000|2022-04-25 14:35:50|196.62|193.5|196.86|193.74|196.86|193.74|196.62|193.5|0
1650897360000|2022-04-25 14:36:00|196.8|193.68|195.55|192.43|196.8|193.68|195.55|192.43|0
1650897370000|2022-04-25 14:36:10|195.78|192.66|196.5|193.38|196.5|193.38|195.78|192.66|0
1650897380000|2022-04-25 14:36:20|196.26|193.14|196.02|192.9|196.26|193.14|195.55|192.43|0
1650897390000|2022-04-25 14:36:30|196.38|193.26|196.26|193.14|196.5|193.38|196.26|193.14|0
1650897400000|2022-04-25 14:36:40|196.14|193.02|195.9|192.78|196.14|193.02|195.9|192.78|0
1650897410000|2022-04-25 14:36:50|195.78|192.66|195.78|192.66|195.9|192.78|195.78|192.66|0
1650897420000|2022-04-25 14:37:00|195.55|192.43|194.95|191.83|195.55|192.43|194.95|191.83|0
1650897430000|2022-04-25 14:37:10|195.43|192.31|195.07|191.95|195.43|192.31|195.07|191.95|0
1650897440000|2022-04-25 14:37:20|195.43|192.31|195.01|191.89|195.43|192.31|194.95|191.83|0
1650897450000|2022-04-25 14:37:30|194.71|191.59|194.83|191.71|194.83|191.71|194.47|191.35|0
1650897460000|2022-04-25 14:37:40|194.71|191.59|195.54|192.42|195.54|192.42|194.71|191.59|0
1650897470000|2022-04-25 14:37:50|195.78|192.66|196.14|193.02|196.26|193.14|195.78|192.66|0
1650897480000|2022-04-25 14:38:00|195.43|192.31|196.38|193.26|196.38|193.26|195.25|192.13|0
1650897490000|2022-04-25 14:38:10|196.5|193.38|196.74|193.62|196.74|193.62|196.5|193.38|0
1650897500000|2022-04-25 14:38:20|196.5|193.38|196.98|193.86|197.1|193.98|196.5|193.38|0
1650897510000|2022-04-25 14:38:30|197.34|194.22|197.46|194.34|197.7|194.58|197.34|194.22|0
1650897520000|2022-04-25 14:38:40|197.7|194.58|197.82|194.7|197.82|194.7|197.1|193.98|0
1650897530000|2022-04-25 14:38:50|197.94|194.82|198.06|194.94|198.06|194.94|197.7|194.58|0
1650897540000|2022-04-25 14:39:00|198.42|195.3|198.3|195.18|198.54|195.42|198.3|195.18|0
1650897550000|2022-04-25 14:39:10|198.54|195.42|199.87|196.75|199.87|196.75|198.54|195.42|0
1650897560000|2022-04-25 14:39:20|199.63|196.51|200.11|196.99|200.11|196.99|199.63|196.51|0
1650897570000|2022-04-25 14:39:30|200.35|197.23|200.6|197.48|200.6|197.48|200.23|197.11|0
1650897580000|2022-04-25 14:39:40|200.47|197.35|200.47|197.35|200.47|197.35|199.87|196.75|0
1650897590000|2022-04-25 14:39:50|200.35|197.23|200.84|197.72|201.08|197.96|200.35|197.23|0
1650897600000|2022-04-25 14:40:00|200.9|197.78|201.32|198.2|201.32|198.2|200.9|197.78|0
1650897610000|2022-04-25 14:40:10|201.45|198.33|201.69|198.57|201.69|198.57|201.2|198.08|0
1650897620000|2022-04-25 14:40:20|202.3|199.18|202.97|199.85|202.97|199.85|202.3|199.18|0
1650897630000|2022-04-25 14:40:30|203.03|199.91|202.67|199.55|203.52|200.4|202.67|199.55|0
1650897640000|2022-04-25 14:40:40|203.34|200.22|203.4|200.28|203.4|200.28|203.34|200.22|0
1650897650000|2022-04-25 14:40:50|203.15|200.03|203.59|200.47|203.77|200.65|203.15|200.03|0
1650897660000|2022-04-25 14:41:00|203.28|200.16|202.91|199.79|203.28|200.16|202.79|199.67|0
1650897670000|2022-04-25 14:41:10|202.66|199.54|202.79|199.67|202.79|199.67|202.66|199.54|0
1650897680000|2022-04-25 14:41:20|202.66|199.54|202.66|199.54|202.66|199.54|202.54|199.42|0
1650897690000|2022-04-25 14:41:30|202.42|199.3|202.42|199.3|202.73|199.61|202.42|199.3|0
1650897700000|2022-04-25 14:41:40|202.91|199.79|203.4|200.28|203.4|200.28|202.79|199.67|0
1650897710000|2022-04-25 14:41:50|203.28|200.16|203.03|199.91|203.52|200.4|203.03|199.91|0
1650897720000|2022-04-25 14:42:00|204.08|200.96|203.52|200.4|204.08|200.96|203.52|200.4|0
1650897730000|2022-04-25 14:42:10|203.28|200.16|203.4|200.28|203.4|200.28|203.28|200.16|0
1650897740000|2022-04-25 14:42:20|203.77|200.65|204.38|201.26|204.38|201.26|203.52|200.4|0
1650897750000|2022-04-25 14:42:30|204.87|201.75|204.5|201.38|204.87|201.75|204.5|201.38|0
1650897760000|2022-04-25 14:42:40|204.75|201.63|204.63|201.51|204.75|201.63|204.63|201.51|0
1650897770000|2022-04-25 14:42:50|204.26|201.14|204.13|201.01|204.26|201.14|204.07|200.95|0
1650897780000|2022-04-25 14:43:00|204.87|201.75|204.5|201.38|204.87|201.75|204.5|201.38|0
1650897790000|2022-04-25 14:43:10|204.38|201.26|204.87|201.75|204.87|201.75|204.07|200.95|0
1650897800000|2022-04-25 14:43:20|205.24|202.12|206.11|202.99|206.11|202.99|205.24|202.12|0
1650897810000|2022-04-25 14:43:30|206.23|203.11|205.68|202.56|206.23|203.11|205.68|202.56|0
1650897820000|2022-04-25 14:43:40|205.73|202.61|205.61|202.49|206.11|202.99|205.61|202.49|0
1650897830000|2022-04-25 14:43:50|205.49|202.37|205.24|202.12|205.49|202.37|205.06|201.94|0
1650897840000|2022-04-25 14:44:00|205.61|202.49|205.36|202.24|206.1|202.98|205.36|202.24|0
1650897850000|2022-04-25 14:44:10|205.3|202.18|205.86|202.74|205.86|202.74|205.3|202.18|0
1650897860000|2022-04-25 14:44:20|205.98|202.86|205.49|202.37|205.98|202.86|205.49|202.37|0
1650897870000|2022-04-25 14:44:30|205.24|202.12|204.75|201.63|205.24|202.12|204.75|201.63|0
1650897880000|2022-04-25 14:44:40|204.87|201.75|204.13|201.01|204.87|201.75|204.01|200.89|0
1650897890000|2022-04-25 14:44:50|204.38|201.26|204.13|201.01|204.38|201.26|204.13|201.01|0
1650897900000|2022-04-25 14:45:00|204.75|201.63|205.12|202|205.12|202|204.38|201.26|0
1650897910000|2022-04-25 14:45:10|205.06|201.94|205.06|201.94|205.06|201.94|205.06|201.94|0
1650897920000|2022-04-25 14:45:20|205.12|202|205.12|202|205.12|202|205.12|202|0
1650897930000|2022-04-25 14:45:30|204.75|201.63|204.13|201.01|204.75|201.63|204.13|201.01|0
1650897940000|2022-04-25 14:45:40|204.01|200.89|202.66|199.54|204.01|200.89|202.66|199.54|0
1650897950000|2022-04-25 14:45:50|203.03|199.91|202.05|198.93|203.03|199.91|202.05|198.93|0
1650897960000|2022-04-25 14:46:00|201.93|198.81|202.54|199.42|202.54|199.42|201.81|198.69|0
1650897970000|2022-04-25 14:46:10|202.29|199.17|202.05|198.93|202.54|199.42|202.05|198.93|0
1650897980000|2022-04-25 14:46:20|202.29|199.17|201.81|198.69|202.29|199.17|201.81|198.69|0
1650897990000|2022-04-25 14:46:30|202.29|199.17|202.85|199.73|202.85|199.73|202.29|199.17|0
1650898000000|2022-04-25 14:46:40|203.27|200.15|203.15|200.03|203.27|200.15|202.78|199.66|0
1650898010000|2022-04-25 14:46:50|203.09|199.97|203.27|200.15|203.52|200.4|203.09|199.97|0
1650898020000|2022-04-25 14:47:00|203.39|200.27|203.03|199.91|203.39|200.27|202.9|199.78|0
1650898030000|2022-04-25 14:47:10|202.66|199.54|202.9|199.78|202.9|199.78|202.66|199.54|0
1650898040000|2022-04-25 14:47:20|203.27|200.15|202.54|199.42|203.27|200.15|202.54|199.42|0
1650898050000|2022-04-25 14:47:30|202.42|199.3|201.32|198.2|202.42|199.3|201.32|198.2|0
1650898060000|2022-04-25 14:47:40|201.5|198.38|201.26|198.14|201.56|198.44|201.26|198.14|0
1650898070000|2022-04-25 14:47:50|201.07|197.95|201.32|198.2|201.56|198.44|201.07|197.95|0
1650898080000|2022-04-25 14:48:00|200.95|197.83|201.32|198.2|201.32|198.2|200.95|197.83|0
1650898090000|2022-04-25 14:48:10|200.83|197.71|202.05|198.93|202.05|198.93|200.83|197.71|0
1650898100000|2022-04-25 14:48:20|201.99|198.87|202.05|198.93|202.05|198.93|201.99|198.87|0
1650898110000|2022-04-25 14:48:30|202.29|199.17|201.8|198.68|202.29|199.17|201.68|198.56|0
1650898120000|2022-04-25 14:48:40|201.93|198.81|201.07|197.95|202.05|198.93|201.07|197.95|0
1650898130000|2022-04-25 14:48:50|200.47|197.35|200.47|197.35|200.47|197.35|200.1|196.98|0
1650898140000|2022-04-25 14:49:00|200.34|197.22|200.59|197.47|200.59|197.47|200.22|197.1|0
1650898150000|2022-04-25 14:49:10|201.19|198.07|201.93|198.81|201.93|198.81|201.19|198.07|0
1650898160000|2022-04-25 14:49:20|201.8|198.68|201.32|198.2|201.8|198.68|201.32|198.2|0
1650898170000|2022-04-25 14:49:30|201.62|198.5|201.44|198.32|201.68|198.56|201.44|198.32|0
1650898180000|2022-04-25 14:49:40|200.83|197.71|201.14|198.02|201.44|198.32|200.83|197.71|0
1650898190000|2022-04-25 14:49:50|200.59|197.47|200.59|197.47|200.95|197.83|200.59|197.47|0
1650898200000|2022-04-25 14:50:00|199.25|196.13|199.98|196.86|199.98|196.86|199.25|196.13|0
1650898210000|2022-04-25 14:50:10|200.34|197.22|201.32|198.2|201.32|198.2|200.34|197.22|0
1650898220000|2022-04-25 14:50:20|201.07|197.95|201.92|198.8|201.92|198.8|201.07|197.95|0
1650898230000|2022-04-25 14:50:30|202.29|199.17|202.53|199.41|202.53|199.41|202.29|199.17|0
1650898240000|2022-04-25 14:50:40|202.17|199.05|202.78|199.66|202.9|199.78|202.17|199.05|0
1650898250000|2022-04-25 14:50:50|203.02|199.9|203.09|199.97|203.15|200.03|203.02|199.9|0
1650898260000|2022-04-25 14:51:00|202.53|199.41|203.88|200.76|203.88|200.76|202.53|199.41|0
1650898270000|2022-04-25 14:51:10|203.51|200.39|203.51|200.39|203.7|200.58|203.39|200.27|0
1650898280000|2022-04-25 14:51:20|203.76|200.64|203.51|200.39|203.88|200.76|203.51|200.39|0
1650898290000|2022-04-25 14:51:30|204.5|201.38|204.62|201.5|204.93|201.81|204.5|201.38|0
1650898300000|2022-04-25 14:51:40|204.86|201.74|204.37|201.25|204.86|201.74|204.37|201.25|0
1650898310000|2022-04-25 14:51:50|204.25|201.13|205.73|202.61|205.73|202.61|204.25|201.13|0
1650898320000|2022-04-25 14:52:00|205.6|202.48|206.35|203.23|206.59|203.47|205.6|202.48|0
1650898330000|2022-04-25 14:52:10|206.47|203.35|207.21|204.09|207.21|204.09|206.47|203.35|0
1650898340000|2022-04-25 14:52:20|206.97|203.85|207.09|203.97|207.09|203.97|206.84|203.72|0
1650898350000|2022-04-25 14:52:30|206.84|203.72|207.96|204.84|207.96|204.84|206.84|203.72|0
1650898360000|2022-04-25 14:52:40|207.59|204.47|207.71|204.59|208.02|204.9|207.59|204.47|0
1650898370000|2022-04-25 14:52:50|207.34|204.22|207.96|204.84|207.96|204.84|207.34|204.22|0
1650898380000|2022-04-25 14:53:00|208.21|205.09|208.96|205.84|209.21|206.09|208.21|205.09|0
1650898390000|2022-04-25 14:53:10|208.71|205.59|207.83|204.71|208.71|205.59|207.83|204.71|0
1650898400000|2022-04-25 14:53:20|207.96|204.84|208.33|205.21|208.33|205.21|207.71|204.59|0
1650898410000|2022-04-25 14:53:30|208.02|204.9|208.71|205.59|208.83|205.71|208.02|204.9|0
1650898420000|2022-04-25 14:53:40|208.58|205.46|208.71|205.59|208.71|205.59|208.33|205.21|0
1650898430000|2022-04-25 14:53:50|208.58|205.46|208.21|205.09|208.71|205.59|208.21|205.09|0
1650898440000|2022-04-25 14:54:00|208.71|205.59|208.33|205.21|208.71|205.59|208.33|205.21|0
1650898450000|2022-04-25 14:54:10|208.58|205.46|208.33|205.21|208.58|205.46|208.08|204.96|0
1650898460000|2022-04-25 14:54:20|208.21|205.09|208.08|204.96|208.21|205.09|207.96|204.84|0
1650898470000|2022-04-25 14:54:30|208.21|205.09|207.83|204.71|208.21|205.09|207.71|204.59|0
1650898480000|2022-04-25 14:54:40|207.71|204.59|208.21|205.09|208.33|205.21|207.71|204.59|0
1650898490000|2022-04-25 14:54:50|208.33|205.21|208.08|204.96|208.46|205.34|208.08|204.96|0
1650898500000|2022-04-25 14:55:00|207.83|204.71|208.33|205.21|208.33|205.21|207.58|204.46|0
1650898510000|2022-04-25 14:55:10|208.08|204.96|208.21|205.09|208.33|205.21|208.08|204.96|0
1650898520000|2022-04-25 14:55:20|208.08|204.96|208.21|205.09|208.21|205.09|208.08|204.96|0
1650898540000|2022-04-25 14:55:40|207.58|204.46|207.71|204.59|207.71|204.59|207.58|204.46|0
1650898550000|2022-04-25 14:55:50|209.17|206.05|209.54|206.42|209.54|206.42|209.17|206.05|0
1650898560000|2022-04-25 14:56:00|209.79|206.67|209.11|205.99|210.29|207.17|209.11|205.99|0
1650898570000|2022-04-25 14:56:10|209.24|206.12|209.24|206.12|209.24|206.12|209.11|205.99|0
1650898580000|2022-04-25 14:56:20|209.49|206.37|210.7|207.58|211.2|208.08|209.49|206.37|0
1650898590000|2022-04-25 14:56:30|210.57|207.45|210.32|207.2|210.57|207.45|210.32|207.2|0
1650898600000|2022-04-25 14:56:40|210.45|207.33|210.2|207.08|210.45|207.33|210.2|207.08|0
1650898610000|2022-04-25 14:56:50|210.57|207.45|210.7|207.58|210.7|207.58|210.45|207.33|0
1650898620000|2022-04-25 14:57:00|210.82|207.7|210.39|207.27|210.82|207.7|210.39|207.27|0
1650898630000|2022-04-25 14:57:10|210.26|207.14|210.7|207.58|210.7|207.58|210.26|207.14|0
1650898640000|2022-04-25 14:57:20|210.82|207.7|211.57|208.45|211.57|208.45|210.82|207.7|0
1650898650000|2022-04-25 14:57:30|211.2|208.08|211.26|208.14|211.57|208.45|211.2|208.08|0
1650898660000|2022-04-25 14:57:40|210.95|207.83|210.7|207.58|210.95|207.83|210.57|207.45|0
1650898670000|2022-04-25 14:57:50|211.2|208.08|211.57|208.45|211.57|208.45|211.2|208.08|0
1650898680000|2022-04-25 14:58:00|211.7|208.58|211.82|208.7|212.2|209.08|211.7|208.58|0
1650898690000|2022-04-25 14:58:10|211.95|208.83|212.82|209.7|212.82|209.7|211.95|208.83|0
1650898700000|2022-04-25 14:58:20|212.7|209.58|213.08|209.96|213.08|209.96|212.7|209.58|0
1650898710000|2022-04-25 14:58:30|213.33|210.21|214.08|210.96|214.21|211.09|213.33|210.21|0
1650898720000|2022-04-25 14:58:40|213.96|210.84|213.2|210.08|214.08|210.96|213.2|210.08|0
1650898730000|2022-04-25 14:58:50|213.33|210.21|213.33|210.21|213.33|210.21|213.2|210.08|0
1650898740000|2022-04-25 14:59:00|213.58|210.46|213.7|210.58|213.7|210.58|213.45|210.33|0
1650898750000|2022-04-25 14:59:10|213.83|210.71|213.83|210.71|213.96|210.84|213.64|210.52|0
1650898760000|2022-04-25 14:59:20|214.21|211.09|214.59|211.47|214.59|211.47|214.21|211.09|0
1650898770000|2022-04-25 14:59:30|214.71|211.59|214.27|211.15|214.71|211.59|214.27|211.15|0
1650898780000|2022-04-25 14:59:40|214.59|211.47|214.21|211.09|214.59|211.47|213.96|210.84|0
1650898790000|2022-04-25 14:59:50|214.08|210.96|214.21|211.09|214.21|211.09|213.83|210.71|0
1650898800000|2022-04-25 15:00:00|214.59|211.47|213.7|210.58|214.59|211.47|213.7|210.58|0
1650898810000|2022-04-25 15:00:10|213.07|209.95|213.58|210.46|213.58|210.46|213.07|209.95|0
1650898820000|2022-04-25 15:00:20|213.33|210.21|213.07|209.95|213.45|210.33|213.07|209.95|0
1650898830000|2022-04-25 15:00:30|212.95|209.83|213.2|210.08|213.2|210.08|212.82|209.7|0
1650898840000|2022-04-25 15:00:40|213.33|210.21|213.07|209.95|213.58|210.46|212.95|209.83|0
1650898850000|2022-04-25 15:00:50|213.33|210.21|213.2|210.08|213.45|210.33|213.2|210.08|0
1650898860000|2022-04-25 15:01:00|212.32|209.2|212.82|209.7|212.82|209.7|212.2|209.08|0
1650898870000|2022-04-25 15:01:10|213.07|209.95|213.7|210.58|213.7|210.58|213.07|209.95|0
1650898880000|2022-04-25 15:01:20|213.83|210.71|214.08|210.96|214.21|211.09|213.83|210.71|0
1650898890000|2022-04-25 15:01:30|214.21|211.09|213.83|210.71|214.21|211.09|213.83|210.71|0
1650898900000|2022-04-25 15:01:40|214.33|211.21|214.08|210.96|214.33|211.21|214.08|210.96|0
1650898910000|2022-04-25 15:01:50|214.71|211.59|214.71|211.59|215.34|212.22|214.71|211.59|0
1650898920000|2022-04-25 15:02:00|214.59|211.47|213.7|210.58|214.59|211.47|213.7|210.58|0
1650898930000|2022-04-25 15:02:10|214.08|210.96|213.83|210.71|214.08|210.96|213.83|210.71|0
1650898940000|2022-04-25 15:02:20|213.58|210.46|213.45|210.33|213.7|210.58|213.39|210.27|0
1650898950000|2022-04-25 15:02:30|213.32|210.2|213.45|210.33|213.45|210.33|213.32|210.2|0
1650898960000|2022-04-25 15:02:40|213.83|210.71|213.45|210.33|214.08|210.96|213.32|210.2|0
1650898970000|2022-04-25 15:02:50|213.32|210.2|213.45|210.33|213.58|210.46|213.32|210.2|0
1650898980000|2022-04-25 15:03:00|213.32|210.2|212.7|209.58|213.39|210.27|212.57|209.45|0
1650898990000|2022-04-25 15:03:10|212.82|209.7|213.45|210.33|213.45|210.33|212.82|209.7|0
1650899000000|2022-04-25 15:03:20|213.2|210.08|212.69|209.57|213.2|210.08|212.57|209.45|0
1650899010000|2022-04-25 15:03:30|212.82|209.7|213.58|210.46|213.58|210.46|212.69|209.57|0
1650899020000|2022-04-25 15:03:40|213.32|210.2|212.95|209.83|213.32|210.2|212.95|209.83|0
1650899030000|2022-04-25 15:03:50|212.82|209.7|213.07|209.95|213.07|209.95|212.57|209.45|0
1650899040000|2022-04-25 15:04:00|213.45|210.33|212.82|209.7|213.57|210.45|212.82|209.7|0
1650899050000|2022-04-25 15:04:10|212.95|209.83|212.82|209.7|212.95|209.83|212.82|209.7|0
1650899060000|2022-04-25 15:04:20|212.44|209.32|212.69|209.57|212.69|209.57|212.44|209.32|0
1650899070000|2022-04-25 15:04:30|212.57|209.45|212.32|209.2|212.69|209.57|212.32|209.2|0
1650899080000|2022-04-25 15:04:40|212.44|209.32|211.57|208.45|212.44|209.32|211.57|208.45|0
1650899090000|2022-04-25 15:04:50|211.44|208.32|212.19|209.07|212.19|209.07|211.44|208.32|0
1650899100000|2022-04-25 15:05:00|212.82|209.7|213.57|210.45|213.57|210.45|212.69|209.57|0
1650899110000|2022-04-25 15:05:10|213.45|210.33|213.7|210.58|213.7|210.58|213.32|210.2|0
1650899120000|2022-04-25 15:05:20|213.57|210.45|213.7|210.58|213.83|210.71|213.57|210.45|0
1650899130000|2022-04-25 15:05:30|213.57|210.45|214.08|210.96|214.08|210.96|213.45|210.33|0
1650899140000|2022-04-25 15:05:40|213.95|210.83|214.58|211.46|214.71|211.59|213.95|210.83|0
1650899150000|2022-04-25 15:05:50|214.71|211.59|214.84|211.72|214.84|211.72|214.58|211.46|0
1650899160000|2022-04-25 15:06:00|215.09|211.97|214.96|211.84|215.21|212.09|214.96|211.84|0
1650899170000|2022-04-25 15:06:10|215.21|212.09|214.2|211.08|215.21|212.09|214.2|211.08|0
1650899180000|2022-04-25 15:06:20|214.27|211.15|212.82|209.7|214.33|211.21|212.82|209.7|0
1650899190000|2022-04-25 15:06:30|213.32|210.2|213.7|210.58|213.82|210.7|213.32|210.2|0
1650899200000|2022-04-25 15:06:40|213.45|210.33|212.94|209.82|213.45|210.33|212.94|209.82|0
1650899210000|2022-04-25 15:06:50|212.82|209.7|213.32|210.2|213.32|210.2|212.82|209.7|0
1650899220000|2022-04-25 15:07:00|212.94|209.82|212.57|209.45|212.94|209.82|212.57|209.45|0
1650899230000|2022-04-25 15:07:10|212.06|208.94|212.57|209.45|212.69|209.57|212.06|208.94|0
1650899240000|2022-04-25 15:07:20|212.32|209.2|212.82|209.7|212.94|209.82|212.32|209.2|0
1650899250000|2022-04-25 15:07:30|213.19|210.07|213.57|210.45|213.57|210.45|213.19|210.07|0
1650899260000|2022-04-25 15:07:40|213.7|210.58|213.32|210.2|213.7|210.58|213.32|210.2|0
1650899270000|2022-04-25 15:07:50|213.57|210.45|213.82|210.7|213.82|210.7|213.57|210.45|0
1650899280000|2022-04-25 15:08:00|214.08|210.96|213.82|210.7|214.08|210.96|213.57|210.45|0
1650899290000|2022-04-25 15:08:10|213.57|210.45|213.32|210.2|213.57|210.45|213.19|210.07|0
1650899300000|2022-04-25 15:08:20|213.7|210.58|213.19|210.07|213.7|210.58|213.19|210.07|0
1650899310000|2022-04-25 15:08:30|213.57|210.45|213.82|210.7|213.82|210.7|213.57|210.45|0
1650899320000|2022-04-25 15:08:40|213.95|210.83|214.33|211.21|214.33|211.21|213.95|210.83|0
1650899330000|2022-04-25 15:08:50|214.07|210.95|213.7|210.58|214.07|210.95|213.57|210.45|0
1650899340000|2022-04-25 15:09:00|213.64|210.52|214.58|211.46|214.58|211.46|213.64|210.52|0
1650899350000|2022-04-25 15:09:10|214.33|211.21|214.58|211.46|214.58|211.46|214.33|211.21|0
1650899360000|2022-04-25 15:09:20|214.71|211.59|214.71|211.59|214.96|211.84|214.71|211.59|0
1650899370000|2022-04-25 15:09:30|214.45|211.33|214.2|211.08|214.71|211.59|214.2|211.08|0
1650899380000|2022-04-25 15:09:40|213.7|210.58|214.71|211.59|214.71|211.59|213.7|210.58|0
1650899390000|2022-04-25 15:09:50|214.83|211.71|214.45|211.33|214.96|211.84|214.45|211.33|0
1650899400000|2022-04-25 15:10:00|214.83|211.71|214.2|211.08|214.83|211.71|214.2|211.08|0
1650899410000|2022-04-25 15:10:10|214.83|211.71|215.21|212.09|215.21|212.09|214.83|211.71|0
1650899420000|2022-04-25 15:10:20|215.46|212.34|216.35|213.23|216.61|213.49|215.46|212.34|0
1650899430000|2022-04-25 15:10:30|216.23|213.11|216.1|212.98|216.35|213.23|216.1|212.98|0
1650899440000|2022-04-25 15:10:40|215.59|212.47|214.45|211.33|215.59|212.47|214.45|211.33|0
1650899450000|2022-04-25 15:10:50|213.41|210.29|216.41|213.29|216.41|213.29|213.41|210.29|0
1650899460000|2022-04-25 15:11:00|216.67|213.55|216.16|213.04|216.67|213.55|216.16|213.04|0
1650899470000|2022-04-25 15:11:10|216.03|212.91|216.41|213.29|216.41|213.29|215.97|212.85|0
1650899480000|2022-04-25 15:11:20|215.91|212.79|216.03|212.91|216.41|213.29|215.78|212.66|0
1650899490000|2022-04-25 15:11:30|215.4|212.28|215.53|212.41|215.65|212.53|215.4|212.28|0
1650899500000|2022-04-25 15:11:40|215.4|212.28|215.78|212.66|216.16|213.04|215.4|212.28|0
1650899510000|2022-04-25 15:11:50|215.53|212.41|215.15|212.03|215.53|212.41|215.15|212.03|0
1650899520000|2022-04-25 15:12:00|215.91|212.79|216.03|212.91|216.03|212.91|215.91|212.79|0
1650899530000|2022-04-25 15:12:10|216.1|212.98|215.65|212.53|216.1|212.98|215.65|212.53|0
1650899540000|2022-04-25 15:12:20|215.15|212.03|214.9|211.78|215.27|212.15|214.64|211.52|0
1650899550000|2022-04-25 15:12:30|214.52|211.4|213.76|210.64|214.52|211.4|213.76|210.64|0
1650899560000|2022-04-25 15:12:40|213.39|210.27|213.26|210.14|213.64|210.52|213.26|210.14|0
1650899570000|2022-04-25 15:12:50|213.01|209.89|212.39|209.27|213.01|209.89|212.39|209.27|0
1650899580000|2022-04-25 15:13:00|211.2|208.08|211.14|208.02|211.2|208.08|211.01|207.89|0
1650899590000|2022-04-25 15:13:10|210.89|207.77|210.14|207.02|210.89|207.77|209.52|206.4|0
1650899600000|2022-04-25 15:13:20|210.27|207.15|210.89|207.77|211.26|208.14|210.27|207.15|0
1650899610000|2022-04-25 15:13:30|210.46|207.34|210.64|207.52|210.64|207.52|210.14|207.02|0
1650899620000|2022-04-25 15:13:40|210.52|207.4|211.64|208.52|211.64|208.52|210.52|207.4|0
1650899630000|2022-04-25 15:13:50|211.89|208.77|212.13|209.01|212.13|209.01|211.88|208.76|0
1650899640000|2022-04-25 15:14:00|212.88|209.76|213.39|210.27|213.64|210.52|212.88|209.76|0
1650899650000|2022-04-25 15:14:10|213.33|210.21|213.26|210.14|213.76|210.64|213.14|210.02|0
1650899660000|2022-04-25 15:14:20|213.08|209.96|213.26|210.14|213.26|210.14|213.01|209.89|0
1650899670000|2022-04-25 15:14:30|213.01|209.89|212.38|209.26|213.01|209.89|212.13|209.01|0
1650899680000|2022-04-25 15:14:40|212.76|209.64|213.13|210.01|213.13|210.01|212.76|209.64|0
1650899690000|2022-04-25 15:14:50|213.39|210.27|213.89|210.77|213.89|210.77|213.39|210.27|0
1650899700000|2022-04-25 15:15:00|214.39|211.27|215.27|212.15|215.27|212.15|214.14|211.02|0
1650899710000|2022-04-25 15:15:10|215.4|212.28|215.27|212.15|215.4|212.28|215.27|212.15|0
1650899720000|2022-04-25 15:15:20|216.03|212.91|216.66|213.54|216.66|213.54|216.03|212.91|0
1650899730000|2022-04-25 15:15:30|216.54|213.42|216.41|213.29|216.54|213.42|216.1|212.98|0
1650899740000|2022-04-25 15:15:40|216.66|213.54|216.73|213.61|216.79|213.67|216.54|213.42|0
1650899750000|2022-04-25 15:15:50|217.04|213.92|217.55|214.43|217.93|214.81|217.04|213.92|0
1650899760000|2022-04-25 15:16:00|217.68|214.56|218.7|215.58|218.7|215.58|217.68|214.56|0
1650899770000|2022-04-25 15:16:10|217.87|214.75|217.55|214.43|217.87|214.75|217.55|214.43|0
1650899780000|2022-04-25 15:16:20|217.04|213.92|216.79|213.67|217.04|213.92|216.66|213.54|0
1650899790000|2022-04-25 15:16:30|216.66|213.54|217.04|213.92|217.04|213.92|216.66|213.54|0
1650899800000|2022-04-25 15:16:40|216.92|213.8|216.54|213.42|216.92|213.8|216.28|213.16|0
1650899810000|2022-04-25 15:16:50|216.6|213.48|216.41|213.29|216.92|213.8|216.41|213.29|0
1650899820000|2022-04-25 15:17:00|216.66|213.54|216.79|213.67|216.79|213.67|216.28|213.16|0
1650899830000|2022-04-25 15:17:10|217.3|214.18|216.79|213.67|217.3|214.18|216.79|213.67|0
1650899840000|2022-04-25 15:17:20|216.92|213.8|216.66|213.54|216.92|213.8|216.66|213.54|0
1650899850000|2022-04-25 15:17:30|216.91|213.79|217.04|213.92|217.55|214.43|216.91|213.79|0
1650899860000|2022-04-25 15:17:40|216.91|213.79|217.17|214.05|217.17|214.05|216.91|213.79|0
1650899870000|2022-04-25 15:17:50|217.04|213.92|216.03|212.91|217.04|213.92|216.03|212.91|0
1650899880000|2022-04-25 15:18:00|216.15|213.03|215.9|212.78|216.28|213.16|215.9|212.78|0
1650899890000|2022-04-25 15:18:10|215.77|212.65|216.66|213.54|216.66|213.54|215.77|212.65|0
1650899900000|2022-04-25 15:18:20|216.91|213.79|216.41|213.29|217.29|214.17|216.41|213.29|0
1650899910000|2022-04-25 15:18:30|216.28|213.16|215.9|212.78|216.28|213.16|215.9|212.78|0
1650899920000|2022-04-25 15:18:40|216.28|213.16|216.66|213.54|216.66|213.54|216.28|213.16|0
1650899930000|2022-04-25 15:18:50|216.73|213.61|216.53|213.41|216.73|213.61|216.41|213.29|0
1650899940000|2022-04-25 15:19:00|216.15|213.03|215.27|212.15|216.15|213.03|215.02|211.9|0
1650899950000|2022-04-25 15:19:10|215.65|212.53|215.9|212.78|215.9|212.78|215.65|212.53|0
1650899960000|2022-04-25 15:19:20|216.28|213.16|216.28|213.16|216.28|213.16|215.77|212.65|0
1650899970000|2022-04-25 15:19:30|215.9|212.78|215.02|211.9|215.9|212.78|215.02|211.9|0
1650899980000|2022-04-25 15:19:40|214.76|211.64|215.02|211.9|215.02|211.9|214.64|211.52|0
1650899990000|2022-04-25 15:19:50|215.27|212.15|214.89|211.77|215.39|212.27|214.89|211.77|0
1650900000000|2022-04-25 15:20:00|215.14|212.02|214.76|211.64|215.52|212.4|214.76|211.64|0
1650900010000|2022-04-25 15:20:10|213.82|210.7|212.25|209.13|214.01|210.89|212.25|209.13|0
1650900020000|2022-04-25 15:20:20|212.75|209.63|213|209.88|213|209.88|212.75|209.63|0
1650900030000|2022-04-25 15:20:30|213.51|210.39|213.63|210.51|213.63|210.51|213.26|210.14|0
1650900040000|2022-04-25 15:20:40|213.97|210.85|212.93|209.81|213.97|210.85|212.93|209.81|0
1650900050000|2022-04-25 15:20:50|213.05|209.93|212.17|209.05|213.18|210.06|212.17|209.05|0
1650900060000|2022-04-25 15:21:00|212.05|208.93|210.76|207.64|212.05|208.93|210.76|207.64|0
1650900070000|2022-04-25 15:21:10|211.26|208.14|211.51|208.39|211.51|208.39|211.13|208.01|0
1650900080000|2022-04-25 15:21:20|211.76|208.64|212.01|208.89|212.13|209.01|211.63|208.51|0
1650900090000|2022-04-25 15:21:30|211.63|208.51|211.26|208.14|211.63|208.51|211.26|208.14|0
1650900100000|2022-04-25 15:21:40|211.63|208.51|211.38|208.26|211.63|208.51|211.13|208.01|0
1650900110000|2022-04-25 15:21:50|211.26|208.14|211.76|208.64|211.76|208.64|211.26|208.14|0
1650900120000|2022-04-25 15:22:00|211.51|208.39|210.76|207.64|211.51|208.39|210.76|207.64|0
1650900130000|2022-04-25 15:22:10|211.13|208.01|210.88|207.76|211.13|208.01|210.63|207.51|0
1650900140000|2022-04-25 15:22:20|211.13|208.01|211.38|208.26|211.38|208.26|211.13|208.01|0
1650900150000|2022-04-25 15:22:30|211.45|208.33|211.63|208.51|211.63|208.51|211.45|208.33|0
1650900160000|2022-04-25 15:22:40|211.38|208.26|211.88|208.76|211.88|208.76|211.38|208.26|0
1650900170000|2022-04-25 15:22:50|212.01|208.89|211.25|208.13|212.01|208.89|211.13|208.01|0
1650900180000|2022-04-25 15:23:00|211.38|208.26|211.75|208.63|211.75|208.63|210.94|207.82|0
1650900190000|2022-04-25 15:23:10|211.38|208.26|211.13|208.01|211.38|208.26|211|207.88|0
1650900200000|2022-04-25 15:23:20|211.5|208.38|211.63|208.51|211.63|208.51|211.38|208.26|0
1650900210000|2022-04-25 15:23:30|211.13|208.01|211.13|208.01|211.25|208.13|211.13|208.01|0
1650900220000|2022-04-25 15:23:40|210.88|207.76|211|207.88|211|207.88|210.88|207.76|0
1650900230000|2022-04-25 15:23:50|211.19|208.07|212.13|209.01|212.13|209.01|211.19|208.07|0
1650900240000|2022-04-25 15:24:00|211.88|208.76|211.63|208.51|211.88|208.76|211.5|208.38|0
1650900250000|2022-04-25 15:24:10|211.13|208.01|210.63|207.51|211.13|208.01|210.13|207.01|0
1650900260000|2022-04-25 15:24:20|210.5|207.38|211.63|208.51|211.63|208.51|210.5|207.38|0
1650900270000|2022-04-25 15:24:30|211.5|208.38|211|207.88|211.5|208.38|210.94|207.82|0
1650900280000|2022-04-25 15:24:40|210.75|207.63|211|207.88|211|207.88|210.75|207.63|0
1650900290000|2022-04-25 15:24:50|210.75|207.63|211.38|208.26|211.38|208.26|210.75|207.63|0
1650900300000|2022-04-25 15:25:00|210.88|207.76|211.38|208.26|211.38|208.26|210.88|207.76|0
1650900310000|2022-04-25 15:25:10|211.63|208.51|211.13|208.01|211.75|208.63|211.13|208.01|0
1650900320000|2022-04-25 15:25:20|210.88|207.76|211.13|208.01|211.13|208.01|210.88|207.76|0
1650900330000|2022-04-25 15:25:30|211|207.88|210.63|207.51|211.13|208.01|210.63|207.51|0
1650900340000|2022-04-25 15:25:40|209.38|206.26|209.26|206.14|210.01|206.89|209.26|206.14|0
1650900350000|2022-04-25 15:25:50|208.52|205.4|207.96|204.84|208.52|205.4|207.96|204.84|0
1650900360000|2022-04-25 15:26:00|207.9|204.78|207.65|204.53|207.9|204.78|207.53|204.41|0
1650900370000|2022-04-25 15:26:10|207.4|204.28|207.53|204.41|207.77|204.65|207.4|204.28|0
1650900380000|2022-04-25 15:26:20|207.28|204.16|207.53|204.41|207.77|204.65|207.03|203.91|0
1650900390000|2022-04-25 15:26:30|207.65|204.53|207.84|204.72|208.02|204.9|207.65|204.53|0
1650900400000|2022-04-25 15:26:40|208.51|205.39|209.13|206.01|209.13|206.01|208.51|205.39|0
1650900410000|2022-04-25 15:26:50|209.26|206.14|209.26|206.14|209.38|206.26|209.26|206.14|0
1650900420000|2022-04-25 15:27:00|209.13|206.01|210|206.88|210|206.88|209.13|206.01|0
1650900430000|2022-04-25 15:27:10|209.63|206.51|210|206.88|210|206.88|209.63|206.51|0
1650900440000|2022-04-25 15:27:20|209.94|206.82|209.63|206.51|209.94|206.82|209.51|206.39|0
1650900450000|2022-04-25 15:27:30|209.88|206.76|209.88|206.76|210|206.88|209.76|206.64|0
1650900460000|2022-04-25 15:27:40|210.13|207.01|210|206.88|210.25|207.13|209.94|206.82|0
1650900470000|2022-04-25 15:27:50|210.13|207.01|209.75|206.63|210.13|207.01|209.75|206.63|0
1650900480000|2022-04-25 15:28:00|210|206.88|209.94|206.82|210|206.88|209.75|206.63|0
1650900490000|2022-04-25 15:28:10|210.07|206.95|210.75|207.63|210.75|207.63|210.07|206.95|0
1650900500000|2022-04-25 15:28:20|210.5|207.38|211.25|208.13|211.25|208.13|210.5|207.38|0
1650900510000|2022-04-25 15:28:30|211.57|208.45|211.63|208.51|211.88|208.76|211.57|208.45|0
1650900520000|2022-04-25 15:28:40|212.63|209.51|213|209.88|213|209.88|212.63|209.51|0
1650900530000|2022-04-25 15:28:50|213.13|210.01|213.51|210.39|213.51|210.39|213.13|210.01|0
1650900540000|2022-04-25 15:29:00|213.38|210.26|214.01|210.89|214.01|210.89|213.38|210.26|0
1650900550000|2022-04-25 15:29:10|213.51|210.39|213.76|210.64|213.88|210.76|213.51|210.39|0
1650900560000|2022-04-25 15:29:20|213.51|210.39|214.14|211.02|214.14|211.02|213.51|210.39|0
1650900570000|2022-04-25 15:29:30|214.39|211.27|214.52|211.4|214.52|211.4|214.14|211.02|0
1650900580000|2022-04-25 15:29:40|214.64|211.52|214.77|211.65|214.77|211.65|214.52|211.4|0
1650900590000|2022-04-25 15:29:50|214.89|211.77|214.26|211.14|215.02|211.9|214.26|211.14|0
1650900600000|2022-04-25 15:30:00|214.14|211.02|213.76|210.64|214.14|211.02|213.76|210.64|0
1650900610000|2022-04-25 15:30:10|213.51|210.39|213.51|210.39|213.76|210.64|213.51|210.39|0
1650900620000|2022-04-25 15:30:20|213.38|210.26|213.88|210.76|214.26|211.14|213.38|210.26|0
1650900630000|2022-04-25 15:30:30|214.01|210.89|214.64|211.52|214.64|211.52|214.01|210.89|0
1650900640000|2022-04-25 15:30:40|215.27|212.15|214.89|211.77|215.27|212.15|214.64|211.52|0
1650900650000|2022-04-25 15:30:50|215.02|211.9|215.65|212.53|215.78|212.66|215.02|211.9|0
1650900660000|2022-04-25 15:31:00|215.91|212.79|216.41|213.29|216.61|213.49|215.91|212.79|0
1650900670000|2022-04-25 15:31:10|216.03|212.91|216.29|213.17|216.41|213.29|216.03|212.91|0
1650900680000|2022-04-25 15:31:20|216.41|213.29|216.03|212.91|216.41|213.29|216.03|212.91|0
1650900690000|2022-04-25 15:31:30|215.91|212.79|216.8|213.68|216.8|213.68|215.53|212.41|0
1650900700000|2022-04-25 15:31:40|216.41|213.29|216.03|212.91|216.41|213.29|215.91|212.79|0
1650900710000|2022-04-25 15:31:50|216.16|213.04|216.54|213.42|216.67|213.55|216.16|213.04|0
1650900720000|2022-04-25 15:32:00|216.41|213.29|217.69|214.57|217.69|214.57|216.41|213.29|0
1650900730000|2022-04-25 15:32:10|217.43|214.31|218.2|215.08|218.32|215.2|217.43|214.31|0
1650900740000|2022-04-25 15:32:20|217.81|214.69|217.69|214.57|217.81|214.69|217.43|214.31|0
1650900750000|2022-04-25 15:32:30|217.56|214.44|217.56|214.44|217.56|214.44|217.18|214.06|0
1650900760000|2022-04-25 15:32:40|217.94|214.82|217.94|214.82|218.58|215.46|217.94|214.82|0
1650900770000|2022-04-25 15:32:50|218.2|215.08|218.01|214.89|218.2|215.08|217.94|214.82|0
1650900780000|2022-04-25 15:33:00|217.94|214.82|217.81|214.69|218.14|215.02|217.81|214.69|0
1650900790000|2022-04-25 15:33:10|218.2|215.08|217.94|214.82|218.2|215.08|217.69|214.57|0
1650900800000|2022-04-25 15:33:20|218.07|214.95|217.94|214.82|218.2|215.08|217.94|214.82|0
1650900810000|2022-04-25 15:33:30|217.3|214.18|217.43|214.31|217.43|214.31|217.18|214.06|0
1650900820000|2022-04-25 15:33:40|217.56|214.44|216.28|213.16|217.81|214.69|216.28|213.16|0
1650900830000|2022-04-25 15:33:50|216.03|212.91|216.41|213.29|216.41|213.29|216.03|212.91|0
1650900840000|2022-04-25 15:34:00|216.28|213.16|216.03|212.91|216.28|213.16|216.03|212.91|0
1650900850000|2022-04-25 15:34:10|215.65|212.53|214.13|211.01|215.65|212.53|214.13|211.01|0
1650900860000|2022-04-25 15:34:20|214.01|210.89|214.26|211.14|214.26|211.14|214.01|210.89|0
1650900870000|2022-04-25 15:34:30|214.51|211.39|215.4|212.28|215.4|212.28|214.51|211.39|0
1650900880000|2022-04-25 15:34:40|215.21|212.09|215.02|211.9|215.21|212.09|215.02|211.9|0
1650900890000|2022-04-25 15:34:50|214.89|211.77|215.02|211.9|215.4|212.28|214.89|211.77|0
1650900900000|2022-04-25 15:35:00|214.01|210.89|214.26|211.14|214.26|211.14|214.01|210.89|0
1650900910000|2022-04-25 15:35:10|214.13|211.01|212.75|209.63|214.13|211.01|212.37|209.25|0
1650900920000|2022-04-25 15:35:20|213|209.88|211.49|208.37|213|209.88|211.49|208.37|0
1650900930000|2022-04-25 15:35:30|211.37|208.25|210.74|207.62|211.37|208.25|210.74|207.62|0
1650900940000|2022-04-25 15:35:40|210.37|207.25|211.24|208.12|211.24|208.12|210.37|207.25|0
1650900950000|2022-04-25 15:35:50|211.37|208.25|211.37|208.25|211.37|208.25|210.99|207.87|0
1650900960000|2022-04-25 15:36:00|211.24|208.12|209.87|206.75|211.24|208.12|209.62|206.5|0
1650900970000|2022-04-25 15:36:10|210.25|207.13|210.87|207.75|210.87|207.75|210.25|207.13|0
1650900980000|2022-04-25 15:36:20|210.99|207.87|211.24|208.12|211.24|208.12|210.87|207.75|0
1650900990000|2022-04-25 15:36:30|211.49|208.37|210.99|207.87|211.49|208.37|210.99|207.87|0
1650901000000|2022-04-25 15:36:40|211.37|208.25|210.74|207.62|211.37|208.25|210.62|207.5|0
1650901010000|2022-04-25 15:36:50|211.24|208.12|211.12|208|211.24|208.12|210.87|207.75|0
1650901020000|2022-04-25 15:37:00|211.37|208.25|212.12|209|212.12|209|211.37|208.25|0
1650901030000|2022-04-25 15:37:10|211.99|208.87|212.37|209.25|212.49|209.37|211.99|208.87|0
1650901040000|2022-04-25 15:37:20|212.62|209.5|213.12|210|213.12|210|212.62|209.5|0
1650901050000|2022-04-25 15:37:30|213.75|210.63|213.63|210.51|213.75|210.63|213.5|210.38|0
1650901060000|2022-04-25 15:37:40|213.5|210.38|214|210.88|214|210.88|213.5|210.38|0
1650901070000|2022-04-25 15:37:50|213.75|210.63|213.94|210.82|213.94|210.82|213.75|210.63|0
1650901080000|2022-04-25 15:38:00|214.51|211.39|214.38|211.26|214.63|211.51|214.26|211.14|0
1650901090000|2022-04-25 15:38:10|214.51|211.39|214.89|211.77|214.89|211.77|214.51|211.39|0
1650901100000|2022-04-25 15:38:20|214.51|211.39|214.76|211.64|214.83|211.71|214.51|211.39|0
1650901110000|2022-04-25 15:38:30|214.38|211.26|215.39|212.27|215.52|212.4|214.38|211.26|0
1650901120000|2022-04-25 15:38:40|215.9|212.78|215.77|212.65|215.9|212.78|215.65|212.53|0
1650901130000|2022-04-25 15:38:50|216.28|213.16|216.86|213.74|216.86|213.74|216.15|213.03|0
1650901140000|2022-04-25 15:39:00|216.92|213.8|217.04|213.92|217.04|213.92|216.79|213.67|0
1650901150000|2022-04-25 15:39:10|217.17|214.05|217.04|213.92|217.3|214.18|216.92|213.8|0
1650901160000|2022-04-25 15:39:20|217.3|214.18|216.41|213.29|217.3|214.18|216.41|213.29|0
1650901170000|2022-04-25 15:39:30|216.66|213.54|215.39|212.27|216.66|213.54|215.39|212.27|0
1650901180000|2022-04-25 15:39:40|215.14|212.02|215.9|212.78|215.9|212.78|215.14|212.02|0
1650901190000|2022-04-25 15:39:50|216.03|212.91|215.65|212.53|216.15|213.03|215.65|212.53|0
1650901200000|2022-04-25 15:40:00|215.77|212.65|215.65|212.53|215.77|212.65|214.83|211.71|0
1650901210000|2022-04-25 15:40:10|215.77|212.65|215.52|212.4|215.77|212.65|215.27|212.15|0
1650901220000|2022-04-25 15:40:20|215.39|212.27|215.9|212.78|215.9|212.78|215.01|211.89|0
1650901230000|2022-04-25 15:40:30|216.28|213.16|216.53|213.41|216.66|213.54|216.28|213.16|0
1650901240000|2022-04-25 15:40:40|216.66|213.54|216.28|213.16|216.66|213.54|216.15|213.03|0
1650901250000|2022-04-25 15:40:50|216.53|213.41|216.41|213.29|216.66|213.54|216.41|213.29|0
1650901260000|2022-04-25 15:41:00|216.28|213.16|216.66|213.54|216.91|213.79|216.28|213.16|0
1650901270000|2022-04-25 15:41:10|216.79|213.67|216.66|213.54|216.85|213.73|216.53|213.41|0
1650901280000|2022-04-25 15:41:20|216.91|213.79|216.91|213.79|217.04|213.92|216.66|213.54|0
1650901290000|2022-04-25 15:41:30|216.66|213.54|216.85|213.73|216.85|213.73|216.66|213.54|0
1650901300000|2022-04-25 15:41:40|216.66|213.54|217.04|213.92|217.3|214.18|216.66|213.54|0
1650901310000|2022-04-25 15:41:50|216.91|213.79|217.17|214.05|217.3|214.18|216.91|213.79|0
1650901320000|2022-04-25 15:42:00|217.3|214.18|217.55|214.43|217.55|214.43|217.3|214.18|0
1650901330000|2022-04-25 15:42:10|217.42|214.3|217.17|214.05|217.55|214.43|217.17|214.05|0
1650901340000|2022-04-25 15:42:20|217.3|214.18|216.53|213.41|217.42|214.3|216.53|213.41|0
1650901350000|2022-04-25 15:42:30|216.66|213.54|216.53|213.41|216.66|213.54|216.4|213.28|0
1650901360000|2022-04-25 15:42:40|216.28|213.16|217.17|214.05|217.17|214.05|216.28|213.16|0
1650901370000|2022-04-25 15:42:50|217.04|213.92|217.29|214.17|217.55|214.43|217.04|213.92|0
1650901380000|2022-04-25 15:43:00|217.68|214.56|217.04|213.92|217.68|214.56|217.04|213.92|0
1650901390000|2022-04-25 15:43:10|216.91|213.79|217.55|214.43|217.55|214.43|216.79|213.67|0
1650901400000|2022-04-25 15:43:20|217.49|214.37|217.68|214.56|217.93|214.81|217.49|214.37|0
1650901410000|2022-04-25 15:43:30|217.04|213.92|217.04|213.92|217.04|213.92|216.66|213.54|0
1650901420000|2022-04-25 15:43:40|217.29|214.17|217.29|214.17|217.42|214.3|217.17|214.05|0
1650901430000|2022-04-25 15:43:50|217.42|214.3|216.78|213.66|217.42|214.3|216.78|213.66|0
1650901440000|2022-04-25 15:44:00|216.53|213.41|216.02|212.9|216.53|213.41|216.02|212.9|0
1650901450000|2022-04-25 15:44:10|216.4|213.28|216.91|213.79|216.91|213.79|216.4|213.28|0
1650901460000|2022-04-25 15:44:20|217.42|214.3|218.31|215.19|218.31|215.19|217.42|214.3|0
1650901470000|2022-04-25 15:44:30|218.06|214.94|218.31|215.19|218.31|215.19|218.06|214.94|0
1650901480000|2022-04-25 15:44:40|218.19|215.07|218.44|215.32|218.57|215.45|218.19|215.07|0
1650901490000|2022-04-25 15:44:50|218.7|215.58|218.31|215.19|218.7|215.58|218.31|215.19|0
1650901500000|2022-04-25 15:45:00|219.28|216.16|219.59|216.47|219.92|216.8|219.28|216.16|0
1650901510000|2022-04-25 15:45:10|220.24|217.12|219.98|216.86|220.24|217.12|219.85|216.73|0
1650901520000|2022-04-25 15:45:20|220.24|217.12|219.72|216.6|220.24|217.12|219.72|216.6|0
1650901530000|2022-04-25 15:45:30|220.24|217.12|220.24|217.12|220.24|217.12|219.92|216.8|0
1650901540000|2022-04-25 15:45:40|220.11|216.99|220.11|216.99|220.11|216.99|220.11|216.99|0
1650901550000|2022-04-25 15:45:50|219.98|216.86|220.11|216.99|220.11|216.99|219.85|216.73|0
1650901560000|2022-04-25 15:46:00|220.24|217.12|220.49|217.37|220.49|217.37|219.98|216.86|0
1650901570000|2022-04-25 15:46:10|220.62|217.5|220.69|217.57|220.69|217.57|220.56|217.44|0
1650901580000|2022-04-25 15:46:20|221.01|217.89|221.14|218.02|221.27|218.15|220.88|217.76|0
1650901590000|2022-04-25 15:46:30|220.88|217.76|221.27|218.15|221.27|218.15|220.62|217.5|0
1650901600000|2022-04-25 15:46:40|221.4|218.28|221.01|217.89|221.4|218.28|220.75|217.63|0
1650901610000|2022-04-25 15:46:50|221.14|218.02|221.01|217.89|221.4|218.28|221.01|217.89|0
1650901620000|2022-04-25 15:47:00|221.14|218.02|221.27|218.15|221.27|218.15|221.01|217.89|0
1650901630000|2022-04-25 15:47:10|221.14|218.02|221.39|218.27|221.39|218.27|221.08|217.96|0
1650901640000|2022-04-25 15:47:20|221.27|218.15|221.52|218.4|221.52|218.4|221.27|218.15|0
1650901650000|2022-04-25 15:47:30|221.39|218.27|221.52|218.4|221.52|218.4|221.27|218.15|0
1650901660000|2022-04-25 15:47:40|222.17|219.05|221.91|218.79|222.17|219.05|221.78|218.66|0
1650901670000|2022-04-25 15:47:50|221.52|218.4|221.78|218.66|221.78|218.66|221.52|218.4|0
1650901680000|2022-04-25 15:48:00|222.17|219.05|222.17|219.05|222.43|219.31|222.17|219.05|0
1650901690000|2022-04-25 15:48:10|221.65|218.53|221.26|218.14|221.65|218.53|221.26|218.14|0
1650901700000|2022-04-25 15:48:20|221.65|218.53|221.39|218.27|221.78|218.66|221.39|218.27|0
1650901710000|2022-04-25 15:48:30|221.65|218.53|222.17|219.05|222.17|219.05|221.65|218.53|0
1650901720000|2022-04-25 15:48:40|222.43|219.31|222.69|219.57|222.69|219.57|222.43|219.31|0
1650901730000|2022-04-25 15:48:50|222.82|219.7|222.75|219.63|222.82|219.7|222.69|219.57|0
1650901740000|2022-04-25 15:49:00|222.82|219.7|222.82|219.7|222.95|219.83|222.82|219.7|0
1650901750000|2022-04-25 15:49:10|222.75|219.63|222.95|219.83|222.95|219.83|222.75|219.63|0
1650901760000|2022-04-25 15:49:20|222.56|219.44|222.82|219.7|222.82|219.7|222.43|219.31|0
1650901770000|2022-04-25 15:49:30|222.88|219.76|222.43|219.31|222.88|219.76|222.43|219.31|0
1650901780000|2022-04-25 15:49:40|222.69|219.57|222.82|219.7|222.95|219.83|222.69|219.57|0
1650901790000|2022-04-25 15:49:50|222.95|219.83|223.59|220.47|223.59|220.47|222.82|219.7|0
1650901800000|2022-04-25 15:50:00|223.14|220.02|223.59|220.47|223.59|220.47|223.14|220.02|0
1650901810000|2022-04-25 15:50:10|223.33|220.21|223.14|220.02|223.59|220.47|223.07|219.95|0
1650901820000|2022-04-25 15:50:20|223.2|220.08|222.75|219.63|223.2|220.08|222.75|219.63|0
1650901830000|2022-04-25 15:50:30|222.56|219.44|222.81|219.69|222.81|219.69|222.56|219.44|0
1650901840000|2022-04-25 15:50:40|222.75|219.63|222.81|219.69|222.81|219.69|222.56|219.44|0
1650901850000|2022-04-25 15:50:50|222.56|219.44|222.56|219.44|222.68|219.56|222.3|219.18|0
1650901860000|2022-04-25 15:51:00|222.81|219.69|223.07|219.95|223.07|219.95|222.68|219.56|0
1650901870000|2022-04-25 15:51:10|222.94|219.82|222.81|219.69|222.94|219.82|222.81|219.69|0
1650901880000|2022-04-25 15:51:20|222.94|219.82|222.68|219.56|223.07|219.95|222.68|219.56|0
1650901890000|2022-04-25 15:51:30|222.17|219.05|222.04|218.92|222.3|219.18|222.04|218.92|0
1650901900000|2022-04-25 15:51:40|221.52|218.4|221.39|218.27|221.52|218.4|221.39|218.27|0
1650901910000|2022-04-25 15:51:50|221.65|218.53|222.04|218.92|222.1|218.98|221.65|218.53|0
1650901920000|2022-04-25 15:52:00|222.55|219.43|222.04|218.92|222.55|219.43|222.04|218.92|0
1650901930000|2022-04-25 15:52:10|222.3|219.18|222.68|219.56|222.68|219.56|222.3|219.18|0
1650901940000|2022-04-25 15:52:20|222.81|219.69|222.55|219.43|222.94|219.82|222.42|219.3|0
1650901950000|2022-04-25 15:52:30|222.81|219.69|222.94|219.82|223.07|219.95|222.81|219.69|0
1650901960000|2022-04-25 15:52:40|222.55|219.43|222.29|219.17|222.55|219.43|222.17|219.05|0
1650901970000|2022-04-25 15:52:50|222.04|218.92|222.49|219.37|222.49|219.37|222.04|218.92|0
1650901980000|2022-04-25 15:53:00|223.07|219.95|222.81|219.69|223.07|219.95|222.55|219.43|0
1650901990000|2022-04-25 15:53:10|223.2|220.08|223.2|220.08|223.59|220.47|223.2|220.08|0
1650902000000|2022-04-25 15:53:20|223.59|220.47|223.59|220.47|223.85|220.73|223.59|220.47|0
1650902010000|2022-04-25 15:53:30|223.79|220.67|223.98|220.86|223.98|220.86|223.59|220.47|0
1650902020000|2022-04-25 15:53:40|223.59|220.47|223.2|220.08|223.59|220.47|223.2|220.08|0
1650902030000|2022-04-25 15:53:50|223.66|220.54|222.94|219.82|223.85|220.73|222.94|219.82|0
1650902040000|2022-04-25 15:54:00|222.68|219.56|222.94|219.82|222.94|219.82|222.68|219.56|0
1650902050000|2022-04-25 15:54:10|222.81|219.69|220.11|216.99|222.81|219.69|219.85|216.73|0
1650902060000|2022-04-25 15:54:20|219.91|216.79|219.2|216.08|219.91|216.79|219.2|216.08|0
1650902070000|2022-04-25 15:54:30|219.33|216.21|218.81|215.69|219.33|216.21|218.81|215.69|0
1650902080000|2022-04-25 15:54:40|218.94|215.82|221.95|218.83|221.95|218.83|218.94|215.82|0
1650902090000|2022-04-25 15:54:50|222.08|218.96|223.27|220.15|223.27|220.15|221.82|218.7|0
1650902100000|2022-04-25 15:55:00|223.78|220.66|223.27|220.15|223.78|220.66|223.27|220.15|0
1650902110000|2022-04-25 15:55:10|223.14|220.02|223.78|220.66|223.78|220.66|223.14|220.02|0
1650902120000|2022-04-25 15:55:20|224.04|220.92|223.91|220.79|224.04|220.92|223.53|220.41|0
1650902130000|2022-04-25 15:55:30|223.4|220.28|223.14|220.02|223.78|220.66|223.14|220.02|0
1650902140000|2022-04-25 15:55:40|222.49|219.37|221.59|218.47|222.49|219.37|221.46|218.34|0
1650902150000|2022-04-25 15:55:50|221.46|218.34|221.2|218.08|221.46|218.34|221.2|218.08|0
1650902160000|2022-04-25 15:56:00|221.33|218.21|220.69|217.57|221.33|218.21|220.69|217.57|0
1650902170000|2022-04-25 15:56:10|220.82|217.7|221.98|218.86|221.98|218.86|220.82|217.7|0
1650902180000|2022-04-25 15:56:20|222.36|219.24|221.2|218.08|222.36|219.24|221.2|218.08|0
1650902190000|2022-04-25 15:56:30|221.33|218.21|221.33|218.21|221.72|218.6|221.33|218.21|0
1650902200000|2022-04-25 15:56:40|221.2|218.08|221.08|217.96|221.33|218.21|221.08|217.96|0
1650902210000|2022-04-25 15:56:50|221.46|218.34|221.33|218.21|221.72|218.6|221.33|218.21|0
1650902220000|2022-04-25 15:57:00|221.59|218.47|220.43|217.31|221.59|218.47|220.43|217.31|0
1650902230000|2022-04-25 15:57:10|220.56|217.44|221.72|218.6|221.72|218.6|220.56|217.44|0
1650902240000|2022-04-25 15:57:20|221.59|218.47|220.82|217.7|221.59|218.47|220.82|217.7|0
1650902250000|2022-04-25 15:57:30|220.69|217.57|219.67|216.55|220.69|217.57|219.67|216.55|0
1650902260000|2022-04-25 15:57:40|220.18|217.06|220.05|216.93|220.31|217.19|220.05|216.93|0
1650902270000|2022-04-25 15:57:50|220.43|217.31|220.18|217.06|220.43|217.31|220.18|217.06|0
1650902280000|2022-04-25 15:58:00|220.43|217.31|220.69|217.57|220.95|217.83|220.43|217.31|0
1650902290000|2022-04-25 15:58:10|220.82|217.7|220.82|217.7|221.2|218.08|220.82|217.7|0
1650902300000|2022-04-25 15:58:20|220.43|217.31|220.05|216.93|220.43|217.31|219.92|216.8|0
1650902310000|2022-04-25 15:58:30|220.18|217.06|220.82|217.7|220.82|217.7|220.05|216.93|0
1650902320000|2022-04-25 15:58:40|220.56|217.44|220.82|217.7|221.07|217.95|220.56|217.44|0
1650902330000|2022-04-25 15:58:50|220.56|217.44|220.24|217.12|220.56|217.44|220.24|217.12|0
1650902340000|2022-04-25 15:59:00|220.3|217.18|220.3|217.18|220.69|217.57|220.3|217.18|0
1650902350000|2022-04-25 15:59:10|220.56|217.44|220.05|216.93|220.56|217.44|220.05|216.93|0
1650902360000|2022-04-25 15:59:20|220.43|217.31|220.69|217.57|220.69|217.57|220.3|217.18|0
1650902370000|2022-04-25 15:59:30|220.56|217.44|220.18|217.06|220.56|217.44|220.18|217.06|0
1650902380000|2022-04-25 15:59:40|220.56|217.44|220.05|216.93|220.56|217.44|220.05|216.93|0
1650902390000|2022-04-25 15:59:50|220.18|217.06|220.05|216.93|220.3|217.18|220.05|216.93|0
1650902400000|2022-04-25 16:00:00|220.43|217.31|220.43|217.31|220.43|217.31|220.3|217.18|0
1650902410000|2022-04-25 16:00:10|220.82|217.7|221.33|218.21|221.33|218.21|220.82|217.7|0
1650902420000|2022-04-25 16:00:20|221.46|218.34|221.07|217.95|221.46|218.34|221.07|217.95|0
1650902430000|2022-04-25 16:00:30|220.94|217.82|221.59|218.47|221.59|218.47|220.94|217.82|0
1650902440000|2022-04-25 16:00:40|221.71|218.59|221.97|218.85|221.97|218.85|221.71|218.59|0
1650902450000|2022-04-25 16:00:50|222.49|219.37|222.36|219.24|222.49|219.37|222.23|219.11|0
1650902460000|2022-04-25 16:01:00|222.49|219.37|222.23|219.11|222.49|219.37|222.23|219.11|0
1650902470000|2022-04-25 16:01:10|222.36|219.24|223|219.88|223|219.88|222.36|219.24|0
1650902480000|2022-04-25 16:01:20|223.13|220.01|223|219.88|223.13|220.01|223|219.88|0
1650902490000|2022-04-25 16:01:30|222.75|219.63|222.62|219.5|222.75|219.63|222.62|219.5|0
1650902500000|2022-04-25 16:01:40|221.97|218.85|222.1|218.98|222.36|219.24|221.97|218.85|0
1650902510000|2022-04-25 16:01:50|221.84|218.72|221.2|218.08|221.84|218.72|220.81|217.69|0
1650902520000|2022-04-25 16:02:00|221.33|218.21|221.97|218.85|221.97|218.85|221.33|218.21|0
1650902530000|2022-04-25 16:02:10|222.23|219.11|222.49|219.37|222.49|219.37|222.1|218.98|0
1650902540000|2022-04-25 16:02:20|222.74|219.62|222.62|219.5|222.74|219.62|222.62|219.5|0
1650902550000|2022-04-25 16:02:30|222.36|219.24|222.36|219.24|222.36|219.24|222.1|218.98|0
1650902560000|2022-04-25 16:02:40|221.97|218.85|222.36|219.24|222.36|219.24|221.97|218.85|0
1650902570000|2022-04-25 16:02:50|221.71|218.59|221.84|218.72|221.84|218.72|221.33|218.21|0
1650902580000|2022-04-25 16:03:00|222.1|218.98|221.33|218.21|222.1|218.98|221.2|218.08|0
1650902590000|2022-04-25 16:03:10|221.46|218.34|221.46|218.34|221.46|218.34|221.33|218.21|0
1650902600000|2022-04-25 16:03:20|221.84|218.72|221.71|218.59|221.97|218.85|221.71|218.59|0
1650902610000|2022-04-25 16:03:30|221.97|218.85|221.33|218.21|221.97|218.85|221.33|218.21|0
1650902620000|2022-04-25 16:03:40|221.2|218.08|220.56|217.44|221.2|218.08|220.43|217.31|0
1650902630000|2022-04-25 16:03:50|220.37|217.25|220.43|217.31|220.43|217.31|220.17|217.05|0
1650902640000|2022-04-25 16:04:00|220.68|217.56|220.94|217.82|220.94|217.82|220.43|217.31|0
1650902650000|2022-04-25 16:04:10|220.56|217.44|221.39|218.27|221.39|218.27|220.56|217.44|0
1650902660000|2022-04-25 16:04:20|221.58|218.46|221.97|218.85|221.97|218.85|221.58|218.46|0
1650902670000|2022-04-25 16:04:30|222.1|218.98|221.71|218.59|222.1|218.98|221.71|218.59|0
1650902680000|2022-04-25 16:04:40|220.81|217.69|220.94|217.82|220.94|217.82|220.56|217.44|0
1650902690000|2022-04-25 16:04:50|220.68|217.56|220.68|217.56|220.68|217.56|220.68|217.56|0
1650902700000|2022-04-25 16:05:00|220.3|217.18|220.04|216.92|220.3|217.18|220.04|216.92|0
1650902710000|2022-04-25 16:05:10|218.64|215.52|219.02|215.9|219.15|216.03|218.64|215.52|0
1650902720000|2022-04-25 16:05:20|218.26|215.14|217.87|214.75|218.26|215.14|217.62|214.5|0
1650902730000|2022-04-25 16:05:30|217.69|214.57|217.62|214.5|217.75|214.63|217.62|214.5|0
1650902740000|2022-04-25 16:05:40|216.1|212.98|217.24|214.12|217.37|214.25|216.1|212.98|0
1650902750000|2022-04-25 16:05:50|217.11|213.99|217.49|214.37|217.49|214.37|217.11|213.99|0
1650902760000|2022-04-25 16:06:00|218.26|215.14|215.21|212.09|218.26|215.14|215.21|212.09|0
1650902770000|2022-04-25 16:06:10|215.72|212.6|216.35|213.23|216.35|213.23|215.59|212.47|0
1650902780000|2022-04-25 16:06:20|216.1|212.98|216.6|213.48|216.6|213.48|216.1|212.98|0
1650902790000|2022-04-25 16:06:30|216.35|213.23|216.86|213.74|216.86|213.74|216.22|213.1|0
1650902800000|2022-04-25 16:06:40|215.85|212.73|215.72|212.6|216.1|212.98|215.72|212.6|0
1650902810000|2022-04-25 16:06:50|215.59|212.47|215.59|212.47|215.59|212.47|215.34|212.22|0
1650902820000|2022-04-25 16:07:00|215.72|212.6|214.21|211.09|215.72|212.6|214.08|210.96|0
1650902830000|2022-04-25 16:07:10|214.33|211.21|212.95|209.83|214.33|211.21|212.95|209.83|0
1650902840000|2022-04-25 16:07:20|213.08|209.96|212.83|209.71|213.08|209.96|212.83|209.71|0
1650902850000|2022-04-25 16:07:30|212.95|209.83|212.58|209.46|212.95|209.83|212.45|209.33|0
1650902860000|2022-04-25 16:07:40|212.52|209.4|212.2|209.08|212.52|209.4|212.2|209.08|0
1650902870000|2022-04-25 16:07:50|212.39|209.27|212.08|208.96|212.45|209.33|212.08|208.96|0
1650902880000|2022-04-25 16:08:00|211.15|208.03|211.45|208.33|211.45|208.33|211.15|208.03|0
1650902890000|2022-04-25 16:08:10|211.58|208.46|211.2|208.08|211.58|208.46|211.2|208.08|0
1650902900000|2022-04-25 16:08:20|211.7|208.58|211.83|208.71|211.83|208.71|211.7|208.58|0
1650902910000|2022-04-25 16:08:30|211.95|208.83|212.83|209.71|212.83|209.71|211.95|208.83|0
1650902920000|2022-04-25 16:08:40|212.7|209.58|212.95|209.83|212.95|209.83|212.7|209.58|0
1650902930000|2022-04-25 16:08:50|213.08|209.96|212.95|209.83|213.08|209.96|212.95|209.83|0
1650902940000|2022-04-25 16:09:00|212.7|209.58|212.45|209.33|212.95|209.83|212.45|209.33|0
1650902950000|2022-04-25 16:09:10|212.7|209.58|212.45|209.33|212.7|209.58|212.33|209.21|0
1650902960000|2022-04-25 16:09:20|212.2|209.08|212.45|209.33|212.45|209.33|212.2|209.08|0
1650902970000|2022-04-25 16:09:30|212.95|209.83|212.83|209.71|213.02|209.9|212.58|209.46|0
1650902980000|2022-04-25 16:09:40|212.77|209.65|212.95|209.83|213.33|210.21|212.77|209.65|0
1650902990000|2022-04-25 16:09:50|213.08|209.96|213.33|210.21|213.33|210.21|213.08|209.96|0
1650903000000|2022-04-25 16:10:00|213.39|210.27|213.58|210.46|213.58|210.46|213.33|210.21|0
1650903010000|2022-04-25 16:10:10|213.64|210.52|214.08|210.96|214.08|210.96|213.45|210.33|0
1650903020000|2022-04-25 16:10:20|214.33|211.21|213.33|210.21|214.33|211.21|213.33|210.21|0
1650903030000|2022-04-25 16:10:30|213.08|209.96|212.57|209.45|213.08|209.96|212.57|209.45|0
1650903040000|2022-04-25 16:10:40|212.32|209.2|212.45|209.33|212.57|209.45|212.32|209.2|0
1650903050000|2022-04-25 16:10:50|213.08|209.96|211.45|208.33|213.08|209.96|211.45|208.33|0
1650903060000|2022-04-25 16:11:00|210.95|207.83|210.46|207.34|210.95|207.83|210.21|207.09|0
1650903070000|2022-04-25 16:11:10|210.33|207.21|210.58|207.46|210.58|207.46|210.33|207.21|0
1650903080000|2022-04-25 16:11:20|210.46|207.34|211.2|208.08|211.45|208.33|210.46|207.34|0
1650903090000|2022-04-25 16:11:30|211.45|208.33|211.82|208.7|212.07|208.95|211.45|208.33|0
1650903100000|2022-04-25 16:11:40|211.95|208.83|212.57|209.45|212.57|209.45|211.95|208.83|0
1650903110000|2022-04-25 16:11:50|213.07|209.95|212.95|209.83|213.07|209.95|212.82|209.7|0
1650903120000|2022-04-25 16:12:00|213.45|210.33|216.3|213.18|216.3|213.18|213.45|210.33|0
1650903130000|2022-04-25 16:12:10|216.18|213.06|216.68|213.56|216.68|213.56|216.18|213.06|0
1650903140000|2022-04-25 16:12:20|216.8|213.68|216.8|213.68|216.8|213.68|216.68|213.56|0
1650903150000|2022-04-25 16:12:30|216.68|213.56|213.13|210.01|216.68|213.56|213.13|210.01|0
1650903160000|2022-04-25 16:12:40|213.63|210.51|212.84|209.72|213.76|210.64|212.84|209.72|0
1650903170000|2022-04-25 16:12:50|213.09|209.97|212.97|209.85|213.09|209.97|212.84|209.72|0
1650903180000|2022-04-25 16:13:00|213.09|209.97|213.22|210.1|213.34|210.22|212.72|209.6|0
1650903190000|2022-04-25 16:13:10|212.84|209.72|212.21|209.09|212.84|209.72|212.21|209.09|0
1650903200000|2022-04-25 16:13:20|212.59|209.47|212.59|209.47|212.72|209.6|212.59|209.47|0
1650903210000|2022-04-25 16:13:30|212.46|209.34|212.53|209.41|212.72|209.6|212.46|209.34|0
1650903220000|2022-04-25 16:13:40|212.46|209.34|212.34|209.22|212.46|209.34|212.34|209.22|0
1650903230000|2022-04-25 16:13:50|211.59|208.47|211.46|208.34|211.84|208.72|211.46|208.34|0
1650903240000|2022-04-25 16:14:00|211.34|208.22|210.96|207.84|211.34|208.22|210.96|207.84|0
1650903250000|2022-04-25 16:14:10|211.34|208.22|211.09|207.97|211.34|208.22|210.96|207.84|0
1650903260000|2022-04-25 16:14:20|210.96|207.84|211.34|208.22|211.59|208.47|210.96|207.84|0
1650903270000|2022-04-25 16:14:30|211.59|208.47|211.71|208.59|211.71|208.59|211.59|208.47|0
1650903280000|2022-04-25 16:14:40|211.84|208.72|211.46|208.34|212.21|209.09|211.46|208.34|0
1650903290000|2022-04-25 16:14:50|211.21|208.09|211.59|208.47|211.59|208.47|211.21|208.09|0
1650903300000|2022-04-25 16:15:00|211.71|208.59|210.84|207.72|211.71|208.59|210.84|207.72|0
1650903310000|2022-04-25 16:15:10|211.09|207.97|211.34|208.22|211.59|208.47|211.09|207.97|0
1650903320000|2022-04-25 16:15:20|211.09|207.97|209.84|206.72|211.09|207.97|209.84|206.72|0
1650903330000|2022-04-25 16:15:30|210.09|206.97|210.71|207.59|210.71|207.59|210.09|206.97|0
1650903340000|2022-04-25 16:15:40|210.84|207.72|209.59|206.47|210.84|207.72|209.59|206.47|0
1650903350000|2022-04-25 16:15:50|209.84|206.72|209.34|206.22|210.09|206.97|209.34|206.22|0
1650903360000|2022-04-25 16:16:00|209.96|206.84|209.09|205.97|209.96|206.84|209.09|205.97|0
1650903370000|2022-04-25 16:16:10|209.34|206.22|209.59|206.47|209.71|206.59|209.34|206.22|0
1650903380000|2022-04-25 16:16:20|209.41|206.29|208.97|205.85|209.41|206.29|208.97|205.85|0
1650903390000|2022-04-25 16:16:30|208.72|205.6|209.71|206.59|209.71|206.59|208.72|205.6|0
1650903400000|2022-04-25 16:16:40|209.84|206.72|209.96|206.84|210.09|206.97|209.84|206.72|0
1650903410000|2022-04-25 16:16:50|210.4|207.28|210.46|207.34|210.59|207.47|210.34|207.22|0
1650903420000|2022-04-25 16:17:00|210.96|207.84|211.21|208.09|211.21|208.09|210.96|207.84|0
1650903430000|2022-04-25 16:17:10|211.58|208.46|211.21|208.09|211.58|208.46|211.21|208.09|0
1650903440000|2022-04-25 16:17:20|211.46|208.34|211.77|208.65|211.77|208.65|211.46|208.34|0
1650903450000|2022-04-25 16:17:30|211.96|208.84|211.96|208.84|212.09|208.97|211.96|208.84|0
1650903460000|2022-04-25 16:17:40|212.21|209.09|212.46|209.34|212.59|209.47|212.21|209.09|0
1650903470000|2022-04-25 16:17:50|212.21|209.09|212.08|208.96|212.21|209.09|211.83|208.71|0
1650903480000|2022-04-25 16:18:00|212.34|209.22|212.96|209.84|212.96|209.84|212.34|209.22|0
1650903490000|2022-04-25 16:18:10|212.84|209.72|213.59|210.47|213.59|210.47|212.84|209.72|0
1650903500000|2022-04-25 16:18:20|213.72|210.6|213.72|210.6|213.97|210.85|213.47|210.35|0
1650903510000|2022-04-25 16:18:30|213.97|210.85|213.84|210.72|213.97|210.85|213.66|210.54|0
1650903520000|2022-04-25 16:18:40|214.35|211.23|213.72|210.6|214.35|211.23|213.72|210.6|0
1650903530000|2022-04-25 16:18:50|214.1|210.98|214.1|210.98|214.22|211.1|214.1|210.98|0
1650903540000|2022-04-25 16:19:00|214.22|211.1|213.72|210.6|214.35|211.23|213.72|210.6|0
1650903550000|2022-04-25 16:19:10|213.84|210.72|213.72|210.6|213.84|210.72|213.59|210.47|0
1650903560000|2022-04-25 16:19:20|213.97|210.85|214.47|211.35|214.47|211.35|213.97|210.85|0
1650903570000|2022-04-25 16:19:30|214.22|211.1|213.46|210.34|214.22|211.1|213.46|210.34|0
1650903580000|2022-04-25 16:19:40|213.59|210.47|214.35|211.23|214.35|211.23|213.59|210.47|0
1650903590000|2022-04-25 16:19:50|213.72|210.6|213.59|210.47|213.72|210.6|213.59|210.47|0
1650903600000|2022-04-25 16:20:00|213.34|210.22|212.84|209.72|213.34|210.22|212.33|209.21|0
1650903610000|2022-04-25 16:20:10|212.46|209.34|212.46|209.34|212.58|209.46|212.46|209.34|0
1650903620000|2022-04-25 16:20:20|212.21|209.09|212.33|209.21|212.46|209.34|212.21|209.09|0
1650903630000|2022-04-25 16:20:30|212.21|209.09|212.08|208.96|212.33|209.21|212.08|208.96|0
1650903640000|2022-04-25 16:20:40|211.71|208.59|210.46|207.34|211.71|208.59|210.46|207.34|0
1650903650000|2022-04-25 16:20:50|210.33|207.21|209.83|206.71|210.33|207.21|209.83|206.71|0
1650903660000|2022-04-25 16:21:00|209.59|206.47|209.46|206.34|209.59|206.47|209.46|206.34|0
1650903670000|2022-04-25 16:21:10|208.53|205.41|208.35|205.23|208.66|205.54|208.35|205.23|0
1650903680000|2022-04-25 16:21:20|208.59|205.47|208.84|205.72|208.84|205.72|208.47|205.35|0
1650903690000|2022-04-25 16:21:30|209.09|205.97|209.46|206.34|209.59|206.47|209.09|205.97|0
1650903700000|2022-04-25 16:21:40|209.71|206.59|208.96|205.84|209.71|206.59|208.96|205.84|0
1650903710000|2022-04-25 16:21:50|208.84|205.72|209.34|206.22|209.34|206.22|208.84|205.72|0
1650903720000|2022-04-25 16:22:00|209.46|206.34|209.59|206.47|210.08|206.96|209.46|206.34|0
1650903730000|2022-04-25 16:22:10|210.08|206.96|209.46|206.34|210.08|206.96|209.4|206.28|0
1650903740000|2022-04-25 16:22:20|209.77|206.65|209.46|206.34|209.96|206.84|209.46|206.34|0
1650903750000|2022-04-25 16:22:30|209.71|206.59|208.47|205.35|209.71|206.59|208.47|205.35|0
1650903760000|2022-04-25 16:22:40|208.72|205.6|208.84|205.72|209.34|206.22|208.72|205.6|0
1650903770000|2022-04-25 16:22:50|208.96|205.84|209.21|206.09|209.21|206.09|208.72|205.6|0
1650903780000|2022-04-25 16:23:00|208.96|205.84|208.72|205.6|208.96|205.84|208.47|205.35|0
1650903790000|2022-04-25 16:23:10|208.84|205.72|208.59|205.47|208.84|205.72|208.59|205.47|0
1650903800000|2022-04-25 16:23:20|208.47|205.35|208.84|205.72|208.96|205.84|208.47|205.35|0
1650903810000|2022-04-25 16:23:30|208.96|205.84|208.1|204.98|208.96|205.84|208.1|204.98|0
1650903820000|2022-04-25 16:23:40|207.48|204.36|207.23|204.11|207.48|204.36|207.23|204.11|0
1650903830000|2022-04-25 16:23:50|206.98|203.86|208.53|205.41|208.53|205.41|206.98|203.86|0
1650903840000|2022-04-25 16:24:00|208.96|205.84|207.97|204.85|208.96|205.84|207.97|204.85|0
1650903850000|2022-04-25 16:24:10|207.85|204.73|207.17|204.05|207.85|204.73|207.11|203.99|0
1650903860000|2022-04-25 16:24:20|206.86|203.74|207.6|204.48|207.72|204.6|206.86|203.74|0
1650903870000|2022-04-25 16:24:30|207.72|204.6|207.48|204.36|207.85|204.73|207.48|204.36|0
1650903880000|2022-04-25 16:24:40|207.6|204.48|207.6|204.48|207.6|204.48|207.48|204.36|0
1650903890000|2022-04-25 16:24:50|207.66|204.54|206.86|203.74|207.66|204.54|206.86|203.74|0
1650903900000|2022-04-25 16:25:00|206|202.88|206.25|203.13|206.49|203.37|206|202.88|0
1650903910000|2022-04-25 16:25:10|206.12|203|205.88|202.76|206.37|203.25|205.88|202.76|0
1650903920000|2022-04-25 16:25:20|205.51|202.39|205.02|201.9|205.51|202.39|205.02|201.9|0
1650903930000|2022-04-25 16:25:30|204.77|201.65|204.53|201.41|204.9|201.78|204.53|201.41|0
1650903940000|2022-04-25 16:25:40|204.59|201.47|204.9|201.78|204.9|201.78|204.59|201.47|0
1650903950000|2022-04-25 16:25:50|205.02|201.9|205.39|202.27|205.39|202.27|204.9|201.78|0
1650903960000|2022-04-25 16:26:00|205.63|202.51|205.88|202.76|205.88|202.76|205.63|202.51|0
1650903970000|2022-04-25 16:26:10|205.82|202.7|206.12|203|206.19|203.07|205.82|202.7|0
1650903980000|2022-04-25 16:26:20|205.75|202.63|206.49|203.37|206.49|203.37|205.75|202.63|0
1650903990000|2022-04-25 16:26:30|206.37|203.25|206.24|203.12|206.49|203.37|206.24|203.12|0
1650904000000|2022-04-25 16:26:40|206.06|202.94|206.24|203.12|206.37|203.25|206.06|202.94|0
1650904010000|2022-04-25 16:26:50|206.12|203|206.12|203|206.37|203.25|206|202.88|0
1650904020000|2022-04-25 16:27:00|205.88|202.76|205.87|202.75|205.88|202.76|205.87|202.75|0
1650904030000|2022-04-25 16:27:10|205.75|202.63|205.87|202.75|205.87|202.75|205.51|202.39|0
1650904040000|2022-04-25 16:27:20|206.24|203.12|206.68|203.56|206.68|203.56|206.24|203.12|0
1650904050000|2022-04-25 16:27:30|206.61|203.49|206.98|203.86|206.98|203.86|206.61|203.49|0
1650904060000|2022-04-25 16:27:40|207.47|204.35|207.72|204.6|207.72|204.6|207.35|204.23|0
1650904070000|2022-04-25 16:27:50|207.97|204.85|207.97|204.85|207.97|204.85|207.85|204.73|0
1650904080000|2022-04-25 16:28:00|208.03|204.91|207.84|204.72|208.09|204.97|207.84|204.72|0
1650904090000|2022-04-25 16:28:10|208.16|205.04|208.22|205.1|208.34|205.22|208.16|205.04|0
1650904100000|2022-04-25 16:28:20|208.34|205.22|208.71|205.59|208.71|205.59|208.34|205.22|0
1650904110000|2022-04-25 16:28:30|209.21|206.09|209.21|206.09|209.33|206.21|209.08|205.96|0
1650904120000|2022-04-25 16:28:40|209.33|206.21|209.33|206.21|209.4|206.28|209.21|206.09|0
1650904130000|2022-04-25 16:28:50|208.96|205.84|209.21|206.09|209.21|206.09|208.96|205.84|0
1650904140000|2022-04-25 16:29:00|209.33|206.21|209.33|206.21|209.33|206.21|208.96|205.84|0
1650904150000|2022-04-25 16:29:10|209.45|206.33|208.71|205.59|209.7|206.58|208.71|205.59|0
1650904160000|2022-04-25 16:29:20|208.83|205.71|208.46|205.34|208.83|205.71|208.46|205.34|0
1650904170000|2022-04-25 16:29:30|208.71|205.59|208.71|205.59|209.08|205.96|208.71|205.59|0
1650904180000|2022-04-25 16:29:40|208.96|205.84|208.59|205.47|208.96|205.84|208.59|205.47|0
1650904190000|2022-04-25 16:29:50|208.83|205.71|209.21|206.09|209.21|206.09|208.83|205.71|0
1650904200000|2022-04-25 16:30:00|209.08|205.96|208.59|205.47|209.08|205.96|208.59|205.47|0
1650904210000|2022-04-25 16:30:10|208.46|205.34|208.83|205.71|209.08|205.96|208.46|205.34|0
1650904220000|2022-04-25 16:30:20|209.08|205.96|208.96|205.84|209.21|206.09|208.59|205.47|0
1650904230000|2022-04-25 16:30:30|209.21|206.09|209.45|206.33|209.45|206.33|209.21|206.09|0
1650904240000|2022-04-25 16:30:40|209.21|206.09|209.58|206.46|209.58|206.46|209.21|206.09|0
1650904250000|2022-04-25 16:30:50|209.33|206.21|209.58|206.46|209.58|206.46|209.02|205.9|0
1650904260000|2022-04-25 16:31:00|209.83|206.71|210.45|207.33|210.45|207.33|209.7|206.58|0
1650904270000|2022-04-25 16:31:10|210.57|207.45|210.32|207.2|210.57|207.45|210.32|207.2|0
1650904280000|2022-04-25 16:31:20|209.83|206.71|210.02|206.9|210.02|206.9|209.83|206.71|0
1650904290000|2022-04-25 16:31:30|209.58|206.46|208.83|205.71|209.58|206.46|208.83|205.71|0
1650904300000|2022-04-25 16:31:40|208.58|205.46|208.34|205.22|208.58|205.46|208.21|205.09|0
1650904310000|2022-04-25 16:31:50|208.21|205.09|208.58|205.46|208.83|205.71|208.21|205.09|0
1650904320000|2022-04-25 16:32:00|208.34|205.22|207.35|204.23|208.34|205.22|207.35|204.23|0
1650904330000|2022-04-25 16:32:10|206.98|203.86|206.49|203.37|206.98|203.86|206.49|203.37|0
1650904340000|2022-04-25 16:32:20|206.24|203.12|205.99|202.87|206.24|203.12|205.99|202.87|0
1650904350000|2022-04-25 16:32:30|205.62|202.5|205.26|202.14|205.62|202.5|205.26|202.14|0
1650904360000|2022-04-25 16:32:40|204.89|201.77|205.62|202.5|205.62|202.5|204.89|201.77|0
1650904370000|2022-04-25 16:32:50|205.99|202.87|205.87|202.75|205.99|202.87|205.87|202.75|0
1650904380000|2022-04-25 16:33:00|206.36|203.24|206.43|203.31|206.48|203.36|206.36|203.24|0
1650904390000|2022-04-25 16:33:10|206.73|203.61|206.61|203.49|206.85|203.73|206.61|203.49|0
1650904400000|2022-04-25 16:33:20|206.98|203.86|207.47|204.35|207.47|204.35|206.98|203.86|0
1650904410000|2022-04-25 16:33:30|207.72|204.6|207.35|204.23|207.72|204.6|207.22|204.1|0
1650904420000|2022-04-25 16:33:40|207.22|204.1|206.98|203.86|207.22|204.1|206.98|203.86|0
1650904430000|2022-04-25 16:33:50|206.61|203.49|207.72|204.6|207.72|204.6|206.61|203.49|0
1650904440000|2022-04-25 16:34:00|207.47|204.35|206.55|203.43|207.59|204.47|206.55|203.43|0
1650904450000|2022-04-25 16:34:10|206.61|203.49|206.98|203.86|206.98|203.86|206.61|203.49|0
1650904460000|2022-04-25 16:34:20|207.22|204.1|206.85|203.73|207.22|204.1|206.85|203.73|0
1650904470000|2022-04-25 16:34:30|206.48|203.36|206.61|203.49|206.61|203.49|206.3|203.18|0
1650904480000|2022-04-25 16:34:40|206.36|203.24|206.11|202.99|206.48|203.36|206.11|202.99|0
1650904490000|2022-04-25 16:34:50|206.24|203.12|206.73|203.61|206.73|203.61|206.24|203.12|0
1650904500000|2022-04-25 16:35:00|206.61|203.49|206.61|203.49|206.85|203.73|206.61|203.49|0
1650904510000|2022-04-25 16:35:10|206.48|203.36|205.87|202.75|206.48|203.36|205.5|202.38|0
1650904520000|2022-04-25 16:35:20|205.99|202.87|205.75|202.63|205.99|202.87|205.69|202.57|0
1650904530000|2022-04-25 16:35:30|206.24|203.12|205.87|202.75|206.36|203.24|205.87|202.75|0
1650904540000|2022-04-25 16:35:40|205.62|202.5|206.36|203.24|206.36|203.24|205.62|202.5|0
1650904550000|2022-04-25 16:35:50|206.48|203.36|206.97|203.85|206.97|203.85|206.42|203.3|0
1650904560000|2022-04-25 16:36:00|206.3|203.18|206.6|203.48|206.73|203.61|206.3|203.18|0
1650904570000|2022-04-25 16:36:10|206.85|203.73|206.3|203.18|206.85|203.73|206.3|203.18|0
1650904580000|2022-04-25 16:36:20|205.99|202.87|205.13|202.01|205.99|202.87|205.13|202.01|0
1650904590000|2022-04-25 16:36:30|204.64|201.52|204.03|200.91|204.64|201.52|203.67|200.55|0
1650904600000|2022-04-25 16:36:40|204.28|201.16|204.03|200.91|204.28|201.16|204.03|200.91|0
1650904610000|2022-04-25 16:36:50|203.97|200.85|204.03|200.91|204.15|201.03|203.97|200.85|0
1650904620000|2022-04-25 16:37:00|204.52|201.4|204.89|201.77|205.01|201.89|204.52|201.4|0
1650904630000|2022-04-25 16:37:10|205.13|202.01|205.62|202.5|205.62|202.5|205.13|202.01|0
1650904640000|2022-04-25 16:37:20|205.5|202.38|205.62|202.5|205.62|202.5|205.5|202.38|0
1650904650000|2022-04-25 16:37:30|205.87|202.75|205.01|201.89|205.87|202.75|205.01|201.89|0
1650904660000|2022-04-25 16:37:40|205.13|202.01|204.83|201.71|205.13|202.01|204.76|201.64|0
1650904670000|2022-04-25 16:37:50|204.89|201.77|205.38|202.26|205.38|202.26|204.89|201.77|0
1650904680000|2022-04-25 16:38:00|204.95|201.83|205.25|202.13|205.25|202.13|204.95|201.83|0
1650904690000|2022-04-25 16:38:10|204.89|201.77|203.42|200.3|204.89|201.77|203.42|200.3|0
1650904700000|2022-04-25 16:38:20|203.79|200.67|203.42|200.3|204.03|200.91|203.42|200.3|0
1650904710000|2022-04-25 16:38:30|203.06|199.94|206.34|203.22|206.34|203.22|203.06|199.94|0
1650904720000|2022-04-25 16:38:40|206.22|203.1|205.49|202.37|206.22|203.1|205.49|202.37|0
1650904730000|2022-04-25 16:38:50|205.61|202.49|203.47|200.35|205.61|202.49|203.1|199.98|0
1650904740000|2022-04-25 16:39:00|203.95|200.83|204.57|201.45|204.57|201.45|203.95|200.83|0
1650904750000|2022-04-25 16:39:10|204.81|201.69|205.42|202.3|205.42|202.3|204.81|201.69|0
1650904760000|2022-04-25 16:39:20|205.67|202.55|206.16|203.04|206.28|203.16|205.67|202.55|0
1650904770000|2022-04-25 16:39:30|206.28|203.16|205.91|202.79|206.28|203.16|205.91|202.79|0
1650904780000|2022-04-25 16:39:40|205.54|202.42|205.67|202.55|205.79|202.67|205.54|202.42|0
1650904790000|2022-04-25 16:39:50|205.79|202.67|205.91|202.79|206.03|202.91|205.79|202.67|0
1650904800000|2022-04-25 16:40:00|206.34|203.22|206.53|203.41|206.53|203.41|206.34|203.22|0
1650904810000|2022-04-25 16:40:10|206.4|203.28|206.59|203.47|206.65|203.53|206.16|203.04|0
1650904820000|2022-04-25 16:40:20|206.28|203.16|206.65|203.53|206.65|203.53|206.28|203.16|0
1650904830000|2022-04-25 16:40:30|206.4|203.28|207.51|204.39|207.51|204.39|206.4|203.28|0
1650904840000|2022-04-25 16:40:40|207.39|204.27|207.51|204.39|207.88|204.76|207.39|204.27|0
1650904850000|2022-04-25 16:40:50|206.89|203.77|207.63|204.51|207.63|204.51|206.89|203.77|0
1650904860000|2022-04-25 16:41:00|207.82|204.7|207.7|204.58|207.82|204.7|207.39|204.27|0
1650904870000|2022-04-25 16:41:10|207.45|204.33|206.4|203.28|207.45|204.33|206.4|203.28|0
1650904880000|2022-04-25 16:41:20|206.53|203.41|206.4|203.28|206.53|203.41|206.03|202.91|0
1650904890000|2022-04-25 16:41:30|206.77|203.65|207.08|203.96|207.08|203.96|206.77|203.65|0
1650904900000|2022-04-25 16:41:40|207.02|203.9|206.89|203.77|207.02|203.9|206.65|203.53|0
1650904910000|2022-04-25 16:41:50|207.51|204.39|208.25|205.13|208.25|205.13|207.51|204.39|0
1650904920000|2022-04-25 16:42:00|208|204.88|207.88|204.76|208|204.88|207.63|204.51|0
1650904930000|2022-04-25 16:42:10|207.76|204.64|208.25|205.13|208.25|205.13|207.76|204.64|0
1650904940000|2022-04-25 16:42:20|208.38|205.26|208.5|205.38|208.62|205.5|208.38|205.26|0
1650904950000|2022-04-25 16:42:30|208.87|205.75|208.75|205.63|208.87|205.75|208.62|205.5|0
1650904960000|2022-04-25 16:42:40|208.87|205.75|208.99|205.87|209.12|206|208.87|205.75|0
1650904970000|2022-04-25 16:42:50|209.12|206|208.62|205.5|209.12|206|208.62|205.5|0
1650904980000|2022-04-25 16:43:00|208.37|205.25|208.62|205.5|208.87|205.75|208.37|205.25|0
1650904990000|2022-04-25 16:43:10|208.13|205.01|208.25|205.13|208.37|205.25|208.13|205.01|0
1650905000000|2022-04-25 16:43:20|208.13|205.01|208.13|205.01|208.25|205.13|208.13|205.01|0
1650905010000|2022-04-25 16:43:30|208.25|205.13|208.87|205.75|208.87|205.75|208.25|205.13|0
1650905020000|2022-04-25 16:43:40|208.75|205.63|208.5|205.38|208.87|205.75|208.5|205.38|0
1650905030000|2022-04-25 16:43:50|208.13|205.01|208|204.88|208.13|205.01|208|204.88|0
1650905040000|2022-04-25 16:44:00|208.25|205.13|208.25|205.13|208.25|205.13|207.88|204.76|0
1650905050000|2022-04-25 16:44:10|208|204.88|208.13|205.01|208.13|205.01|207.94|204.82|0
1650905060000|2022-04-25 16:44:20|208|204.88|208.87|205.75|208.87|205.75|208|204.88|0
1650905070000|2022-04-25 16:44:30|208.37|205.25|208.25|205.13|208.37|205.25|208.25|205.13|0
1650905080000|2022-04-25 16:44:40|208.37|205.25|208.87|205.75|208.87|205.75|208.25|205.13|0
1650905090000|2022-04-25 16:44:50|208.62|205.5|209.06|205.94|209.06|205.94|208.62|205.5|0
1650905100000|2022-04-25 16:45:00|208.99|205.87|208.87|205.75|208.99|205.87|208.74|205.62|0
1650905110000|2022-04-25 16:45:10|208.62|205.5|208.62|205.5|208.87|205.75|208.62|205.5|0
1650905120000|2022-04-25 16:45:20|207.63|204.51|207.14|204.02|207.63|204.51|207.14|204.02|0
1650905130000|2022-04-25 16:45:30|207.26|204.14|207.51|204.39|207.63|204.51|207.26|204.14|0
1650905140000|2022-04-25 16:45:40|207.63|204.51|207.38|204.26|207.63|204.51|207.14|204.02|0
1650905150000|2022-04-25 16:45:50|207.26|204.14|206.89|203.77|207.26|204.14|206.89|203.77|0
1650905160000|2022-04-25 16:46:00|206.77|203.65|205.66|202.54|206.77|203.65|205.66|202.54|0
1650905170000|2022-04-25 16:46:10|205.54|202.42|205.91|202.79|206.03|202.91|205.54|202.42|0
1650905180000|2022-04-25 16:46:20|206.03|202.91|206.27|203.15|206.27|203.15|206.03|202.91|0
1650905190000|2022-04-25 16:46:30|206.15|203.03|206.03|202.91|206.15|203.03|206.03|202.91|0
1650905200000|2022-04-25 16:46:40|205.54|202.42|205.17|202.05|205.54|202.42|205.17|202.05|0
1650905210000|2022-04-25 16:46:50|205.29|202.17|205.91|202.79|205.91|202.79|205.29|202.17|0
1650905220000|2022-04-25 16:47:00|206.27|203.15|206.64|203.52|206.89|203.77|206.27|203.15|0
1650905230000|2022-04-25 16:47:10|206.52|203.4|206.89|203.77|207.14|204.02|206.52|203.4|0
1650905240000|2022-04-25 16:47:20|207.26|204.14|207.38|204.26|207.38|204.26|206.89|203.77|0
1650905250000|2022-04-25 16:47:30|207.63|204.51|207.88|204.76|207.88|204.76|207.63|204.51|0
1650905260000|2022-04-25 16:47:40|207.75|204.63|208.62|205.5|208.74|205.62|207.75|204.63|0
1650905270000|2022-04-25 16:47:50|208.74|205.62|208.49|205.37|208.74|205.62|208.49|205.37|0
1650905280000|2022-04-25 16:48:00|207.63|204.51|208.37|205.25|208.37|205.25|207.63|204.51|0
1650905290000|2022-04-25 16:48:10|208.62|205.5|208.87|205.75|209.49|206.37|208.62|205.5|0
1650905300000|2022-04-25 16:48:20|208.99|205.87|208.25|205.13|208.99|205.87|208.25|205.13|0
1650905310000|2022-04-25 16:48:30|208|204.88|207.63|204.51|208|204.88|207.63|204.51|0
1650905320000|2022-04-25 16:48:40|207.5|204.38|206.4|203.28|207.5|204.38|206.4|203.28|0
1650905330000|2022-04-25 16:48:50|206.64|203.52|206.27|203.15|206.64|203.52|206.27|203.15|0
1650905340000|2022-04-25 16:49:00|205.54|202.42|204.92|201.8|205.54|202.42|204.92|201.8|0
1650905350000|2022-04-25 16:49:10|205.17|202.05|204.56|201.44|205.17|202.05|204.56|201.44|0
1650905360000|2022-04-25 16:49:20|203.46|200.34|203.7|200.58|203.7|200.58|203.46|200.34|0
1650905370000|2022-04-25 16:49:30|203.82|200.7|202.24|199.12|203.82|200.7|202.24|199.12|0
1650905380000|2022-04-25 16:49:40|202.12|199|202.61|199.49|202.61|199.49|202.12|199|0
1650905390000|2022-04-25 16:49:50|202.36|199.24|202.61|199.49|202.73|199.61|202.36|199.24|0
1650905400000|2022-04-25 16:50:00|202.36|199.24|202|198.88|202.36|199.24|202|198.88|0
1650905410000|2022-04-25 16:50:10|202.24|199.12|202.12|199|202.24|199.12|201.64|198.52|0
1650905420000|2022-04-25 16:50:20|202|198.88|202.36|199.24|202.61|199.49|202|198.88|0
1650905430000|2022-04-25 16:50:30|202.79|199.67|202.61|199.49|202.97|199.85|202.61|199.49|0
1650905440000|2022-04-25 16:50:40|202.12|199|202.85|199.73|202.85|199.73|202.12|199|0
1650905450000|2022-04-25 16:50:50|202.55|199.43|202.24|199.12|202.55|199.43|202|198.88|0
1650905460000|2022-04-25 16:51:00|202.49|199.37|203.58|200.46|203.58|200.46|202.36|199.24|0
1650905470000|2022-04-25 16:51:10|203.34|200.22|203.7|200.58|203.94|200.82|203.34|200.22|0
1650905480000|2022-04-25 16:51:20|203.82|200.7|203.94|200.82|203.94|200.82|203.82|200.7|0
1650905490000|2022-04-25 16:51:30|204.07|200.95|204.07|200.95|204.07|200.95|203.82|200.7|0
1650905500000|2022-04-25 16:51:40|204.19|201.07|203.82|200.7|204.31|201.19|203.82|200.7|0
1650905510000|2022-04-25 16:51:50|203.7|200.58|203.94|200.82|204.07|200.95|203.7|200.58|0
1650905520000|2022-04-25 16:52:00|204.31|201.19|204.92|201.8|204.92|201.8|204.31|201.19|0
1650905530000|2022-04-25 16:52:10|205.04|201.92|205.04|201.92|205.04|201.92|204.43|201.31|0
1650905540000|2022-04-25 16:52:20|205.29|202.17|205.04|201.92|205.29|202.17|205.04|201.92|0
1650905550000|2022-04-25 16:52:30|204.8|201.68|205.41|202.29|205.41|202.29|204.8|201.68|0
1650905560000|2022-04-25 16:52:40|205.23|202.11|205.29|202.17|205.29|202.17|204.92|201.8|0
1650905570000|2022-04-25 16:52:50|205.17|202.05|205.78|202.66|205.78|202.66|205.17|202.05|0
1650905580000|2022-04-25 16:53:00|206.58|203.46|206.02|202.9|206.58|203.46|205.9|202.78|0
1650905590000|2022-04-25 16:53:10|206.27|203.15|205.66|202.54|206.27|203.15|205.66|202.54|0
1650905600000|2022-04-25 16:53:20|205.41|202.29|204.92|201.8|205.41|202.29|204.92|201.8|0
1650905610000|2022-04-25 16:53:30|205.29|202.17|205.65|202.53|205.65|202.53|205.16|202.04|0
1650905620000|2022-04-25 16:53:40|205.9|202.78|205.65|202.53|205.9|202.78|205.53|202.41|0
1650905630000|2022-04-25 16:53:50|205.6|202.48|205.16|202.04|205.78|202.66|205.16|202.04|0
1650905640000|2022-04-25 16:54:00|204.92|201.8|205.53|202.41|205.53|202.41|204.92|201.8|0
1650905650000|2022-04-25 16:54:10|205.78|202.66|205.9|202.78|205.9|202.78|205.78|202.66|0
1650905660000|2022-04-25 16:54:20|206.02|202.9|206.39|203.27|206.58|203.46|206.02|202.9|0
1650905670000|2022-04-25 16:54:30|206.64|203.52|207.13|204.01|207.13|204.01|206.64|203.52|0
1650905680000|2022-04-25 16:54:40|207.38|204.26|207.62|204.5|207.62|204.5|207.38|204.26|0
1650905690000|2022-04-25 16:54:50|207.5|204.38|207.62|204.5|207.62|204.5|207.38|204.26|0
1650905700000|2022-04-25 16:55:00|207.75|204.63|208.36|205.24|208.36|205.24|207.5|204.38|0
1650905710000|2022-04-25 16:55:10|208.24|205.12|208.49|205.37|208.49|205.37|208.24|205.12|0
1650905720000|2022-04-25 16:55:20|208.68|205.56|208.61|205.49|208.68|205.56|208.61|205.49|0
1650905730000|2022-04-25 16:55:30|207.99|204.87|207.99|204.87|207.99|204.87|207.75|204.63|0
1650905740000|2022-04-25 16:55:40|207.56|204.44|207.87|204.75|207.87|204.75|207.56|204.44|0
1650905750000|2022-04-25 16:55:50|207.5|204.38|207.25|204.13|207.5|204.38|207.25|204.13|0
1650905760000|2022-04-25 16:56:00|207.5|204.38|207.87|204.75|208.24|205.12|207.5|204.38|0
1650905770000|2022-04-25 16:56:10|207.99|204.87|208.55|205.43|208.55|205.43|207.99|204.87|0
1650905780000|2022-04-25 16:56:20|208.49|205.37|209.48|206.36|209.48|206.36|208.49|205.37|0
1650905790000|2022-04-25 16:56:30|209.23|206.11|208.98|205.86|209.23|206.11|208.86|205.74|0
1650905800000|2022-04-25 16:56:40|209.11|205.99|208.49|205.37|209.23|206.11|208.49|205.37|0
1650905810000|2022-04-25 16:56:50|208.61|205.49|209.11|205.99|209.11|205.99|208.61|205.49|0
1650905820000|2022-04-25 16:57:00|208.98|205.86|209.23|206.11|209.48|206.36|208.98|205.86|0
1650905830000|2022-04-25 16:57:10|208.98|205.86|208.61|205.49|209.11|205.99|208.61|205.49|0
1650905840000|2022-04-25 16:57:20|208.73|205.61|209.23|206.11|209.23|206.11|208.73|205.61|0
1650905850000|2022-04-25 16:57:30|209.11|205.99|208.86|205.74|209.11|205.99|208.61|205.49|0
1650905860000|2022-04-25 16:57:40|208.73|205.61|209.23|206.11|209.48|206.36|208.73|205.61|0
1650905870000|2022-04-25 16:57:50|208.98|205.86|208.73|205.61|209.11|205.99|208.73|205.61|0
1650905880000|2022-04-25 16:58:00|208.49|205.37|208.98|205.86|208.98|205.86|208.49|205.37|0
1650905890000|2022-04-25 16:58:10|208.61|205.49|208.61|205.49|208.73|205.61|208.61|205.49|0
1650905900000|2022-04-25 16:58:20|208.55|205.43|207.87|204.75|208.55|205.43|207.62|204.5|0
1650905910000|2022-04-25 16:58:30|207.99|204.87|208.24|205.12|208.36|205.24|207.99|204.87|0
1650905920000|2022-04-25 16:58:40|208.73|205.61|209.05|205.93|209.05|205.93|208.73|205.61|0
1650905930000|2022-04-25 16:58:50|208.98|205.86|208.55|205.43|208.98|205.86|208.55|205.43|0
1650905940000|2022-04-25 16:59:00|208.36|205.24|207.99|204.87|208.36|205.24|207.74|204.62|0
1650905950000|2022-04-25 16:59:10|208.11|204.99|208.48|205.36|208.48|205.36|208.11|204.99|0
1650905960000|2022-04-25 16:59:20|208.73|205.61|207.87|204.75|208.73|205.61|207.87|204.75|0
1650905970000|2022-04-25 16:59:30|207.13|204.01|206.88|203.76|207.25|204.13|206.88|203.76|0
1650905980000|2022-04-25 16:59:40|207.13|204.01|207.13|204.01|207.5|204.38|207.13|204.01|0
1650905990000|2022-04-25 16:59:50|207.5|204.38|207.62|204.5|207.87|204.75|207.5|204.38|0
1650906000000|2022-04-25 17:00:00|207.37|204.25|206.88|203.76|207.37|204.25|206.88|203.76|0
1650906010000|2022-04-25 17:00:10|206.76|203.64|205.89|202.77|207|203.88|205.89|202.77|0
1650906020000|2022-04-25 17:00:20|205.77|202.65|205.77|202.65|206.02|202.9|205.77|202.65|0
1650906030000|2022-04-25 17:00:30|205.89|202.77|207.25|204.13|207.25|204.13|205.89|202.77|0
1650906040000|2022-04-25 17:00:40|207.44|204.32|208.67|205.55|208.73|205.61|207.44|204.32|0
1650906050000|2022-04-25 17:00:50|208.73|205.61|209.48|206.36|209.48|206.36|208.73|205.61|0
1650906060000|2022-04-25 17:01:00|209.35|206.23|209.23|206.11|209.48|206.36|209.23|206.11|0
1650906070000|2022-04-25 17:01:10|209.85|206.73|210.6|207.48|210.6|207.48|209.85|206.73|0
1650906080000|2022-04-25 17:01:20|211.41|208.29|211.34|208.22|211.72|208.6|211.34|208.22|0
1650906090000|2022-04-25 17:01:30|211.47|208.35|211.97|208.85|211.97|208.85|211.47|208.35|0
1650906100000|2022-04-25 17:01:40|211.85|208.73|212.16|209.04|212.16|209.04|211.85|208.73|0
1650906110000|2022-04-25 17:01:50|212.47|209.35|211.97|208.85|212.47|209.35|211.97|208.85|0
1650906120000|2022-04-25 17:02:00|212.72|209.6|211.59|208.47|212.72|209.6|211.59|208.47|0
1650906130000|2022-04-25 17:02:10|211.84|208.72|212.72|209.6|212.72|209.6|211.84|208.72|0
1650906140000|2022-04-25 17:02:20|212.47|209.35|212.35|209.23|212.47|209.35|212.35|209.23|0
1650906150000|2022-04-25 17:02:30|212.22|209.1|211.47|208.35|212.22|209.1|211.47|208.35|0
1650906160000|2022-04-25 17:02:40|211.59|208.47|211.72|208.6|211.72|208.6|211.59|208.47|0
1650906170000|2022-04-25 17:02:50|211.97|208.85|211.59|208.47|211.97|208.85|211.28|208.16|0
1650906180000|2022-04-25 17:03:00|211.66|208.54|211.59|208.47|212.22|209.1|211.59|208.47|0
1650906190000|2022-04-25 17:03:10|211.34|208.22|211.22|208.1|211.59|208.47|211.22|208.1|0
1650906200000|2022-04-25 17:03:20|210.72|207.6|211.47|208.35|211.47|208.35|210.72|207.6|0
1650906210000|2022-04-25 17:03:30|211.84|208.72|211.09|207.97|211.84|208.72|211.09|207.97|0
1650906220000|2022-04-25 17:03:40|211.22|208.1|211.09|207.97|211.34|208.22|210.97|207.85|0
1650906230000|2022-04-25 17:03:50|211.28|208.16|211.72|208.6|211.72|208.6|211.28|208.16|0
1650906240000|2022-04-25 17:04:00|211.47|208.35|211.84|208.72|211.84|208.72|211.47|208.35|0
1650906250000|2022-04-25 17:04:10|212.09|208.97|212.03|208.91|212.09|208.97|211.84|208.72|0
1650906260000|2022-04-25 17:04:20|212.34|209.22|212.34|209.22|212.47|209.35|212.34|209.22|0
1650906270000|2022-04-25 17:04:30|212.22|209.1|211.97|208.85|212.22|209.1|211.97|208.85|0
1650906280000|2022-04-25 17:04:40|211.72|208.6|212.34|209.22|212.34|209.22|211.72|208.6|0
1650906290000|2022-04-25 17:04:50|212.09|208.97|212.09|208.97|212.22|209.1|212.09|208.97|0
1650906300000|2022-04-25 17:05:00|211.97|208.85|211.47|208.35|211.97|208.85|211.34|208.22|0
1650906310000|2022-04-25 17:05:10|211.84|208.72|211.41|208.29|211.84|208.72|211.41|208.29|0
1650906320000|2022-04-25 17:05:20|212.22|209.1|212.47|209.35|212.47|209.35|212.22|209.1|0
1650906330000|2022-04-25 17:05:30|212.34|209.22|211.97|208.85|212.34|209.22|211.84|208.72|0
1650906340000|2022-04-25 17:05:40|211.72|208.6|212.09|208.97|212.22|209.1|211.72|208.6|0
1650906350000|2022-04-25 17:05:50|212.22|209.1|212.34|209.22|212.34|209.22|212.22|209.1|0
1650906360000|2022-04-25 17:06:00|212.22|209.1|211.84|208.72|212.22|209.1|211.47|208.35|0
1650906370000|2022-04-25 17:06:10|211.59|208.47|211.34|208.22|211.59|208.47|211.34|208.22|0
1650906380000|2022-04-25 17:06:20|211.59|208.47|210.72|207.6|211.59|208.47|210.72|207.6|0
1650906390000|2022-04-25 17:06:30|210.47|207.35|210.34|207.22|210.59|207.47|210.34|207.22|0
1650906400000|2022-04-25 17:06:40|209.35|206.23|209.6|206.48|209.6|206.48|209.22|206.1|0
1650906410000|2022-04-25 17:06:50|209.72|206.6|210.22|207.1|210.22|207.1|209.72|206.6|0
1650906420000|2022-04-25 17:07:00|210.47|207.35|209.6|206.48|210.47|207.35|209.6|206.48|0
1650906430000|2022-04-25 17:07:10|209.29|206.17|208.85|205.73|209.29|206.17|208.73|205.61|0
1650906440000|2022-04-25 17:07:20|209.1|205.98|208.73|205.61|209.1|205.98|208.73|205.61|0
1650906450000|2022-04-25 17:07:30|208.48|205.36|208.6|205.48|208.6|205.48|208.23|205.11|0
1650906460000|2022-04-25 17:07:40|208.48|205.36|207.49|204.37|208.48|205.36|207.37|204.25|0
1650906470000|2022-04-25 17:07:50|207.12|204|207|203.88|207.12|204|206.87|203.75|0
1650906480000|2022-04-25 17:08:00|207.12|204|207.61|204.49|207.61|204.49|207.12|204|0
1650906490000|2022-04-25 17:08:10|207.86|204.74|208.35|205.23|208.35|205.23|207.86|204.74|0
1650906500000|2022-04-25 17:08:20|208.23|205.11|207.86|204.74|208.23|205.11|207.86|204.74|0
1650906510000|2022-04-25 17:08:30|208.23|205.11|207.61|204.49|208.35|205.23|207.61|204.49|0
1650906520000|2022-04-25 17:08:40|207.74|204.62|207.98|204.86|207.98|204.86|207.74|204.62|0
1650906530000|2022-04-25 17:08:50|207.86|204.74|207.12|204|207.86|204.74|207.12|204|0
1650906540000|2022-04-25 17:09:00|206.99|203.87|206.38|203.26|206.99|203.87|206.01|202.89|0
1650906550000|2022-04-25 17:09:10|206.62|203.5|206.87|203.75|206.87|203.75|206.62|203.5|0
1650906560000|2022-04-25 17:09:20|206.99|203.87|207.24|204.12|207.36|204.24|206.99|203.87|0
1650906570000|2022-04-25 17:09:30|206.75|203.63|205.89|202.77|206.75|203.63|205.89|202.77|0
1650906580000|2022-04-25 17:09:40|206.01|202.89|206.38|203.26|206.38|203.26|206.01|202.89|0
1650906590000|2022-04-25 17:09:50|206.01|202.89|205.76|202.64|206.26|203.14|205.76|202.64|0
1650906600000|2022-04-25 17:10:00|205.03|201.91|205.64|202.52|205.64|202.52|205.03|201.91|0
1650906610000|2022-04-25 17:10:10|204.66|201.54|205.03|201.91|205.15|202.03|204.66|201.54|0
1650906620000|2022-04-25 17:10:20|204.91|201.79|204.91|201.79|204.91|201.79|204.66|201.54|0
1650906630000|2022-04-25 17:10:30|204.66|201.54|205.15|202.03|205.15|202.03|204.66|201.54|0
1650906640000|2022-04-25 17:10:40|205.4|202.28|205.64|202.52|205.64|202.52|205.34|202.22|0
1650906650000|2022-04-25 17:10:50|205.58|202.46|205.15|202.03|205.58|202.46|205.15|202.03|0
1650906660000|2022-04-25 17:11:00|205.27|202.15|205.15|202.03|205.64|202.52|205.15|202.03|0
1650906670000|2022-04-25 17:11:10|205.58|202.46|205.39|202.27|205.64|202.52|205.39|202.27|0
1650906680000|2022-04-25 17:11:20|205.64|202.52|204.78|201.66|205.64|202.52|204.78|201.66|0
1650906690000|2022-04-25 17:11:30|204.54|201.42|204.29|201.17|204.54|201.42|204.05|200.93|0
1650906700000|2022-04-25 17:11:40|204.17|201.05|203.26|200.14|204.17|201.05|203.26|200.14|0
1650906710000|2022-04-25 17:11:50|203.44|200.32|203.07|199.95|203.44|200.32|203.07|199.95|0
1650906720000|2022-04-25 17:12:00|202.59|199.47|201.98|198.86|202.59|199.47|201.98|198.86|0
1650906730000|2022-04-25 17:12:10|202.35|199.23|202.47|199.35|202.47|199.35|202.1|198.98|0
1650906740000|2022-04-25 17:12:20|202.77|199.65|202.29|199.17|202.83|199.71|201.98|198.86|0
1650906750000|2022-04-25 17:12:30|202.1|198.98|201.86|198.74|202.22|199.1|201.86|198.74|0
1650906760000|2022-04-25 17:12:40|201.5|198.38|202.1|198.98|202.1|198.98|201.5|198.38|0
1650906770000|2022-04-25 17:12:50|201.86|198.74|201.98|198.86|201.98|198.86|201.74|198.62|0
1650906780000|2022-04-25 17:13:00|201.86|198.74|201.86|198.74|202.22|199.1|201.62|198.5|0
1650906790000|2022-04-25 17:13:10|202.35|199.23|202.1|198.98|202.35|199.23|202.1|198.98|0
1650906800000|2022-04-25 17:13:20|202.47|199.35|203.07|199.95|203.07|199.95|202.47|199.35|0
1650906810000|2022-04-25 17:13:30|202.71|199.59|202.71|199.59|202.83|199.71|202.59|199.47|0
1650906820000|2022-04-25 17:13:40|202.59|199.47|202.83|199.71|202.83|199.71|202.59|199.47|0
1650906830000|2022-04-25 17:13:50|203.32|200.2|203.44|200.32|203.44|200.32|203.19|200.07|0
1650906840000|2022-04-25 17:14:00|203.68|200.56|203.56|200.44|203.68|200.56|203.56|200.44|0
1650906850000|2022-04-25 17:14:10|202.95|199.83|203.56|200.44|203.56|200.44|202.95|199.83|0
1650906860000|2022-04-25 17:14:20|203.44|200.32|203.44|200.32|203.44|200.32|203.32|200.2|0
1650906870000|2022-04-25 17:14:30|203.68|200.56|203.07|199.95|203.68|200.56|203.07|199.95|0
1650906880000|2022-04-25 17:14:40|202.95|199.83|202.47|199.35|202.95|199.83|202.47|199.35|0
1650906890000|2022-04-25 17:14:50|202.59|199.47|202.71|199.59|203.07|199.95|202.59|199.47|0
1650906900000|2022-04-25 17:15:00|201.98|198.86|201.98|198.86|202.95|199.83|201.98|198.86|0
1650906910000|2022-04-25 17:15:10|201.74|198.62|200.77|197.65|201.74|198.62|200.77|197.65|0
1650906920000|2022-04-25 17:15:20|200.89|197.77|201.25|198.13|201.25|198.13|200.77|197.65|0
1650906930000|2022-04-25 17:15:30|201.5|198.38|200.89|197.77|201.5|198.38|200.89|197.77|0
1650906940000|2022-04-25 17:15:40|200.77|197.65|200.89|197.77|200.89|197.77|200.77|197.65|0
1650906950000|2022-04-25 17:15:50|200.65|197.53|200.05|196.93|200.65|197.53|200.05|196.93|0
1650906960000|2022-04-25 17:16:00|199.81|196.69|199.45|196.33|199.81|196.69|199.45|196.33|0
1650906970000|2022-04-25 17:16:10|199.21|196.09|199.81|196.69|199.81|196.69|199.21|196.09|0
1650906980000|2022-04-25 17:16:20|200.17|197.05|200.89|197.77|200.89|197.77|200.17|197.05|0
1650906990000|2022-04-25 17:16:30|200.41|197.29|199.81|196.69|200.41|197.29|199.81|196.69|0
1650907000000|2022-04-25 17:16:40|199.57|196.45|200.05|196.93|200.05|196.93|199.57|196.45|0
1650907010000|2022-04-25 17:16:50|200.17|197.05|200.53|197.41|200.53|197.41|200.17|197.05|0
1650907020000|2022-04-25 17:17:00|200.65|197.53|200.41|197.29|200.65|197.53|200.41|197.29|0
1650907030000|2022-04-25 17:17:10|200.53|197.41|200.89|197.77|201.13|198.01|200.53|197.41|0
1650907040000|2022-04-25 17:17:20|201.07|197.95|201.13|198.01|201.13|198.01|201.01|197.89|0
1650907050000|2022-04-25 17:17:30|201.61|198.49|201.74|198.62|201.74|198.62|201.49|198.37|0
1650907060000|2022-04-25 17:17:40|202.1|198.98|201.86|198.74|202.1|198.98|201.74|198.62|0
1650907070000|2022-04-25 17:17:50|202.1|198.98|202.34|199.22|202.34|199.22|202.1|198.98|0
1650907080000|2022-04-25 17:18:00|202.58|199.46|202.83|199.71|202.83|199.71|202.58|199.46|0
1650907090000|2022-04-25 17:18:10|202.95|199.83|203.07|199.95|203.07|199.95|202.71|199.59|0
1650907100000|2022-04-25 17:18:20|203.19|200.07|203.31|200.19|203.38|200.26|203.07|199.95|0
1650907110000|2022-04-25 17:18:30|203.43|200.31|203.19|200.07|203.43|200.31|202.83|199.71|0
1650907120000|2022-04-25 17:18:40|202.95|199.83|202.7|199.58|202.95|199.83|202.46|199.34|0
1650907130000|2022-04-25 17:18:50|202.58|199.46|202.58|199.46|202.58|199.46|202.34|199.22|0
1650907140000|2022-04-25 17:19:00|202.22|199.1|202.16|199.04|202.22|199.1|201.86|198.74|0
1650907150000|2022-04-25 17:19:10|202.22|199.1|202.58|199.46|202.58|199.46|202.22|199.1|0
1650907160000|2022-04-25 17:19:20|202.83|199.71|203.19|200.07|203.19|200.07|202.46|199.34|0
1650907170000|2022-04-25 17:19:30|203.07|199.95|202.4|199.28|203.07|199.95|202.4|199.28|0
1650907180000|2022-04-25 17:19:40|202.46|199.34|201.98|198.86|202.46|199.34|201.98|198.86|0
1650907190000|2022-04-25 17:19:50|202.22|199.1|202.34|199.22|202.58|199.46|202.22|199.1|0
1650907200000|2022-04-25 17:20:00|202.22|199.1|201.73|198.61|202.22|199.1|201.49|198.37|0
1650907210000|2022-04-25 17:20:10|201.85|198.73|202.1|198.98|202.22|199.1|201.85|198.73|0
1650907220000|2022-04-25 17:20:20|201.85|198.73|202.7|199.58|202.7|199.58|201.85|198.73|0
1650907230000|2022-04-25 17:20:30|202.82|199.7|202.7|199.58|203.01|199.89|202.7|199.58|0
1650907240000|2022-04-25 17:20:40|202.46|199.34|202.46|199.34|202.58|199.46|202.46|199.34|0
1650907250000|2022-04-25 17:20:50|202.22|199.1|201.85|198.73|202.34|199.22|201.85|198.73|0
1650907260000|2022-04-25 17:21:00|201.61|198.49|202.4|199.28|202.4|199.28|201.61|198.49|0
1650907270000|2022-04-25 17:21:10|202.58|199.46|202.58|199.46|202.7|199.58|202.58|199.46|0
1650907280000|2022-04-25 17:21:20|201.97|198.85|201.97|198.85|202.1|198.98|201.97|198.85|0
1650907290000|2022-04-25 17:21:30|202.1|198.98|202.1|198.98|202.1|198.98|201.85|198.73|0
1650907300000|2022-04-25 17:21:40|201.97|198.85|201.61|198.49|201.97|198.85|201.61|198.49|0
1650907310000|2022-04-25 17:21:50|201.73|198.61|202.46|199.34|202.46|199.34|201.73|198.61|0
1650907320000|2022-04-25 17:22:00|201.97|198.85|202.82|199.7|202.82|199.7|201.97|198.85|0
1650907330000|2022-04-25 17:22:10|202.94|199.82|203.43|200.31|203.43|200.31|202.94|199.82|0
1650907340000|2022-04-25 17:22:20|203.31|200.19|203.19|200.07|203.31|200.19|203.07|199.95|0
1650907350000|2022-04-25 17:22:30|203.31|200.19|203.43|200.31|203.43|200.31|203.31|200.19|0
1650907360000|2022-04-25 17:22:40|203.55|200.43|203.55|200.43|203.55|200.43|203.43|200.31|0
1650907370000|2022-04-25 17:22:50|203.67|200.55|203.13|200.01|203.67|200.55|203.13|200.01|0
1650907380000|2022-04-25 17:23:00|203.31|200.19|203.92|200.8|203.92|200.8|203.31|200.19|0
1650907390000|2022-04-25 17:23:10|203.8|200.68|203.31|200.19|203.8|200.68|203.19|200.07|0
1650907400000|2022-04-25 17:23:20|203.07|199.95|203.25|200.13|203.25|200.13|202.94|199.82|0
1650907410000|2022-04-25 17:23:30|203.07|199.95|203.31|200.19|203.31|200.19|202.94|199.82|0
1650907420000|2022-04-25 17:23:40|203.43|200.31|203.19|200.07|203.43|200.31|203.06|199.94|0
1650907430000|2022-04-25 17:23:50|202.94|199.82|202.94|199.82|202.94|199.82|202.7|199.58|0
1650907440000|2022-04-25 17:24:00|203.06|199.94|203.19|200.07|203.19|200.07|202.94|199.82|0
1650907450000|2022-04-25 17:24:10|202.94|199.82|202.58|199.46|202.94|199.82|202.58|199.46|0
1650907460000|2022-04-25 17:24:20|202.46|199.34|202.46|199.34|202.58|199.46|202.34|199.22|0
1650907470000|2022-04-25 17:24:30|202.94|199.82|202.94|199.82|202.94|199.82|202.88|199.76|0
1650907480000|2022-04-25 17:24:40|202.46|199.34|201.85|198.73|202.46|199.34|201.85|198.73|0
1650907490000|2022-04-25 17:24:50|202.28|199.16|202.16|199.04|202.28|199.16|202.16|199.04|0
1650907500000|2022-04-25 17:25:00|201.25|198.13|201.25|198.13|201.37|198.25|201|197.88|0
1650907510000|2022-04-25 17:25:10|201.12|198|200.76|197.64|201.25|198.13|200.76|197.64|0
1650907520000|2022-04-25 17:25:20|200.52|197.4|200.52|197.4|200.64|197.52|200.52|197.4|0
1650907530000|2022-04-25 17:25:30|200.4|197.28|200.52|197.4|200.52|197.4|200.4|197.28|0
1650907540000|2022-04-25 17:25:40|201.25|198.13|201.24|198.12|201.25|198.13|201.12|198|0
1650907550000|2022-04-25 17:25:50|201.37|198.25|201.49|198.37|201.49|198.37|201.37|198.25|0
1650907560000|2022-04-25 17:26:00|201.61|198.49|201.97|198.85|202.33|199.21|201.61|198.49|0
1650907570000|2022-04-25 17:26:10|202.03|198.91|202.46|199.34|202.46|199.34|202.03|198.91|0
1650907580000|2022-04-25 17:26:20|202.82|199.7|203.06|199.94|203.31|200.19|202.82|199.7|0
1650907590000|2022-04-25 17:26:30|203.55|200.43|203.31|200.19|203.55|200.43|203.31|200.19|0
1650907600000|2022-04-25 17:26:40|203.18|200.06|203.67|200.55|203.67|200.55|203.18|200.06|0
1650907610000|2022-04-25 17:26:50|203.79|200.67|204.53|201.41|204.53|201.41|203.79|200.67|0
1650907620000|2022-04-25 17:27:00|204.47|201.35|205.01|201.89|205.01|201.89|204.47|201.35|0
1650907630000|2022-04-25 17:27:10|205.26|202.14|205.01|201.89|205.26|202.14|204.89|201.77|0
1650907640000|2022-04-25 17:27:20|205.38|202.26|205.38|202.26|205.45|202.33|205.38|202.26|0
1650907650000|2022-04-25 17:27:30|205.26|202.14|204.89|201.77|205.26|202.14|204.89|201.77|0
1650907660000|2022-04-25 17:27:40|205.01|201.89|205.5|202.38|205.5|202.38|204.77|201.65|0
1650907670000|2022-04-25 17:27:50|205.75|202.63|205.63|202.51|205.75|202.63|205.5|202.38|0
1650907680000|2022-04-25 17:28:00|205.5|202.38|205.26|202.14|205.5|202.38|205.14|202.02|0
1650907690000|2022-04-25 17:28:10|205.75|202.63|205.75|202.63|205.94|202.82|205.63|202.51|0
1650907700000|2022-04-25 17:28:20|205.99|202.87|204.77|201.65|205.99|202.87|204.77|201.65|0
1650907710000|2022-04-25 17:28:30|204.89|201.77|204.4|201.28|205.01|201.89|204.4|201.28|0
1650907720000|2022-04-25 17:28:40|204.16|201.04|204.28|201.16|204.28|201.16|204.16|201.04|0
1650907730000|2022-04-25 17:28:50|204.4|201.28|204.89|201.77|204.89|201.77|204.4|201.28|0
1650907740000|2022-04-25 17:29:00|205.01|201.89|204.77|201.65|205.01|201.89|204.65|201.53|0
1650907750000|2022-04-25 17:29:10|204.65|201.53|203.55|200.43|204.65|201.53|203.55|200.43|0
1650907760000|2022-04-25 17:29:20|203.06|199.94|202.94|199.82|203.06|199.94|202.57|199.45|0
1650907770000|2022-04-25 17:29:30|202.82|199.7|203.06|199.94|203.06|199.94|202.82|199.7|0
1650907780000|2022-04-25 17:29:40|203.55|200.43|203.67|200.55|203.67|200.55|203.42|200.3|0
1650907790000|2022-04-25 17:29:50|203.55|200.43|202.7|199.58|203.55|200.43|202.7|199.58|0
1650907800000|2022-04-25 17:30:00|202.57|199.45|203.18|200.06|203.18|200.06|202.57|199.45|0
1650907810000|2022-04-25 17:30:10|203.55|200.43|202.09|198.97|203.79|200.67|202.09|198.97|0
1650907820000|2022-04-25 17:30:20|201.6|198.48|201.12|198|201.6|198.48|200.76|197.64|0
1650907830000|2022-04-25 17:30:30|200.76|197.64|199.55|196.43|200.76|197.64|199.55|196.43|0
1650907840000|2022-04-25 17:30:40|200.16|197.04|201|197.88|201|197.88|200.16|197.04|0
1650907850000|2022-04-25 17:30:50|200.88|197.76|200.64|197.52|200.88|197.76|200.4|197.28|0
1650907860000|2022-04-25 17:31:00|200.52|197.4|201.36|198.24|201.36|198.24|200.52|197.4|0
1650907870000|2022-04-25 17:31:10|201.42|198.3|201.85|198.73|201.85|198.73|201.42|198.3|0
1650907880000|2022-04-25 17:31:20|201.6|198.48|200.88|197.76|201.6|198.48|200.88|197.76|0
1650907890000|2022-04-25 17:31:30|201|197.88|200.76|197.64|201|197.88|200.4|197.28|0
1650907900000|2022-04-25 17:31:40|201|197.88|201.72|198.6|201.72|198.6|201|197.88|0
1650907910000|2022-04-25 17:31:50|201.48|198.36|200.88|197.76|201.48|198.36|200.88|197.76|0
1650907920000|2022-04-25 17:32:00|201|197.88|201.36|198.24|201.36|198.24|200.64|197.52|0
1650907930000|2022-04-25 17:32:10|201.48|198.36|202.09|198.97|202.33|199.21|201.48|198.36|0
1650907940000|2022-04-25 17:32:20|202.33|199.21|202.57|199.45|202.57|199.45|202.33|199.21|0
1650907950000|2022-04-25 17:32:30|202.81|199.69|203.06|199.94|203.06|199.94|202.69|199.57|0
1650907960000|2022-04-25 17:32:40|203.18|200.06|202.94|199.82|203.18|200.06|202.57|199.45|0
1650907970000|2022-04-25 17:32:50|202.69|199.57|202.45|199.33|202.69|199.57|202.45|199.33|0
1650907980000|2022-04-25 17:33:00|202.27|199.15|203.18|200.06|203.18|200.06|202.27|199.15|0
1650907990000|2022-04-25 17:33:10|203.42|200.3|204.03|200.91|204.03|200.91|203.42|200.3|0
1650908000000|2022-04-25 17:33:20|204.4|201.28|204.64|201.52|204.71|201.59|204.4|201.28|0
1650908010000|2022-04-25 17:33:30|205.25|202.13|205.87|202.75|205.87|202.75|205.25|202.13|0
1650908020000|2022-04-25 17:33:40|205.62|202.5|205.38|202.26|205.62|202.5|205.13|202.01|0
1650908030000|2022-04-25 17:33:50|205.62|202.5|205.38|202.26|205.62|202.5|205.01|201.89|0
1650908040000|2022-04-25 17:34:00|205.99|202.87|205.99|202.87|206.24|203.12|205.87|202.75|0
1650908050000|2022-04-25 17:34:10|205.74|202.62|205.74|202.62|205.74|202.62|205.62|202.5|0
1650908060000|2022-04-25 17:34:20|205.87|202.75|205.25|202.13|205.87|202.75|205.25|202.13|0
1650908070000|2022-04-25 17:34:30|205.38|202.26|205.38|202.26|205.5|202.38|205.38|202.26|0
1650908080000|2022-04-25 17:34:40|205.13|202.01|205.25|202.13|205.25|202.13|205.01|201.89|0
1650908090000|2022-04-25 17:34:50|205.01|201.89|205.01|201.89|205.07|201.95|204.89|201.77|0
1650908100000|2022-04-25 17:35:00|205.25|202.13|205.44|202.32|205.74|202.62|205.13|202.01|0
1650908110000|2022-04-25 17:35:10|205.25|202.13|205.25|202.13|205.25|202.13|204.89|201.77|0
1650908120000|2022-04-25 17:35:20|205.01|201.89|205.99|202.87|205.99|202.87|205.01|201.89|0
1650908130000|2022-04-25 17:35:30|206.05|202.93|205.99|202.87|206.05|202.93|205.99|202.87|0
1650908140000|2022-04-25 17:35:40|206.11|202.99|206.36|203.24|206.73|203.61|206.11|202.99|0
1650908150000|2022-04-25 17:35:50|206.11|202.99|206.11|202.99|206.11|202.99|206.05|202.93|0
1650908160000|2022-04-25 17:36:00|206.73|203.61|206.6|203.48|206.73|203.61|206.6|203.48|0
1650908170000|2022-04-25 17:36:10|206.67|203.55|206.85|203.73|207.09|203.97|206.67|203.55|0
1650908180000|2022-04-25 17:36:20|206.6|203.48|206.97|203.85|206.97|203.85|206.6|203.48|0
1650908190000|2022-04-25 17:36:30|206.85|203.73|206.85|203.73|206.97|203.85|206.73|203.61|0
1650908200000|2022-04-25 17:36:40|206.91|203.79|207.34|204.22|207.34|204.22|206.91|203.79|0
1650908210000|2022-04-25 17:36:50|207.59|204.47|207.65|204.53|207.83|204.71|207.59|204.47|0
1650908220000|2022-04-25 17:37:00|207.28|204.16|207.59|204.47|207.71|204.59|207.28|204.16|0
1650908230000|2022-04-25 17:37:10|207.09|203.97|207.09|203.97|207.22|204.1|206.97|203.85|0
1650908240000|2022-04-25 17:37:20|206.85|203.73|207.22|204.1|207.22|204.1|206.72|203.6|0
1650908250000|2022-04-25 17:37:30|206.72|203.6|206.11|202.99|206.72|203.6|206.11|202.99|0
1650908260000|2022-04-25 17:37:40|205.99|202.87|206.11|202.99|206.11|202.99|205.86|202.74|0
1650908270000|2022-04-25 17:37:50|206.6|203.48|206.11|202.99|206.6|203.48|206.11|202.99|0
1650908280000|2022-04-25 17:38:00|206.48|203.36|206.97|203.85|206.97|203.85|206.48|203.36|0
1650908290000|2022-04-25 17:38:10|207.09|203.97|206.85|203.73|207.09|203.97|206.85|203.73|0
1650908300000|2022-04-25 17:38:20|206.91|203.79|207.09|203.97|207.22|204.1|206.91|203.79|0
1650908310000|2022-04-25 17:38:30|206.72|203.6|206.85|203.73|206.85|203.73|206.48|203.36|0
1650908320000|2022-04-25 17:38:40|206.91|203.79|207.09|203.97|207.09|203.97|206.91|203.79|0
1650908330000|2022-04-25 17:38:50|207.22|204.1|207.59|204.47|207.59|204.47|207.22|204.1|0
1650908340000|2022-04-25 17:39:00|207.46|204.34|207.83|204.71|207.83|204.71|207.46|204.34|0
1650908350000|2022-04-25 17:39:10|207.71|204.59|207.59|204.47|207.71|204.59|207.59|204.47|0
1650908360000|2022-04-25 17:39:20|207.22|204.1|206.35|203.23|207.22|204.1|206.23|203.11|0
1650908370000|2022-04-25 17:39:30|206.23|203.11|206.97|203.85|206.97|203.85|206.23|203.11|0
1650908380000|2022-04-25 17:39:40|207.22|204.1|207.22|204.1|207.34|204.22|207.09|203.97|0
1650908390000|2022-04-25 17:39:50|206.97|203.85|206.48|203.36|206.97|203.85|206.48|203.36|0
1650908400000|2022-04-25 17:40:00|206.23|203.11|206.35|203.23|206.48|203.36|206.23|203.11|0
1650908410000|2022-04-25 17:40:10|206.05|202.93|204.27|201.15|206.05|202.93|204.27|201.15|0
1650908420000|2022-04-25 17:40:20|204.03|200.91|202.32|199.2|204.03|200.91|202.32|199.2|0
1650908430000|2022-04-25 17:40:30|201.72|198.6|202.2|199.08|202.2|199.08|201.72|198.6|0
1650908440000|2022-04-25 17:40:40|202.69|199.57|202.87|199.75|202.93|199.81|202.69|199.57|0
1650908450000|2022-04-25 17:40:50|202.2|199.08|202.44|199.32|202.44|199.32|201.72|198.6|0
1650908460000|2022-04-25 17:41:00|201.96|198.84|203.05|199.93|203.05|199.93|201.96|198.84|0
1650908470000|2022-04-25 17:41:10|203.42|200.3|203.42|200.3|203.66|200.54|203.42|200.3|0
1650908480000|2022-04-25 17:41:20|203.54|200.42|203.54|200.42|203.66|200.54|203.42|200.3|0
1650908490000|2022-04-25 17:41:30|203.29|200.17|203.78|200.66|203.78|200.66|203.17|200.05|0
1650908500000|2022-04-25 17:41:40|204.15|201.03|204.51|201.39|204.51|201.39|204.15|201.03|0
1650908510000|2022-04-25 17:41:50|204.39|201.27|204.76|201.64|204.76|201.64|204.39|201.27|0
1650908520000|2022-04-25 17:42:00|204.27|201.15|204.39|201.27|204.39|201.27|203.66|200.54|0
1650908530000|2022-04-25 17:42:10|204.27|201.15|204.51|201.39|204.63|201.51|204.27|201.15|0
1650908540000|2022-04-25 17:42:20|204.63|201.51|204.33|201.21|204.76|201.64|204.33|201.21|0
1650908550000|2022-04-25 17:42:30|203.9|200.78|203.41|200.29|203.9|200.78|203.17|200.05|0
1650908560000|2022-04-25 17:42:40|203.54|200.42|204.15|201.03|204.15|201.03|203.54|200.42|0
1650908570000|2022-04-25 17:42:50|204.02|200.9|204.51|201.39|204.51|201.39|204.02|200.9|0
1650908580000|2022-04-25 17:43:00|204.63|201.51|204.27|201.15|204.63|201.51|203.9|200.78|0
1650908590000|2022-04-25 17:43:10|204.15|201.03|204.02|200.9|204.15|201.03|203.78|200.66|0
1650908600000|2022-04-25 17:43:20|204.39|201.27|203.78|200.66|204.39|201.27|203.78|200.66|0
1650908610000|2022-04-25 17:43:30|203.29|200.17|203.54|200.42|203.78|200.66|203.29|200.17|0
1650908620000|2022-04-25 17:43:40|203.78|200.66|203.78|200.66|203.9|200.78|203.78|200.66|0
1650908630000|2022-04-25 17:43:50|204.14|201.02|204.27|201.15|204.27|201.15|204.14|201.02|0
1650908640000|2022-04-25 17:44:00|203.66|200.54|203.9|200.78|204.02|200.9|203.66|200.54|0
1650908650000|2022-04-25 17:44:10|204.14|201.02|204.63|201.51|204.63|201.51|204.14|201.02|0
1650908660000|2022-04-25 17:44:20|204.76|201.64|204.88|201.76|205|201.88|204.76|201.64|0
1650908670000|2022-04-25 17:44:30|205.37|202.25|204.75|201.63|205.37|202.25|204.75|201.63|0
1650908680000|2022-04-25 17:44:40|204.88|201.76|204.27|201.15|205|201.88|204.14|201.02|0
1650908690000|2022-04-25 17:44:50|204.14|201.02|203.78|200.66|204.14|201.02|203.66|200.54|0
1650908700000|2022-04-25 17:45:00|203.41|200.29|203.78|200.66|203.78|200.66|203.29|200.17|0
1650908710000|2022-04-25 17:45:10|204.14|201.02|204.39|201.27|204.39|201.27|204.14|201.02|0
1650908720000|2022-04-25 17:45:20|204.27|201.15|204.27|201.15|204.27|201.15|203.9|200.78|0
1650908730000|2022-04-25 17:45:30|204.39|201.27|204.39|201.27|204.51|201.39|204.39|201.27|0
1650908740000|2022-04-25 17:45:40|204.63|201.51|204.14|201.02|204.63|201.51|204.14|201.02|0
1650908750000|2022-04-25 17:45:50|204.26|201.14|204.75|201.63|204.75|201.63|204.26|201.14|0
1650908760000|2022-04-25 17:46:00|205.12|202|205.12|202|205.12|202|205|201.88|0
1650908770000|2022-04-25 17:46:10|204.88|201.76|204.75|201.63|204.88|201.76|204.63|201.51|0
1650908780000|2022-04-25 17:46:20|204.26|201.14|204.14|201.02|204.26|201.14|204.02|200.9|0
1650908790000|2022-04-25 17:46:30|204.02|200.9|204.14|201.02|204.14|201.02|204.02|200.9|0
1650908800000|2022-04-25 17:46:40|204.63|201.51|204.75|201.63|204.88|201.76|204.51|201.39|0
1650908810000|2022-04-25 17:46:50|205.12|202|204.88|201.76|205.12|202|204.88|201.76|0
1650908820000|2022-04-25 17:47:00|205.24|202.12|205.61|202.49|205.61|202.49|205.24|202.12|0
1650908830000|2022-04-25 17:47:10|205|201.88|204.75|201.63|205|201.88|204.75|201.63|0
1650908840000|2022-04-25 17:47:20|204.51|201.39|204.39|201.27|204.51|201.39|204.14|201.02|0
1650908850000|2022-04-25 17:47:30|204.57|201.45|205.12|202|205.12|202|204.57|201.45|0
1650908860000|2022-04-25 17:47:40|205|201.88|204.87|201.75|205|201.88|204.63|201.51|0
1650908870000|2022-04-25 17:47:50|205|201.88|205.24|202.12|205.36|202.24|205|201.88|0
1650908880000|2022-04-25 17:48:00|205.36|202.24|205.24|202.12|205.49|202.37|205.24|202.12|0
1650908890000|2022-04-25 17:48:10|204.87|201.75|203.65|200.53|204.94|201.82|203.65|200.53|0
1650908900000|2022-04-25 17:48:20|203.77|200.65|204.14|201.02|204.14|201.02|203.77|200.65|0
1650908910000|2022-04-25 17:48:30|203.77|200.65|204.26|201.14|204.26|201.14|203.77|200.65|0
1650908920000|2022-04-25 17:48:40|204.51|201.39|205|201.88|205|201.88|204.51|201.39|0
1650908930000|2022-04-25 17:48:50|205.12|202|204.63|201.51|205.12|202|204.63|201.51|0
1650908940000|2022-04-25 17:49:00|204.51|201.39|204.26|201.14|204.51|201.39|204.14|201.02|0
1650908950000|2022-04-25 17:49:10|204.63|201.51|204.75|201.63|204.75|201.63|204.63|201.51|0
1650908960000|2022-04-25 17:49:20|205.12|202|204.26|201.14|205.12|202|204.26|201.14|0
1650908970000|2022-04-25 17:49:30|203.9|200.78|203.29|200.17|203.9|200.78|202.92|199.8|0
1650908980000|2022-04-25 17:49:40|203.53|200.41|203.41|200.29|203.53|200.41|202.98|199.86|0
1650908990000|2022-04-25 17:49:50|203.53|200.41|203.16|200.04|203.53|200.41|203.16|200.04|0
1650909000000|2022-04-25 17:50:00|203.41|200.29|204.51|201.39|204.51|201.39|203.41|200.29|0
1650909010000|2022-04-25 17:50:10|204.14|201.02|204.26|201.14|204.26|201.14|203.65|200.53|0
1650909020000|2022-04-25 17:50:20|204.51|201.39|204.51|201.39|204.51|201.39|204.26|201.14|0
1650909030000|2022-04-25 17:50:30|205.12|202|205.85|202.73|205.85|202.73|204.99|201.87|0
1650909040000|2022-04-25 17:50:40|205.73|202.61|205.24|202.12|205.73|202.61|205.24|202.12|0
1650909050000|2022-04-25 17:50:50|205.48|202.36|205.36|202.24|205.48|202.36|204.75|201.63|0
1650909060000|2022-04-25 17:51:00|205.61|202.49|205.48|202.36|205.61|202.49|205.12|202|0
1650909070000|2022-04-25 17:51:10|205.97|202.85|206.59|203.47|206.71|203.59|205.97|202.85|0
1650909080000|2022-04-25 17:51:20|207.08|203.96|207.21|204.09|207.21|204.09|206.59|203.47|0
1650909090000|2022-04-25 17:51:30|206.96|203.84|207.45|204.33|207.58|204.46|206.96|203.84|0
1650909100000|2022-04-25 17:51:40|207.58|204.46|207.45|204.33|207.95|204.83|207.45|204.33|0
1650909110000|2022-04-25 17:51:50|207.58|204.46|207.21|204.09|207.64|204.52|207.21|204.09|0
1650909120000|2022-04-25 17:52:00|207.39|204.27|206.22|203.1|207.39|204.27|206.22|203.1|0
1650909130000|2022-04-25 17:52:10|206.59|203.47|206.22|203.1|206.59|203.47|206.22|203.1|0
1650909140000|2022-04-25 17:52:20|206.1|202.98|206.22|203.1|206.34|203.22|205.97|202.85|0
1650909150000|2022-04-25 17:52:30|206.34|203.22|205.85|202.73|206.47|203.35|205.85|202.73|0
1650909160000|2022-04-25 17:52:40|206.1|202.98|206.71|203.59|206.71|203.59|205.97|202.85|0
1650909170000|2022-04-25 17:52:50|206.83|203.71|206.59|203.47|206.83|203.71|206.59|203.47|0
1650909180000|2022-04-25 17:53:00|206.47|203.35|205.97|202.85|206.47|203.35|205.97|202.85|0
1650909190000|2022-04-25 17:53:10|205.73|202.61|205.11|201.99|205.73|202.61|205.11|201.99|0
1650909200000|2022-04-25 17:53:20|205.85|202.73|205.91|202.79|205.97|202.85|205.85|202.73|0
1650909210000|2022-04-25 17:53:30|205.97|202.85|205.11|201.99|205.97|202.85|205.11|201.99|0
1650909220000|2022-04-25 17:53:40|204.26|201.14|204.26|201.14|204.62|201.5|204.26|201.14|0
1650909230000|2022-04-25 17:53:50|204.01|200.89|202.5|199.38|204.01|200.89|202.5|199.38|0
1650909240000|2022-04-25 17:54:00|202.43|199.31|202.8|199.68|202.8|199.68|202.43|199.31|0
1650909250000|2022-04-25 17:54:10|202.55|199.43|202.55|199.43|202.55|199.43|202.19|199.07|0
1650909260000|2022-04-25 17:54:20|202.37|199.25|202.31|199.19|202.43|199.31|202.31|199.19|0
1650909270000|2022-04-25 17:54:30|202.55|199.43|203.53|200.41|203.53|200.41|202.19|199.07|0
1650909280000|2022-04-25 17:54:40|203.77|200.65|204.01|200.89|204.01|200.89|203.53|200.41|0
1650909290000|2022-04-25 17:54:50|204.32|201.2|203.77|200.65|204.32|201.2|203.77|200.65|0
1650909300000|2022-04-25 17:55:00|204.01|200.89|203.89|200.77|204.26|201.14|203.77|200.65|0
1650909310000|2022-04-25 17:55:10|204.5|201.38|204.38|201.26|204.5|201.38|203.77|200.65|0
1650909320000|2022-04-25 17:55:20|204.5|201.38|204.99|201.87|204.99|201.87|204.5|201.38|0
1650909330000|2022-04-25 17:55:30|205.24|202.12|205.36|202.24|205.6|202.48|205.24|202.12|0
1650909340000|2022-04-25 17:55:40|205.48|202.36|205.11|201.99|205.48|202.36|204.99|201.87|0
1650909350000|2022-04-25 17:55:50|205.24|202.12|204.75|201.63|205.24|202.12|204.75|201.63|0
1650909360000|2022-04-25 17:56:00|205.11|201.99|205.85|202.73|205.97|202.85|205.11|201.99|0
1650909370000|2022-04-25 17:56:10|205.6|202.48|205.73|202.61|205.73|202.61|205.6|202.48|0
1650909380000|2022-04-25 17:56:20|205.11|201.99|204.99|201.87|205.11|201.99|204.74|201.62|0
1650909390000|2022-04-25 17:56:30|205.11|201.99|205.48|202.36|205.48|202.36|205.11|201.99|0
1650909400000|2022-04-25 17:56:40|205.36|202.24|205.11|201.99|205.36|202.24|205.11|201.99|0
1650909410000|2022-04-25 17:56:50|204.99|201.87|205.11|201.99|205.23|202.11|204.99|201.87|0
1650909420000|2022-04-25 17:57:00|204.74|201.62|205.48|202.36|205.48|202.36|204.74|201.62|0
1650909430000|2022-04-25 17:57:10|205.72|202.6|205.85|202.73|205.85|202.73|205.72|202.6|0
1650909440000|2022-04-25 17:57:20|205.97|202.85|205.6|202.48|205.97|202.85|205.6|202.48|0
1650909450000|2022-04-25 17:57:30|205.72|202.6|205.72|202.6|205.85|202.73|205.6|202.48|0
1650909460000|2022-04-25 17:57:40|205.85|202.73|206.46|203.34|206.46|203.34|205.85|202.73|0
1650909470000|2022-04-25 17:57:50|206.83|203.71|206.71|203.59|207.08|203.96|206.71|203.59|0
1650909480000|2022-04-25 17:58:00|206.46|203.34|205.72|202.6|206.46|203.34|205.72|202.6|0
1650909490000|2022-04-25 17:58:10|205.97|202.85|206.95|203.83|206.95|203.83|205.97|202.85|0
1650909500000|2022-04-25 17:58:20|206.83|203.71|206.34|203.22|206.83|203.71|206.34|203.22|0
1650909510000|2022-04-25 17:58:30|206.09|202.97|205.85|202.73|206.21|203.09|205.85|202.73|0
1650909520000|2022-04-25 17:58:40|205.6|202.48|205.6|202.48|205.85|202.73|205.6|202.48|0
1650909530000|2022-04-25 17:58:50|205.97|202.85|206.09|202.97|206.09|202.97|205.6|202.48|0
1650909540000|2022-04-25 17:59:00|206.03|202.91|205.97|202.85|206.03|202.91|205.48|202.36|0
1650909550000|2022-04-25 17:59:10|205.72|202.6|206.09|202.97|206.09|202.97|205.72|202.6|0
1650909560000|2022-04-25 17:59:20|206.58|203.46|206.46|203.34|206.58|203.46|206.21|203.09|0
1650909570000|2022-04-25 17:59:30|206.21|203.09|206.21|203.09|206.21|203.09|205.97|202.85|0
1650909580000|2022-04-25 17:59:40|206.46|203.34|206.21|203.09|206.77|203.65|206.21|203.09|0
1650909590000|2022-04-25 17:59:50|206.09|202.97|205.48|202.36|206.09|202.97|205.35|202.23|0
1650909600000|2022-04-25 18:00:00|204.99|201.87|204.62|201.5|204.99|201.87|204.38|201.26|0
1650909610000|2022-04-25 18:00:10|205.05|201.93|205.84|202.72|205.84|202.72|205.05|201.93|0
1650909620000|2022-04-25 18:00:20|205.11|201.99|205.35|202.23|205.35|202.23|204.86|201.74|0
1650909630000|2022-04-25 18:00:30|205.6|202.48|205.97|202.85|205.97|202.85|205.6|202.48|0
1650909640000|2022-04-25 18:00:40|205.6|202.48|205.48|202.36|205.6|202.48|205.42|202.3|0
1650909650000|2022-04-25 18:00:50|204.99|201.87|204.99|201.87|205.23|202.11|204.99|201.87|0
1650909660000|2022-04-25 18:01:00|205.6|202.48|205.84|202.72|205.84|202.72|205.6|202.48|0
1650909670000|2022-04-25 18:01:10|206.09|202.97|206.34|203.22|206.34|203.22|206.09|202.97|0
1650909680000|2022-04-25 18:01:20|205.84|202.72|206.83|203.71|206.83|203.71|205.84|202.72|0
1650909690000|2022-04-25 18:01:30|207.07|203.95|207.81|204.69|207.81|204.69|207.07|203.95|0
1650909700000|2022-04-25 18:01:40|208.06|204.94|208.19|205.07|208.43|205.31|208.06|204.94|0
1650909710000|2022-04-25 18:01:50|207.44|204.32|207.94|204.82|208.18|205.06|207.44|204.32|0
1650909720000|2022-04-25 18:02:00|207.32|204.2|206.09|202.97|207.32|204.2|206.09|202.97|0
1650909730000|2022-04-25 18:02:10|206.58|203.46|206.21|203.09|206.58|203.46|206.21|203.09|0
1650909740000|2022-04-25 18:02:20|206.46|203.34|207.07|203.95|207.32|204.2|206.46|203.34|0
1650909750000|2022-04-25 18:02:30|207.69|204.57|208.06|204.94|208.18|205.06|207.69|204.57|0
1650909760000|2022-04-25 18:02:40|207.81|204.69|207.57|204.45|207.81|204.69|207.32|204.2|0
1650909770000|2022-04-25 18:02:50|207.81|204.69|207.94|204.82|208.18|205.06|207.81|204.69|0
1650909780000|2022-04-25 18:03:00|207.81|204.69|208.06|204.94|208.06|204.94|207.81|204.69|0
1650909790000|2022-04-25 18:03:10|208.31|205.19|208.43|205.31|208.43|205.31|208.06|204.94|0
1650909800000|2022-04-25 18:03:20|208.06|204.94|208.18|205.06|208.37|205.25|208.06|204.94|0
1650909810000|2022-04-25 18:03:30|208.31|205.19|208.56|205.44|208.56|205.44|208.31|205.19|0
1650909820000|2022-04-25 18:03:40|208.31|205.19|208.68|205.56|208.8|205.68|208.31|205.19|0
1650909830000|2022-04-25 18:03:50|208.55|205.43|208.31|205.19|208.55|205.43|208.18|205.06|0
1650909840000|2022-04-25 18:04:00|208.37|205.25|208.93|205.81|208.93|205.81|208.37|205.25|0
1650909850000|2022-04-25 18:04:10|208.8|205.68|208.31|205.19|208.8|205.68|208.31|205.19|0
1650909860000|2022-04-25 18:04:20|207.81|204.69|208.31|205.19|208.31|205.19|207.81|204.69|0
1650909870000|2022-04-25 18:04:30|208.18|205.06|208.8|205.68|208.8|205.68|207.94|204.82|0
1650909880000|2022-04-25 18:04:40|208.18|205.06|208.18|205.06|208.18|205.06|207.94|204.82|0
1650909890000|2022-04-25 18:04:50|208.31|205.19|208.31|205.19|208.31|205.19|208.31|205.19|0
1650909900000|2022-04-25 18:05:00|208.68|205.56|208.55|205.43|208.68|205.56|208.43|205.31|0
1650909910000|2022-04-25 18:05:10|207.93|204.81|207.5|204.38|207.93|204.81|207.5|204.38|0
1650909920000|2022-04-25 18:05:20|207.69|204.57|206.95|203.83|207.69|204.57|206.95|203.83|0
1650909930000|2022-04-25 18:05:30|206.7|203.58|207.07|203.95|207.07|203.95|206.7|203.58|0
1650909940000|2022-04-25 18:05:40|206.82|203.7|208|204.88|208|204.88|206.82|203.7|0
1650909950000|2022-04-25 18:05:50|207.93|204.81|206.82|203.7|207.93|204.81|206.82|203.7|0
1650909960000|2022-04-25 18:06:00|206.95|203.83|206.95|203.83|207.32|204.2|206.95|203.83|0
1650909970000|2022-04-25 18:06:10|207.32|204.2|207.69|204.57|207.69|204.57|207.19|204.07|0
1650909980000|2022-04-25 18:06:20|207.32|204.2|206.7|203.58|207.32|204.2|206.7|203.58|0
1650909990000|2022-04-25 18:06:30|206.58|203.46|206.33|203.21|206.58|203.46|206.33|203.21|0
1650910000000|2022-04-25 18:06:40|206.45|203.33|206.45|203.33|206.45|203.33|206.21|203.09|0
1650910010000|2022-04-25 18:06:50|206.21|203.09|206.08|202.96|206.21|203.09|206.08|202.96|0
1650910020000|2022-04-25 18:07:00|206.58|203.46|206.95|203.83|206.95|203.83|206.58|203.46|0
1650910030000|2022-04-25 18:07:10|206.89|203.77|206.82|203.7|206.95|203.83|206.7|203.58|0
1650910040000|2022-04-25 18:07:20|206.7|203.58|206.7|203.58|206.7|203.58|206.33|203.21|0
1650910050000|2022-04-25 18:07:30|206.82|203.7|207.07|203.95|207.07|203.95|206.82|203.7|0
1650910060000|2022-04-25 18:07:40|206.76|203.64|206.08|202.96|206.76|203.64|206.08|202.96|0
1650910070000|2022-04-25 18:07:50|206.33|203.21|206.33|203.21|206.33|203.21|206.33|203.21|0
1650910080000|2022-04-25 18:08:00|206.45|203.33|205.96|202.84|206.45|203.33|205.96|202.84|0
1650910090000|2022-04-25 18:08:10|206.15|203.03|206.76|203.64|206.76|203.64|206.15|203.03|0
1650910100000|2022-04-25 18:08:20|206.82|203.7|205.96|202.84|206.82|203.7|205.96|202.84|0
1650910110000|2022-04-25 18:08:30|206.21|203.09|205.96|202.84|206.21|203.09|205.96|202.84|0
1650910120000|2022-04-25 18:08:40|205.84|202.72|202.91|199.79|205.84|202.72|202.91|199.79|0
1650910130000|2022-04-25 18:08:50|202.54|199.42|202.42|199.3|202.54|199.42|202.42|199.3|0
1650910140000|2022-04-25 18:09:00|201.81|198.69|201.21|198.09|201.81|198.69|201.21|198.09|0
1650910150000|2022-04-25 18:09:10|200.85|197.73|201.45|198.33|201.45|198.33|200.85|197.73|0
1650910160000|2022-04-25 18:09:20|200.97|197.85|201.09|197.97|201.09|197.97|200.97|197.85|0
1650910170000|2022-04-25 18:09:30|200.97|197.85|200.97|197.85|200.97|197.85|200.97|197.85|0
1650910180000|2022-04-25 18:09:40|200.73|197.61|200.97|197.85|200.97|197.85|200.73|197.61|0
1650910190000|2022-04-25 18:09:50|201.33|198.21|201.33|198.21|201.57|198.45|201.33|198.21|0
1650910200000|2022-04-25 18:10:00|201.09|197.97|200.12|197|201.09|197.97|200|196.88|0
1650910210000|2022-04-25 18:10:10|199.88|196.76|200.24|197.12|200.36|197.24|199.88|196.76|0
1650910220000|2022-04-25 18:10:20|200.48|197.36|200.36|197.24|200.48|197.36|200|196.88|0
1650910230000|2022-04-25 18:10:30|200.24|197.12|200.97|197.85|200.97|197.85|200.24|197.12|0
1650910240000|2022-04-25 18:10:40|201.21|198.09|201.15|198.03|201.21|198.09|201.09|197.97|0
1650910250000|2022-04-25 18:10:50|201.81|198.69|202.05|198.93|202.05|198.93|201.75|198.63|0
1650910260000|2022-04-25 18:11:00|201.81|198.69|201.81|198.69|202.05|198.93|201.81|198.69|0
1650910270000|2022-04-25 18:11:10|201.93|198.81|202.66|199.54|202.78|199.66|201.93|198.81|0
1650910280000|2022-04-25 18:11:20|203.15|200.03|203.88|200.76|204|200.88|203.15|200.03|0
1650910290000|2022-04-25 18:11:30|204|200.88|204.12|201|204.12|201|203.88|200.76|0
1650910300000|2022-04-25 18:11:40|204|200.88|204|200.88|204.24|201.12|204|200.88|0
1650910310000|2022-04-25 18:11:50|204.12|201|203.88|200.76|204.12|201|203.88|200.76|0
1650910320000|2022-04-25 18:12:00|204.37|201.25|203.51|200.39|204.37|201.25|203.51|200.39|0
1650910330000|2022-04-25 18:12:10|203.63|200.51|203.02|199.9|203.63|200.51|203.02|199.9|0
1650910340000|2022-04-25 18:12:20|203.33|200.21|203.15|200.03|203.39|200.27|203.02|199.9|0
1650910350000|2022-04-25 18:12:30|203.39|200.27|203.51|200.39|203.63|200.51|203.39|200.27|0
1650910360000|2022-04-25 18:12:40|203.45|200.33|203.88|200.76|203.88|200.76|203.45|200.33|0
1650910370000|2022-04-25 18:12:50|203.75|200.63|203.88|200.76|203.88|200.76|203.27|200.15|0
1650910380000|2022-04-25 18:13:00|203.75|200.63|203.75|200.63|203.75|200.63|203.63|200.51|0
1650910390000|2022-04-25 18:13:10|203.63|200.51|202.9|199.78|203.75|200.63|202.9|199.78|0
1650910400000|2022-04-25 18:13:20|202.78|199.66|202.05|198.93|202.84|199.72|201.93|198.81|0
1650910410000|2022-04-25 18:13:30|202.29|199.17|201.08|197.96|202.29|199.17|200.96|197.84|0
1650910420000|2022-04-25 18:13:40|201.57|198.45|201.57|198.45|201.57|198.45|201.2|198.08|0
1650910430000|2022-04-25 18:13:50|201.81|198.69|201.93|198.81|201.93|198.81|201.2|198.08|0
1650910440000|2022-04-25 18:14:00|202.17|199.05|202.29|199.17|202.29|199.17|201.93|198.81|0
1650910450000|2022-04-25 18:14:10|202.17|199.05|201.45|198.33|202.17|199.05|201.45|198.33|0
1650910460000|2022-04-25 18:14:20|201.57|198.45|200.48|197.36|201.57|198.45|200.48|197.36|0
1650910470000|2022-04-25 18:14:30|200.72|197.6|200.96|197.84|200.96|197.84|200.66|197.54|0
1650910480000|2022-04-25 18:14:40|201.08|197.96|200.6|197.48|201.08|197.96|200.6|197.48|0
1650910490000|2022-04-25 18:14:50|200.48|197.36|200.84|197.72|200.96|197.84|200.48|197.36|0
1650910500000|2022-04-25 18:15:00|201.08|197.96|201.08|197.96|201.08|197.96|200.6|197.48|0
1650910510000|2022-04-25 18:15:10|200.72|197.6|200.6|197.48|200.84|197.72|200.6|197.48|0
1650910520000|2022-04-25 18:15:20|200.48|197.36|199.88|196.76|200.48|197.36|199.64|196.52|0
1650910530000|2022-04-25 18:15:30|200.36|197.24|199.16|196.04|200.36|197.24|199.16|196.04|0
1650910540000|2022-04-25 18:15:40|199.4|196.28|198.92|195.8|199.4|196.28|198.92|195.8|0
1650910550000|2022-04-25 18:15:50|199.16|196.04|198.68|195.56|199.16|196.04|198.68|195.56|0
1650910560000|2022-04-25 18:16:00|198.44|195.32|198.44|195.32|198.44|195.32|198.08|194.96|0
1650910570000|2022-04-25 18:16:10|198.92|195.8|199.64|196.52|199.64|196.52|198.92|195.8|0
1650910580000|2022-04-25 18:16:20|199.04|195.92|198.68|195.56|199.04|195.92|198.68|195.56|0
1650910590000|2022-04-25 18:16:30|198.92|195.8|199.64|196.52|199.64|196.52|198.92|195.8|0
1650910600000|2022-04-25 18:16:40|199.52|196.4|199.28|196.16|199.52|196.4|199.1|195.98|0
1650910610000|2022-04-25 18:16:50|198.92|195.8|199.52|196.4|199.52|196.4|198.92|195.8|0
1650910620000|2022-04-25 18:17:00|199.04|195.92|198.92|195.8|199.04|195.92|198.68|195.56|0
1650910630000|2022-04-25 18:17:10|198.8|195.68|198.8|195.68|198.8|195.68|198.68|195.56|0
1650910640000|2022-04-25 18:17:20|199.22|196.1|199.27|196.15|199.27|196.15|199.03|195.91|0
1650910650000|2022-04-25 18:17:30|199.15|196.03|198.68|195.56|199.15|196.03|198.68|195.56|0
1650910660000|2022-04-25 18:17:40|198.56|195.44|198.44|195.32|198.56|195.44|197.96|194.84|0
1650910670000|2022-04-25 18:17:50|198.67|195.55|198.67|195.55|198.67|195.55|198.44|195.32|0
1650910680000|2022-04-25 18:18:00|198.38|195.26|197.72|194.6|198.38|195.26|197.6|194.48|0
1650910690000|2022-04-25 18:18:10|197.6|194.48|197.6|194.48|197.6|194.48|197.36|194.24|0
1650910700000|2022-04-25 18:18:20|197.36|194.24|197.12|194|197.36|194.24|197.12|194|0
1650910710000|2022-04-25 18:18:30|196.88|193.76|197|193.88|197|193.88|196.53|193.41|0
1650910720000|2022-04-25 18:18:40|196.88|193.76|197.48|194.36|197.48|194.36|196.88|193.76|0
1650910730000|2022-04-25 18:18:50|197.3|194.18|196.53|193.41|197.3|194.18|196.53|193.41|0
1650910740000|2022-04-25 18:19:00|196.76|193.64|196.59|193.47|196.76|193.64|196.53|193.41|0
1650910750000|2022-04-25 18:19:10|196.53|193.41|196.83|193.71|197|193.88|196.53|193.41|0
1650910760000|2022-04-25 18:19:20|197.12|194|197.72|194.6|197.72|194.6|197.06|193.94|0
1650910770000|2022-04-25 18:19:30|197.66|194.54|197.72|194.6|197.72|194.6|197.6|194.48|0
1650910780000|2022-04-25 18:19:40|197.84|194.72|197.48|194.36|197.84|194.72|197.24|194.12|0
1650910790000|2022-04-25 18:19:50|197.36|194.24|197.72|194.6|197.96|194.84|197.36|194.24|0
1650910800000|2022-04-25 18:20:00|197.48|194.36|197.3|194.18|197.48|194.36|197.12|194|0
1650910810000|2022-04-25 18:20:10|197.48|194.36|198.07|194.95|198.07|194.95|197.48|194.36|0
1650910820000|2022-04-25 18:20:20|198.43|195.31|198.55|195.43|198.91|195.79|198.43|195.31|0
1650910830000|2022-04-25 18:20:30|198.43|195.31|197.95|194.83|198.43|195.31|197.95|194.83|0
1650910840000|2022-04-25 18:20:40|197.48|194.36|197.36|194.24|197.48|194.36|197.24|194.12|0
1650910850000|2022-04-25 18:20:50|197.24|194.12|197.66|194.54|197.66|194.54|197.24|194.12|0
1650910860000|2022-04-25 18:21:00|197.72|194.6|197.36|194.24|197.72|194.6|197.36|194.24|0
1650910870000|2022-04-25 18:21:10|197.12|194|195.93|192.81|197.12|194|195.93|192.81|0
1650910880000|2022-04-25 18:21:20|196.05|192.93|195.16|192.04|196.05|192.93|195.16|192.04|0
1650910890000|2022-04-25 18:21:30|195.1|191.98|194.16|191.04|195.1|191.98|194.16|191.04|0
1650910900000|2022-04-25 18:21:40|193.92|190.8|194.63|191.51|194.63|191.51|193.92|190.8|0
1650910910000|2022-04-25 18:21:50|194.75|191.63|194.27|191.15|194.86|191.74|194.27|191.15|0
1650910920000|2022-04-25 18:22:00|194.39|191.27|194.86|191.74|194.86|191.74|194.39|191.27|0
1650910930000|2022-04-25 18:22:10|195.1|191.98|195.1|191.98|195.1|191.98|194.98|191.86|0
1650910940000|2022-04-25 18:22:20|195.22|192.1|195.22|192.1|195.46|192.34|195.1|191.98|0
1650910950000|2022-04-25 18:22:30|195.57|192.45|196.05|192.93|196.05|192.93|195.52|192.4|0
1650910960000|2022-04-25 18:22:40|196.17|193.05|195.69|192.57|196.17|193.05|195.69|192.57|0
1650910970000|2022-04-25 18:22:50|195.46|192.34|195.1|191.98|195.46|192.34|195.1|191.98|0
1650910980000|2022-04-25 18:23:00|194.51|191.39|197.05|193.93|197.17|194.05|194.51|191.39|0
1650910990000|2022-04-25 18:23:10|194.1|190.98|193.86|190.74|194.1|190.98|193.86|190.74|0
1650911000000|2022-04-25 18:23:20|193.63|190.51|191.68|188.56|193.63|190.51|191.68|188.56|0
1650911010000|2022-04-25 18:23:30|191.56|188.44|191.68|188.56|191.91|188.79|191.56|188.44|0
1650911020000|2022-04-25 18:23:40|191.56|188.44|191.8|188.68|191.91|188.79|191.56|188.44|0
1650911030000|2022-04-25 18:23:50|191.68|188.56|190.97|187.85|191.68|188.56|190.97|187.85|0
1650911040000|2022-04-25 18:24:00|191.09|187.97|191.32|188.2|191.44|188.32|191.09|187.97|0
1650911050000|2022-04-25 18:24:10|191.5|188.38|191.91|188.79|191.91|188.79|191.5|188.38|0
1650911060000|2022-04-25 18:24:20|191.8|188.68|192.5|189.38|192.5|189.38|191.8|188.68|0
1650911070000|2022-04-25 18:24:30|192.39|189.27|192.03|188.91|192.39|189.27|192.03|188.91|0
1650911080000|2022-04-25 18:24:40|191.68|188.56|191.56|188.44|191.8|188.68|191.56|188.44|0
1650911090000|2022-04-25 18:24:50|191.8|188.68|191.44|188.32|191.8|188.68|191.44|188.32|0
1650911100000|2022-04-25 18:25:00|191.8|188.68|191.39|188.27|192.03|188.91|191.39|188.27|0
1650911110000|2022-04-25 18:25:10|191.32|188.2|191.56|188.44|191.56|188.44|190.85|187.73|0
1650911120000|2022-04-25 18:25:20|191.79|188.67|192.15|189.03|192.15|189.03|191.79|188.67|0
1650911130000|2022-04-25 18:25:30|191.91|188.79|191.44|188.32|192.09|188.97|191.32|188.2|0
1650911140000|2022-04-25 18:25:40|191.5|188.38|192.03|188.91|192.03|188.91|191.5|188.38|0
1650911150000|2022-04-25 18:25:50|192.15|189.03|192.03|188.91|192.15|189.03|191.91|188.79|0
1650911160000|2022-04-25 18:26:00|191.91|188.79|191.56|188.44|191.91|188.79|191.56|188.44|0
1650911170000|2022-04-25 18:26:10|191.79|188.67|192.15|189.03|192.38|189.26|191.79|188.67|0
1650911180000|2022-04-25 18:26:20|192.5|189.38|192.15|189.03|192.62|189.5|192.15|189.03|0
1650911190000|2022-04-25 18:26:30|192.27|189.15|192.27|189.15|192.27|189.15|192.15|189.03|0
1650911200000|2022-04-25 18:26:40|191.91|188.79|192.03|188.91|192.03|188.91|191.91|188.79|0
1650911210000|2022-04-25 18:26:50|191.91|188.79|191.79|188.67|191.91|188.79|191.74|188.62|0
1650911220000|2022-04-25 18:27:00|192.15|189.03|191.79|188.67|192.15|189.03|191.79|188.67|0
1650911230000|2022-04-25 18:27:10|191.44|188.32|190.85|187.73|191.44|188.32|190.85|187.73|0
1650911240000|2022-04-25 18:27:20|190.8|187.68|190.85|187.73|190.85|187.73|190.5|187.38|0
1650911250000|2022-04-25 18:27:30|191.09|187.97|191.27|188.15|191.27|188.15|191.09|187.97|0
1650911260000|2022-04-25 18:27:40|191.44|188.32|191.56|188.44|191.56|188.44|191.2|188.08|0
1650911270000|2022-04-25 18:27:50|191.32|188.2|191.2|188.08|191.32|188.2|191.09|187.97|0
1650911280000|2022-04-25 18:28:00|191.09|187.97|190.97|187.85|191.09|187.97|190.97|187.85|0
1650911290000|2022-04-25 18:28:10|190.79|187.67|190.62|187.5|190.85|187.73|190.62|187.5|0
1650911300000|2022-04-25 18:28:20|190.5|187.38|190.26|187.14|190.5|187.38|190.26|187.14|0
1650911310000|2022-04-25 18:28:30|190.15|187.03|190.62|187.5|190.62|187.5|190.15|187.03|0
1650911320000|2022-04-25 18:28:40|191.09|187.97|191.56|188.44|191.67|188.55|191.09|187.97|0
1650911330000|2022-04-25 18:28:50|189.33|186.21|189.68|186.56|189.68|186.56|188.98|185.86|0
1650911340000|2022-04-25 18:29:00|189.79|186.67|189.44|186.32|190.15|187.03|189.44|186.32|0
1650911350000|2022-04-25 18:29:10|188.98|185.86|188.51|185.39|188.98|185.86|188.51|185.39|0
1650911360000|2022-04-25 18:29:20|188.39|185.27|188.39|185.27|188.51|185.39|188.28|185.16|0
1650911370000|2022-04-25 18:29:30|188.74|185.62|188.98|185.86|189.09|185.97|188.74|185.62|0
1650911380000|2022-04-25 18:29:40|189.33|186.21|189.09|185.97|189.33|186.21|189.09|185.97|0
1650911390000|2022-04-25 18:29:50|188.51|185.39|188.39|185.27|188.51|185.39|188.39|185.27|0
1650911400000|2022-04-25 18:30:00|188.16|185.04|188.16|185.04|188.16|185.04|187.93|184.81|0
1650911410000|2022-04-25 18:30:10|188.28|185.16|188.86|185.74|188.86|185.74|188.28|185.16|0
1650911420000|2022-04-25 18:30:20|188.74|185.62|188.63|185.51|188.86|185.74|188.63|185.51|0
1650911430000|2022-04-25 18:30:30|188.51|185.39|188.51|185.39|188.86|185.74|188.51|185.39|0
1650911440000|2022-04-25 18:30:40|188.63|185.51|188.74|185.62|188.86|185.74|188.63|185.51|0
1650911450000|2022-04-25 18:30:50|188.63|185.51|189.09|185.97|189.09|185.97|188.63|185.51|0
1650911460000|2022-04-25 18:31:00|188.74|185.62|187.58|184.46|188.98|185.86|187.58|184.46|0
1650911470000|2022-04-25 18:31:10|188.28|185.16|188.51|185.39|188.63|185.51|188.16|185.04|0
1650911480000|2022-04-25 18:31:20|188.74|185.62|188.74|185.62|188.74|185.62|188.63|185.51|0
1650911490000|2022-04-25 18:31:30|188.63|185.51|188.74|185.62|188.74|185.62|188.63|185.51|0
1650911500000|2022-04-25 18:31:40|188.97|185.85|188.86|185.74|188.97|185.85|188.86|185.74|0
1650911510000|2022-04-25 18:31:50|188.74|185.62|189.09|185.97|189.09|185.97|188.74|185.62|0
1650911520000|2022-04-25 18:32:00|188.92|185.8|188.97|185.85|188.97|185.85|188.92|185.8|0
1650911530000|2022-04-25 18:32:10|189.09|185.97|188.74|185.62|189.32|186.2|188.62|185.5|0
1650911540000|2022-04-25 18:32:20|188.62|185.5|188.1|184.98|188.62|185.5|188.1|184.98|0
1650911550000|2022-04-25 18:32:30|187.93|184.81|187.69|184.57|188.16|185.04|187.69|184.57|0
1650911560000|2022-04-25 18:32:40|187.46|184.34|187.81|184.69|187.81|184.69|187.46|184.34|0
1650911570000|2022-04-25 18:32:50|187.69|184.57|187.46|184.34|187.93|184.81|187.46|184.34|0
1650911580000|2022-04-25 18:33:00|187.23|184.11|187.23|184.11|187.46|184.34|187.23|184.11|0
1650911590000|2022-04-25 18:33:10|187.58|184.46|187.58|184.46|187.69|184.57|187.52|184.4|0
1650911600000|2022-04-25 18:33:20|187.46|184.34|187.34|184.22|187.46|184.34|187.23|184.11|0
1650911610000|2022-04-25 18:33:30|187.46|184.34|187.34|184.22|187.58|184.46|187.34|184.22|0
1650911620000|2022-04-25 18:33:40|188.04|184.92|188.27|185.15|188.27|185.15|188.04|184.92|0
1650911630000|2022-04-25 18:33:50|188.51|185.39|187.81|184.69|188.51|185.39|187.81|184.69|0
1650911640000|2022-04-25 18:34:00|187.46|184.34|187.92|184.8|187.92|184.8|187.34|184.22|0
1650911650000|2022-04-25 18:34:10|187.23|184.11|187.23|184.11|187.23|184.11|187.11|183.99|0
1650911660000|2022-04-25 18:34:20|187.34|184.22|187.81|184.69|187.81|184.69|187.34|184.22|0
1650911670000|2022-04-25 18:34:30|187.46|184.34|187.81|184.69|187.81|184.69|187.46|184.34|0
1650911680000|2022-04-25 18:34:40|187.69|184.57|187.64|184.52|187.69|184.57|187.64|184.52|0
1650911690000|2022-04-25 18:34:50|187.92|184.8|188.04|184.92|188.04|184.92|187.81|184.69|0
1650911700000|2022-04-25 18:35:00|187.46|184.34|187.58|184.46|187.69|184.57|187.46|184.34|0
1650911710000|2022-04-25 18:35:10|188.16|185.04|187.81|184.69|188.16|185.04|187.81|184.69|0
1650911720000|2022-04-25 18:35:20|187.46|184.34|187.98|184.86|187.98|184.86|187.46|184.34|0
1650911730000|2022-04-25 18:35:30|187.92|184.8|187.4|184.28|187.92|184.8|187.34|184.22|0
1650911740000|2022-04-25 18:35:40|187.58|184.46|188.27|185.15|188.27|185.15|187.58|184.46|0
1650911750000|2022-04-25 18:35:50|188.16|185.04|188.16|185.04|188.16|185.04|187.92|184.8|0
1650911760000|2022-04-25 18:36:00|188.33|185.21|188.16|185.04|188.33|185.21|188.16|185.04|0
1650911770000|2022-04-25 18:36:10|188.62|185.5|189.32|186.2|189.32|186.2|188.62|185.5|0
1650911780000|2022-04-25 18:36:20|189.2|186.08|189.44|186.32|189.44|186.32|189.2|186.08|0
1650911790000|2022-04-25 18:36:30|189.32|186.2|189.67|186.55|189.91|186.79|189.32|186.2|0
1650911800000|2022-04-25 18:36:40|189.55|186.43|189.2|186.08|189.55|186.43|189.09|185.97|0
1650911810000|2022-04-25 18:36:50|189.55|186.43|189.2|186.08|189.55|186.43|189.2|186.08|0
1650911820000|2022-04-25 18:37:00|189.32|186.2|189.55|186.43|189.79|186.67|189.32|186.2|0
1650911830000|2022-04-25 18:37:10|189.79|186.67|189.91|186.79|189.91|186.79|189.55|186.43|0
1650911840000|2022-04-25 18:37:20|190.02|186.9|189.55|186.43|190.02|186.9|189.44|186.32|0
1650911850000|2022-04-25 18:37:30|189.44|186.32|189.55|186.43|189.55|186.43|189.32|186.2|0
1650911860000|2022-04-25 18:37:40|189.32|186.2|188.97|185.85|189.44|186.32|188.97|185.85|0
1650911870000|2022-04-25 18:37:50|189.15|186.03|188.97|185.85|189.2|186.08|188.97|185.85|0
1650911880000|2022-04-25 18:38:00|188.85|185.73|188.97|185.85|188.97|185.85|188.85|185.73|0
1650911890000|2022-04-25 18:38:10|189.09|185.97|188.62|185.5|189.09|185.97|188.62|185.5|0
1650911900000|2022-04-25 18:38:20|188.97|185.85|188.85|185.73|189.2|186.08|188.85|185.73|0
1650911910000|2022-04-25 18:38:30|188.74|185.62|188.74|185.62|188.97|185.85|188.74|185.62|0
1650911920000|2022-04-25 18:38:40|188.39|185.27|188.15|185.03|188.39|185.27|188.15|185.03|0
1650911930000|2022-04-25 18:38:50|188.04|184.92|188.85|185.73|188.85|185.73|188.04|184.92|0
1650911940000|2022-04-25 18:39:00|189.2|186.08|188.97|185.85|189.2|186.08|188.97|185.85|0
1650911950000|2022-04-25 18:39:10|189.2|186.08|189.09|185.97|189.2|186.08|188.97|185.85|0
1650911960000|2022-04-25 18:39:20|188.97|185.85|189.67|186.55|189.67|186.55|188.97|185.85|0
1650911970000|2022-04-25 18:39:30|189.79|186.67|189.9|186.78|189.9|186.78|189.55|186.43|0
1650911980000|2022-04-25 18:39:40|190.02|186.9|189.67|186.55|190.25|187.13|189.67|186.55|0
1650911990000|2022-04-25 18:39:50|190.14|187.02|190.61|187.49|190.61|187.49|190.02|186.9|0
1650912000000|2022-04-25 18:40:00|191.43|188.31|191.66|188.54|191.66|188.54|191.43|188.31|0
1650912010000|2022-04-25 18:40:10|191.55|188.43|190.84|187.72|191.55|188.43|190.84|187.72|0
1650912020000|2022-04-25 18:40:20|190.61|187.49|190.67|187.55|190.84|187.72|190.61|187.49|0
1650912030000|2022-04-25 18:40:30|190.61|187.49|190.72|187.6|190.96|187.84|190.61|187.49|0
1650912040000|2022-04-25 18:40:40|190.61|187.49|190.02|186.9|190.84|187.72|189.9|186.78|0
1650912050000|2022-04-25 18:40:50|189.43|186.31|190.14|187.02|190.14|187.02|189.43|186.31|0
1650912060000|2022-04-25 18:41:00|190.25|187.13|190.61|187.49|190.61|187.49|190.14|187.02|0
1650912070000|2022-04-25 18:41:10|190.72|187.6|190.43|187.31|190.72|187.6|190.43|187.31|0
1650912080000|2022-04-25 18:41:20|190.37|187.25|190.37|187.25|190.49|187.37|190.37|187.25|0
1650912090000|2022-04-25 18:41:30|190.55|187.43|190.14|187.02|190.55|187.43|190.14|187.02|0
1650912100000|2022-04-25 18:41:40|190.37|187.25|190.55|187.43|190.6|187.48|190.37|187.25|0
1650912110000|2022-04-25 18:41:50|190.14|187.02|190.14|187.02|190.25|187.13|190.14|187.02|0
1650912120000|2022-04-25 18:42:00|189.9|186.78|189.43|186.31|189.9|186.78|189.43|186.31|0
1650912130000|2022-04-25 18:42:10|189.2|186.08|190.14|187.02|190.14|187.02|189.2|186.08|0
1650912140000|2022-04-25 18:42:20|189.96|186.84|189.9|186.78|189.96|186.84|189.67|186.55|0
1650912150000|2022-04-25 18:42:30|190.02|186.9|189.67|186.55|190.02|186.9|189.32|186.2|0
1650912160000|2022-04-25 18:42:40|189.55|186.43|189.9|186.78|189.9|186.78|189.55|186.43|0
1650912170000|2022-04-25 18:42:50|189.78|186.66|189.32|186.2|189.78|186.66|189.32|186.2|0
1650912180000|2022-04-25 18:43:00|189.14|186.02|189.49|186.37|189.49|186.37|189.08|185.96|0
1650912190000|2022-04-25 18:43:10|189.43|186.31|190.25|187.13|190.25|187.13|189.43|186.31|0
1650912200000|2022-04-25 18:43:20|189.78|186.66|189.9|186.78|189.9|186.78|189.78|186.66|0
1650912210000|2022-04-25 18:43:30|189.43|186.31|189.2|186.08|189.43|186.31|189.2|186.08|0
1650912220000|2022-04-25 18:43:40|189.67|186.55|189.78|186.66|189.9|186.78|189.67|186.55|0
1650912230000|2022-04-25 18:43:50|189.55|186.43|189.55|186.43|189.55|186.43|189.43|186.31|0
1650912240000|2022-04-25 18:44:00|189.67|186.55|189.43|186.31|189.67|186.55|189.43|186.31|0
1650912250000|2022-04-25 18:44:10|189.31|186.19|189.67|186.55|189.67|186.55|189.31|186.19|0
1650912260000|2022-04-25 18:44:20|189.78|186.66|190.43|187.31|190.43|187.31|189.78|186.66|0
1650912270000|2022-04-25 18:44:30|190.49|187.37|190.6|187.48|190.72|187.6|190.49|187.37|0
1650912280000|2022-04-25 18:44:40|191.31|188.19|191.54|188.42|191.54|188.42|191.19|188.07|0
1650912290000|2022-04-25 18:44:50|191.31|188.19|190.95|187.83|191.31|188.19|190.84|187.72|0
1650912300000|2022-04-25 18:45:00|191.19|188.07|191.13|188.01|191.19|188.07|191.07|187.95|0
1650912310000|2022-04-25 18:45:10|191.42|188.3|191.78|188.66|191.9|188.78|191.42|188.3|0
1650912320000|2022-04-25 18:45:20|191.84|188.72|191.42|188.3|191.84|188.72|191.42|188.3|0
1650912330000|2022-04-25 18:45:30|191.13|188.01|190.95|187.83|191.13|188.01|190.95|187.83|0
1650912340000|2022-04-25 18:45:40|190.84|187.72|190.6|187.48|190.95|187.83|190.6|187.48|0
1650912350000|2022-04-25 18:45:50|190.13|187.01|189.78|186.66|190.13|187.01|189.78|186.66|0
1650912360000|2022-04-25 18:46:00|189.2|186.08|188.96|185.84|189.2|186.08|188.96|185.84|0
1650912370000|2022-04-25 18:46:10|188.61|185.49|188.03|184.91|188.61|185.49|188.03|184.91|0
1650912380000|2022-04-25 18:46:20|187.8|184.68|187.68|184.56|187.8|184.68|187.33|184.21|0
1650912390000|2022-04-25 18:46:30|187.22|184.1|186.29|183.17|187.22|184.1|186.18|183.06|0
1650912400000|2022-04-25 18:46:40|186.06|182.94|186.18|183.06|186.18|183.06|186.06|182.94|0
1650912410000|2022-04-25 18:46:50|186.06|182.94|185.78|182.66|186.06|182.94|185.78|182.66|0
1650912420000|2022-04-25 18:47:00|185.72|182.6|186.41|183.29|186.41|183.29|185.72|182.6|0
1650912430000|2022-04-25 18:47:10|186.24|183.12|186.18|183.06|186.29|183.17|186.18|183.06|0
1650912440000|2022-04-25 18:47:20|185.37|182.25|185.48|182.36|185.71|182.59|185.37|182.25|0
1650912450000|2022-04-25 18:47:30|185.37|182.25|185.14|182.02|185.37|182.25|185.02|181.9|0
1650912460000|2022-04-25 18:47:40|185.02|181.9|185.6|182.48|185.6|182.48|185.02|181.9|0
1650912470000|2022-04-25 18:47:50|185.71|182.59|185.25|182.13|185.71|182.59|185.25|182.13|0
1650912480000|2022-04-25 18:48:00|185.48|182.36|186.06|182.94|186.06|182.94|185.48|182.36|0
1650912490000|2022-04-25 18:48:10|185.94|182.82|186.18|183.06|186.18|183.06|185.83|182.71|0
1650912500000|2022-04-25 18:48:20|185.83|182.71|185.48|182.36|185.83|182.71|185.48|182.36|0
1650912510000|2022-04-25 18:48:30|185.43|182.31|185.37|182.25|185.43|182.31|185.08|181.96|0
1650912520000|2022-04-25 18:48:40|185.25|182.13|185.14|182.02|185.43|182.31|185.14|182.02|0
1650912530000|2022-04-25 18:48:50|185.25|182.13|185.25|182.13|185.25|182.13|185.14|182.02|0
1650912540000|2022-04-25 18:49:00|185.02|181.9|185.02|181.9|185.14|182.02|185.02|181.9|0
1650912550000|2022-04-25 18:49:10|185.14|182.02|185.02|181.9|185.14|182.02|185.02|181.9|0
1650912560000|2022-04-25 18:49:20|185.14|182.02|185.02|181.9|185.25|182.13|185.02|181.9|0
1650912570000|2022-04-25 18:49:30|185.14|182.02|185.14|182.02|185.14|182.02|185.14|182.02|0
1650912580000|2022-04-25 18:49:40|185.25|182.13|185.37|182.25|185.37|182.25|185.14|182.02|0
1650912590000|2022-04-25 18:49:50|185.14|182.02|185.14|182.02|185.37|182.25|185.14|182.02|0
1650912600000|2022-04-25 18:50:00|185.25|182.13|185.25|182.13|185.54|182.42|185.25|182.13|0
1650912610000|2022-04-25 18:50:10|185.02|181.9|185.02|181.9|185.14|182.02|185.02|181.9|0
1650912620000|2022-04-25 18:50:20|185.37|182.25|185.6|182.48|185.71|182.59|185.37|182.25|0
1650912630000|2022-04-25 18:50:30|185.48|182.36|185.71|182.59|185.71|182.59|185.48|182.36|0
1650912640000|2022-04-25 18:50:40|185.6|182.48|185.66|182.54|185.66|182.54|185.6|182.48|0
1650912650000|2022-04-25 18:50:50|185.54|182.42|185.37|182.25|185.83|182.71|185.37|182.25|0
1650912660000|2022-04-25 18:51:00|185.02|181.9|185.71|182.59|185.71|182.59|185.02|181.9|0
1650912670000|2022-04-25 18:51:10|185.83|182.71|185.6|182.48|185.83|182.71|185.37|182.25|0
1650912680000|2022-04-25 18:51:20|185.89|182.77|185.83|182.71|185.89|182.77|185.71|182.59|0
1650912690000|2022-04-25 18:51:30|185.94|182.82|185.14|182.02|185.94|182.82|185.14|182.02|0
1650912700000|2022-04-25 18:51:40|185.02|181.9|185.54|182.42|185.71|182.59|185.02|181.9|0
1650912710000|2022-04-25 18:51:50|184.79|181.67|184.68|181.56|185.25|182.13|184.68|181.56|0
1650912720000|2022-04-25 18:52:00|184.56|181.44|184.33|181.21|184.56|181.44|184.33|181.21|0
1650912730000|2022-04-25 18:52:10|184.56|181.44|184.33|181.21|184.56|181.44|184.33|181.21|0
1650912740000|2022-04-25 18:52:20|184.56|181.44|184.91|181.79|185.02|181.9|184.56|181.44|0
1650912750000|2022-04-25 18:52:30|185.02|181.9|184.68|181.56|185.02|181.9|184.56|181.44|0
1650912760000|2022-04-25 18:52:40|184.79|181.67|184.45|181.33|184.79|181.67|184.45|181.33|0
1650912770000|2022-04-25 18:52:50|184.9|181.78|184.73|181.61|184.9|181.78|184.68|181.56|0
1650912780000|2022-04-25 18:53:00|184.68|181.56|183.87|180.75|184.68|181.56|183.87|180.75|0
1650912790000|2022-04-25 18:53:10|183.76|180.64|183.64|180.52|183.76|180.64|183.64|180.52|0
1650912800000|2022-04-25 18:53:20|183.76|180.64|183.42|180.3|183.76|180.64|183.42|180.3|0
1650912810000|2022-04-25 18:53:30|183.64|180.52|183.64|180.52|183.64|180.52|183.53|180.41|0
1650912820000|2022-04-25 18:53:40|184.33|181.21|183.64|180.52|184.44|181.32|183.64|180.52|0
1650912830000|2022-04-25 18:53:50|183.41|180.29|183.87|180.75|183.87|180.75|183.3|180.18|0
1650912840000|2022-04-25 18:54:00|183.64|180.52|183.47|180.35|183.87|180.75|183.47|180.35|0
1650912850000|2022-04-25 18:54:10|183.64|180.52|183.41|180.29|183.64|180.52|183.41|180.29|0
1650912860000|2022-04-25 18:54:20|183.19|180.07|183.41|180.29|183.41|180.29|183.19|180.07|0
1650912870000|2022-04-25 18:54:30|183.53|180.41|183.53|180.41|183.53|180.41|183.41|180.29|0
1650912880000|2022-04-25 18:54:40|183.41|180.29|182.96|179.84|183.41|180.29|182.84|179.72|0
1650912890000|2022-04-25 18:54:50|182.84|179.72|183.07|179.95|183.07|179.95|182.84|179.72|0
1650912900000|2022-04-25 18:55:00|182.84|179.72|183.19|180.07|183.19|180.07|182.84|179.72|0
1650912910000|2022-04-25 18:55:10|182.84|179.72|182.73|179.61|182.84|179.72|182.73|179.61|0
1650912920000|2022-04-25 18:55:20|182.96|179.84|183.07|179.95|183.19|180.07|182.96|179.84|0
1650912930000|2022-04-25 18:55:30|183.19|180.07|183.53|180.41|183.64|180.52|183.19|180.07|0
1650912940000|2022-04-25 18:55:40|183.64|180.52|183.41|180.29|183.64|180.52|183.41|180.29|0
1650912950000|2022-04-25 18:55:50|183.18|180.06|183.53|180.41|183.53|180.41|183.18|180.06|0
1650912960000|2022-04-25 18:56:00|183.64|180.52|183.87|180.75|183.87|180.75|183.64|180.52|0
1650912970000|2022-04-25 18:56:10|183.3|180.18|183.87|180.75|183.93|180.81|183.3|180.18|0
1650912980000|2022-04-25 18:56:20|184.21|181.09|184.1|180.98|184.21|181.09|183.98|180.86|0
1650912990000|2022-04-25 18:56:30|183.87|180.75|183.64|180.52|183.87|180.75|183.53|180.41|0
1650913000000|2022-04-25 18:56:40|183.98|180.86|184.21|181.09|184.21|181.09|183.98|180.86|0
1650913010000|2022-04-25 18:56:50|184.33|181.21|184.21|181.09|184.33|181.21|183.93|180.81|0
1650913020000|2022-04-25 18:57:00|183.98|180.86|184.33|181.21|184.33|181.21|183.98|180.86|0
1650913030000|2022-04-25 18:57:10|184.44|181.32|184.21|181.09|184.44|181.32|184.21|181.09|0
1650913040000|2022-04-25 18:57:20|183.98|180.86|184.33|181.21|184.56|181.44|183.98|180.86|0
1650913050000|2022-04-25 18:57:30|184.44|181.32|184.67|181.55|184.67|181.55|184.33|181.21|0
1650913060000|2022-04-25 18:57:40|184.79|181.67|185.59|182.47|185.59|182.47|184.79|181.67|0
1650913070000|2022-04-25 18:57:50|186.17|183.05|185.36|182.24|186.17|183.05|185.36|182.24|0
1650913080000|2022-04-25 18:58:00|185.48|182.36|183.54|180.42|185.48|182.36|182.97|179.85|0
1650913090000|2022-04-25 18:58:10|183.83|180.71|184.24|181.12|184.24|181.12|183.83|180.71|0
1650913100000|2022-04-25 18:58:20|185.87|182.75|186.39|183.27|186.39|183.27|185.87|182.75|0
1650913110000|2022-04-25 18:58:30|186.04|182.92|185.81|182.69|186.04|182.92|185.58|182.46|0
1650913120000|2022-04-25 18:58:40|186.16|183.04|186.04|182.92|186.16|183.04|186.04|182.92|0
1650913130000|2022-04-25 18:58:50|185.69|182.57|185.75|182.63|185.81|182.69|185.69|182.57|0
1650913140000|2022-04-25 18:59:00|186.27|183.15|186.85|183.73|186.85|183.73|186.27|183.15|0
1650913150000|2022-04-25 18:59:10|186.74|183.62|187.08|183.96|187.43|184.31|186.74|183.62|0
1650913160000|2022-04-25 18:59:20|187.26|184.14|187.08|183.96|187.43|184.31|187.08|183.96|0
1650913170000|2022-04-25 18:59:30|187.2|184.08|187.32|184.2|187.32|184.2|187.08|183.96|0
1650913180000|2022-04-25 18:59:40|187.2|184.08|186.97|183.85|187.2|184.08|186.97|183.85|0
1650913190000|2022-04-25 18:59:50|187.08|183.96|187.55|184.43|187.55|184.43|186.97|183.85|0
1650913200000|2022-04-25 19:00:00|187.43|184.31|187.32|184.2|187.55|184.43|187.32|184.2|0
1650913210000|2022-04-25 19:00:10|186.97|183.85|186.85|183.73|186.97|183.85|186.5|183.38|0
1650913220000|2022-04-25 19:00:20|186.97|183.85|187.67|184.55|187.67|184.55|186.97|183.85|0
1650913230000|2022-04-25 19:00:30|188.13|185.01|188.02|184.9|188.13|185.01|187.67|184.55|0
1650913240000|2022-04-25 19:00:40|187.78|184.66|187.43|184.31|187.78|184.66|187.43|184.31|0
1650913250000|2022-04-25 19:00:50|187.2|184.08|187.43|184.31|187.55|184.43|187.2|184.08|0
1650913260000|2022-04-25 19:01:00|187.32|184.2|188.83|185.71|188.83|185.71|187.32|184.2|0
1650913270000|2022-04-25 19:01:10|189.07|185.95|189.54|186.42|189.54|186.42|188.83|185.71|0
1650913280000|2022-04-25 19:01:20|189.07|185.95|189.48|186.36|189.48|186.36|189.07|185.95|0
1650913290000|2022-04-25 19:01:30|189.42|186.3|189.65|186.53|189.77|186.65|189.42|186.3|0
1650913300000|2022-04-25 19:01:40|189.3|186.18|189.65|186.53|189.77|186.65|189.3|186.18|0
1650913310000|2022-04-25 19:01:50|189.42|186.3|189.77|186.65|189.77|186.65|189.42|186.3|0
1650913320000|2022-04-25 19:02:00|189.89|186.77|190.12|187|190.24|187.12|189.89|186.77|0
1650913330000|2022-04-25 19:02:10|189.77|186.65|189.89|186.77|190.12|187|189.77|186.65|0
1650913340000|2022-04-25 19:02:20|190.24|187.12|189.89|186.77|190.36|187.24|189.89|186.77|0
1650913350000|2022-04-25 19:02:30|189.65|186.53|189.42|186.3|189.77|186.65|189.42|186.3|0
1650913360000|2022-04-25 19:02:40|189.36|186.24|190.12|187|190.12|187|189.36|186.24|0
1650913370000|2022-04-25 19:02:50|190.36|187.24|190.48|187.36|190.54|187.42|190.24|187.12|0
1650913380000|2022-04-25 19:03:00|190.24|187.12|190.59|187.47|190.59|187.47|190.24|187.12|0
1650913390000|2022-04-25 19:03:10|191.54|188.42|191.77|188.65|191.77|188.65|191.3|188.18|0
1650913400000|2022-04-25 19:03:20|191.89|188.77|192.6|189.48|192.96|189.84|191.89|188.77|0
1650913410000|2022-04-25 19:03:30|192.25|189.13|192.49|189.37|192.72|189.6|192.13|189.01|0
1650913420000|2022-04-25 19:03:40|192.84|189.72|192.43|189.31|192.84|189.72|192.43|189.31|0
1650913430000|2022-04-25 19:03:50|192.72|189.6|192.6|189.48|192.72|189.6|192.49|189.37|0
1650913440000|2022-04-25 19:04:00|193.08|189.96|193.91|190.79|193.98|190.86|193.08|189.96|0
1650913450000|2022-04-25 19:04:10|193.2|190.08|193.44|190.32|193.67|190.55|193.2|190.08|0
1650913460000|2022-04-25 19:04:20|193.67|190.55|193.98|190.86|194.03|190.91|193.56|190.44|0
1650913470000|2022-04-25 19:04:30|193.91|190.79|193.44|190.32|193.91|190.79|193.44|190.32|0
1650913480000|2022-04-25 19:04:40|193.32|190.2|193.32|190.2|193.32|190.2|193.2|190.08|0
1650913490000|2022-04-25 19:04:50|193.02|189.9|192.84|189.72|193.02|189.9|192.6|189.48|0
1650913500000|2022-04-25 19:05:00|192.43|189.31|192.72|189.6|192.72|189.6|192.43|189.31|0
1650913510000|2022-04-25 19:05:10|192.84|189.72|193.79|190.67|193.79|190.67|192.84|189.72|0
1650913520000|2022-04-25 19:05:20|193.67|190.55|193.55|190.43|193.67|190.55|193.55|190.43|0
1650913530000|2022-04-25 19:05:30|193.67|190.55|193.67|190.55|194.03|190.91|193.67|190.55|0
1650913540000|2022-04-25 19:05:40|193.55|190.43|192.48|189.36|193.55|190.43|192.48|189.36|0
1650913550000|2022-04-25 19:05:50|191.89|188.77|192.6|189.48|192.6|189.48|191.89|188.77|0
1650913560000|2022-04-25 19:06:00|192.55|189.43|192.72|189.6|192.72|189.6|192.25|189.13|0
1650913570000|2022-04-25 19:06:10|192.48|189.36|192.72|189.6|192.72|189.6|192.48|189.36|0
1650913580000|2022-04-25 19:06:20|192.84|189.72|192.78|189.66|192.84|189.72|192.6|189.48|0
1650913590000|2022-04-25 19:06:30|192.96|189.84|193.08|189.96|193.08|189.96|192.6|189.48|0
1650913600000|2022-04-25 19:06:40|193.79|190.67|193.79|190.67|193.79|190.67|193.79|190.67|0
1650913610000|2022-04-25 19:06:50|193.73|190.61|193.32|190.2|193.79|190.67|193.32|190.2|0
1650913620000|2022-04-25 19:07:00|193.38|190.26|193.32|190.2|193.67|190.55|193.32|190.2|0
1650913630000|2022-04-25 19:07:10|193.91|190.79|194.15|191.03|194.27|191.15|193.91|190.79|0
1650913640000|2022-04-25 19:07:20|194.39|191.27|194.63|191.51|194.63|191.51|194.27|191.15|0
1650913650000|2022-04-25 19:07:30|195.11|191.99|194.39|191.27|195.11|191.99|194.39|191.27|0
1650913660000|2022-04-25 19:07:40|194.15|191.03|193.91|190.79|194.15|191.03|193.91|190.79|0
1650913670000|2022-04-25 19:07:50|194.15|191.03|194.51|191.39|194.51|191.39|194.15|191.03|0
1650913680000|2022-04-25 19:08:00|194.99|191.87|194.63|191.51|194.99|191.87|194.57|191.45|0
1650913690000|2022-04-25 19:08:10|194.15|191.03|193.67|190.55|194.15|191.03|193.67|190.55|0
1650913700000|2022-04-25 19:08:20|193.79|190.67|194.15|191.03|194.15|191.03|193.79|190.67|0
1650913710000|2022-04-25 19:08:30|194.27|191.15|194.27|191.15|194.39|191.27|194.27|191.15|0
1650913720000|2022-04-25 19:08:40|194.15|191.03|194.15|191.03|194.15|191.03|194.03|190.91|0
1650913730000|2022-04-25 19:08:50|193.79|190.67|193.43|190.31|193.79|190.67|193.43|190.31|0
1650913740000|2022-04-25 19:09:00|193.67|190.55|193.85|190.73|194.15|191.03|193.67|190.55|0
1650913750000|2022-04-25 19:09:10|193.31|190.19|192.96|189.84|193.31|190.19|192.84|189.72|0
1650913760000|2022-04-25 19:09:20|193.19|190.07|193.49|190.37|193.67|190.55|193.19|190.07|0
1650913770000|2022-04-25 19:09:30|193.19|190.07|192.84|189.72|193.31|190.19|192.84|189.72|0
1650913780000|2022-04-25 19:09:40|192.36|189.24|192.36|189.24|192.36|189.24|192.19|189.07|0
1650913790000|2022-04-25 19:09:50|192.12|189|192.78|189.66|192.78|189.66|192.12|189|0
1650913800000|2022-04-25 19:10:00|193.07|189.95|193.19|190.07|193.19|190.07|193.07|189.95|0
1650913810000|2022-04-25 19:10:10|192.48|189.36|192.12|189|192.6|189.48|192.12|189|0
1650913820000|2022-04-25 19:10:20|192.24|189.12|192.96|189.84|192.96|189.84|192.24|189.12|0
1650913830000|2022-04-25 19:10:30|192.48|189.36|192.48|189.36|192.48|189.36|192.24|189.12|0
1650913840000|2022-04-25 19:10:40|192.24|189.12|192.12|189|192.48|189.36|192.12|189|0
1650913850000|2022-04-25 19:10:50|192.01|188.89|191.53|188.41|192.01|188.89|191.53|188.41|0
1650913860000|2022-04-25 19:11:00|191.89|188.77|190.77|187.65|191.89|188.77|190.59|187.47|0
1650913870000|2022-04-25 19:11:10|191.06|187.94|192.01|188.89|192.01|188.89|191.06|187.94|0
1650913880000|2022-04-25 19:11:20|192.6|189.48|192.48|189.36|192.6|189.48|192.12|189|0
1650913890000|2022-04-25 19:11:30|192.84|189.72|192.6|189.48|192.84|189.72|192.48|189.36|0
1650913900000|2022-04-25 19:11:40|192.24|189.12|191.89|188.77|192.24|189.12|191.89|188.77|0
1650913910000|2022-04-25 19:11:50|192|188.88|191.65|188.53|192.24|189.12|191.65|188.53|0
1650913920000|2022-04-25 19:12:00|191.41|188.29|191.65|188.53|191.77|188.65|191.29|188.17|0
1650913930000|2022-04-25 19:12:10|191.06|187.94|191.41|188.29|191.77|188.65|191.06|187.94|0
1650913940000|2022-04-25 19:12:20|191.29|188.17|191.41|188.29|191.53|188.41|191.29|188.17|0
1650913950000|2022-04-25 19:12:30|191.53|188.41|192.6|189.48|192.72|189.6|191.53|188.41|0
1650913960000|2022-04-25 19:12:40|192.48|189.36|192.24|189.12|192.48|189.36|191.65|188.53|0
1650913970000|2022-04-25 19:12:50|192.36|189.24|192.6|189.48|192.6|189.48|192.36|189.24|0
1650913980000|2022-04-25 19:13:00|192.95|189.83|192.83|189.71|192.95|189.83|192.72|189.6|0
1650913990000|2022-04-25 19:13:10|192.72|189.6|192.83|189.71|192.83|189.71|192.72|189.6|0
1650914000000|2022-04-25 19:13:20|192.24|189.12|192.12|189|192.24|189.12|192.12|189|0
1650914010000|2022-04-25 19:13:30|191.77|188.65|192.06|188.94|192.36|189.24|191.77|188.65|0
1650914020000|2022-04-25 19:13:40|191.77|188.65|191.41|188.29|191.77|188.65|191.41|188.29|0
1650914030000|2022-04-25 19:13:50|191.65|188.53|191.53|188.41|191.77|188.65|191.53|188.41|0
1650914040000|2022-04-25 19:14:00|191.65|188.53|191.17|188.05|191.88|188.76|191.17|188.05|0
1650914050000|2022-04-25 19:14:10|191.41|188.29|191.53|188.41|191.53|188.41|191.41|188.29|0
1650914060000|2022-04-25 19:14:20|191.06|187.94|190.94|187.82|191.06|187.94|190.94|187.82|0
1650914070000|2022-04-25 19:14:30|191.77|188.65|191.29|188.17|191.77|188.65|191.17|188.05|0
1650914080000|2022-04-25 19:14:40|190.7|187.58|190.94|187.82|190.94|187.82|190.7|187.58|0
1650914090000|2022-04-25 19:14:50|191.06|187.94|190.23|187.11|191.06|187.94|190.23|187.11|0
1650914100000|2022-04-25 19:15:00|190.11|186.99|188.82|185.7|190.11|186.99|188.82|185.7|0
1650914110000|2022-04-25 19:15:10|188.7|185.58|188.47|185.35|188.7|185.58|188.24|185.12|0
1650914120000|2022-04-25 19:15:20|188.7|185.58|189.41|186.29|189.41|186.29|188.7|185.58|0
1650914130000|2022-04-25 19:15:30|189.52|186.4|189.06|185.94|189.64|186.52|188.94|185.82|0
1650914140000|2022-04-25 19:15:40|188.59|185.47|187.65|184.53|188.59|185.47|187.65|184.53|0
1650914150000|2022-04-25 19:15:50|187.89|184.77|187.77|184.65|188|184.88|187.42|184.3|0
1650914160000|2022-04-25 19:16:00|187.42|184.3|187.42|184.3|187.42|184.3|187.07|183.95|0
1650914170000|2022-04-25 19:16:10|187.3|184.18|186.95|183.83|187.3|184.18|186.72|183.6|0
1650914180000|2022-04-25 19:16:20|186.84|183.72|187.07|183.95|187.07|183.95|186.84|183.72|0
1650914190000|2022-04-25 19:16:30|187.13|184.01|187.3|184.18|187.42|184.3|187.07|183.95|0
1650914200000|2022-04-25 19:16:40|187.54|184.42|186.72|183.6|187.65|184.53|186.72|183.6|0
1650914210000|2022-04-25 19:16:50|186.95|183.83|187.88|184.76|187.88|184.76|186.95|183.83|0
1650914220000|2022-04-25 19:17:00|187.77|184.65|188|184.88|188.12|185|187.77|184.65|0
1650914230000|2022-04-25 19:17:10|188.12|185|187.07|183.95|188.12|185|187.07|183.95|0
1650914240000|2022-04-25 19:17:20|186.84|183.72|186.95|183.83|187.07|183.95|186.84|183.72|0
1650914250000|2022-04-25 19:17:30|187.07|183.95|186.95|183.83|187.07|183.95|186.95|183.83|0
1650914260000|2022-04-25 19:17:40|187.19|184.07|187.07|183.95|187.19|184.07|186.95|183.83|0
1650914270000|2022-04-25 19:17:50|187.18|184.06|187.3|184.18|187.53|184.41|187.18|184.06|0
1650914280000|2022-04-25 19:18:00|186.72|183.6|187.01|183.89|187.01|183.89|186.72|183.6|0
1650914290000|2022-04-25 19:18:10|186.6|183.48|186.14|183.02|186.6|183.48|186.14|183.02|0
1650914300000|2022-04-25 19:18:20|186.49|183.37|185.68|182.56|186.49|183.37|185.68|182.56|0
1650914310000|2022-04-25 19:18:30|185.56|182.44|185.68|182.56|185.79|182.67|185.56|182.44|0
1650914320000|2022-04-25 19:18:40|185.79|182.67|185.5|182.38|185.79|182.67|185.39|182.27|0
1650914330000|2022-04-25 19:18:50|186.02|182.9|185.21|182.09|186.02|182.9|185.21|182.09|0
1650914340000|2022-04-25 19:19:00|185.33|182.21|185.56|182.44|185.56|182.44|185.1|181.98|0
1650914350000|2022-04-25 19:19:10|185.79|182.67|185.5|182.38|185.91|182.79|185.5|182.38|0
1650914360000|2022-04-25 19:19:20|185.44|182.32|185.1|181.98|185.44|182.32|185.1|181.98|0
1650914370000|2022-04-25 19:19:30|185.21|182.09|185.56|182.44|185.56|182.44|185.21|182.09|0
1650914380000|2022-04-25 19:19:40|185.67|182.55|185.1|181.98|185.79|182.67|185.1|181.98|0
1650914390000|2022-04-25 19:19:50|185.21|182.09|185.33|182.21|185.44|182.32|185.21|182.09|0
1650914400000|2022-04-25 19:20:00|184.98|181.86|183.94|180.82|184.98|181.86|183.94|180.82|0
1650914410000|2022-04-25 19:20:10|184|180.88|183.71|180.59|184.17|181.05|183.71|180.59|0
1650914420000|2022-04-25 19:20:20|183.6|180.48|183.6|180.48|183.6|180.48|183.37|180.25|0
1650914430000|2022-04-25 19:20:30|183.26|180.14|183.2|180.08|183.26|180.14|183.14|180.02|0
1650914440000|2022-04-25 19:20:40|183.26|180.14|183.14|180.02|183.26|180.14|182.8|179.68|0
1650914450000|2022-04-25 19:20:50|183.26|180.14|183.25|180.13|183.6|180.48|183.25|180.13|0
1650914460000|2022-04-25 19:21:00|182.8|179.68|182.8|179.68|182.86|179.74|182.68|179.56|0
1650914470000|2022-04-25 19:21:10|183.14|180.02|183.71|180.59|183.71|180.59|183.14|180.02|0
1650914480000|2022-04-25 19:21:20|183.83|180.71|183.89|180.77|183.94|180.82|183.83|180.71|0
1650914490000|2022-04-25 19:21:30|183.71|180.59|183.03|179.91|183.71|180.59|183.03|179.91|0
1650914500000|2022-04-25 19:21:40|182.91|179.79|183.37|180.25|183.37|180.25|182.91|179.79|0
1650914510000|2022-04-25 19:21:50|183.31|180.19|182.91|179.79|183.37|180.25|182.91|179.79|0
1650914520000|2022-04-25 19:22:00|183.02|179.9|182.57|179.45|183.02|179.9|182.57|179.45|0
1650914530000|2022-04-25 19:22:10|182.68|179.56|182.34|179.22|182.68|179.56|182.34|179.22|0
1650914540000|2022-04-25 19:22:20|182.4|179.28|182.11|178.99|182.4|179.28|182.11|178.99|0
1650914550000|2022-04-25 19:22:30|181.88|178.76|181.65|178.53|181.88|178.76|181.54|178.42|0
1650914560000|2022-04-25 19:22:40|181.6|178.48|181.54|178.42|181.6|178.48|181.43|178.31|0
1650914570000|2022-04-25 19:22:50|181.65|178.53|181.54|178.42|181.65|178.53|181.54|178.42|0
1650914580000|2022-04-25 19:23:00|181.48|178.36|181.31|178.19|181.48|178.36|181.2|178.08|0
1650914590000|2022-04-25 19:23:10|181.2|178.08|180.86|177.74|181.2|178.08|180.86|177.74|0
1650914600000|2022-04-25 19:23:20|180.97|177.85|181.08|177.96|181.08|177.96|180.97|177.85|0
1650914610000|2022-04-25 19:23:30|180.97|177.85|180.86|177.74|180.97|177.85|180.52|177.4|0
1650914620000|2022-04-25 19:23:40|180.63|177.51|180.06|176.94|180.63|177.51|180.06|176.94|0
1650914630000|2022-04-25 19:23:50|180.18|177.06|182.08|178.96|182.08|178.96|180.18|177.06|0
1650914640000|2022-04-25 19:24:00|182.19|179.07|182.71|179.59|182.71|179.59|182.19|179.07|0
1650914650000|2022-04-25 19:24:10|182.53|179.41|181.05|177.93|182.53|179.41|181.05|177.93|0
1650914660000|2022-04-25 19:24:20|181.17|178.05|181.05|177.93|181.74|178.62|181.05|177.93|0
1650914670000|2022-04-25 19:24:30|181.11|177.99|181.39|178.27|181.39|178.27|181.11|177.99|0
1650914680000|2022-04-25 19:24:40|181.17|178.05|180.37|177.25|181.17|178.05|180.37|177.25|0
1650914690000|2022-04-25 19:24:50|180.49|177.37|180.71|177.59|180.83|177.71|180.49|177.37|0
1650914700000|2022-04-25 19:25:00|180.14|177.02|179.8|176.68|180.14|177.02|179.8|176.68|0
1650914710000|2022-04-25 19:25:10|179.86|176.74|179.58|176.46|179.92|176.8|179.58|176.46|0
1650914720000|2022-04-25 19:25:20|179.47|176.35|179.58|176.46|179.58|176.46|179.35|176.23|0
1650914730000|2022-04-25 19:25:30|179.8|176.68|179.24|176.12|179.8|176.68|179.24|176.12|0
1650914740000|2022-04-25 19:25:40|179.13|176.01|179.47|176.35|179.47|176.35|179.13|176.01|0
1650914750000|2022-04-25 19:25:50|179.35|176.23|179.92|176.8|179.92|176.8|179.35|176.23|0
1650914760000|2022-04-25 19:26:00|180.14|177.02|179.46|176.34|180.14|177.02|179.46|176.34|0
1650914770000|2022-04-25 19:26:10|179.58|176.46|179.69|176.57|179.69|176.57|179.24|176.12|0
1650914780000|2022-04-25 19:26:20|179.64|176.52|179.8|176.68|179.92|176.8|179.64|176.52|0
1650914790000|2022-04-25 19:26:30|180.37|177.25|181.28|178.16|181.28|178.16|180.37|177.25|0
1650914800000|2022-04-25 19:26:40|180.94|177.82|181.05|177.93|181.28|178.16|180.94|177.82|0
1650914810000|2022-04-25 19:26:50|181.17|178.05|181.39|178.27|181.73|178.61|181.17|178.05|0
1650914820000|2022-04-25 19:27:00|181.51|178.39|182.88|179.76|182.88|179.76|181.51|178.39|0
1650914830000|2022-04-25 19:27:10|182.99|179.87|183.45|180.33|183.45|180.33|182.99|179.87|0
1650914840000|2022-04-25 19:27:20|183.68|180.56|183.91|180.79|184.26|181.14|183.68|180.56|0
1650914850000|2022-04-25 19:27:30|184.02|180.9|184.02|180.9|184.14|181.02|184.02|180.9|0
1650914860000|2022-04-25 19:27:40|184.14|181.02|184.25|181.13|184.25|181.13|184.14|181.02|0
1650914870000|2022-04-25 19:27:50|184.72|181.6|184.49|181.37|184.72|181.6|184.49|181.37|0
1650914880000|2022-04-25 19:28:00|183.91|180.79|183.91|180.79|184.02|180.9|183.79|180.67|0
1650914890000|2022-04-25 19:28:10|183.56|180.44|183.91|180.79|183.91|180.79|183.56|180.44|0
1650914900000|2022-04-25 19:28:20|184.02|180.9|184.48|181.36|184.48|181.36|184.02|180.9|0
1650914910000|2022-04-25 19:28:30|184.02|180.9|183.85|180.73|184.02|180.9|183.85|180.73|0
1650914920000|2022-04-25 19:28:40|183.91|180.79|183.79|180.67|183.91|180.79|183.79|180.67|0
1650914930000|2022-04-25 19:28:50|183.45|180.33|181.96|178.84|183.45|180.33|181.85|178.73|0
1650914940000|2022-04-25 19:29:00|181.73|178.61|182.99|179.87|182.99|179.87|181.73|178.61|0
1650914950000|2022-04-25 19:29:10|183.1|179.98|182.19|179.07|183.1|179.98|182.19|179.07|0
1650914960000|2022-04-25 19:29:20|181.73|178.61|181.16|178.04|181.73|178.61|181.05|177.93|0
1650914970000|2022-04-25 19:29:30|180.48|177.36|180.37|177.25|180.48|177.36|180.37|177.25|0
1650914980000|2022-04-25 19:29:40|180.48|177.36|179.46|176.34|180.48|177.36|179.46|176.34|0
1650914990000|2022-04-25 19:29:50|179.35|176.23|178.78|175.66|179.35|176.23|178.78|175.66|0
1650915000000|2022-04-25 19:30:00|179.57|176.45|179.46|176.34|179.91|176.79|179.46|176.34|0
1650915010000|2022-04-25 19:30:10|179.69|176.57|180.59|177.47|180.59|177.47|179.52|176.4|0
1650915020000|2022-04-25 19:30:20|180.93|177.81|180.37|177.25|180.93|177.81|180.37|177.25|0
1650915030000|2022-04-25 19:30:30|179.01|175.89|178.56|175.44|179.01|175.89|178.56|175.44|0
1650915040000|2022-04-25 19:30:40|179.01|175.89|178.84|175.72|179.01|175.89|178.56|175.44|0
1650915050000|2022-04-25 19:30:50|179.01|175.89|178.67|175.55|179.07|175.95|178.67|175.55|0
1650915060000|2022-04-25 19:31:00|179.01|175.89|179.01|175.89|179.01|175.89|178.78|175.66|0
1650915070000|2022-04-25 19:31:10|178.9|175.78|178.78|175.66|178.9|175.78|178.78|175.66|0
1650915080000|2022-04-25 19:31:20|179.01|175.89|178.78|175.66|179.01|175.89|178.78|175.66|0
1650915090000|2022-04-25 19:31:30|179.12|176|179.12|176|179.12|176|179.01|175.89|0
1650915100000|2022-04-25 19:31:40|180.03|176.91|179.8|176.68|180.03|176.91|179.57|176.45|0
1650915110000|2022-04-25 19:31:50|178.9|175.78|178.56|175.44|179.57|176.45|178.56|175.44|0
1650915120000|2022-04-25 19:32:00|178.44|175.32|178|174.88|178.67|175.55|178|174.88|0
1650915130000|2022-04-25 19:32:10|178.56|175.44|178.78|175.66|178.9|175.78|178.56|175.44|0
1650915140000|2022-04-25 19:32:20|178.56|175.44|178.67|175.55|178.9|175.78|178.33|175.21|0
1650915150000|2022-04-25 19:32:30|179.12|176|179.46|176.34|179.46|176.34|179.12|176|0
1650915160000|2022-04-25 19:32:40|179.8|176.68|179.46|176.34|179.8|176.68|179.35|176.23|0
1650915170000|2022-04-25 19:32:50|179.35|176.23|179.12|176|179.35|176.23|179.12|176|0
1650915180000|2022-04-25 19:33:00|178.89|175.77|179.46|176.34|179.46|176.34|178.89|175.77|0
1650915190000|2022-04-25 19:33:10|178.56|175.44|178.78|175.66|178.78|175.66|178.56|175.44|0
1650915200000|2022-04-25 19:33:20|178.89|175.77|179.46|176.34|179.46|176.34|178.89|175.77|0
1650915210000|2022-04-25 19:33:30|179.68|176.56|179.8|176.68|179.8|176.68|179.68|176.56|0
1650915220000|2022-04-25 19:33:40|180.02|176.9|179.01|175.89|180.02|176.9|178.67|175.55|0
1650915230000|2022-04-25 19:33:50|179.46|176.34|178.67|175.55|179.57|176.45|178.67|175.55|0
1650915240000|2022-04-25 19:34:00|178.78|175.66|178.56|175.44|178.78|175.66|178.56|175.44|0
1650915250000|2022-04-25 19:34:10|178.67|175.55|178.33|175.21|178.73|175.61|178.33|175.21|0
1650915260000|2022-04-25 19:34:20|178.44|175.32|178.95|175.83|178.95|175.83|178.33|175.21|0
1650915270000|2022-04-25 19:34:30|179.12|176|179.46|176.34|179.46|176.34|179.12|176|0
1650915280000|2022-04-25 19:34:40|179.57|176.45|178.89|175.77|179.57|176.45|178.89|175.77|0
1650915290000|2022-04-25 19:34:50|178.56|175.44|178.67|175.55|178.78|175.66|178.56|175.44|0
1650915300000|2022-04-25 19:35:00|179.34|176.22|178.78|175.66|179.34|176.22|178.78|175.66|0
1650915310000|2022-04-25 19:35:10|178.67|175.55|178.33|175.21|178.78|175.66|178.33|175.21|0
1650915320000|2022-04-25 19:35:20|178.22|175.1|177.88|174.76|178.5|175.38|177.88|174.76|0
1650915330000|2022-04-25 19:35:30|177.32|174.2|177.43|174.31|177.43|174.31|177.21|174.09|0
1650915340000|2022-04-25 19:35:40|177.21|174.09|177.21|174.09|177.54|174.42|177.21|174.09|0
1650915350000|2022-04-25 19:35:50|177.43|174.31|177.26|174.14|177.43|174.31|177.26|174.14|0
1650915360000|2022-04-25 19:36:00|177.15|174.03|177.09|173.97|177.21|174.09|177.09|173.97|0
1650915370000|2022-04-25 19:36:10|177.21|174.09|177.09|173.97|177.32|174.2|177.09|173.97|0
1650915380000|2022-04-25 19:36:20|177.21|174.09|177.88|174.76|177.88|174.76|177.21|174.09|0
1650915390000|2022-04-25 19:36:30|177.65|174.53|177.09|173.97|177.65|174.53|177.09|173.97|0
1650915400000|2022-04-25 19:36:40|177.21|174.09|176.98|173.86|177.21|174.09|176.98|173.86|0
1650915410000|2022-04-25 19:36:50|177.09|173.97|176.42|173.3|177.09|173.97|176.31|173.19|0
1650915420000|2022-04-25 19:37:00|176.2|173.08|176.09|172.97|176.2|173.08|176.09|172.97|0
1650915430000|2022-04-25 19:37:10|176.31|173.19|176.87|173.75|176.87|173.75|176.09|172.97|0
1650915440000|2022-04-25 19:37:20|176.65|173.53|176.42|173.3|176.65|173.53|176.42|173.3|0
1650915450000|2022-04-25 19:37:30|176.2|173.08|175.87|172.75|176.2|173.08|175.75|172.63|0
1650915460000|2022-04-25 19:37:40|175.64|172.52|175.75|172.63|175.75|172.63|175.64|172.52|0
1650915470000|2022-04-25 19:37:50|175.86|172.74|176.31|173.19|176.31|173.19|175.86|172.74|0
1650915480000|2022-04-25 19:38:00|176.2|173.08|176.53|173.41|176.53|173.41|176.2|173.08|0
1650915490000|2022-04-25 19:38:10|175.98|172.86|175.86|172.74|175.98|172.86|175.86|172.74|0
1650915500000|2022-04-25 19:38:20|176.09|172.97|175.81|172.69|176.2|173.08|175.81|172.69|0
1650915510000|2022-04-25 19:38:30|176.2|173.08|175.31|172.19|176.2|173.08|175.2|172.08|0
1650915520000|2022-04-25 19:38:40|175.64|172.52|175.31|172.19|175.64|172.52|175.31|172.19|0
1650915530000|2022-04-25 19:38:50|175.53|172.41|175.75|172.63|175.75|172.63|175.53|172.41|0
1650915540000|2022-04-25 19:39:00|175.31|172.19|175.64|172.52|175.75|172.63|175.31|172.19|0
1650915550000|2022-04-25 19:39:10|175.42|172.3|176.7|173.58|176.7|173.58|175.2|172.08|0
1650915560000|2022-04-25 19:39:20|176.76|173.64|176.76|173.64|176.76|173.64|176.42|173.3|0
1650915570000|2022-04-25 19:39:30|176.65|173.53|173.92|170.8|176.65|173.53|173.92|170.8|0
1650915580000|2022-04-25 19:39:40|174.03|170.91|173.92|170.8|174.03|170.91|173.92|170.8|0
1650915590000|2022-04-25 19:39:50|174.03|170.91|174.48|171.36|174.7|171.58|174.03|170.91|0
1650915600000|2022-04-25 19:40:00|174.14|171.02|174.36|171.24|174.48|171.36|174.14|171.02|0
1650915610000|2022-04-25 19:40:10|173.92|170.8|174.36|171.24|174.48|171.36|173.7|170.58|0
1650915620000|2022-04-25 19:40:20|174.14|171.02|173.92|170.8|174.14|171.02|173.92|170.8|0
1650915630000|2022-04-25 19:40:30|173.98|170.86|174.59|171.47|174.59|171.47|173.98|170.86|0
1650915640000|2022-04-25 19:40:40|174.36|171.24|173.81|170.69|174.36|171.24|173.81|170.69|0
1650915650000|2022-04-25 19:40:50|173.7|170.58|173.92|170.8|174.03|170.91|173.59|170.47|0
1650915660000|2022-04-25 19:41:00|173.59|170.47|173.7|170.58|173.81|170.69|173.59|170.47|0
1650915670000|2022-04-25 19:41:10|173.59|170.47|174.14|171.02|174.14|171.02|173.59|170.47|0
1650915680000|2022-04-25 19:41:20|174.03|170.91|173.81|170.69|174.03|170.91|173.81|170.69|0
1650915690000|2022-04-25 19:41:30|173.92|170.8|174.03|170.91|174.03|170.91|173.81|170.69|0
1650915700000|2022-04-25 19:41:40|174.47|171.35|175.37|172.25|175.37|172.25|174.47|171.35|0
1650915710000|2022-04-25 19:41:50|175.7|172.58|175.59|172.47|175.7|172.58|175.59|172.47|0
1650915720000|2022-04-25 19:42:00|175.14|172.02|175.37|172.25|175.37|172.25|175.03|171.91|0
1650915730000|2022-04-25 19:42:10|175.48|172.36|176.26|173.14|176.26|173.14|175.48|172.36|0
1650915740000|2022-04-25 19:42:20|176.71|173.59|177.27|174.15|177.27|174.15|176.71|173.59|0
1650915750000|2022-04-25 19:42:30|177.16|174.04|177.27|174.15|177.5|174.38|177.05|173.93|0
1650915760000|2022-04-25 19:42:40|177.5|174.38|178.29|175.17|178.29|175.17|177.44|174.32|0
1650915770000|2022-04-25 19:42:50|178.63|175.51|178.06|174.94|178.63|175.51|178.06|174.94|0
1650915780000|2022-04-25 19:43:00|178.17|175.05|178.06|174.94|178.4|175.28|178.06|174.94|0
1650915790000|2022-04-25 19:43:10|177.95|174.83|177.27|174.15|177.95|174.83|177.27|174.15|0
1650915800000|2022-04-25 19:43:20|177.5|174.38|176.15|173.03|177.5|174.38|176.15|173.03|0
1650915810000|2022-04-25 19:43:30|175.92|172.8|175.92|172.8|176.04|172.92|175.81|172.69|0
1650915820000|2022-04-25 19:43:40|175.48|172.36|174.81|171.69|175.7|172.58|174.81|171.69|0
1650915830000|2022-04-25 19:43:50|175.03|171.91|174.36|171.24|175.14|172.02|174.36|171.24|0
1650915840000|2022-04-25 19:44:00|174.03|170.91|173.69|170.57|174.03|170.91|173.69|170.57|0
1650915850000|2022-04-25 19:44:10|173.25|170.13|173.14|170.02|173.36|170.24|173.14|170.02|0
1650915860000|2022-04-25 19:44:20|173.03|169.91|172.81|169.69|173.03|169.91|172.81|169.69|0
1650915870000|2022-04-25 19:44:30|172.7|169.58|172.92|169.8|173.14|170.02|172.7|169.58|0
1650915880000|2022-04-25 19:44:40|173.92|170.8|173.47|170.35|173.92|170.8|173.47|170.35|0
1650915890000|2022-04-25 19:44:50|173.58|170.46|173.36|170.24|173.58|170.46|173.36|170.24|0
1650915900000|2022-04-25 19:45:00|173.47|170.35|172.92|169.8|173.47|170.35|172.92|169.8|0
1650915910000|2022-04-25 19:45:10|172.81|169.69|172.81|169.69|173.36|170.24|172.81|169.69|0
1650915920000|2022-04-25 19:45:20|173.25|170.13|172.92|169.8|173.25|170.13|172.37|169.25|0
1650915930000|2022-04-25 19:45:30|172.59|169.47|173.25|170.13|173.25|170.13|172.48|169.36|0
1650915940000|2022-04-25 19:45:40|173.14|170.02|173.25|170.13|173.25|170.13|172.92|169.8|0
1650915950000|2022-04-25 19:45:50|174.03|170.91|174.47|171.35|174.47|171.35|174.03|170.91|0
1650915960000|2022-04-25 19:46:00|174.92|171.8|174.58|171.46|174.92|171.8|174.25|171.13|0
1650915970000|2022-04-25 19:46:10|174.81|171.69|174.47|171.35|175.03|171.91|174.47|171.35|0
1650915980000|2022-04-25 19:46:20|174.25|171.13|174.03|170.91|174.25|171.13|174.03|170.91|0
1650915990000|2022-04-25 19:46:30|174.31|171.19|173.47|170.35|174.31|171.19|173.47|170.35|0
1650916000000|2022-04-25 19:46:40|173.25|170.13|173.58|170.46|173.69|170.57|173.25|170.13|0
1650916010000|2022-04-25 19:46:50|173.47|170.35|173.36|170.24|173.47|170.35|173.36|170.24|0
1650916020000|2022-04-25 19:47:00|173.25|170.13|172.81|169.69|173.25|170.13|172.7|169.58|0
1650916030000|2022-04-25 19:47:10|172.92|169.8|173.36|170.24|173.36|170.24|172.81|169.69|0
1650916040000|2022-04-25 19:47:20|173.25|170.13|172.59|169.47|173.25|170.13|172.59|169.47|0
1650916050000|2022-04-25 19:47:30|172.47|169.35|172.25|169.13|172.47|169.35|172.25|169.13|0
1650916060000|2022-04-25 19:47:40|172.7|169.58|172.47|169.35|172.7|169.58|172.47|169.35|0
1650916070000|2022-04-25 19:47:50|172.36|169.24|173.25|170.13|173.47|170.35|172.36|169.24|0
1650916080000|2022-04-25 19:48:00|173.14|170.02|173.03|169.91|173.58|170.46|173.03|169.91|0
1650916090000|2022-04-25 19:48:10|172.92|169.8|173.03|169.91|173.03|169.91|172.64|169.52|0
1650916100000|2022-04-25 19:48:20|173.14|170.02|172.69|169.57|173.14|170.02|172.58|169.46|0
1650916110000|2022-04-25 19:48:30|172.58|169.46|173.14|170.02|173.14|170.02|172.58|169.46|0
1650916120000|2022-04-25 19:48:40|174.14|171.02|174.69|171.57|174.69|171.57|174.14|171.02|0
1650916130000|2022-04-25 19:48:50|174.58|171.46|174.75|171.63|175.03|171.91|174.58|171.46|0
1650916140000|2022-04-25 19:49:00|175.14|172.02|176.48|173.36|176.59|173.47|175.14|172.02|0
1650916150000|2022-04-25 19:49:10|176.37|173.25|176.48|173.36|176.48|173.36|176.37|173.25|0
1650916160000|2022-04-25 19:49:20|176.82|173.7|176.93|173.81|176.93|173.81|176.7|173.58|0
1650916170000|2022-04-25 19:49:30|177.04|173.92|176.7|173.58|177.04|173.92|176.48|173.36|0
1650916180000|2022-04-25 19:49:40|176.93|173.81|176.37|173.25|176.93|173.81|176.37|173.25|0
1650916190000|2022-04-25 19:49:50|176.7|173.58|175.19|172.07|176.7|173.58|175.19|172.07|0
1650916200000|2022-04-25 19:50:00|175.03|171.91|176.14|173.02|176.14|173.02|174.47|171.35|0
1650916210000|2022-04-25 19:50:10|176.93|173.81|177.72|174.6|178.17|175.05|176.93|173.81|0
1650916220000|2022-04-25 19:50:20|177.49|174.37|177.49|174.37|177.6|174.48|177.38|174.26|0
1650916230000|2022-04-25 19:50:30|177.04|173.92|176.48|173.36|177.04|173.92|176.48|173.36|0
1650916240000|2022-04-25 19:50:40|175.92|172.8|176.03|172.91|176.37|173.25|175.92|172.8|0
1650916250000|2022-04-25 19:50:50|175.47|172.35|174.13|171.01|175.58|172.46|174.13|171.01|0
1650916260000|2022-04-25 19:51:00|174.91|171.79|174.69|171.57|174.91|171.79|174.24|171.12|0
1650916270000|2022-04-25 19:51:10|175.02|171.9|174.24|171.12|175.36|172.24|174.24|171.12|0
1650916280000|2022-04-25 19:51:20|173.47|170.35|173.47|170.35|173.8|170.68|173.47|170.35|0
1650916290000|2022-04-25 19:51:30|173.36|170.24|173.58|170.46|173.8|170.68|173.36|170.24|0
1650916300000|2022-04-25 19:51:40|173.02|169.9|173.25|170.13|173.25|170.13|173.02|169.9|0
1650916310000|2022-04-25 19:51:50|173.36|170.24|173.13|170.01|173.36|170.24|173.13|170.01|0
1650916320000|2022-04-25 19:52:00|173.47|170.35|173.47|170.35|173.47|170.35|173.02|169.9|0
1650916330000|2022-04-25 19:52:10|173.36|170.24|173.36|170.24|173.36|170.24|173.02|169.9|0
1650916340000|2022-04-25 19:52:20|173.58|170.46|172.91|169.79|173.58|170.46|172.69|169.57|0
1650916350000|2022-04-25 19:52:30|172.8|169.68|172.47|169.35|172.8|169.68|172.47|169.35|0
1650916360000|2022-04-25 19:52:40|172.25|169.13|172.31|169.19|172.31|169.19|172.25|169.13|0
1650916370000|2022-04-25 19:52:50|172.8|169.68|172.09|168.97|173.02|169.9|172.09|168.97|0
1650916380000|2022-04-25 19:53:00|172.47|169.35|172.47|169.35|173.35|170.23|172.47|169.35|0
1650916390000|2022-04-25 19:53:10|172.36|169.24|172.03|168.91|172.36|169.24|172.03|168.91|0
1650916400000|2022-04-25 19:53:20|172.36|169.24|172.69|169.57|172.8|169.68|172.36|169.24|0
1650916410000|2022-04-25 19:53:30|173.02|169.9|173.13|170.01|173.13|170.01|173.02|169.9|0
1650916420000|2022-04-25 19:53:40|172.91|169.79|172.8|169.68|172.91|169.79|172.36|169.24|0
1650916430000|2022-04-25 19:53:50|173.02|169.9|172.25|169.13|173.02|169.9|172.25|169.13|0
1650916440000|2022-04-25 19:54:00|172.47|169.35|172.36|169.24|172.47|169.35|172.25|169.13|0
1650916450000|2022-04-25 19:54:10|172.14|169.02|172.25|169.13|172.58|169.46|172.14|169.02|0
1650916460000|2022-04-25 19:54:20|171.81|168.69|172.25|169.13|172.25|169.13|171.81|168.69|0
1650916470000|2022-04-25 19:54:30|172.36|169.24|172.36|169.24|172.36|169.24|172.36|169.24|0
1650916480000|2022-04-25 19:54:40|171.81|168.69|172.14|169.02|172.14|169.02|171.81|168.69|0
1650916490000|2022-04-25 19:54:50|171.92|168.8|171.92|168.8|171.92|168.8|171.59|168.47|0
1650916500000|2022-04-25 19:55:00|172.14|169.02|171.92|168.8|172.47|169.35|171.92|168.8|0
1650916510000|2022-04-25 19:55:10|172.14|169.02|172.36|169.24|172.69|169.57|172.14|169.02|0
1650916520000|2022-04-25 19:55:20|172.8|169.68|173.57|170.45|173.57|170.45|172.8|169.68|0
1650916530000|2022-04-25 19:55:30|173.35|170.23|173.57|170.45|173.8|170.68|173.35|170.23|0
1650916540000|2022-04-25 19:55:40|173.24|170.12|173.02|169.9|173.57|170.45|173.02|169.9|0
1650916550000|2022-04-25 19:55:50|172.8|169.68|173.57|170.45|173.57|170.45|172.8|169.68|0
1650916560000|2022-04-25 19:56:00|174.46|171.34|174.13|171.01|174.46|171.34|174.13|171.01|0
1650916570000|2022-04-25 19:56:10|174.02|170.9|173.57|170.45|174.02|170.9|173.57|170.45|0
1650916580000|2022-04-25 19:56:20|174.02|170.9|174.24|171.12|174.24|171.12|174.02|170.9|0
1650916590000|2022-04-25 19:56:30|174.02|170.9|174.35|171.23|174.57|171.45|174.02|170.9|0
1650916600000|2022-04-25 19:56:40|174.69|171.57|174.35|171.23|174.69|171.57|174.35|171.23|0
1650916610000|2022-04-25 19:56:50|174.69|171.57|173.91|170.79|174.69|171.57|173.91|170.79|0
1650916620000|2022-04-25 19:57:00|173.85|170.73|173.91|170.79|173.91|170.79|173.13|170.01|0
1650916630000|2022-04-25 19:57:10|173.46|170.34|173.24|170.12|173.46|170.34|172.91|169.79|0
1650916640000|2022-04-25 19:57:20|173.68|170.56|173.13|170.01|173.68|170.56|173.13|170.01|0
1650916650000|2022-04-25 19:57:30|173.02|169.9|173.02|169.9|173.35|170.23|173.02|169.9|0
1650916660000|2022-04-25 19:57:40|172.91|169.79|172.8|169.68|172.91|169.79|172.8|169.68|0
1650916670000|2022-04-25 19:57:50|173.35|170.23|173.24|170.12|173.35|170.23|173.13|170.01|0
1650916680000|2022-04-25 19:58:00|173.02|169.9|173.13|170.01|173.13|170.01|172.63|169.51|0
1650916690000|2022-04-25 19:58:10|172.91|169.79|173.46|170.34|173.46|170.34|172.47|169.35|0
1650916700000|2022-04-25 19:58:20|172.58|169.46|172.58|169.46|172.69|169.57|172.58|169.46|0
1650916710000|2022-04-25 19:58:30|173.02|169.9|172.69|169.57|173.02|169.9|172.58|169.46|0
1650916720000|2022-04-25 19:58:40|172.13|169.01|172.91|169.79|172.91|169.79|172.13|169.01|0
1650916730000|2022-04-25 19:58:50|173.24|170.12|172.35|169.23|173.24|170.12|172.35|169.23|0
1650916740000|2022-04-25 19:59:00|172.91|169.79|172.91|169.79|172.91|169.79|172.58|169.46|0
1650916750000|2022-04-25 19:59:10|173.02|169.9|173.79|170.67|173.79|170.67|173.02|169.9|0
1650916760000|2022-04-25 19:59:20|174.02|170.9|173.68|170.56|174.02|170.9|173.24|170.12|0
1650916770000|2022-04-25 19:59:30|173.57|170.45|173.02|169.9|173.57|170.45|173.02|169.9|0
1650916780000|2022-04-25 19:59:40|172.91|169.79|171.58|168.46|172.91|169.79|171.58|168.46|0
1650916790000|2022-04-25 19:59:50|171.8|168.68|171.8|168.68|171.8|168.68|171.69|168.57|0
1650916800000|2022-04-25 20:00:00|172.24|169.12|172.13|169.01|172.24|169.12|172.13|169.01|0
1650916810000|2022-04-25 20:00:10|171.91|168.79|173.13|170.01|173.13|170.01|171.91|168.79|0
1650916820000|2022-04-25 20:00:20|173.46|170.34|172.24|169.12|173.46|170.34|172.24|169.12|0
1650916830000|2022-04-25 20:00:30|171.91|168.79|171.91|168.79|172.35|169.23|171.91|168.79|0
1650916840000|2022-04-25 20:00:40|171.47|168.35|171.25|168.13|171.47|168.35|171.25|168.13|0
1650916850000|2022-04-25 20:00:50|171.14|168.02|171.14|168.02|171.14|168.02|171.03|167.91|0
1650916860000|2022-04-25 20:01:00|170.81|167.69|170.92|167.8|171.14|168.02|170.81|167.69|0
1650916870000|2022-04-25 20:01:10|170.7|167.58|170.59|167.47|170.92|167.8|170.59|167.47|0
1650916880000|2022-04-25 20:01:20|170.76|167.64|170.81|167.69|170.81|167.69|170.76|167.64|0
1650916890000|2022-04-25 20:01:30|170.92|167.8|171.03|167.91|171.03|167.91|170.92|167.8|0
1650916900000|2022-04-25 20:01:40|171.25|168.13|170.59|167.47|171.25|168.13|170.59|167.47|0
1650916910000|2022-04-25 20:01:50|170.7|167.58|170.92|167.8|171.03|167.91|170.7|167.58|0
1650916920000|2022-04-25 20:02:00|170.81|167.69|171.03|167.91|171.03|167.91|170.81|167.69|0
1650916930000|2022-04-25 20:02:10|170.92|167.8|170.92|167.8|170.92|167.8|170.92|167.8|0
1650916940000|2022-04-25 20:02:20|171.03|167.91|168.75|165.63|171.03|167.91|168.64|165.52|0
1650916950000|2022-04-25 20:02:30|168.97|165.85|169.42|166.3|169.53|166.41|168.86|165.74|0
1650916960000|2022-04-25 20:02:40|169.75|166.63|169.75|166.63|169.75|166.63|169.42|166.3|0
1650916970000|2022-04-25 20:02:50|169.42|166.3|169.26|166.14|169.42|166.3|169.26|166.14|0
1650916980000|2022-04-25 20:03:00|169.31|166.19|169.31|166.19|169.31|166.19|169.2|166.08|0
1650916990000|2022-04-25 20:03:10|169.2|166.08|169.2|166.08|169.31|166.19|169.2|166.08|0
1650917000000|2022-04-25 20:03:20|169.31|166.19|169.31|166.19|169.42|166.3|169.2|166.08|0
1650917010000|2022-04-25 20:03:30|169.42|166.3|169.31|166.19|169.42|166.3|169.31|166.19|0
1650917020000|2022-04-25 20:03:40|169.42|166.3|169.2|166.08|169.42|166.3|169.2|166.08|0
1650917030000|2022-04-25 20:03:50|168.98|165.86|169.09|165.97|169.09|165.97|168.98|165.86|0
1650917040000|2022-04-25 20:04:00|169.2|166.08|169.31|166.19|169.31|166.19|169.2|166.08|0
1650917050000|2022-04-25 20:04:10|169.26|166.14|169.09|165.97|169.26|166.14|169.09|165.97|0
1650917060000|2022-04-25 20:04:20|169.2|166.08|169.09|165.97|169.2|166.08|169.09|165.97|0
1650917070000|2022-04-25 20:04:30|169.31|166.19|169.26|166.14|169.31|166.19|169.26|166.14|0
1650917080000|2022-04-25 20:04:40|169.2|166.08|169.42|166.3|169.42|166.3|169.2|166.08|0
1650917090000|2022-04-25 20:04:50|169.64|166.52|169.64|166.52|169.64|166.52|169.64|166.52|0
1650917100000|2022-04-25 20:05:00|169.86|166.74|169.75|166.63|169.86|166.74|169.75|166.63|0
1650917110000|2022-04-25 20:05:10|169.8|166.68|170.19|167.07|170.19|167.07|169.8|166.68|0
1650917120000|2022-04-25 20:05:20|170.02|166.9|170.08|166.96|170.08|166.96|169.97|166.85|0
1650917130000|2022-04-25 20:05:30|170.19|167.07|170.08|166.96|170.19|167.07|169.86|166.74|0
1650917140000|2022-04-25 20:05:40|169.86|166.74|169.91|166.79|169.97|166.85|169.86|166.74|0
1650917150000|2022-04-25 20:05:50|169.75|166.63|169.75|166.63|169.86|166.74|169.64|166.52|0
1650917160000|2022-04-25 20:06:00|169.64|166.52|169.64|166.52|169.64|166.52|169.64|166.52|0
1650917170000|2022-04-25 20:06:10|170.19|167.07|169.8|166.68|170.19|167.07|169.8|166.68|0
1650917180000|2022-04-25 20:06:20|169.75|166.63|170.3|167.18|170.3|167.18|169.75|166.63|0
1650917190000|2022-04-25 20:06:30|170.35|167.23|170.41|167.29|170.52|167.4|170.35|167.23|0
1650917200000|2022-04-25 20:06:40|170.52|167.4|170.63|167.51|170.63|167.51|170.52|167.4|0
1650917210000|2022-04-25 20:06:50|170.74|167.62|170.52|167.4|170.74|167.62|170.52|167.4|0
1650917220000|2022-04-25 20:07:00|170.57|167.45|170.41|167.29|170.57|167.45|170.41|167.29|0
1650917230000|2022-04-25 20:07:10|170.3|167.18|170.3|167.18|170.3|167.18|170.3|167.18|0
1650917240000|2022-04-25 20:07:20|170.41|167.29|170.74|167.62|170.85|167.73|170.41|167.29|0
1650917250000|2022-04-25 20:07:30|170.9|167.78|170.52|167.4|170.9|167.78|170.52|167.4|0
1650917260000|2022-04-25 20:07:40|170.41|167.29|170.19|167.07|170.41|167.29|170.13|167.01|0
1650917270000|2022-04-25 20:07:50|170.08|166.96|170.3|167.18|170.3|167.18|170.08|166.96|0
1650917280000|2022-04-25 20:08:00|170.19|167.07|170.63|167.51|170.63|167.51|170.19|167.07|0
1650917290000|2022-04-25 20:08:10|170.52|167.4|170.63|167.51|170.63|167.51|170.52|167.4|0
1650917300000|2022-04-25 20:08:20|170.74|167.62|170.63|167.51|170.74|167.62|170.63|167.51|0
1650917310000|2022-04-25 20:08:30|170.74|167.62|170.63|167.51|170.74|167.62|170.63|167.51|0
1650917320000|2022-04-25 20:08:40|170.52|167.4|170.46|167.34|170.52|167.4|170.46|167.34|0
1650917330000|2022-04-25 20:08:50|170.52|167.4|170.41|167.29|170.52|167.4|170.41|167.29|0
1650917340000|2022-04-25 20:09:00|170.52|167.4|170.52|167.4|170.63|167.51|170.52|167.4|0
1650917350000|2022-04-25 20:09:10|170.63|167.51|170.85|167.73|170.85|167.73|170.63|167.51|0
1650917360000|2022-04-25 20:09:20|170.74|167.62|170.63|167.51|170.74|167.62|170.63|167.51|0
1650917370000|2022-04-25 20:09:30|170.74|167.62|170.51|167.39|170.74|167.62|170.51|167.39|0
1650917380000|2022-04-25 20:09:40|170.79|167.67|170.74|167.62|170.79|167.67|170.74|167.62|0
1650917390000|2022-04-25 20:09:50|170.62|167.5|170.51|167.39|170.62|167.5|170.51|167.39|0
1650917400000|2022-04-25 20:10:00|170.62|167.5|170.85|167.73|170.85|167.73|170.62|167.5|0
1650917410000|2022-04-25 20:10:10|170.73|167.61|170.85|167.73|170.85|167.73|170.73|167.61|0
1650917420000|2022-04-25 20:10:20|170.96|167.84|170.96|167.84|170.96|167.84|170.96|167.84|0
1650917430000|2022-04-25 20:10:30|170.84|167.72|170.84|167.72|170.84|167.72|170.84|167.72|0
1650917440000|2022-04-25 20:10:40|170.79|167.67|170.84|167.72|170.84|167.72|170.73|167.61|0
1650917450000|2022-04-25 20:10:50|170.73|167.61|170.62|167.5|170.73|167.61|170.62|167.5|0
1650917460000|2022-04-25 20:11:00|170.73|167.61|170.73|167.61|170.73|167.61|170.73|167.61|0
1650917470000|2022-04-25 20:11:10|170.62|167.5|170.29|167.17|170.62|167.5|170.29|167.17|0
1650917480000|2022-04-25 20:11:20|170.4|167.28|170.4|167.28|170.4|167.28|170.29|167.17|0
1650917490000|2022-04-25 20:11:30|170.46|167.34|170.4|167.28|170.46|167.34|170.4|167.28|0
1650917510000|2022-04-25 20:11:50|170.29|167.17|170.73|167.61|170.73|167.61|170.29|167.17|0
1650917520000|2022-04-25 20:12:00|170.62|167.5|170.62|167.5|170.62|167.5|170.62|167.5|0
1650917530000|2022-04-25 20:12:10|170.51|167.39|170.62|167.5|170.62|167.5|170.51|167.39|0
1650917540000|2022-04-25 20:12:20|170.51|167.39|170.62|167.5|170.62|167.5|170.51|167.39|0
1650917560000|2022-04-25 20:12:40|170.18|167.06|170.29|167.17|170.29|167.17|170.18|167.06|0
1650917570000|2022-04-25 20:12:50|170.35|167.23|170.29|167.17|170.4|167.28|170.29|167.17|0
1650917580000|2022-04-25 20:13:00|170.24|167.12|170.51|167.39|170.51|167.39|170.24|167.12|0
1650917590000|2022-04-25 20:13:10|170.4|167.28|170.29|167.17|170.4|167.28|170.29|167.17|0
1650917600000|2022-04-25 20:13:20|170.4|167.28|170.4|167.28|170.4|167.28|170.35|167.23|0
1650917610000|2022-04-25 20:13:30|170.51|167.39|170.51|167.39|170.51|167.39|170.51|167.39|0
1650917640000|2022-04-25 20:14:00|170.57|167.45|170.73|167.61|170.73|167.61|170.57|167.45|0
1650917650000|2022-04-25 20:14:10|170.84|167.72|170.84|167.72|170.84|167.72|170.84|167.72|0
1650917660000|2022-04-25 20:14:20|171.06|167.94|171.28|168.16|171.28|168.16|171.06|167.94|0
1650917670000|2022-04-25 20:14:30|171.39|168.27|171.51|168.39|171.51|168.39|171.39|168.27|0
1650917680000|2022-04-25 20:14:40|171.39|168.27|171.62|168.5|171.62|168.5|171.39|168.27|0
1650917690000|2022-04-25 20:14:50|171.5|168.38|171.5|168.38|171.62|168.5|171.5|168.38|0
1650917710000|2022-04-25 20:15:10|171.43|167.79|171.32|167.68|171.43|167.79|171.32|167.68|0
1650917720000|2022-04-25 20:15:20|170.99|167.35|171.21|167.57|171.21|167.57|170.99|167.35|0
1650917730000|2022-04-25 20:15:30|171.16|167.52|171.21|167.57|171.21|167.57|171.1|167.46|0
1650917740000|2022-04-25 20:15:40|171.16|167.52|171.32|167.68|171.32|167.68|171.16|167.52|0
1650917750000|2022-04-25 20:15:50|171.27|167.63|171.32|167.68|171.32|167.68|171.21|167.57|0
1650917760000|2022-04-25 20:16:00|171.27|167.63|171.21|167.57|171.27|167.63|171.21|167.57|0
1650917770000|2022-04-25 20:16:10|171.1|167.46|171.1|167.46|171.1|167.46|171.1|167.46|0
1650917780000|2022-04-25 20:16:20|170.99|167.35|170.77|167.13|170.99|167.35|170.66|167.02|0
1650917790000|2022-04-25 20:16:30|170.88|167.24|170.88|167.24|170.88|167.24|170.77|167.13|0
1650917800000|2022-04-25 20:16:40|170.94|167.3|170.99|167.35|170.99|167.35|170.94|167.3|0
1650917810000|2022-04-25 20:16:50|171.05|167.41|171.21|167.57|171.21|167.57|170.99|167.35|0
1650917820000|2022-04-25 20:17:00|171.32|167.68|171.32|167.68|171.32|167.68|171.27|167.63|0
1650917830000|2022-04-25 20:17:10|171.54|167.9|171.32|167.68|171.54|167.9|171.32|167.68|0
1650917840000|2022-04-25 20:17:20|171.21|167.57|171.21|167.57|171.21|167.57|171.1|167.46|0
1650917850000|2022-04-25 20:17:30|171.1|167.46|171.1|167.46|171.1|167.46|170.99|167.35|0
1650917860000|2022-04-25 20:17:40|171.21|167.57|171.1|167.46|171.21|167.57|171.1|167.46|0
1650917870000|2022-04-25 20:17:50|170.99|167.35|171.1|167.46|171.1|167.46|170.99|167.35|0
1650917880000|2022-04-25 20:18:00|171.21|167.57|171.1|167.46|171.21|167.57|170.99|167.35|0
1650917890000|2022-04-25 20:18:10|170.99|167.35|171.05|167.41|171.1|167.46|170.99|167.35|0
1650917900000|2022-04-25 20:18:20|171.1|167.46|171.21|167.57|171.21|167.57|171.1|167.46|0
1650917910000|2022-04-25 20:18:30|171.1|167.46|170.99|167.35|171.1|167.46|170.99|167.35|0
1650917920000|2022-04-25 20:18:40|171.1|167.46|171.1|167.46|171.1|167.46|171.1|167.46|0
1650917940000|2022-04-25 20:19:00|170.99|167.35|171.1|167.46|171.1|167.46|170.99|167.35|0
1650917950000|2022-04-25 20:19:10|171.16|167.52|171.16|167.52|171.16|167.52|171.16|167.52|0
1650917960000|2022-04-25 20:19:20|171.21|167.57|171.1|167.46|171.21|167.57|170.99|167.35|0
1650917970000|2022-04-25 20:19:30|171.04|167.4|171.1|167.46|171.1|167.46|171.04|167.4|0
1650917980000|2022-04-25 20:19:40|171.04|167.4|170.99|167.35|171.04|167.4|170.99|167.35|0
1650917990000|2022-04-25 20:19:50|171.1|167.46|171.04|167.4|171.1|167.46|171.04|167.4|0
1650918000000|2022-04-25 20:20:00|170.99|167.35|171.1|167.46|171.1|167.46|170.99|167.35|0
1650918020000|2022-04-25 20:20:20|171.21|167.57|171.21|167.57|171.21|167.57|171.21|167.57|0
1650918030000|2022-04-25 20:20:30|171.32|167.68|171.26|167.62|171.32|167.68|171.21|167.57|0
1650918040000|2022-04-25 20:20:40|171.21|167.57|171.15|167.51|171.21|167.57|171.15|167.51|0
1650918050000|2022-04-25 20:20:50|171.21|167.57|171.21|167.57|171.21|167.57|171.21|167.57|0
1650918060000|2022-04-25 20:21:00|171.1|167.46|171.1|167.46|171.1|167.46|171.1|167.46|0
1650918070000|2022-04-25 20:21:10|170.99|167.35|171.1|167.46|171.1|167.46|170.99|167.35|0
1650918080000|2022-04-25 20:21:20|170.99|167.35|170.93|167.29|170.99|167.35|170.93|167.29|0
1650918090000|2022-04-25 20:21:30|170.88|167.24|170.76|167.12|170.88|167.24|170.76|167.12|0
1650918100000|2022-04-25 20:21:40|170.71|167.07|170.76|167.12|170.76|167.12|170.71|167.07|0
1650918110000|2022-04-25 20:21:50|170.65|167.01|170.65|167.01|170.65|167.01|170.65|167.01|0
1650918120000|2022-04-25 20:22:00|170.76|167.12|170.76|167.12|170.87|167.23|170.76|167.12|0
1650918140000|2022-04-25 20:22:20|170.65|167.01|170.54|166.9|170.76|167.12|170.54|166.9|0
1650918160000|2022-04-25 20:22:40|170.65|167.01|170.65|167.01|170.65|167.01|170.65|167.01|0
1650918170000|2022-04-25 20:22:50|170.54|166.9|170.65|167.01|170.65|167.01|170.54|166.9|0
1650918180000|2022-04-25 20:23:00|170.54|166.9|170.65|167.01|170.65|167.01|170.54|166.9|0
1650918230000|2022-04-25 20:23:50|170.76|167.12|170.76|167.12|170.76|167.12|170.76|167.12|0
1650918240000|2022-04-25 20:24:00|170.71|167.07|170.76|167.12|170.76|167.12|170.71|167.07|0
1650918250000|2022-04-25 20:24:10|170.71|167.07|170.65|167.01|170.76|167.12|170.65|167.01|0
1650918270000|2022-04-25 20:24:30|170.76|167.12|170.98|167.34|170.98|167.34|170.76|167.12|0
1650918280000|2022-04-25 20:24:40|170.93|167.29|170.98|167.34|170.98|167.34|170.93|167.29|0
1650918290000|2022-04-25 20:24:50|170.87|167.23|170.87|167.23|170.87|167.23|170.87|167.23|0
1650918340000|2022-04-25 20:25:40|170.65|167.01|170.65|167.01|170.65|167.01|170.65|167.01|0
1650918350000|2022-04-25 20:25:50|170.76|167.12|170.76|167.12|170.76|167.12|170.76|167.12|0
1650918360000|2022-04-25 20:26:00|170.87|167.23|170.87|167.23|170.87|167.23|170.76|167.12|0
1650918410000|2022-04-25 20:26:50|170.76|167.12|170.76|167.12|170.76|167.12|170.76|167.12|0
1650918430000|2022-04-25 20:27:10|170.82|167.18|170.76|167.12|170.82|167.18|170.76|167.12|0
1650918470000|2022-04-25 20:27:50|170.65|167.01|170.54|166.9|170.65|167.01|170.54|166.9|0
1650918520000|2022-04-25 20:28:40|170.43|166.79|170.43|166.79|170.43|166.79|170.43|166.79|0
1650918530000|2022-04-25 20:28:50|170.32|166.68|170.21|166.57|170.32|166.68|170.21|166.57|0
1650918540000|2022-04-25 20:29:00|170.32|166.68|170.32|166.68|170.32|166.68|170.32|166.68|0
1650918550000|2022-04-25 20:29:10|170.43|166.79|170.43|166.79|170.43|166.79|170.43|166.79|0
1650918600000|2022-04-25 20:30:00|170.32|166.68|170.43|166.79|170.43|166.79|170.32|166.68|0
1650918610000|2022-04-25 20:30:10|170.54|166.9|170.76|167.12|170.76|167.12|170.54|166.9|0
1650918630000|2022-04-25 20:30:30|170.65|167.01|170.76|167.12|170.76|167.12|170.65|167.01|0
1650918660000|2022-04-25 20:31:00|170.87|167.23|171.31|167.67|171.31|167.67|170.87|167.23|0
1650918670000|2022-04-25 20:31:10|171.2|167.56|171.2|167.56|171.2|167.56|171.09|167.45|0
1650918680000|2022-04-25 20:31:20|171.26|167.62|171.2|167.56|171.26|167.62|171.15|167.51|0
1650918690000|2022-04-25 20:31:30|171.31|167.67|171.2|167.56|171.31|167.67|171.2|167.56|0
1650918700000|2022-04-25 20:31:40|171.15|167.51|171.09|167.45|171.15|167.51|170.98|167.34|0
1650918710000|2022-04-25 20:31:50|170.98|167.34|171.03|167.39|171.03|167.39|170.98|167.34|0
1650918720000|2022-04-25 20:32:00|171.09|167.45|171.09|167.45|171.09|167.45|171.03|167.39|0
1650918730000|2022-04-25 20:32:10|171.03|167.39|171.09|167.45|171.09|167.45|171.03|167.39|0
1650918750000|2022-04-25 20:32:30|171.2|167.56|171.03|167.39|171.2|167.56|171.03|167.39|0
1650918760000|2022-04-25 20:32:40|171.09|167.45|170.98|167.34|171.09|167.45|170.98|167.34|0
1650918780000|2022-04-25 20:33:00|170.87|167.23|170.98|167.34|170.98|167.34|170.87|167.23|0
1650918790000|2022-04-25 20:33:10|171.09|167.45|171.2|167.56|171.2|167.56|171.09|167.45|0
1650918800000|2022-04-25 20:33:20|171.31|167.67|171.2|167.56|171.31|167.67|171.2|167.56|0
1650918810000|2022-04-25 20:33:30|170.98|167.34|170.98|167.34|170.98|167.34|170.98|167.34|0
1650918820000|2022-04-25 20:33:40|171.09|167.45|170.98|167.34|171.09|167.45|170.98|167.34|0
1650918830000|2022-04-25 20:33:50|170.76|167.12|170.98|167.34|170.98|167.34|170.76|167.12|0
1650918840000|2022-04-25 20:34:00|171.09|167.45|171.2|167.56|171.2|167.56|171.09|167.45|0
1650918860000|2022-04-25 20:34:20|171.09|167.45|171.09|167.45|171.09|167.45|171.09|167.45|0
1650918870000|2022-04-25 20:34:30|170.98|167.34|171.09|167.45|171.09|167.45|170.98|167.34|0
1650918880000|2022-04-25 20:34:40|170.97|167.33|170.97|167.33|170.97|167.33|170.97|167.33|0
1650918900000|2022-04-25 20:35:00|171.09|167.45|171.08|167.44|171.09|167.45|171.08|167.44|0
1650918920000|2022-04-25 20:35:20|170.97|167.33|170.97|167.33|170.97|167.33|170.97|167.33|0
1650918930000|2022-04-25 20:35:30|170.86|167.22|170.97|167.33|170.97|167.33|170.86|167.22|0
1650918940000|2022-04-25 20:35:40|170.92|167.28|170.86|167.22|170.92|167.28|170.86|167.22|0
1650918960000|2022-04-25 20:36:00|170.97|167.33|170.97|167.33|170.97|167.33|170.97|167.33|0
1650918970000|2022-04-25 20:36:10|170.86|167.22|170.86|167.22|170.97|167.33|170.86|167.22|0
1650918980000|2022-04-25 20:36:20|170.75|167.11|170.75|167.11|170.75|167.11|170.75|167.11|0
1650918990000|2022-04-25 20:36:30|170.86|167.22|170.86|167.22|170.86|167.22|170.86|167.22|0
1650919000000|2022-04-25 20:36:40|170.97|167.33|170.97|167.33|170.97|167.33|170.97|167.33|0
1650919010000|2022-04-25 20:36:50|171.08|167.44|171.08|167.44|171.08|167.44|171.08|167.44|0
1650919030000|2022-04-25 20:37:10|171.03|167.39|171.08|167.44|171.08|167.44|171.03|167.39|0
1650919040000|2022-04-25 20:37:20|170.97|167.33|170.97|167.33|170.97|167.33|170.97|167.33|0
1650919050000|2022-04-25 20:37:30|171.08|167.44|171.08|167.44|171.08|167.44|171.08|167.44|0
1650919060000|2022-04-25 20:37:40|171.19|167.55|171.19|167.55|171.19|167.55|171.19|167.55|0
1650919070000|2022-04-25 20:37:50|171.14|167.5|171.14|167.5|171.14|167.5|171.14|167.5|0
1650919080000|2022-04-25 20:38:00|171.19|167.55|171.08|167.44|171.19|167.55|171.08|167.44|0
1650919100000|2022-04-25 20:38:20|170.97|167.33|170.86|167.22|170.97|167.33|170.86|167.22|0
1650919110000|2022-04-25 20:38:30|170.97|167.33|170.92|167.28|170.97|167.33|170.92|167.28|0
1650919120000|2022-04-25 20:38:40|170.97|167.33|170.97|167.33|170.97|167.33|170.97|167.33|0
1650919140000|2022-04-25 20:39:00|170.86|167.22|170.86|167.22|170.86|167.22|170.86|167.22|0
1650919160000|2022-04-25 20:39:20|170.75|167.11|170.64|167|170.75|167.11|170.64|167|0
1650919170000|2022-04-25 20:39:30|170.53|166.89|170.31|166.67|170.53|166.89|170.31|166.67|0
1650919180000|2022-04-25 20:39:40|170.2|166.56|170.31|166.67|170.31|166.67|170.2|166.56|0
1650919190000|2022-04-25 20:39:50|170.2|166.56|170.2|166.56|170.2|166.56|170.2|166.56|0
1650919200000|2022-04-25 20:40:00|170.26|166.62|170.31|166.67|170.31|166.67|170.26|166.62|0
1650919210000|2022-04-25 20:40:10|170.42|166.78|170.42|166.78|170.42|166.78|170.42|166.78|0
1650919240000|2022-04-25 20:40:40|170.2|166.56|170.42|166.78|170.42|166.78|170.2|166.56|0
1650919250000|2022-04-25 20:40:50|170.31|166.67|170.31|166.67|170.31|166.67|170.31|166.67|0
1650919260000|2022-04-25 20:41:00|170.42|166.78|170.53|166.89|170.53|166.89|170.42|166.78|0
1650919270000|2022-04-25 20:41:10|170.64|167|170.48|166.84|170.64|167|170.48|166.84|0
1650919280000|2022-04-25 20:41:20|170.53|166.89|170.53|166.89|170.53|166.89|170.53|166.89|0
1650919290000|2022-04-25 20:41:30|170.42|166.78|170.2|166.56|170.42|166.78|170.2|166.56|0
1650919310000|2022-04-25 20:41:50|170.09|166.45|169.98|166.34|170.09|166.45|169.98|166.34|0
1650919320000|2022-04-25 20:42:00|170.09|166.45|170.2|166.56|170.2|166.56|170.09|166.45|0
1650919330000|2022-04-25 20:42:10|170.09|166.45|170.09|166.45|170.09|166.45|170.09|166.45|0
1650919340000|2022-04-25 20:42:20|169.98|166.34|169.98|166.34|169.98|166.34|169.98|166.34|0
1650919350000|2022-04-25 20:42:30|169.87|166.23|169.98|166.34|169.98|166.34|169.87|166.23|0
1650919360000|2022-04-25 20:42:40|170.09|166.45|170.09|166.45|170.09|166.45|170.09|166.45|0
1650919370000|2022-04-25 20:42:50|170.03|166.39|170.09|166.45|170.09|166.45|170.03|166.39|0
1650919380000|2022-04-25 20:43:00|169.98|166.34|170.09|166.45|170.09|166.45|169.98|166.34|0
1650919390000|2022-04-25 20:43:10|169.98|166.34|169.98|166.34|169.98|166.34|169.98|166.34|0
1650919400000|2022-04-25 20:43:20|170.09|166.45|170.03|166.39|170.09|166.45|170.03|166.39|0
1650919410000|2022-04-25 20:43:30|170.09|166.45|170.09|166.45|170.09|166.45|170.09|166.45|0
1650919420000|2022-04-25 20:43:40|170.03|166.39|170.03|166.39|170.09|166.45|170.03|166.39|0
1650919430000|2022-04-25 20:43:50|169.98|166.34|170.25|166.61|170.25|166.61|169.98|166.34|0
1650919440000|2022-04-25 20:44:00|170.2|166.56|170.42|166.78|170.42|166.78|170.2|166.56|0
1650919450000|2022-04-25 20:44:10|170.31|166.67|170.42|166.78|170.42|166.78|170.31|166.67|0
1650919480000|2022-04-25 20:44:40|170.31|166.67|170.31|166.67|170.31|166.67|170.31|166.67|0
1650919490000|2022-04-25 20:44:50|170.42|166.78|170.42|166.78|170.42|166.78|170.42|166.78|0
1650919500000|2022-04-25 20:45:00|170.36|166.72|170.31|166.67|170.42|166.78|170.31|166.67|0
1650919510000|2022-04-25 20:45:10|170.2|166.56|170.25|166.61|170.25|166.61|170.2|166.56|0
1650919520000|2022-04-25 20:45:20|170.31|166.67|170.19|166.55|170.31|166.67|170.19|166.55|0
1650919540000|2022-04-25 20:45:40|170.3|166.66|170.3|166.66|170.3|166.66|170.3|166.66|0
1650919570000|2022-04-25 20:46:10|170.19|166.55|170.19|166.55|170.19|166.55|170.19|166.55|0
1650919580000|2022-04-25 20:46:20|170.3|166.66|170.08|166.44|170.3|166.66|170.08|166.44|0
1650919590000|2022-04-25 20:46:30|170.19|166.55|170.19|166.55|170.19|166.55|170.19|166.55|0
1650919610000|2022-04-25 20:46:50|170.08|166.44|170.08|166.44|170.08|166.44|170.08|166.44|0
1650919620000|2022-04-25 20:47:00|170.19|166.55|170.19|166.55|170.19|166.55|170.19|166.55|0
1650919640000|2022-04-25 20:47:20|170.3|166.66|170.3|166.66|170.3|166.66|170.3|166.66|0
1650919650000|2022-04-25 20:47:30|170.41|166.77|170.41|166.77|170.41|166.77|170.41|166.77|0
1650919660000|2022-04-25 20:47:40|170.36|166.72|170.36|166.72|170.36|166.72|170.36|166.72|0
1650919670000|2022-04-25 20:47:50|170.3|166.66|170.3|166.66|170.3|166.66|170.3|166.66|0
1650919680000|2022-04-25 20:48:00|170.25|166.61|170.19|166.55|170.3|166.66|170.19|166.55|0
1650919690000|2022-04-25 20:48:10|170.08|166.44|170.08|166.44|170.08|166.44|170.08|166.44|0
1650919700000|2022-04-25 20:48:20|170.03|166.39|170.03|166.39|170.03|166.39|170.03|166.39|0
1650919710000|2022-04-25 20:48:30|169.97|166.33|169.97|166.33|169.97|166.33|169.97|166.33|0
1650919750000|2022-04-25 20:49:10|169.86|166.22|169.86|166.22|169.97|166.33|169.86|166.22|0
1650919770000|2022-04-25 20:49:30|169.97|166.33|170.14|166.5|170.14|166.5|169.97|166.33|0
1650919780000|2022-04-25 20:49:40|170.19|166.55|170.08|166.44|170.19|166.55|170.08|166.44|0
1650919800000|2022-04-25 20:50:00|170.14|166.5|170.19|166.55|170.19|166.55|170.14|166.5|0
1650919830000|2022-04-25 20:50:30|170.08|166.44|170.08|166.44|170.08|166.44|170.08|166.44|0
1650919840000|2022-04-25 20:50:40|170.3|166.66|170.3|166.66|170.3|166.66|170.3|166.66|0
1650919860000|2022-04-25 20:51:00|170.19|166.55|170.19|166.55|170.19|166.55|170.19|166.55|0
1650919880000|2022-04-25 20:51:20|170.08|166.44|170.08|166.44|170.08|166.44|170.08|166.44|0
1650919890000|2022-04-25 20:51:30|170.03|166.39|170.08|166.44|170.08|166.44|170.03|166.39|0
1650919900000|2022-04-25 20:51:40|169.86|166.22|169.97|166.33|169.97|166.33|169.86|166.22|0
1650919910000|2022-04-25 20:51:50|169.92|166.28|169.92|166.28|169.92|166.28|169.92|166.28|0
1650919920000|2022-04-25 20:52:00|169.97|166.33|169.86|166.22|169.97|166.33|169.86|166.22|0
1650919940000|2022-04-25 20:52:20|169.75|166.11|169.75|166.11|169.75|166.11|169.75|166.11|0
1650919950000|2022-04-25 20:52:30|169.86|166.22|169.86|166.22|169.97|166.33|169.86|166.22|0
1650919960000|2022-04-25 20:52:40|169.75|166.11|169.75|166.11|169.75|166.11|169.75|166.11|0
1650919970000|2022-04-25 20:52:50|169.86|166.22|169.75|166.11|169.86|166.22|169.75|166.11|0
1650919980000|2022-04-25 20:53:00|169.86|166.22|169.86|166.22|169.86|166.22|169.86|166.22|0
1650920000000|2022-04-25 20:53:20|169.75|166.11|169.75|166.11|169.75|166.11|169.75|166.11|0
1650920080000|2022-04-25 20:54:40|169.86|166.22|169.86|166.22|169.86|166.22|169.86|166.22|0
1650920090000|2022-04-25 20:54:50|169.75|166.11|169.75|166.11|169.75|166.11|169.75|166.11|0
1650920100000|2022-04-25 20:55:00|169.86|166.22|169.75|166.11|169.86|166.22|169.75|166.11|0
1650920110000|2022-04-25 20:55:10|169.86|166.22|169.86|166.22|169.86|166.22|169.86|166.22|0
1650920170000|2022-04-25 20:56:10|169.8|166.16|169.8|166.16|169.8|166.16|169.75|166.11|0
1650920180000|2022-04-25 20:56:20|169.75|166.11|169.75|166.11|169.75|166.11|169.75|166.11|0
1650920210000|2022-04-25 20:56:50|169.86|166.22|169.86|166.22|169.86|166.22|169.86|166.22|0
1650920220000|2022-04-25 20:57:00|169.8|166.16|169.86|166.22|169.86|166.22|169.8|166.16|0
1650920240000|2022-04-25 20:57:20|169.8|166.16|169.75|166.11|169.8|166.16|169.75|166.11|0
1650920250000|2022-04-25 20:57:30|169.86|166.22|169.86|166.22|169.86|166.22|169.86|166.22|0
1650920270000|2022-04-25 20:57:50|169.85|166.21|169.85|166.21|169.85|166.21|169.85|166.21|0
1650920290000|2022-04-25 20:58:10|169.96|166.32|169.96|166.32|169.96|166.32|169.96|166.32|0
1650920300000|2022-04-25 20:58:20|170.07|166.43|170.07|166.43|170.07|166.43|170.07|166.43|0
1650920310000|2022-04-25 20:58:30|170.18|166.54|170.18|166.54|170.18|166.54|170.18|166.54|0
1650920320000|2022-04-25 20:58:40|170.07|166.43|170.18|166.54|170.18|166.54|170.07|166.43|0
1650920340000|2022-04-25 20:59:00|170.07|166.43|170.07|166.43|170.07|166.43|170.07|166.43|0
1650920350000|2022-04-25 20:59:10|169.96|166.32|169.96|166.32|169.96|166.32|169.96|166.32|0
1650920360000|2022-04-25 20:59:20|170.07|166.43|169.96|166.32|170.07|166.43|169.96|166.32|0
1650920390000|2022-04-25 20:59:50|170.02|166.38|169.97|166.33|170.02|166.38|169.97|166.33|0
1650920400000|2022-04-25 21:00:00|169.99|166.35|169.99|166.35|169.99|166.35|169.99|166.35|0
1650920410000|2022-04-25 21:00:10|169.98|166.34|170.05|166.41|170.05|166.41|169.98|166.34|0
1650920430000|2022-04-25 21:00:30|170.1|166.46|170.1|166.46|170.1|166.46|170.1|166.46|0
1650920450000|2022-04-25 21:00:50|170.05|166.41|170.05|166.41|170.05|166.41|170.05|166.41|0
1650920460000|2022-04-25 21:01:00|170.03|166.39|170.03|166.39|170.03|166.39|170.03|166.39|0
1650920470000|2022-04-25 21:01:10|170.07|166.43|170.07|166.43|170.07|166.43|170.07|166.43|0
1650920480000|2022-04-25 21:01:20|170.08|166.44|170.08|166.44|170.08|166.44|170.08|166.44|0
1650920490000|2022-04-25 21:01:30|170.05|166.41|170.05|166.41|170.05|166.41|170.05|166.41|0
1650920510000|2022-04-25 21:01:50|170.07|166.43|170.08|166.44|170.08|166.44|170.07|166.43|0
1650920530000|2022-04-25 21:02:10|170.07|166.43|170.07|166.43|170.07|166.43|170.07|166.43|0
1650920640000|2022-04-25 21:04:00|170.08|166.44|170.08|166.44|170.08|166.44|170.08|166.44|0
1650920650000|2022-04-25 21:04:10|170.13|166.49|170.13|166.49|170.13|166.49|170.13|166.49|0
1650920670000|2022-04-25 21:04:30|170.16|166.52|170.16|166.52|170.16|166.52|170.16|166.52|0
1650920690000|2022-04-25 21:04:50|170.19|166.55|170.19|166.55|170.19|166.55|170.19|166.55|0
1650920700000|2022-04-25 21:05:00|170.3|166.66|170.21|166.57|170.3|166.66|170.21|166.57|0
1650920710000|2022-04-25 21:05:10|170.19|166.55|170.19|166.55|170.19|166.55|170.19|166.55|0
1650920730000|2022-04-25 21:05:30|170.25|166.61|170.27|166.63|170.27|166.63|170.24|166.6|0
1650920770000|2022-04-25 21:06:10|170.25|166.61|170.22|166.58|170.29|166.65|170.22|166.58|0
1650920780000|2022-04-25 21:06:20|170.29|166.65|170.29|166.65|170.29|166.65|170.29|166.65|0
1650920790000|2022-04-25 21:06:30|170.27|166.63|170.27|166.63|170.27|166.63|170.27|166.63|0
1650920800000|2022-04-25 21:06:40|170.25|166.61|170.25|166.61|170.25|166.61|170.25|166.61|0
1650920820000|2022-04-25 21:07:00|170.29|166.65|170.29|166.65|170.29|166.65|170.29|166.65|0
1650920850000|2022-04-25 21:07:30|170.25|166.61|170.25|166.61|170.25|166.61|170.25|166.61|0
1650920870000|2022-04-25 21:07:50|170.43|166.79|170.43|166.79|170.43|166.79|170.43|166.79|0
1650920880000|2022-04-25 21:08:00|170.45|166.81|170.46|166.82|170.46|166.82|170.45|166.81|0
1650920890000|2022-04-25 21:08:10|170.48|166.84|170.48|166.84|170.48|166.84|170.48|166.84|0
1650920910000|2022-04-25 21:08:30|170.3|166.66|170.29|166.65|170.3|166.66|170.29|166.65|0
1650920940000|2022-04-25 21:09:00|170.3|166.66|170.3|166.66|170.3|166.66|170.3|166.66|0
1650920950000|2022-04-25 21:09:10|170.49|166.85|170.49|166.85|170.49|166.85|170.49|166.85|0
1650920970000|2022-04-25 21:09:30|170.57|166.93|170.57|166.93|170.57|166.93|170.57|166.93|0
1650920980000|2022-04-25 21:09:40|170.59|166.95|170.59|166.95|170.59|166.95|170.59|166.95|0
1650921000000|2022-04-25 21:10:00|170.57|166.93|170.57|166.93|170.57|166.93|170.57|166.93|0
1650921010000|2022-04-25 21:10:10|170.56|166.92|170.56|166.92|170.56|166.92|170.56|166.92|0
1650921020000|2022-04-25 21:10:20|170.57|166.93|170.57|166.93|170.57|166.93|170.57|166.93|0
1650921030000|2022-04-25 21:10:30|170.65|167.01|170.65|167.01|170.65|167.01|170.65|167.01|0
1650921040000|2022-04-25 21:10:40|170.69|167.05|170.69|167.05|170.69|167.05|170.69|167.05|0
1650921050000|2022-04-25 21:10:50|170.65|167.01|170.65|167.01|170.65|167.01|170.65|167.01|0
1650921100000|2022-04-25 21:11:40|170.61|166.97|170.57|166.93|170.61|166.97|170.57|166.93|0
1650921110000|2022-04-25 21:11:50|170.61|166.97|170.6|166.96|170.61|166.97|170.6|166.96|0
1650921140000|2022-04-25 21:12:20|170.64|167|170.71|167.07|170.71|167.07|170.64|167|0
1650921150000|2022-04-25 21:12:30|170.7|167.06|170.75|167.11|170.75|167.11|170.7|167.06|0
1650921160000|2022-04-25 21:12:40|170.73|167.09|170.73|167.09|170.73|167.09|170.73|167.09|0
1650921190000|2022-04-25 21:13:10|170.75|167.11|170.75|167.11|170.75|167.11|170.75|167.11|0
1650921200000|2022-04-25 21:13:20|170.73|167.09|170.73|167.09|170.73|167.09|170.73|167.09|0
1650921230000|2022-04-25 21:13:50|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650921240000|2022-04-25 21:14:00|170.73|167.09|170.73|167.09|170.73|167.09|170.73|167.09|0
1650921260000|2022-04-25 21:14:20|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650921310000|2022-04-25 21:15:10|170.7|167.06|170.7|167.06|170.7|167.06|170.7|167.06|0
1650921320000|2022-04-25 21:15:20|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650921340000|2022-04-25 21:15:40|170.75|167.11|170.75|167.11|170.75|167.11|170.75|167.11|0
1650921370000|2022-04-25 21:16:10|170.73|167.09|170.73|167.09|170.73|167.09|170.73|167.09|0
1650921380000|2022-04-25 21:16:20|170.71|167.07|170.75|167.11|170.75|167.11|170.71|167.07|0
1650921390000|2022-04-25 21:16:30|170.73|167.09|170.73|167.09|170.73|167.09|170.73|167.09|0
1650921440000|2022-04-25 21:17:20|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650921460000|2022-04-25 21:17:40|170.73|167.09|170.73|167.09|170.73|167.09|170.73|167.09|0
1650921470000|2022-04-25 21:17:50|170.66|167.02|170.66|167.02|170.66|167.02|170.66|167.02|0
1650921490000|2022-04-25 21:18:10|170.65|167.01|170.65|167.01|170.65|167.01|170.65|167.01|0
1650921510000|2022-04-25 21:18:30|170.66|167.02|170.66|167.02|170.66|167.02|170.66|167.02|0
1650921520000|2022-04-25 21:18:40|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650921540000|2022-04-25 21:19:00|170.73|167.09|170.73|167.09|170.73|167.09|170.73|167.09|0
1650921640000|2022-04-25 21:20:40|170.71|167.07|170.76|167.12|170.76|167.12|170.71|167.07|0
1650921740000|2022-04-25 21:22:20|170.79|167.15|170.79|167.15|170.79|167.15|170.79|167.15|0
1650921750000|2022-04-25 21:22:30|170.76|167.12|170.76|167.12|170.76|167.12|170.76|167.12|0
1650921760000|2022-04-25 21:22:40|170.75|167.11|170.74|167.1|170.75|167.11|170.74|167.1|0
1650921770000|2022-04-25 21:22:50|170.64|167|170.64|167|170.64|167|170.64|167|0
1650921790000|2022-04-25 21:23:10|170.56|166.92|170.56|166.92|170.56|166.92|170.56|166.92|0
1650921810000|2022-04-25 21:23:30|170.58|166.94|170.58|166.94|170.58|166.94|170.58|166.94|0
1650921860000|2022-04-25 21:24:20|170.55|166.91|170.56|166.92|170.58|166.94|170.55|166.91|0
1650921870000|2022-04-25 21:24:30|170.55|166.91|170.55|166.91|170.55|166.91|170.55|166.91|0
1650921880000|2022-04-25 21:24:40|170.48|166.84|170.47|166.83|170.48|166.84|170.47|166.83|0
1650921890000|2022-04-25 21:24:50|170.45|166.81|170.45|166.81|170.45|166.81|170.45|166.81|0
1650922020000|2022-04-25 21:27:00|170.4|166.76|170.4|166.76|170.4|166.76|170.4|166.76|0
1650922110000|2022-04-25 21:28:30|170.37|166.73|170.37|166.73|170.37|166.73|170.37|166.73|0
1650922160000|2022-04-25 21:29:20|170.35|166.71|170.35|166.71|170.35|166.71|170.35|166.71|0
1650922220000|2022-04-25 21:30:20|170.37|166.73|170.37|166.73|170.37|166.73|170.37|166.73|0
1650922240000|2022-04-25 21:30:40|170.36|166.72|170.36|166.72|170.36|166.72|170.36|166.72|0
1650922270000|2022-04-25 21:31:10|170.52|166.88|170.52|166.88|170.52|166.88|170.52|166.88|0
1650922310000|2022-04-25 21:31:50|170.54|166.9|170.54|166.9|170.54|166.9|170.54|166.9|0
1650922330000|2022-04-25 21:32:10|170.52|166.88|170.52|166.88|170.52|166.88|170.52|166.88|0
1650922340000|2022-04-25 21:32:20|170.5|166.86|170.52|166.88|170.52|166.88|170.5|166.86|0
1650922370000|2022-04-25 21:32:50|170.67|167.03|170.55|166.91|170.67|167.03|170.55|166.91|0
1650922390000|2022-04-25 21:33:10|170.52|166.88|170.52|166.88|170.52|166.88|170.52|166.88|0
1650922400000|2022-04-25 21:33:20|170.46|166.82|170.46|166.82|170.46|166.82|170.46|166.82|0
1650922410000|2022-04-25 21:33:30|170.52|166.88|170.55|166.91|170.55|166.91|170.52|166.88|0
1650922420000|2022-04-25 21:33:40|170.65|167.01|170.59|166.95|170.65|167.01|170.59|166.95|0
1650922490000|2022-04-25 21:34:50|170.6|166.96|170.6|166.96|170.6|166.96|170.6|166.96|0
1650922530000|2022-04-25 21:35:30|170.47|166.83|170.47|166.83|170.47|166.83|170.47|166.83|0
1650922580000|2022-04-25 21:36:20|170.49|166.85|170.49|166.85|170.49|166.85|170.49|166.85|0
1650922660000|2022-04-25 21:37:40|170.47|166.83|170.42|166.78|170.47|166.83|170.42|166.78|0
1650922670000|2022-04-25 21:37:50|170.49|166.85|170.49|166.85|170.49|166.85|170.49|166.85|0
1650922690000|2022-04-25 21:38:10|170.47|166.83|170.47|166.83|170.47|166.83|170.47|166.83|0
1650922790000|2022-04-25 21:39:50|170.5|166.86|170.5|166.86|170.5|166.86|170.5|166.86|0
1650922910000|2022-04-25 21:41:50|170.58|166.94|170.58|166.94|170.58|166.94|170.58|166.94|0
1650922940000|2022-04-25 21:42:20|170.59|166.95|170.59|166.95|170.59|166.95|170.59|166.95|0
1650922950000|2022-04-25 21:42:30|170.58|166.94|170.43|166.79|170.58|166.94|170.43|166.79|0
1650922960000|2022-04-25 21:42:40|170.48|166.84|170.48|166.84|170.48|166.84|170.48|166.84|0
1650922990000|2022-04-25 21:43:10|170.51|166.87|170.51|166.87|170.51|166.87|170.51|166.87|0
1650923030000|2022-04-25 21:43:50|170.5|166.86|170.5|166.86|170.5|166.86|170.5|166.86|0
1650923050000|2022-04-25 21:44:10|170.49|166.85|170.49|166.85|170.51|166.87|170.49|166.85|0
1650923090000|2022-04-25 21:44:50|170.48|166.84|170.48|166.84|170.48|166.84|170.48|166.84|0
1650923100000|2022-04-25 21:45:00|170.46|166.82|170.46|166.82|170.46|166.82|170.46|166.82|0
1650923230000|2022-04-25 21:47:10|170.49|166.85|170.49|166.85|170.49|166.85|170.49|166.85|0
1650923260000|2022-04-25 21:47:40|170.46|166.82|170.46|166.82|170.46|166.82|170.46|166.82|0
1650923370000|2022-04-25 21:49:30|170.4|166.76|170.4|166.76|170.4|166.76|170.4|166.76|0
1650923380000|2022-04-25 21:49:40|170.49|166.85|170.49|166.85|170.49|166.85|170.49|166.85|0
1650923420000|2022-04-25 21:50:20|170.46|166.82|170.46|166.82|170.46|166.82|170.46|166.82|0
1650923590000|2022-04-25 21:53:10|170.47|166.83|170.47|166.83|170.47|166.83|170.47|166.83|0
1650923730000|2022-04-25 21:55:30|170.45|166.81|170.45|166.81|170.45|166.81|170.45|166.81|0
1650923850000|2022-04-25 21:57:30|170.44|166.8|170.44|166.8|170.44|166.8|170.44|166.8|0
1650923870000|2022-04-25 21:57:50|170.42|166.78|170.42|166.78|170.42|166.78|170.42|166.78|0
1650923910000|2022-04-25 21:58:30|170.44|166.8|170.44|166.8|170.44|166.8|170.44|166.8|0
1650923940000|2022-04-25 21:59:00|170.52|166.88|170.52|166.88|170.52|166.88|170.52|166.88|0
1650923950000|2022-04-25 21:59:10|170.44|166.8|170.44|166.8|170.44|166.8|170.44|166.8|0
1650923960000|2022-04-25 21:59:20|170.42|166.78|170.42|166.78|170.42|166.78|170.42|166.78|0
1650923970000|2022-04-25 21:59:30|170.44|166.8|170.6|166.96|170.6|166.96|170.44|166.8|0
1650923980000|2022-04-25 21:59:40|170.52|166.88|170.44|166.8|170.52|166.88|170.44|166.8|0
1650923990000|2022-04-25 21:59:50|170.53|166.89|170.53|166.89|170.53|166.89|170.53|166.89|0
1650924000000|2022-04-25 22:00:00|170.08|166.44|170.63|166.99|170.63|166.99|170.08|166.44|0
1650924010000|2022-04-25 22:00:10|170.52|166.88|170.91|167.27|170.91|167.27|170.52|166.88|0
1650924020000|2022-04-25 22:00:20|171.35|167.71|171.79|168.15|171.79|168.15|171.35|167.71|0
1650924030000|2022-04-25 22:00:30|171.57|167.93|171.57|167.93|171.68|168.04|171.57|167.93|0
1650924040000|2022-04-25 22:00:40|171.46|167.82|171.68|168.04|171.68|168.04|171.46|167.82|0
1650924050000|2022-04-25 22:00:50|171.57|167.93|171.57|167.93|171.57|167.93|171.51|167.87|0
1650924060000|2022-04-25 22:01:00|171.35|167.71|171.51|167.87|171.57|167.93|171.35|167.71|0
1650924070000|2022-04-25 22:01:10|171.57|167.93|171.63|167.99|171.63|167.99|171.57|167.93|0
1650924080000|2022-04-25 22:01:20|171.79|168.15|171.85|168.21|171.85|168.21|171.79|168.15|0
1650924090000|2022-04-25 22:01:30|171.79|168.15|171.68|168.04|171.79|168.15|171.68|168.04|0
1650924100000|2022-04-25 22:01:40|171.79|168.15|171.74|168.1|171.79|168.15|171.68|168.04|0
1650924110000|2022-04-25 22:01:50|171.68|168.04|172.12|168.48|172.12|168.48|171.68|168.04|0
1650924120000|2022-04-25 22:02:00|171.96|168.32|171.79|168.15|171.96|168.32|171.68|168.04|0
1650924130000|2022-04-25 22:02:10|172.01|168.37|172.01|168.37|172.12|168.48|172.01|168.37|0
1650924140000|2022-04-25 22:02:20|171.9|168.26|172.01|168.37|172.01|168.37|171.9|168.26|0
1650924150000|2022-04-25 22:02:30|171.96|168.32|171.96|168.32|171.96|168.32|171.96|168.32|0
1650924170000|2022-04-25 22:02:50|172.01|168.37|171.96|168.32|172.07|168.43|171.96|168.32|0
1650924180000|2022-04-25 22:03:00|171.85|168.21|171.85|168.21|171.96|168.32|171.85|168.21|0
1650924190000|2022-04-25 22:03:10|171.9|168.26|171.9|168.26|171.9|168.26|171.9|168.26|0
1650924210000|2022-04-25 22:03:30|171.84|168.2|172.07|168.43|172.07|168.43|171.84|168.2|0
1650924220000|2022-04-25 22:03:40|172.12|168.48|172.23|168.59|172.23|168.59|172.12|168.48|0
1650924230000|2022-04-25 22:03:50|172.12|168.48|172.12|168.48|172.12|168.48|172.07|168.43|0
1650924240000|2022-04-25 22:04:00|172.07|168.43|172.23|168.59|172.23|168.59|172.07|168.43|0
1650924250000|2022-04-25 22:04:10|172.18|168.54|172.18|168.54|172.18|168.54|172.18|168.54|0
1650924260000|2022-04-25 22:04:20|172.23|168.59|172.18|168.54|172.23|168.59|172.18|168.54|0
1650924270000|2022-04-25 22:04:30|172.12|168.48|172.23|168.59|172.23|168.59|172.12|168.48|0
1650924280000|2022-04-25 22:04:40|172.12|168.48|172.18|168.54|172.18|168.54|172.12|168.48|0
1650924290000|2022-04-25 22:04:50|172.23|168.59|172.34|168.7|172.34|168.7|172.23|168.59|0
1650924300000|2022-04-25 22:05:00|172.45|168.81|172.45|168.81|172.45|168.81|172.34|168.7|0
1650924310000|2022-04-25 22:05:10|172.51|168.87|172.51|168.87|172.51|168.87|172.51|168.87|0
1650924320000|2022-04-25 22:05:20|172.45|168.81|172.23|168.59|172.45|168.81|172.23|168.59|0
1650924330000|2022-04-25 22:05:30|172.12|168.48|172.12|168.48|172.12|168.48|172.12|168.48|0
1650924350000|2022-04-25 22:05:50|172.01|168.37|172.01|168.37|172.01|168.37|171.95|168.31|0
1650924360000|2022-04-25 22:06:00|171.9|168.26|172.01|168.37|172.01|168.37|171.9|168.26|0
1650924370000|2022-04-25 22:06:10|171.95|168.31|172.01|168.37|172.01|168.37|171.95|168.31|0
1650924400000|2022-04-25 22:06:40|171.95|168.31|171.9|168.26|172.01|168.37|171.9|168.26|0
1650924410000|2022-04-25 22:06:50|172.01|168.37|172.01|168.37|172.01|168.37|172.01|168.37|0
1650924440000|2022-04-25 22:07:20|171.95|168.31|171.89|168.25|171.95|168.31|171.89|168.25|0
1650924460000|2022-04-25 22:07:40|172.01|168.37|172.01|168.37|172.01|168.37|172.01|168.37|0
1650924480000|2022-04-25 22:08:00|171.89|168.25|171.89|168.25|171.89|168.25|171.89|168.25|0
1650924500000|2022-04-25 22:08:20|172|168.36|172|168.36|172|168.36|172|168.36|0
1650924510000|2022-04-25 22:08:30|172.12|168.48|172.12|168.48|172.12|168.48|172.12|168.48|0
1650924520000|2022-04-25 22:08:40|172.17|168.53|172.23|168.59|172.23|168.59|172.17|168.53|0
1650924550000|2022-04-25 22:09:10|172.12|168.48|172.12|168.48|172.12|168.48|172.12|168.48|0
1650924560000|2022-04-25 22:09:20|172.11|168.47|172.23|168.59|172.23|168.59|172.11|168.47|0
1650924590000|2022-04-25 22:09:50|172.11|168.47|172.23|168.59|172.23|168.59|172.11|168.47|0
1650924600000|2022-04-25 22:10:00|172.17|168.53|172.11|168.47|172.17|168.53|172.11|168.47|0
1650924610000|2022-04-25 22:10:10|172.23|168.59|172.23|168.59|172.23|168.59|172.23|168.59|0
1650924620000|2022-04-25 22:10:20|172|168.36|172.11|168.47|172.11|168.47|172|168.36|0
1650924660000|2022-04-25 22:11:00|172.17|168.53|172.17|168.53|172.17|168.53|172.17|168.53|0
1650924670000|2022-04-25 22:11:10|172.22|168.58|172.22|168.58|172.22|168.58|172.22|168.58|0
1650924690000|2022-04-25 22:11:30|172.11|168.47|172.11|168.47|172.11|168.47|172.11|168.47|0
1650924700000|2022-04-25 22:11:40|172|168.36|172|168.36|172|168.36|172|168.36|0
1650924710000|2022-04-25 22:11:50|172.11|168.47|171.89|168.25|172.11|168.47|171.89|168.25|0
1650924730000|2022-04-25 22:12:10|171.78|168.14|171.78|168.14|171.78|168.14|171.78|168.14|0
1650924740000|2022-04-25 22:12:20|171.67|168.03|171.67|168.03|171.67|168.03|171.67|168.03|0
1650924770000|2022-04-25 22:12:50|171.56|167.92|171.56|167.92|171.56|167.92|171.56|167.92|0
1650924780000|2022-04-25 22:13:00|171.78|168.14|171.78|168.14|171.78|168.14|171.78|168.14|0
1650924830000|2022-04-25 22:13:50|171.89|168.25|171.89|168.25|171.89|168.25|171.89|168.25|0
1650924840000|2022-04-25 22:14:00|172|168.36|172|168.36|172|168.36|172|168.36|0
1650924850000|2022-04-25 22:14:10|172.11|168.47|172.11|168.47|172.11|168.47|172.11|168.47|0
1650924860000|2022-04-25 22:14:20|172.22|168.58|172.22|168.58|172.22|168.58|172.22|168.58|0
1650924870000|2022-04-25 22:14:30|172.17|168.53|172.22|168.58|172.22|168.58|172.17|168.53|0
1650924890000|2022-04-25 22:14:50|172.33|168.69|172.22|168.58|172.33|168.69|172.22|168.58|0
1650924900000|2022-04-25 22:15:00|172|168.36|172|168.36|172|168.36|172|168.36|0
1650924920000|2022-04-25 22:15:20|172.06|168.42|172|168.36|172.06|168.42|172|168.36|0
1650924930000|2022-04-25 22:15:30|172.11|168.47|172.11|168.47|172.11|168.47|172.11|168.47|0
1650924940000|2022-04-25 22:15:40|172.22|168.58|172.22|168.58|172.22|168.58|172.22|168.58|0
1650924990000|2022-04-25 22:16:30|172.11|168.47|172.11|168.47|172.11|168.47|172.11|168.47|0
1650925000000|2022-04-25 22:16:40|172|168.36|172|168.36|172|168.36|172|168.36|0
1650925020000|2022-04-25 22:17:00|172.11|168.47|172.11|168.47|172.11|168.47|172.11|168.47|0
1650925030000|2022-04-25 22:17:10|172.06|168.42|172.11|168.47|172.11|168.47|172.06|168.42|0
1650925070000|2022-04-25 22:17:50|172.22|168.58|172.22|168.58|172.22|168.58|172.22|168.58|0
1650925100000|2022-04-25 22:18:20|172.33|168.69|172.33|168.69|172.33|168.69|172.33|168.69|0
1650925110000|2022-04-25 22:18:30|172.55|168.91|172.44|168.8|172.55|168.91|172.44|168.8|0
1650925140000|2022-04-25 22:19:00|172.5|168.86|172.55|168.91|172.55|168.91|172.5|168.86|0
1650925160000|2022-04-25 22:19:20|172.44|168.8|172.33|168.69|172.44|168.8|172.33|168.69|0
1650925180000|2022-04-25 22:19:40|172.44|168.8|172.44|168.8|172.44|168.8|172.44|168.8|0
1650925190000|2022-04-25 22:19:50|172.33|168.69|172.44|168.8|172.44|168.8|172.33|168.69|0
1650925200000|2022-04-25 22:20:00|172.33|168.69|172.33|168.69|172.33|168.69|172.33|168.69|0
1650925220000|2022-04-25 22:20:20|172.27|168.63|172.44|168.8|172.44|168.8|172.27|168.63|0
1650925250000|2022-04-25 22:20:50|172.55|168.91|172.55|168.91|172.55|168.91|172.55|168.91|0
1650925270000|2022-04-25 22:21:10|172.44|168.8|172.44|168.8|172.5|168.86|172.44|168.8|0
1650925280000|2022-04-25 22:21:20|172.55|168.91|172.55|168.91|172.55|168.91|172.44|168.8|0
1650925300000|2022-04-25 22:21:40|172.5|168.86|172.55|168.91|172.55|168.91|172.5|168.86|0
1650925310000|2022-04-25 22:21:50|172.44|168.8|172.44|168.8|172.44|168.8|172.44|168.8|0
1650925330000|2022-04-25 22:22:10|172.33|168.69|172.44|168.8|172.44|168.8|172.33|168.69|0
1650925350000|2022-04-25 22:22:30|172.55|168.91|172.55|168.91|172.55|168.91|172.55|168.91|0
1650925370000|2022-04-25 22:22:50|172.44|168.8|172.44|168.8|172.44|168.8|172.44|168.8|0
1650925400000|2022-04-25 22:23:20|172.55|168.91|172.55|168.91|172.55|168.91|172.55|168.91|0
1650925410000|2022-04-25 22:23:30|172.49|168.85|172.44|168.8|172.49|168.85|172.44|168.8|0
1650925440000|2022-04-25 22:24:00|172.49|168.85|172.44|168.8|172.49|168.85|172.44|168.8|0
1650925460000|2022-04-25 22:24:20|172.38|168.74|172.44|168.8|172.44|168.8|172.38|168.74|0
1650925480000|2022-04-25 22:24:40|172.21|168.57|172.16|168.52|172.21|168.57|172.1|168.46|0
1650925490000|2022-04-25 22:24:50|172.21|168.57|172.27|168.63|172.27|168.63|172.21|168.57|0
1650925500000|2022-04-25 22:25:00|172.32|168.68|172.38|168.74|172.38|168.74|172.32|168.68|0
1650925510000|2022-04-25 22:25:10|172.27|168.63|172.21|168.57|172.27|168.63|172.21|168.57|0
1650925520000|2022-04-25 22:25:20|172.16|168.52|172.1|168.46|172.16|168.52|171.99|168.35|0
1650925530000|2022-04-25 22:25:30|172.05|168.41|172.05|168.41|172.05|168.41|172.05|168.41|0
1650925540000|2022-04-25 22:25:40|171.99|168.35|171.99|168.35|171.99|168.35|171.99|168.35|0
1650925570000|2022-04-25 22:26:10|172.1|168.46|172.1|168.46|172.1|168.46|172.1|168.46|0
1650925590000|2022-04-25 22:26:30|171.99|168.35|172.1|168.46|172.1|168.46|171.99|168.35|0
1650925610000|2022-04-25 22:26:50|172.21|168.57|172.21|168.57|172.21|168.57|172.21|168.57|0
1650925620000|2022-04-25 22:27:00|172.1|168.46|172.1|168.46|172.1|168.46|172.1|168.46|0
1650925630000|2022-04-25 22:27:10|172.05|168.41|172.05|168.41|172.05|168.41|172.05|168.41|0
1650925640000|2022-04-25 22:27:20|172.1|168.46|172.05|168.41|172.1|168.46|172.05|168.41|0
1650925660000|2022-04-25 22:27:40|171.99|168.35|171.99|168.35|171.99|168.35|171.99|168.35|0
1650925670000|2022-04-25 22:27:50|171.88|168.24|171.88|168.24|171.88|168.24|171.88|168.24|0
1650925720000|2022-04-25 22:28:40|171.77|168.13|171.77|168.13|171.88|168.24|171.77|168.13|0
1650925740000|2022-04-25 22:29:00|171.66|168.02|171.66|168.02|171.66|168.02|171.66|168.02|0
1650925750000|2022-04-25 22:29:10|171.71|168.07|171.71|168.07|171.71|168.07|171.71|168.07|0
1650925760000|2022-04-25 22:29:20|171.77|168.13|171.88|168.24|171.88|168.24|171.77|168.13|0
1650925780000|2022-04-25 22:29:40|171.82|168.18|171.82|168.18|171.82|168.18|171.82|168.18|0
1650925790000|2022-04-25 22:29:50|171.88|168.24|171.82|168.18|171.88|168.24|171.82|168.18|0
1650925800000|2022-04-25 22:30:00|171.88|168.24|172.1|168.46|172.1|168.46|171.88|168.24|0
1650925810000|2022-04-25 22:30:10|172.21|168.57|172.21|168.57|172.21|168.57|172.21|168.57|0
1650925820000|2022-04-25 22:30:20|172.16|168.52|172.16|168.52|172.16|168.52|172.16|168.52|0
1650925830000|2022-04-25 22:30:30|172.21|168.57|172.21|168.57|172.21|168.57|172.21|168.57|0
1650925840000|2022-04-25 22:30:40|172.32|168.68|172.32|168.68|172.32|168.68|172.32|168.68|0
1650925850000|2022-04-25 22:30:50|172.43|168.79|172.43|168.79|172.43|168.79|172.43|168.79|0
1650925860000|2022-04-25 22:31:00|172.38|168.74|172.38|168.74|172.38|168.74|172.38|168.74|0
1650925870000|2022-04-25 22:31:10|172.32|168.68|172.32|168.68|172.38|168.74|172.32|168.68|0
1650925880000|2022-04-25 22:31:20|172.38|168.74|172.38|168.74|172.38|168.74|172.38|168.74|0
1650925890000|2022-04-25 22:31:30|172.32|168.68|172.27|168.63|172.32|168.68|172.27|168.63|0
1650925900000|2022-04-25 22:31:40|172.32|168.68|171.99|168.35|172.32|168.68|171.99|168.35|0
1650925910000|2022-04-25 22:31:50|171.87|168.23|171.76|168.12|171.87|168.23|171.76|168.12|0
1650925920000|2022-04-25 22:32:00|171.65|168.01|171.87|168.23|171.87|168.23|171.65|168.01|0
1650925930000|2022-04-25 22:32:10|171.76|168.12|171.76|168.12|171.76|168.12|171.76|168.12|0
1650925960000|2022-04-25 22:32:40|171.65|168.01|171.65|168.01|171.65|168.01|171.65|168.01|0
1650925970000|2022-04-25 22:32:50|171.76|168.12|171.76|168.12|171.76|168.12|171.76|168.12|0
1650925990000|2022-04-25 22:33:10|171.87|168.23|171.87|168.23|171.87|168.23|171.87|168.23|0
1650926030000|2022-04-25 22:33:50|171.82|168.18|171.76|168.12|171.82|168.18|171.76|168.12|0
1650926040000|2022-04-25 22:34:00|171.65|168.01|171.65|168.01|171.65|168.01|171.65|168.01|0
1650926050000|2022-04-25 22:34:10|171.76|168.12|171.76|168.12|171.76|168.12|171.76|168.12|0
1650926060000|2022-04-25 22:34:20|171.71|168.07|171.71|168.07|171.71|168.07|171.71|168.07|0
1650926070000|2022-04-25 22:34:30|171.65|168.01|171.65|168.01|171.65|168.01|171.65|168.01|0
1650926080000|2022-04-25 22:34:40|171.54|167.9|171.54|167.9|171.54|167.9|171.54|167.9|0
1650926090000|2022-04-25 22:34:50|171.6|167.96|171.54|167.9|171.6|167.96|171.54|167.9|0
1650926100000|2022-04-25 22:35:00|171.6|167.96|171.82|168.18|171.82|168.18|171.6|167.96|0
1650926110000|2022-04-25 22:35:10|171.98|168.34|171.98|168.34|171.98|168.34|171.98|168.34|0
1650926120000|2022-04-25 22:35:20|171.87|168.23|171.87|168.23|171.87|168.23|171.87|168.23|0
1650926130000|2022-04-25 22:35:30|171.98|168.34|172.09|168.45|172.09|168.45|171.98|168.34|0
1650926140000|2022-04-25 22:35:40|172.04|168.4|171.93|168.29|172.04|168.4|171.93|168.29|0
1650926150000|2022-04-25 22:35:50|171.98|168.34|171.98|168.34|171.98|168.34|171.98|168.34|0
1650926160000|2022-04-25 22:36:00|172.09|168.45|172.09|168.45|172.09|168.45|172.09|168.45|0
1650926170000|2022-04-25 22:36:10|172.2|168.56|171.98|168.34|172.2|168.56|171.98|168.34|0
1650926180000|2022-04-25 22:36:20|172.04|168.4|172.09|168.45|172.09|168.45|172.04|168.4|0
1650926190000|2022-04-25 22:36:30|171.98|168.34|171.98|168.34|171.98|168.34|171.98|168.34|0
1650926200000|2022-04-25 22:36:40|172.04|168.4|172.04|168.4|172.09|168.45|172.04|168.4|0
1650926210000|2022-04-25 22:36:50|171.98|168.34|171.98|168.34|171.98|168.34|171.98|168.34|0
1650926220000|2022-04-25 22:37:00|171.87|168.23|171.87|168.23|171.87|168.23|171.87|168.23|0
1650926230000|2022-04-25 22:37:10|171.93|168.29|171.98|168.34|171.98|168.34|171.93|168.29|0
1650926240000|2022-04-25 22:37:20|171.87|168.23|171.87|168.23|171.87|168.23|171.87|168.23|0
1650926250000|2022-04-25 22:37:30|171.98|168.34|172.09|168.45|172.09|168.45|171.98|168.34|0
1650926260000|2022-04-25 22:37:40|171.98|168.34|171.98|168.34|171.98|168.34|171.98|168.34|0
1650926320000|2022-04-25 22:38:40|171.87|168.23|171.87|168.23|171.87|168.23|171.87|168.23|0
1650926330000|2022-04-25 22:38:50|171.82|168.18|171.76|168.12|171.82|168.18|171.76|168.12|0
1650926340000|2022-04-25 22:39:00|171.82|168.18|171.87|168.23|171.87|168.23|171.82|168.18|0
1650926350000|2022-04-25 22:39:10|171.76|168.12|171.76|168.12|171.76|168.12|171.76|168.12|0
1650926360000|2022-04-25 22:39:20|171.87|168.23|171.76|168.12|171.87|168.23|171.76|168.12|0
1650926370000|2022-04-25 22:39:30|171.65|168.01|171.65|168.01|171.65|168.01|171.65|168.01|0
1650926380000|2022-04-25 22:39:40|171.7|168.06|171.7|168.06|171.7|168.06|171.7|168.06|0
1650926390000|2022-04-25 22:39:50|171.76|168.12|171.7|168.06|171.76|168.12|171.7|168.06|0
1650926400000|2022-04-25 22:40:00|171.65|168.01|171.87|168.23|171.87|168.23|171.65|168.01|0
1650926420000|2022-04-25 22:40:20|171.76|168.12|171.76|168.12|171.76|168.12|171.76|168.12|0
1650926430000|2022-04-25 22:40:30|171.7|168.06|171.76|168.12|171.76|168.12|171.7|168.06|0
1650926440000|2022-04-25 22:40:40|171.87|168.23|171.87|168.23|171.87|168.23|171.87|168.23|0
1650926450000|2022-04-25 22:40:50|171.93|168.29|171.93|168.29|171.93|168.29|171.93|168.29|0
1650926460000|2022-04-25 22:41:00|171.98|168.34|171.87|168.23|171.98|168.34|171.87|168.23|0
1650926490000|2022-04-25 22:41:30|171.98|168.34|171.98|168.34|171.98|168.34|171.98|168.34|0
1650926510000|2022-04-25 22:41:50|172.04|168.4|172.2|168.56|172.2|168.56|172.04|168.4|0
1650926520000|2022-04-25 22:42:00|172.31|168.67|172.26|168.62|172.31|168.67|172.2|168.56|0
1650926540000|2022-04-25 22:42:20|172.31|168.67|172.31|168.67|172.31|168.67|172.31|168.67|0
1650926550000|2022-04-25 22:42:30|172.2|168.56|172.2|168.56|172.2|168.56|172.2|168.56|0
1650926570000|2022-04-25 22:42:50|172.31|168.67|172.31|168.67|172.31|168.67|172.31|168.67|0
1650926580000|2022-04-25 22:43:00|172.2|168.56|172.26|168.62|172.26|168.62|172.2|168.56|0
1650926590000|2022-04-25 22:43:10|172.31|168.67|172.31|168.67|172.31|168.67|172.31|168.67|0
1650926610000|2022-04-25 22:43:30|172.42|168.78|172.42|168.78|172.42|168.78|172.42|168.78|0
1650926620000|2022-04-25 22:43:40|172.31|168.67|172.31|168.67|172.31|168.67|172.31|168.67|0
1650926630000|2022-04-25 22:43:50|172.42|168.78|172.42|168.78|172.42|168.78|172.42|168.78|0
1650926640000|2022-04-25 22:44:00|172.37|168.73|172.31|168.67|172.37|168.73|172.31|168.67|0
1650926650000|2022-04-25 22:44:10|172.26|168.62|172.2|168.56|172.26|168.62|172.2|168.56|0
1650926660000|2022-04-25 22:44:20|172.26|168.62|172.2|168.56|172.26|168.62|172.2|168.56|0
1650926690000|2022-04-25 22:44:50|172.31|168.67|172.2|168.56|172.31|168.67|172.2|168.56|0
1650926700000|2022-04-25 22:45:00|172.25|168.61|172.2|168.56|172.25|168.61|172.2|168.56|0
1650926710000|2022-04-25 22:45:10|172.25|168.61|172.25|168.61|172.25|168.61|172.25|168.61|0
1650926730000|2022-04-25 22:45:30|172.31|168.67|172.31|168.67|172.31|168.67|172.31|168.67|0
1650926740000|2022-04-25 22:45:40|172.36|168.72|172.36|168.72|172.36|168.72|172.36|168.72|0
1650926750000|2022-04-25 22:45:50|172.42|168.78|172.42|168.78|172.42|168.78|172.42|168.78|0
1650926760000|2022-04-25 22:46:00|172.31|168.67|172.2|168.56|172.31|168.67|172.2|168.56|0
1650926810000|2022-04-25 22:46:50|172.08|168.44|172.08|168.44|172.08|168.44|172.08|168.44|0
1650926840000|2022-04-25 22:47:20|172.19|168.55|172.19|168.55|172.19|168.55|172.19|168.55|0
1650926860000|2022-04-25 22:47:40|172.08|168.44|172.08|168.44|172.08|168.44|171.97|168.33|0
1650926900000|2022-04-25 22:48:20|171.97|168.33|171.97|168.33|171.97|168.33|171.92|168.28|0
1650926950000|2022-04-25 22:49:10|172.03|168.39|171.97|168.33|172.03|168.39|171.97|168.33|0
1650927000000|2022-04-25 22:50:00|171.86|168.22|171.53|167.89|171.86|168.22|171.53|167.89|0
1650927010000|2022-04-25 22:50:10|171.42|167.78|171.53|167.89|171.53|167.89|171.42|167.78|0
1650927020000|2022-04-25 22:50:20|171.42|167.78|171.42|167.78|171.42|167.78|171.42|167.78|0
1650927030000|2022-04-25 22:50:30|171.31|167.67|171.31|167.67|171.31|167.67|171.31|167.67|0
1650927040000|2022-04-25 22:50:40|171.2|167.56|171.2|167.56|171.2|167.56|171.2|167.56|0
1650927050000|2022-04-25 22:50:50|171.08|167.44|171.08|167.44|171.08|167.44|171.08|167.44|0
1650927060000|2022-04-25 22:51:00|171.2|167.56|170.97|167.33|171.2|167.56|170.97|167.33|0
1650927070000|2022-04-25 22:51:10|170.86|167.22|171.03|167.39|171.03|167.39|170.86|167.22|0
1650927080000|2022-04-25 22:51:20|171.08|167.44|170.97|167.33|171.08|167.44|170.97|167.33|0
1650927100000|2022-04-25 22:51:40|170.92|167.28|170.97|167.33|170.97|167.33|170.86|167.22|0
1650927120000|2022-04-25 22:52:00|170.92|167.28|170.86|167.22|170.97|167.33|170.86|167.22|0
1650927130000|2022-04-25 22:52:10|170.75|167.11|170.86|167.22|170.86|167.22|170.75|167.11|0
1650927150000|2022-04-25 22:52:30|170.75|167.11|170.75|167.11|170.75|167.11|170.75|167.11|0
1650927160000|2022-04-25 22:52:40|170.86|167.22|170.81|167.17|170.86|167.22|170.81|167.17|0
1650927170000|2022-04-25 22:52:50|170.86|167.22|170.75|167.11|170.86|167.22|170.75|167.11|0
1650927180000|2022-04-25 22:53:00|170.64|167|170.64|167|170.64|167|170.64|167|0
1650927200000|2022-04-25 22:53:20|170.75|167.11|170.75|167.11|170.75|167.11|170.75|167.11|0
1650927240000|2022-04-25 22:54:00|170.86|167.22|170.75|167.11|170.86|167.22|170.75|167.11|0
1650927260000|2022-04-25 22:54:20|170.81|167.17|170.86|167.22|170.86|167.22|170.81|167.17|0
1650927270000|2022-04-25 22:54:30|170.75|167.11|170.75|167.11|170.75|167.11|170.75|167.11|0
1650927290000|2022-04-25 22:54:50|170.81|167.17|170.86|167.22|170.86|167.22|170.81|167.17|0
1650927300000|2022-04-25 22:55:00|170.97|167.33|171.08|167.44|171.08|167.44|170.97|167.33|0
1650927310000|2022-04-25 22:55:10|170.97|167.33|170.97|167.33|170.97|167.33|170.97|167.33|0
1650927340000|2022-04-25 22:55:40|171.08|167.44|171.08|167.44|171.08|167.44|170.97|167.33|0
1650927350000|2022-04-25 22:55:50|171.14|167.5|171.08|167.44|171.14|167.5|171.08|167.44|0
1650927370000|2022-04-25 22:56:10|170.97|167.33|170.86|167.22|170.97|167.33|170.86|167.22|0
1650927380000|2022-04-25 22:56:20|170.97|167.33|171.08|167.44|171.08|167.44|170.97|167.33|0
1650927390000|2022-04-25 22:56:30|171.03|167.39|171.08|167.44|171.08|167.44|171.03|167.39|0
1650927400000|2022-04-25 22:56:40|170.97|167.33|171.14|167.5|171.14|167.5|170.97|167.33|0
1650927410000|2022-04-25 22:56:50|171.19|167.55|171.19|167.55|171.25|167.61|171.19|167.55|0
1650927420000|2022-04-25 22:57:00|171.3|167.66|171.25|167.61|171.3|167.66|171.25|167.61|0
1650927430000|2022-04-25 22:57:10|171.19|167.55|171.19|167.55|171.19|167.55|171.19|167.55|0
1650927450000|2022-04-25 22:57:30|171.08|167.44|171.3|167.66|171.3|167.66|171.08|167.44|0
1650927460000|2022-04-25 22:57:40|171.19|167.55|171.19|167.55|171.19|167.55|171.19|167.55|0
1650927470000|2022-04-25 22:57:50|171.08|167.44|171.19|167.55|171.19|167.55|171.08|167.44|0
1650927480000|2022-04-25 22:58:00|171.14|167.5|171.19|167.55|171.19|167.55|171.14|167.5|0
1650927520000|2022-04-25 22:58:40|171.08|167.44|171.08|167.44|171.08|167.44|171.08|167.44|0
1650927530000|2022-04-25 22:58:50|170.97|167.33|170.97|167.33|170.97|167.33|170.97|167.33|0
1650927540000|2022-04-25 22:59:00|170.75|167.11|170.86|167.22|170.86|167.22|170.75|167.11|0
1650927570000|2022-04-25 22:59:30|170.75|167.11|170.69|167.05|170.75|167.11|170.69|167.05|0
1650927580000|2022-04-25 22:59:40|170.75|167.11|170.75|167.11|170.75|167.11|170.75|167.11|0
1650927590000|2022-04-25 22:59:50|170.86|167.22|170.86|167.22|170.86|167.22|170.86|167.22|0
1650927600000|2022-04-25 23:00:00|170.8|167.16|170.75|167.11|170.8|167.16|170.69|167.05|0
1650927610000|2022-04-25 23:00:10|170.64|167|170.53|166.89|170.64|167|170.53|166.89|0
1650927630000|2022-04-25 23:00:30|170.42|166.78|170.53|166.89|170.53|166.89|170.42|166.78|0
1650927650000|2022-04-25 23:00:50|170.64|167|170.53|166.89|170.64|167|170.53|166.89|0
1650927660000|2022-04-25 23:01:00|170.52|166.88|170.75|167.11|170.75|167.11|170.52|166.88|0
1650927690000|2022-04-25 23:01:30|170.74|167.1|170.74|167.1|170.74|167.1|170.74|167.1|0
1650927700000|2022-04-25 23:01:40|170.86|167.22|170.86|167.22|170.86|167.22|170.86|167.22|0
1650927710000|2022-04-25 23:01:50|170.74|167.1|170.74|167.1|170.74|167.1|170.74|167.1|0
1650927720000|2022-04-25 23:02:00|170.8|167.16|170.97|167.33|170.97|167.33|170.8|167.16|0
1650927750000|2022-04-25 23:02:30|170.96|167.32|170.58|166.94|170.96|167.32|170.52|166.88|0
1650927760000|2022-04-25 23:02:40|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650927780000|2022-04-25 23:03:00|170.69|167.05|170.69|167.05|170.69|167.05|170.63|166.99|0
1650927790000|2022-04-25 23:03:10|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650927800000|2022-04-25 23:03:20|170.52|166.88|170.52|166.88|170.52|166.88|170.52|166.88|0
1650927810000|2022-04-25 23:03:30|170.47|166.83|170.41|166.77|170.47|166.83|170.41|166.77|0
1650927820000|2022-04-25 23:03:40|170.52|166.88|170.52|166.88|170.52|166.88|170.52|166.88|0
1650927840000|2022-04-25 23:04:00|170.63|166.99|170.69|167.05|170.69|167.05|170.63|166.99|0
1650927850000|2022-04-25 23:04:10|170.74|167.1|170.85|167.21|170.85|167.21|170.74|167.1|0
1650927860000|2022-04-25 23:04:20|170.8|167.16|170.8|167.16|170.8|167.16|170.8|167.16|0
1650927870000|2022-04-25 23:04:30|170.74|167.1|170.74|167.1|170.74|167.1|170.74|167.1|0
1650927900000|2022-04-25 23:05:00|170.85|167.21|170.74|167.1|170.85|167.21|170.74|167.1|0
1650927920000|2022-04-25 23:05:20|170.8|167.16|170.85|167.21|170.85|167.21|170.8|167.16|0
1650927930000|2022-04-25 23:05:30|170.96|167.32|170.96|167.32|170.96|167.32|170.96|167.32|0
1650927990000|2022-04-25 23:06:30|170.91|167.27|170.74|167.1|170.91|167.27|170.74|167.1|0
1650928000000|2022-04-25 23:06:40|170.8|167.16|170.74|167.1|170.8|167.16|170.74|167.1|0
1650928020000|2022-04-25 23:07:00|170.63|166.99|170.63|166.99|170.69|167.05|170.63|166.99|0
1650928030000|2022-04-25 23:07:10|170.69|167.05|170.63|166.99|170.69|167.05|170.63|166.99|0
1650928050000|2022-04-25 23:07:30|170.69|167.05|170.69|167.05|170.69|167.05|170.69|167.05|0
1650928060000|2022-04-25 23:07:40|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650928070000|2022-04-25 23:07:50|170.69|167.05|170.69|167.05|170.69|167.05|170.69|167.05|0
1650928080000|2022-04-25 23:08:00|170.58|166.94|170.63|166.99|170.69|167.05|170.58|166.94|0
1650928110000|2022-04-25 23:08:30|170.52|166.88|170.52|166.88|170.52|166.88|170.41|166.77|0
1650928140000|2022-04-25 23:09:00|170.58|166.94|170.52|166.88|170.58|166.94|170.52|166.88|0
1650928150000|2022-04-25 23:09:10|170.58|166.94|170.58|166.94|170.58|166.94|170.58|166.94|0
1650928160000|2022-04-25 23:09:20|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650928180000|2022-04-25 23:09:40|170.69|167.05|170.63|166.99|170.69|167.05|170.63|166.99|0
1650928190000|2022-04-25 23:09:50|170.69|167.05|170.63|166.99|170.69|167.05|170.63|166.99|0
1650928200000|2022-04-25 23:10:00|170.69|167.05|170.74|167.1|170.74|167.1|170.69|167.05|0
1650928240000|2022-04-25 23:10:40|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650928280000|2022-04-25 23:11:20|170.74|167.1|170.74|167.1|170.74|167.1|170.74|167.1|0
1650928340000|2022-04-25 23:12:20|170.63|166.99|170.68|167.04|170.68|167.04|170.63|166.99|0
1650928350000|2022-04-25 23:12:30|170.52|166.88|170.63|166.99|170.63|166.99|170.52|166.88|0
1650928360000|2022-04-25 23:12:40|170.57|166.93|170.57|166.93|170.57|166.93|170.57|166.93|0
1650928370000|2022-04-25 23:12:50|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650928380000|2022-04-25 23:13:00|170.57|166.93|170.52|166.88|170.57|166.93|170.52|166.88|0
1650928390000|2022-04-25 23:13:10|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650928400000|2022-04-25 23:13:20|170.51|166.87|170.51|166.87|170.51|166.87|170.51|166.87|0
1650928420000|2022-04-25 23:13:40|170.29|166.65|170.29|166.65|170.29|166.65|170.29|166.65|0
1650928430000|2022-04-25 23:13:50|170.35|166.71|170.29|166.65|170.35|166.71|170.29|166.65|0
1650928440000|2022-04-25 23:14:00|170.18|166.54|170.07|166.43|170.18|166.54|170.07|166.43|0
1650928450000|2022-04-25 23:14:10|170.18|166.54|170.29|166.65|170.29|166.65|170.18|166.54|0
1650928460000|2022-04-25 23:14:20|170.24|166.6|170.18|166.54|170.24|166.6|170.18|166.54|0
1650928490000|2022-04-25 23:14:50|170.24|166.6|170.18|166.54|170.24|166.6|170.18|166.54|0
1650928500000|2022-04-25 23:15:00|170.13|166.49|170.02|166.38|170.13|166.49|170.02|166.38|0
1650928510000|2022-04-25 23:15:10|169.96|166.32|169.96|166.32|169.96|166.32|169.96|166.32|0
1650928520000|2022-04-25 23:15:20|170.07|166.43|169.96|166.32|170.07|166.43|169.96|166.32|0
1650928530000|2022-04-25 23:15:30|170.02|166.38|170.07|166.43|170.07|166.43|170.02|166.38|0
1650928540000|2022-04-25 23:15:40|170.13|166.49|170.13|166.49|170.13|166.49|170.07|166.43|0
1650928550000|2022-04-25 23:15:50|170.18|166.54|170.07|166.43|170.18|166.54|170.07|166.43|0
1650928570000|2022-04-25 23:16:10|169.96|166.32|169.96|166.32|169.96|166.32|169.96|166.32|0
1650928580000|2022-04-25 23:16:20|170.07|166.43|170.07|166.43|170.07|166.43|170.07|166.43|0
1650928640000|2022-04-25 23:17:20|169.96|166.32|169.96|166.32|169.96|166.32|169.96|166.32|0
1650928660000|2022-04-25 23:17:40|169.85|166.21|169.85|166.21|169.96|166.32|169.85|166.21|0
1650928670000|2022-04-25 23:17:50|169.96|166.32|169.96|166.32|169.96|166.32|169.85|166.21|0
1650928710000|2022-04-25 23:18:30|169.91|166.27|169.96|166.32|169.96|166.32|169.91|166.27|0
1650928740000|2022-04-25 23:19:00|170.07|166.43|170.02|166.38|170.07|166.43|170.02|166.38|0
1650928750000|2022-04-25 23:19:10|170.07|166.43|170.07|166.43|170.07|166.43|170.07|166.43|0
1650928760000|2022-04-25 23:19:20|170.13|166.49|170.13|166.49|170.13|166.49|170.13|166.49|0
1650928770000|2022-04-25 23:19:30|170.07|166.43|170.18|166.54|170.18|166.54|170.07|166.43|0
1650928820000|2022-04-25 23:20:20|170.07|166.43|170.07|166.43|170.07|166.43|170.07|166.43|0
1650928830000|2022-04-25 23:20:30|170.13|166.49|170.18|166.54|170.18|166.54|170.07|166.43|0
1650928840000|2022-04-25 23:20:40|170.29|166.65|170.24|166.6|170.29|166.65|170.18|166.54|0
1650928850000|2022-04-25 23:20:50|170.18|166.54|170.18|166.54|170.18|166.54|170.18|166.54|0
1650928860000|2022-04-25 23:21:00|170.29|166.65|170.29|166.65|170.29|166.65|170.29|166.65|0
1650928890000|2022-04-25 23:21:30|170.24|166.6|170.29|166.65|170.29|166.65|170.24|166.6|0
1650928910000|2022-04-25 23:21:50|170.4|166.76|170.4|166.76|170.4|166.76|170.4|166.76|0
1650928920000|2022-04-25 23:22:00|170.45|166.81|170.4|166.76|170.45|166.81|170.4|166.76|0
1650928940000|2022-04-25 23:22:20|170.45|166.81|170.45|166.81|170.45|166.81|170.45|166.81|0
1650928950000|2022-04-25 23:22:30|170.4|166.76|170.4|166.76|170.4|166.76|170.4|166.76|0
1650929000000|2022-04-25 23:23:20|170.29|166.65|170.18|166.54|170.29|166.65|170.18|166.54|0
1650929020000|2022-04-25 23:23:40|170.29|166.65|170.29|166.65|170.29|166.65|170.29|166.65|0
1650929050000|2022-04-25 23:24:10|170.18|166.54|170.18|166.54|170.18|166.54|170.18|166.54|0
1650929100000|2022-04-25 23:25:00|170.29|166.65|170.17|166.53|170.29|166.65|170.17|166.53|0
1650929110000|2022-04-25 23:25:10|170.06|166.42|170.12|166.48|170.12|166.48|169.95|166.31|0
1650929130000|2022-04-25 23:25:30|170.06|166.42|170.28|166.64|170.28|166.64|170.06|166.42|0
1650929140000|2022-04-25 23:25:40|170.34|166.7|170.34|166.7|170.34|166.7|170.34|166.7|0
1650929150000|2022-04-25 23:25:50|170.39|166.75|170.39|166.75|170.39|166.75|170.39|166.75|0
1650929160000|2022-04-25 23:26:00|170.5|166.86|170.5|166.86|170.5|166.86|170.5|166.86|0
1650929170000|2022-04-25 23:26:10|170.39|166.75|170.5|166.86|170.5|166.86|170.39|166.75|0
1650929230000|2022-04-25 23:27:10|170.39|166.75|170.34|166.7|170.39|166.75|170.34|166.7|0
1650929240000|2022-04-25 23:27:20|170.39|166.75|170.5|166.86|170.5|166.86|170.39|166.75|0
1650929270000|2022-04-25 23:27:50|170.39|166.75|170.39|166.75|170.39|166.75|170.39|166.75|0
1650929280000|2022-04-25 23:28:00|170.34|166.7|170.28|166.64|170.34|166.7|170.28|166.64|0
1650929290000|2022-04-25 23:28:10|170.34|166.7|170.34|166.7|170.34|166.7|170.34|166.7|0
1650929300000|2022-04-25 23:28:20|170.39|166.75|170.39|166.75|170.39|166.75|170.34|166.7|0
1650929340000|2022-04-25 23:29:00|170.45|166.81|170.45|166.81|170.45|166.81|170.45|166.81|0
1650929350000|2022-04-25 23:29:10|170.5|166.86|170.5|166.86|170.5|166.86|170.5|166.86|0
1650929360000|2022-04-25 23:29:20|170.45|166.81|170.45|166.81|170.5|166.86|170.45|166.81|0
1650929370000|2022-04-25 23:29:30|170.5|166.86|170.45|166.81|170.5|166.86|170.45|166.81|0
1650929380000|2022-04-25 23:29:40|170.39|166.75|170.39|166.75|170.39|166.75|170.39|166.75|0
1650929390000|2022-04-25 23:29:50|170.45|166.81|170.5|166.86|170.5|166.86|170.45|166.81|0
1650929400000|2022-04-25 23:30:00|170.39|166.75|170.5|166.86|170.5|166.86|170.39|166.75|0
1650929410000|2022-04-25 23:30:10|170.61|166.97|170.61|166.97|170.61|166.97|170.61|166.97|0
1650929430000|2022-04-25 23:30:30|170.56|166.92|170.5|166.86|170.56|166.92|170.5|166.86|0
1650929440000|2022-04-25 23:30:40|170.39|166.75|170.5|166.86|170.5|166.86|170.39|166.75|0
1650929460000|2022-04-25 23:31:00|170.61|166.97|170.5|166.86|170.61|166.97|170.5|166.86|0
1650929480000|2022-04-25 23:31:20|170.39|166.75|170.72|167.08|170.72|167.08|170.39|166.75|0
1650929490000|2022-04-25 23:31:30|170.83|167.19|170.94|167.3|170.94|167.3|170.83|167.19|0
1650929520000|2022-04-25 23:32:00|170.83|167.19|170.72|167.08|170.83|167.19|170.72|167.08|0
1650929530000|2022-04-25 23:32:10|170.83|167.19|170.83|167.19|170.83|167.19|170.83|167.19|0
1650929560000|2022-04-25 23:32:40|170.94|167.3|170.94|167.3|170.94|167.3|170.94|167.3|0
1650929620000|2022-04-25 23:33:40|170.83|167.19|170.83|167.19|170.83|167.19|170.83|167.19|0
1650929630000|2022-04-25 23:33:50|170.94|167.3|170.94|167.3|170.94|167.3|170.94|167.3|0
1650929640000|2022-04-25 23:34:00|171.05|167.41|171.05|167.41|171.05|167.41|171.05|167.41|0
1650929650000|2022-04-25 23:34:10|170.94|167.3|170.94|167.3|170.94|167.3|170.94|167.3|0
1650929680000|2022-04-25 23:34:40|171|167.36|171|167.36|171|167.36|171|167.36|0
1650929690000|2022-04-25 23:34:50|170.94|167.3|170.94|167.3|170.94|167.3|170.94|167.3|0
1650929700000|2022-04-25 23:35:00|171|167.36|170.94|167.3|171|167.36|170.94|167.3|0
1650929730000|2022-04-25 23:35:30|171.05|167.41|171.05|167.41|171.05|167.41|171.05|167.41|0
1650929820000|2022-04-25 23:37:00|170.94|167.3|171.05|167.41|171.05|167.41|170.94|167.3|0
1650929840000|2022-04-25 23:37:20|170.94|167.3|170.94|167.3|170.94|167.3|170.94|167.3|0
1650929890000|2022-04-25 23:38:10|171.05|167.41|171.05|167.41|171.05|167.41|171.05|167.41|0
1650929920000|2022-04-25 23:38:40|170.99|167.35|170.94|167.3|170.99|167.35|170.94|167.3|0
1650929940000|2022-04-25 23:39:00|171.05|167.41|171.05|167.41|171.05|167.41|171.05|167.41|0
1650929990000|2022-04-25 23:39:50|171.04|167.4|171.04|167.4|171.04|167.4|171.04|167.4|0
1650930070000|2022-04-25 23:41:10|171.1|167.46|171.04|167.4|171.1|167.46|171.04|167.4|0
1650930120000|2022-04-25 23:42:00|170.93|167.29|170.93|167.29|170.93|167.29|170.93|167.29|0
1650930130000|2022-04-25 23:42:10|171.04|167.4|171.04|167.4|171.04|167.4|170.99|167.35|0
1650930170000|2022-04-25 23:42:50|171.1|167.46|171.15|167.51|171.15|167.51|171.1|167.46|0
1650930210000|2022-04-25 23:43:30|171.1|167.46|171.1|167.46|171.1|167.46|171.1|167.46|0
1650930220000|2022-04-25 23:43:40|171.04|167.4|171.04|167.4|171.04|167.4|171.04|167.4|0
1650930230000|2022-04-25 23:43:50|171.15|167.51|171.15|167.51|171.15|167.51|171.15|167.51|0
1650930240000|2022-04-25 23:44:00|171.1|167.46|171.04|167.4|171.1|167.46|171.04|167.4|0
1650930260000|2022-04-25 23:44:20|170.99|167.35|170.99|167.35|170.99|167.35|170.99|167.35|0
1650930270000|2022-04-25 23:44:30|171.04|167.4|171.04|167.4|171.04|167.4|171.04|167.4|0
1650930300000|2022-04-25 23:45:00|171.15|167.51|171.26|167.62|171.26|167.62|171.15|167.51|0
1650930310000|2022-04-25 23:45:10|171.15|167.51|171.26|167.62|171.26|167.62|171.15|167.51|0
1650930320000|2022-04-25 23:45:20|171.37|167.73|171.37|167.73|171.37|167.73|171.37|167.73|0
1650930340000|2022-04-25 23:45:40|171.43|167.79|171.43|167.79|171.43|167.79|171.43|167.79|0
1650930350000|2022-04-25 23:45:50|171.37|167.73|171.37|167.73|171.48|167.84|171.37|167.73|0
1650930360000|2022-04-25 23:46:00|171.48|167.84|171.48|167.84|171.48|167.84|171.37|167.73|0
1650930370000|2022-04-25 23:46:10|171.37|167.73|171.37|167.73|171.37|167.73|171.37|167.73|0
1650930410000|2022-04-25 23:46:50|171.32|167.68|171.37|167.73|171.37|167.73|171.32|167.68|0
1650930430000|2022-04-25 23:47:10|171.32|167.68|171.37|167.73|171.37|167.73|171.32|167.68|0
1650930470000|2022-04-25 23:47:50|171.32|167.68|171.32|167.68|171.32|167.68|171.32|167.68|0
1650930480000|2022-04-25 23:48:00|171.26|167.62|171.26|167.62|171.26|167.62|171.26|167.62|0
1650930500000|2022-04-25 23:48:20|171.32|167.68|171.32|167.68|171.32|167.68|171.32|167.68|0
1650930510000|2022-04-25 23:48:30|171.26|167.62|171.48|167.84|171.48|167.84|171.26|167.62|0
1650930520000|2022-04-25 23:48:40|171.37|167.73|171.48|167.84|171.48|167.84|171.37|167.73|0
1650930540000|2022-04-25 23:49:00|171.54|167.9|171.54|167.9|171.59|167.95|171.54|167.9|0
1650930550000|2022-04-25 23:49:10|171.59|167.95|171.48|167.84|171.59|167.95|171.48|167.84|0
1650930560000|2022-04-25 23:49:20|171.37|167.73|171.32|167.68|171.37|167.73|171.32|167.68|0
1650930570000|2022-04-25 23:49:30|171.37|167.73|171.37|167.73|171.37|167.73|171.32|167.68|0
1650930580000|2022-04-25 23:49:40|171.26|167.62|171.15|167.51|171.26|167.62|171.15|167.51|0
1650930590000|2022-04-25 23:49:50|171.04|167.4|171.04|167.4|171.09|167.45|171.04|167.4|0
1650930600000|2022-04-25 23:50:00|171.15|167.51|171.09|167.45|171.15|167.51|171.04|167.4|0
1650930610000|2022-04-25 23:50:10|171.04|167.4|171.04|167.4|171.09|167.45|171.04|167.4|0
1650930620000|2022-04-25 23:50:20|170.93|167.29|171.04|167.4|171.04|167.4|170.93|167.29|0
1650930630000|2022-04-25 23:50:30|171.15|167.51|171.15|167.51|171.15|167.51|171.15|167.51|0
1650930640000|2022-04-25 23:50:40|171.04|167.4|171.26|167.62|171.26|167.62|171.04|167.4|0
1650930660000|2022-04-25 23:51:00|171.37|167.73|171.37|167.73|171.37|167.73|171.37|167.73|0
1650930670000|2022-04-25 23:51:10|171.48|167.84|171.65|168.01|171.65|168.01|171.48|167.84|0
1650930680000|2022-04-25 23:51:20|171.7|168.06|171.59|167.95|171.7|168.06|171.59|167.95|0
1650930690000|2022-04-25 23:51:30|171.7|168.06|171.7|168.06|171.7|168.06|171.7|168.06|0
1650930700000|2022-04-25 23:51:40|171.59|167.95|171.59|167.95|171.7|168.06|171.59|167.95|0
1650930710000|2022-04-25 23:51:50|171.54|167.9|171.59|167.95|171.59|167.95|171.53|167.89|0
1650930720000|2022-04-25 23:52:00|171.53|167.89|171.59|167.95|171.59|167.95|171.53|167.89|0
1650930730000|2022-04-25 23:52:10|171.53|167.89|171.48|167.84|171.59|167.95|171.48|167.84|0
1650930740000|2022-04-25 23:52:20|171.53|167.89|171.59|167.95|171.59|167.95|171.53|167.89|0
1650930750000|2022-04-25 23:52:30|171.65|168.01|171.65|168.01|171.65|168.01|171.65|168.01|0
1650930760000|2022-04-25 23:52:40|171.59|167.95|171.48|167.84|171.59|167.95|171.48|167.84|0
1650930770000|2022-04-25 23:52:50|171.53|167.89|171.59|167.95|171.59|167.95|171.53|167.89|0
1650930780000|2022-04-25 23:53:00|171.53|167.89|171.53|167.89|171.59|167.95|171.53|167.89|0
1650930790000|2022-04-25 23:53:10|171.48|167.84|171.59|167.95|171.59|167.95|171.48|167.84|0
1650930800000|2022-04-25 23:53:20|171.53|167.89|171.48|167.84|171.53|167.89|171.48|167.84|0
1650930830000|2022-04-25 23:53:50|171.37|167.73|171.31|167.67|171.37|167.73|171.31|167.67|0
1650930840000|2022-04-25 23:54:00|171.37|167.73|171.36|167.72|171.42|167.78|171.36|167.72|0
1650930850000|2022-04-25 23:54:10|171.48|167.84|171.59|167.95|171.59|167.95|171.48|167.84|0
1650930860000|2022-04-25 23:54:20|171.48|167.84|171.48|167.84|171.48|167.84|171.48|167.84|0
1650930870000|2022-04-25 23:54:30|171.53|167.89|171.53|167.89|171.53|167.89|171.53|167.89|0
1650930880000|2022-04-25 23:54:40|171.48|167.84|171.59|167.95|171.59|167.95|171.48|167.84|0
1650930890000|2022-04-25 23:54:50|171.64|168|171.59|167.95|171.64|168|171.59|167.95|0
1650930900000|2022-04-25 23:55:00|171.7|168.06|171.7|168.06|171.7|168.06|171.7|168.06|0
1650930910000|2022-04-25 23:55:10|171.59|167.95|171.81|168.17|171.81|168.17|171.59|167.95|0
1650930920000|2022-04-25 23:55:20|171.92|168.28|171.7|168.06|171.92|168.28|171.7|168.06|0
1650930930000|2022-04-25 23:55:30|171.81|168.17|171.81|168.17|171.81|168.17|171.81|168.17|0
1650930940000|2022-04-25 23:55:40|171.7|168.06|171.7|168.06|171.7|168.06|171.7|168.06|0
1650930960000|2022-04-25 23:56:00|171.75|168.11|171.81|168.17|171.81|168.17|171.75|168.11|0
1650930990000|2022-04-25 23:56:30|171.86|168.22|171.92|168.28|171.92|168.28|171.86|168.22|0
1650931000000|2022-04-25 23:56:40|171.81|168.17|171.81|168.17|171.81|168.17|171.81|168.17|0
1650931010000|2022-04-25 23:56:50|171.69|168.05|171.69|168.05|171.69|168.05|171.58|167.94|0
1650931020000|2022-04-25 23:57:00|171.58|167.94|171.69|168.05|171.69|168.05|171.58|167.94|0
1650931050000|2022-04-25 23:57:30|171.81|168.17|171.69|168.05|171.81|168.17|171.69|168.05|0
1650931060000|2022-04-25 23:57:40|171.8|168.16|171.8|168.16|171.8|168.16|171.8|168.16|0
1650931070000|2022-04-25 23:57:50|171.69|168.05|171.58|167.94|171.69|168.05|171.58|167.94|0
1650931080000|2022-04-25 23:58:00|171.69|168.05|171.58|167.94|171.69|168.05|171.58|167.94|0
1650931090000|2022-04-25 23:58:10|171.47|167.83|171.47|167.83|171.47|167.83|171.47|167.83|0
1650931100000|2022-04-25 23:58:20|171.36|167.72|171.36|167.72|171.36|167.72|171.36|167.72|0
1650931110000|2022-04-25 23:58:30|171.25|167.61|171.36|167.72|171.36|167.72|171.25|167.61|0
1650931120000|2022-04-25 23:58:40|171.25|167.61|171.25|167.61|171.25|167.61|171.25|167.61|0
1650931130000|2022-04-25 23:58:50|171.31|167.67|171.25|167.61|171.36|167.72|171.25|167.61|0
1650931140000|2022-04-25 23:59:00|171.36|167.72|171.36|167.72|171.36|167.72|171.36|167.72|0
1650931170000|2022-04-25 23:59:30|171.25|167.61|171.36|167.72|171.36|167.72|171.25|167.61|0
1650931180000|2022-04-25 23:59:40|171.47|167.83|171.58|167.94|171.58|167.94|171.47|167.83|0
1650931190000|2022-04-25 23:59:50|171.47|167.83|171.47|167.83|171.47|167.83|171.47|167.83|0
1650931200000|2022-04-26 00:00:00|171.58|167.94|171.8|168.16|171.8|168.16|171.58|167.94|0
1650931210000|2022-04-26 00:00:10|171.69|168.05|171.69|168.05|171.8|168.16|171.69|168.05|0
1650931220000|2022-04-26 00:00:20|171.58|167.94|171.58|167.94|171.58|167.94|171.58|167.94|0
1650931230000|2022-04-26 00:00:30|171.47|167.83|171.47|167.83|171.47|167.83|171.47|167.83|0
1650931240000|2022-04-26 00:00:40|171.53|167.89|171.64|168|171.64|168|171.53|167.89|0
1650931250000|2022-04-26 00:00:50|171.69|168.05|171.8|168.16|171.8|168.16|171.69|168.05|0
1650931260000|2022-04-26 00:01:00|171.69|168.05|171.8|168.16|171.8|168.16|171.69|168.05|0
1650931270000|2022-04-26 00:01:10|171.69|168.05|171.69|168.05|171.69|168.05|171.69|168.05|0
1650931280000|2022-04-26 00:01:20|171.8|168.16|171.58|167.94|171.8|168.16|171.58|167.94|0
1650931290000|2022-04-26 00:01:30|171.69|168.05|171.36|167.72|171.69|168.05|171.36|167.72|0
1650931300000|2022-04-26 00:01:40|171.31|167.67|171.25|167.61|171.31|167.67|171.25|167.61|0
1650931310000|2022-04-26 00:01:50|171.36|167.72|171.47|167.83|171.47|167.83|171.36|167.72|0
1650931320000|2022-04-26 00:02:00|171.58|167.94|171.69|168.05|171.8|168.16|171.58|167.94|0
1650931330000|2022-04-26 00:02:10|171.64|168|171.69|168.05|171.69|168.05|171.64|168|0
1650931340000|2022-04-26 00:02:20|171.58|167.94|171.8|168.16|171.8|168.16|171.58|167.94|0
1650931350000|2022-04-26 00:02:30|171.91|168.27|171.91|168.27|171.91|168.27|171.8|168.16|0
1650931360000|2022-04-26 00:02:40|171.8|168.16|171.91|168.27|171.91|168.27|171.8|168.16|0
1650931370000|2022-04-26 00:02:50|172.13|168.49|172.13|168.49|172.13|168.49|172.13|168.49|0
1650931380000|2022-04-26 00:03:00|172.24|168.6|171.91|168.27|172.24|168.6|171.91|168.27|0
1650931390000|2022-04-26 00:03:10|172.02|168.38|172.08|168.44|172.08|168.44|172.02|168.38|0
1650931400000|2022-04-26 00:03:20|172.02|168.38|172.02|168.38|172.02|168.38|172.02|168.38|0
1650931410000|2022-04-26 00:03:30|172.13|168.49|172.24|168.6|172.24|168.6|172.13|168.49|0
1650931420000|2022-04-26 00:03:40|172.13|168.49|172.13|168.49|172.13|168.49|172.13|168.49|0
1650931430000|2022-04-26 00:03:50|172.24|168.6|172.24|168.6|172.24|168.6|172.24|168.6|0
1650931440000|2022-04-26 00:04:00|172.13|168.49|171.91|168.27|172.13|168.49|171.91|168.27|0
1650931450000|2022-04-26 00:04:10|171.97|168.33|171.91|168.27|171.97|168.33|171.91|168.27|0
1650931460000|2022-04-26 00:04:20|172.02|168.38|171.97|168.33|172.08|168.44|171.97|168.33|0
1650931470000|2022-04-26 00:04:30|171.91|168.27|172.13|168.49|172.13|168.49|171.91|168.27|0
1650931480000|2022-04-26 00:04:40|172.19|168.55|172.13|168.49|172.19|168.55|172.13|168.49|0
1650931490000|2022-04-26 00:04:50|172.02|168.38|172.13|168.49|172.13|168.49|172.02|168.38|0
1650931500000|2022-04-26 00:05:00|172.02|168.38|171.97|168.33|172.02|168.38|171.91|168.27|0
1650931510000|2022-04-26 00:05:10|172.02|168.38|172.02|168.38|172.08|168.44|172.02|168.38|0
1650931530000|2022-04-26 00:05:30|171.91|168.27|171.8|168.16|171.91|168.27|171.8|168.16|0
1650931540000|2022-04-26 00:05:40|171.91|168.27|171.91|168.27|171.91|168.27|171.8|168.16|0
1650931550000|2022-04-26 00:05:50|171.8|168.16|171.8|168.16|171.8|168.16|171.8|168.16|0
1650931560000|2022-04-26 00:06:00|171.69|168.05|171.69|168.05|171.69|168.05|171.69|168.05|0
1650931570000|2022-04-26 00:06:10|171.63|167.99|171.69|168.05|171.69|168.05|171.63|167.99|0
1650931580000|2022-04-26 00:06:20|171.58|167.94|171.47|167.83|171.58|167.94|171.47|167.83|0
1650931590000|2022-04-26 00:06:30|171.41|167.77|171.24|167.6|171.41|167.77|171.24|167.6|0
1650931600000|2022-04-26 00:06:40|171.35|167.71|171.24|167.6|171.35|167.71|171.24|167.6|0
1650931610000|2022-04-26 00:06:50|171.35|167.71|171.35|167.71|171.35|167.71|171.35|167.71|0
1650931620000|2022-04-26 00:07:00|171.41|167.77|171.41|167.77|171.41|167.77|171.41|167.77|0
1650931630000|2022-04-26 00:07:10|171.47|167.83|171.3|167.66|171.47|167.83|171.3|167.66|0
1650931640000|2022-04-26 00:07:20|171.24|167.6|171.35|167.71|171.35|167.71|171.24|167.6|0
1650931670000|2022-04-26 00:07:50|171.3|167.66|171.58|167.94|171.58|167.94|171.3|167.66|0
1650931680000|2022-04-26 00:08:00|171.46|167.82|171.35|167.71|171.57|167.93|171.35|167.71|0
1650931690000|2022-04-26 00:08:10|171.41|167.77|171.35|167.71|171.41|167.77|171.35|167.71|0
1650931700000|2022-04-26 00:08:20|171.24|167.6|171.3|167.66|171.3|167.66|171.24|167.6|0
1650931710000|2022-04-26 00:08:30|171.35|167.71|171.41|167.77|171.41|167.77|171.35|167.71|0
1650931720000|2022-04-26 00:08:40|171.46|167.82|171.57|167.93|171.57|167.93|171.46|167.82|0
1650931730000|2022-04-26 00:08:50|171.69|168.05|171.8|168.16|171.8|168.16|171.69|168.05|0
1650931740000|2022-04-26 00:09:00|171.91|168.27|171.91|168.27|171.91|168.27|171.91|168.27|0
1650931750000|2022-04-26 00:09:10|172.02|168.38|171.96|168.32|172.02|168.38|171.91|168.27|0
1650931760000|2022-04-26 00:09:20|172.02|168.38|172.02|168.38|172.13|168.49|172.02|168.38|0
1650931770000|2022-04-26 00:09:30|172.13|168.49|172.13|168.49|172.13|168.49|172.02|168.38|0
1650931780000|2022-04-26 00:09:40|172.24|168.6|172.35|168.71|172.35|168.71|172.13|168.49|0
1650931790000|2022-04-26 00:09:50|172.3|168.66|172.19|168.55|172.3|168.66|172.19|168.55|0
1650931800000|2022-04-26 00:10:00|172.24|168.6|172.35|168.71|172.35|168.71|172.24|168.6|0
1650931810000|2022-04-26 00:10:10|172.24|168.6|172.13|168.49|172.24|168.6|172.13|168.49|0
1650931820000|2022-04-26 00:10:20|172.07|168.43|172.02|168.38|172.07|168.43|172.02|168.38|0
1650931830000|2022-04-26 00:10:30|171.91|168.27|171.68|168.04|171.91|168.27|171.68|168.04|0
1650931840000|2022-04-26 00:10:40|171.79|168.15|171.79|168.15|171.79|168.15|171.79|168.15|0
1650931850000|2022-04-26 00:10:50|171.68|168.04|171.68|168.04|171.68|168.04|171.57|167.93|0
1650931860000|2022-04-26 00:11:00|171.79|168.15|171.79|168.15|171.79|168.15|171.79|168.15|0
1650931870000|2022-04-26 00:11:10|171.85|168.21|171.85|168.21|171.85|168.21|171.79|168.15|0
1650931880000|2022-04-26 00:11:20|171.9|168.26|172.02|168.38|172.02|168.38|171.9|168.26|0
1650931890000|2022-04-26 00:11:30|172.13|168.49|172.02|168.38|172.13|168.49|172.02|168.38|0
1650931900000|2022-04-26 00:11:40|172.13|168.49|172.13|168.49|172.13|168.49|172.02|168.38|0
1650931910000|2022-04-26 00:11:50|172.24|168.6|172.24|168.6|172.24|168.6|172.24|168.6|0
1650931920000|2022-04-26 00:12:00|172.18|168.54|172.13|168.49|172.24|168.6|172.13|168.49|0
1650931930000|2022-04-26 00:12:10|172.24|168.6|172.13|168.49|172.24|168.6|172.13|168.49|0
1650931940000|2022-04-26 00:12:20|172.24|168.6|172.24|168.6|172.35|168.71|172.24|168.6|0
1650931950000|2022-04-26 00:12:30|172.35|168.71|172.35|168.71|172.35|168.71|172.35|168.71|0
1650931960000|2022-04-26 00:12:40|172.46|168.82|172.46|168.82|172.46|168.82|172.35|168.71|0
1650931970000|2022-04-26 00:12:50|172.35|168.71|172.35|168.71|172.35|168.71|172.35|168.71|0
1650931980000|2022-04-26 00:13:00|172.41|168.77|172.35|168.71|172.46|168.82|172.35|168.71|0
1650931990000|2022-04-26 00:13:10|172.57|168.93|172.63|168.99|172.63|168.99|172.57|168.93|0
1650932000000|2022-04-26 00:13:20|172.57|168.93|172.46|168.82|172.57|168.93|172.46|168.82|0
1650932020000|2022-04-26 00:13:40|172.52|168.88|172.46|168.82|172.52|168.88|172.46|168.82|0
1650932030000|2022-04-26 00:13:50|172.52|168.88|172.35|168.71|172.52|168.88|172.35|168.71|0
1650932040000|2022-04-26 00:14:00|172.4|168.76|172.46|168.82|172.46|168.82|172.4|168.76|0
1650932050000|2022-04-26 00:14:10|172.35|168.71|172.24|168.6|172.35|168.71|172.24|168.6|0
1650932060000|2022-04-26 00:14:20|172.35|168.71|172.35|168.71|172.35|168.71|172.35|168.71|0
1650932070000|2022-04-26 00:14:30|172.23|168.59|172.35|168.71|172.35|168.71|172.23|168.59|0
1650932090000|2022-04-26 00:14:50|172.4|168.76|172.4|168.76|172.4|168.76|172.4|168.76|0
1650932100000|2022-04-26 00:15:00|172.46|168.82|172.46|168.82|172.51|168.87|172.46|168.82|0
1650932110000|2022-04-26 00:15:10|172.51|168.87|172.57|168.93|172.57|168.93|172.51|168.87|0
1650932120000|2022-04-26 00:15:20|172.35|168.71|172.35|168.71|172.35|168.71|172.35|168.71|0
1650932130000|2022-04-26 00:15:30|172.23|168.59|172.29|168.65|172.29|168.65|172.23|168.59|0
1650932140000|2022-04-26 00:15:40|172.35|168.71|172.34|168.7|172.4|168.76|172.34|168.7|0
1650932160000|2022-04-26 00:16:00|172.29|168.65|172.34|168.7|172.34|168.7|172.23|168.59|0
1650932170000|2022-04-26 00:16:10|172.46|168.82|172.46|168.82|172.46|168.82|172.46|168.82|0
1650932180000|2022-04-26 00:16:20|172.57|168.93|172.51|168.87|172.68|169.04|172.4|168.76|0
1650932190000|2022-04-26 00:16:30|172.62|168.98|172.68|169.04|172.68|169.04|172.57|168.93|0
1650932200000|2022-04-26 00:16:40|172.57|168.93|172.46|168.82|172.57|168.93|172.46|168.82|0
1650932210000|2022-04-26 00:16:50|172.57|168.93|172.51|168.87|172.57|168.93|172.51|168.87|0
1650932220000|2022-04-26 00:17:00|172.46|168.82|172.23|168.59|172.46|168.82|172.23|168.59|0
1650932230000|2022-04-26 00:17:10|172.12|168.48|171.79|168.15|172.12|168.48|171.79|168.15|0
1650932240000|2022-04-26 00:17:20|171.9|168.26|171.9|168.26|171.9|168.26|171.9|168.26|0
1650932250000|2022-04-26 00:17:30|172.01|168.37|172.12|168.48|172.12|168.48|172.01|168.37|0
1650932260000|2022-04-26 00:17:40|172.23|168.59|172.23|168.59|172.34|168.7|172.23|168.59|0
1650932270000|2022-04-26 00:17:50|172.12|168.48|172.12|168.48|172.12|168.48|172.12|168.48|0
1650932280000|2022-04-26 00:18:00|172.23|168.59|172.01|168.37|172.23|168.59|172.01|168.37|0
1650932290000|2022-04-26 00:18:10|171.96|168.32|171.9|168.26|171.96|168.32|171.9|168.26|0
1650932310000|2022-04-26 00:18:30|171.79|168.15|172.01|168.37|172.01|168.37|171.79|168.15|0
1650932320000|2022-04-26 00:18:40|172.12|168.48|172.07|168.43|172.12|168.48|172.01|168.37|0
1650932330000|2022-04-26 00:18:50|172.12|168.48|171.96|168.32|172.12|168.48|171.96|168.32|0
1650932340000|2022-04-26 00:19:00|172.01|168.37|172.12|168.48|172.12|168.48|172.01|168.37|0
1650932350000|2022-04-26 00:19:10|172.01|168.37|172.01|168.37|172.01|168.37|172.01|168.37|0
1650932360000|2022-04-26 00:19:20|172.07|168.43|172.01|168.37|172.07|168.43|171.96|168.32|0
1650932370000|2022-04-26 00:19:30|172.07|168.43|172.07|168.43|172.07|168.43|172.07|168.43|0
1650932380000|2022-04-26 00:19:40|172.01|168.37|172.12|168.48|172.12|168.48|172.01|168.37|0
1650932390000|2022-04-26 00:19:50|172.23|168.59|172.23|168.59|172.23|168.59|172.18|168.54|0
1650932400000|2022-04-26 00:20:00|172.18|168.54|172.18|168.54|172.18|168.54|172.18|168.54|0
1650932410000|2022-04-26 00:20:10|172.23|168.59|172.23|168.59|172.34|168.7|172.23|168.59|0
1650932420000|2022-04-26 00:20:20|172.18|168.54|172.34|168.7|172.34|168.7|172.18|168.54|0
1650932450000|2022-04-26 00:20:50|172.23|168.59|172.12|168.48|172.29|168.65|172.12|168.48|0
1650932460000|2022-04-26 00:21:00|172.07|168.43|172.01|168.37|172.07|168.43|172.01|168.37|0
1650932470000|2022-04-26 00:21:10|172.07|168.43|172.01|168.37|172.07|168.43|172.01|168.37|0
1650932480000|2022-04-26 00:21:20|171.95|168.31|171.9|168.26|171.95|168.31|171.9|168.26|0
1650932490000|2022-04-26 00:21:30|171.79|168.15|171.79|168.15|171.79|168.15|171.79|168.15|0
1650932500000|2022-04-26 00:21:40|171.67|168.03|171.73|168.09|171.73|168.09|171.67|168.03|0
1650932510000|2022-04-26 00:21:50|171.67|168.03|171.56|167.92|171.67|168.03|171.56|167.92|0
1650932520000|2022-04-26 00:22:00|171.62|167.98|171.67|168.03|171.67|168.03|171.56|167.92|0
1650932530000|2022-04-26 00:22:10|171.56|167.92|171.67|168.03|171.67|168.03|171.56|167.92|0
1650932540000|2022-04-26 00:22:20|171.56|167.92|171.56|167.92|171.67|168.03|171.56|167.92|0
1650932570000|2022-04-26 00:22:50|171.62|167.98|171.56|167.92|171.62|167.98|171.56|167.92|0
1650932580000|2022-04-26 00:23:00|171.62|167.98|171.56|167.92|171.62|167.98|171.56|167.92|0
1650932590000|2022-04-26 00:23:10|171.62|167.98|171.67|168.03|171.78|168.14|171.62|167.98|0
1650932600000|2022-04-26 00:23:20|171.78|168.14|171.89|168.25|172.01|168.37|171.78|168.14|0
1650932610000|2022-04-26 00:23:30|171.78|168.14|171.78|168.14|171.89|168.25|171.78|168.14|0
1650932620000|2022-04-26 00:23:40|171.67|168.03|171.56|167.92|171.67|168.03|171.56|167.92|0
1650932650000|2022-04-26 00:24:10|171.67|168.03|171.62|167.98|171.67|168.03|171.56|167.92|0
1650932660000|2022-04-26 00:24:20|171.89|168.25|172|168.36|172|168.36|171.89|168.25|0
1650932670000|2022-04-26 00:24:30|171.89|168.25|172.12|168.48|172.12|168.48|171.89|168.25|0
1650932690000|2022-04-26 00:24:50|172.06|168.42|172.12|168.48|172.12|168.48|172|168.36|0
1650932700000|2022-04-26 00:25:00|172.06|168.42|171.89|168.25|172.06|168.42|171.89|168.25|0
1650932710000|2022-04-26 00:25:10|171.78|168.14|171.78|168.14|171.78|168.14|171.78|168.14|0
1650932730000|2022-04-26 00:25:30|171.89|168.25|171.89|168.25|171.89|168.25|171.89|168.25|0
1650932740000|2022-04-26 00:25:40|171.78|168.14|171.84|168.2|171.84|168.2|171.78|168.14|0
1650932750000|2022-04-26 00:25:50|171.78|168.14|171.89|168.25|171.89|168.25|171.78|168.14|0
1650932760000|2022-04-26 00:26:00|172|168.36|172|168.36|172|168.36|172|168.36|0
1650932770000|2022-04-26 00:26:10|171.89|168.25|171.89|168.25|171.89|168.25|171.89|168.25|0
1650932780000|2022-04-26 00:26:20|172|168.36|172|168.36|172|168.36|172|168.36|0
1650932790000|2022-04-26 00:26:30|171.89|168.25|171.89|168.25|171.89|168.25|171.89|168.25|0
1650932800000|2022-04-26 00:26:40|171.95|168.31|172|168.36|172|168.36|171.95|168.31|0
1650932810000|2022-04-26 00:26:50|171.95|168.31|172|168.36|172|168.36|171.95|168.31|0
1650932820000|2022-04-26 00:27:00|171.89|168.25|171.78|168.14|171.95|168.31|171.78|168.14|0
1650932830000|2022-04-26 00:27:10|171.89|168.25|171.78|168.14|171.89|168.25|171.78|168.14|0
1650932840000|2022-04-26 00:27:20|171.89|168.25|171.89|168.25|171.89|168.25|171.89|168.25|0
1650932850000|2022-04-26 00:27:30|171.78|168.14|171.78|168.14|171.78|168.14|171.78|168.14|0
1650932860000|2022-04-26 00:27:40|171.89|168.25|171.84|168.2|171.89|168.25|171.78|168.14|0
1650932870000|2022-04-26 00:27:50|171.89|168.25|171.78|168.14|171.89|168.25|171.78|168.14|0
1650932880000|2022-04-26 00:28:00|171.84|168.2|171.89|168.25|171.89|168.25|171.84|168.2|0
1650932890000|2022-04-26 00:28:10|171.84|168.2|171.78|168.14|171.84|168.2|171.78|168.14|0
1650932930000|2022-04-26 00:28:50|171.23|167.59|171.34|167.7|171.34|167.7|171.23|167.59|0
1650932940000|2022-04-26 00:29:00|171.45|167.81|171.34|167.7|171.45|167.81|171.34|167.7|0
1650932950000|2022-04-26 00:29:10|171.45|167.81|171.34|167.7|171.45|167.81|171.34|167.7|0
1650932960000|2022-04-26 00:29:20|171.45|167.81|171.56|167.92|171.56|167.92|171.45|167.81|0
1650932970000|2022-04-26 00:29:30|171.45|167.81|171.45|167.81|171.45|167.81|171.45|167.81|0
1650932980000|2022-04-26 00:29:40|171.34|167.7|171.5|167.86|171.5|167.86|171.34|167.7|0
1650932990000|2022-04-26 00:29:50|171.45|167.81|171.56|167.92|171.56|167.92|171.45|167.81|0
1650933000000|2022-04-26 00:30:00|171.45|167.81|171.67|168.03|171.67|168.03|171.45|167.81|0
1650933010000|2022-04-26 00:30:10|171.78|168.14|171.78|168.14|171.78|168.14|171.78|168.14|0
1650933020000|2022-04-26 00:30:20|171.73|168.09|171.78|168.14|171.78|168.14|171.73|168.09|0
1650933030000|2022-04-26 00:30:30|171.89|168.25|171.89|168.25|171.89|168.25|171.78|168.14|0
1650933040000|2022-04-26 00:30:40|172|168.36|172.11|168.47|172.11|168.47|172|168.36|0
1650933050000|2022-04-26 00:30:50|172.22|168.58|172.17|168.53|172.22|168.58|172.11|168.47|0
1650933060000|2022-04-26 00:31:00|172|168.36|172|168.36|172|168.36|172|168.36|0
1650933070000|2022-04-26 00:31:10|171.89|168.25|171.78|168.14|171.89|168.25|171.78|168.14|0
1650933080000|2022-04-26 00:31:20|171.89|168.25|171.89|168.25|171.89|168.25|171.89|168.25|0
1650933090000|2022-04-26 00:31:30|171.78|168.14|171.89|168.25|171.89|168.25|171.78|168.14|0
1650933100000|2022-04-26 00:31:40|172|168.36|172|168.36|172|168.36|172|168.36|0
1650933110000|2022-04-26 00:31:50|171.89|168.25|172|168.36|172|168.36|171.89|168.25|0
1650933120000|2022-04-26 00:32:00|171.95|168.31|171.78|168.14|171.95|168.31|171.78|168.14|0
1650933130000|2022-04-26 00:32:10|171.89|168.25|171.56|167.92|171.89|168.25|171.56|167.92|0
1650933140000|2022-04-26 00:32:20|171.67|168.03|171.67|168.03|171.67|168.03|171.67|168.03|0
1650933160000|2022-04-26 00:32:40|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933170000|2022-04-26 00:32:50|171.61|167.97|171.67|168.03|171.67|168.03|171.61|167.97|0
1650933180000|2022-04-26 00:33:00|171.78|168.14|171.78|168.14|171.78|168.14|171.78|168.14|0
1650933200000|2022-04-26 00:33:20|171.67|168.03|171.78|168.14|171.78|168.14|171.67|168.03|0
1650933210000|2022-04-26 00:33:30|171.66|168.02|171.66|168.02|171.66|168.02|171.66|168.02|0
1650933220000|2022-04-26 00:33:40|171.78|168.14|171.78|168.14|171.78|168.14|171.78|168.14|0
1650933230000|2022-04-26 00:33:50|171.66|168.02|171.61|167.97|171.66|168.02|171.61|167.97|0
1650933240000|2022-04-26 00:34:00|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933250000|2022-04-26 00:34:10|171.66|168.02|171.66|168.02|171.66|168.02|171.66|168.02|0
1650933260000|2022-04-26 00:34:20|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933270000|2022-04-26 00:34:30|171.66|168.02|171.66|168.02|171.66|168.02|171.66|168.02|0
1650933280000|2022-04-26 00:34:40|171.77|168.13|171.77|168.13|171.77|168.13|171.72|168.08|0
1650933290000|2022-04-26 00:34:50|171.83|168.19|171.89|168.25|171.89|168.25|171.83|168.19|0
1650933300000|2022-04-26 00:35:00|171.83|168.19|171.72|168.08|171.83|168.19|171.72|168.08|0
1650933310000|2022-04-26 00:35:10|171.66|168.02|171.66|168.02|171.72|168.08|171.66|168.02|0
1650933330000|2022-04-26 00:35:30|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933340000|2022-04-26 00:35:40|171.44|167.8|171.55|167.91|171.55|167.91|171.44|167.8|0
1650933360000|2022-04-26 00:36:00|171.5|167.86|171.55|167.91|171.55|167.91|171.5|167.86|0
1650933370000|2022-04-26 00:36:10|171.44|167.8|171.44|167.8|171.5|167.86|171.44|167.8|0
1650933380000|2022-04-26 00:36:20|171.55|167.91|171.5|167.86|171.55|167.91|171.5|167.86|0
1650933390000|2022-04-26 00:36:30|171.44|167.8|171.44|167.8|171.44|167.8|171.44|167.8|0
1650933400000|2022-04-26 00:36:40|171.33|167.69|171.44|167.8|171.44|167.8|171.33|167.69|0
1650933420000|2022-04-26 00:37:00|171.55|167.91|171.44|167.8|171.55|167.91|171.44|167.8|0
1650933430000|2022-04-26 00:37:10|171.33|167.69|171.44|167.8|171.44|167.8|171.33|167.69|0
1650933440000|2022-04-26 00:37:20|171.39|167.75|171.55|167.91|171.55|167.91|171.39|167.75|0
1650933450000|2022-04-26 00:37:30|171.66|168.02|171.66|168.02|171.66|168.02|171.66|168.02|0
1650933460000|2022-04-26 00:37:40|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933480000|2022-04-26 00:38:00|171.5|167.86|171.5|167.86|171.5|167.86|171.44|167.8|0
1650933490000|2022-04-26 00:38:10|171.44|167.8|171.44|167.8|171.44|167.8|171.44|167.8|0
1650933510000|2022-04-26 00:38:30|171.5|167.86|171.44|167.8|171.55|167.91|171.44|167.8|0
1650933520000|2022-04-26 00:38:40|171.55|167.91|171.5|167.86|171.55|167.91|171.5|167.86|0
1650933530000|2022-04-26 00:38:50|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933540000|2022-04-26 00:39:00|171.44|167.8|171.44|167.8|171.44|167.8|171.44|167.8|0
1650933550000|2022-04-26 00:39:10|171.55|167.91|171.44|167.8|171.55|167.91|171.44|167.8|0
1650933560000|2022-04-26 00:39:20|171.5|167.86|171.5|167.86|171.55|167.91|171.5|167.86|0
1650933570000|2022-04-26 00:39:30|171.55|167.91|171.66|168.02|171.66|168.02|171.55|167.91|0
1650933580000|2022-04-26 00:39:40|171.72|168.08|171.72|168.08|171.72|168.08|171.72|168.08|0
1650933590000|2022-04-26 00:39:50|171.66|168.02|171.66|168.02|171.66|168.02|171.66|168.02|0
1650933600000|2022-04-26 00:40:00|171.55|167.91|171.66|168.02|171.66|168.02|171.55|167.91|0
1650933610000|2022-04-26 00:40:10|171.77|168.13|171.77|168.13|171.77|168.13|171.77|168.13|0
1650933630000|2022-04-26 00:40:30|171.88|168.24|171.88|168.24|171.99|168.35|171.88|168.24|0
1650933640000|2022-04-26 00:40:40|171.99|168.35|171.99|168.35|171.99|168.35|171.88|168.24|0
1650933660000|2022-04-26 00:41:00|171.88|168.24|171.88|168.24|171.88|168.24|171.88|168.24|0
1650933670000|2022-04-26 00:41:10|171.83|168.19|171.88|168.24|171.88|168.24|171.83|168.19|0
1650933680000|2022-04-26 00:41:20|171.77|168.13|171.77|168.13|171.77|168.13|171.66|168.02|0
1650933700000|2022-04-26 00:41:40|171.66|168.02|171.55|167.91|171.66|168.02|171.55|167.91|0
1650933720000|2022-04-26 00:42:00|171.66|168.02|171.55|167.91|171.66|168.02|171.55|167.91|0
1650933730000|2022-04-26 00:42:10|171.49|167.85|171.49|167.85|171.49|167.85|171.49|167.85|0
1650933740000|2022-04-26 00:42:20|171.55|167.91|171.66|168.02|171.66|168.02|171.55|167.91|0
1650933750000|2022-04-26 00:42:30|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933760000|2022-04-26 00:42:40|171.66|168.02|171.66|168.02|171.66|168.02|171.66|168.02|0
1650933780000|2022-04-26 00:43:00|171.6|167.96|171.66|168.02|171.66|168.02|171.6|167.96|0
1650933830000|2022-04-26 00:43:50|171.6|167.96|171.66|168.02|171.66|168.02|171.6|167.96|0
1650933840000|2022-04-26 00:44:00|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933850000|2022-04-26 00:44:10|171.43|167.79|171.43|167.79|171.55|167.91|171.43|167.79|0
1650933860000|2022-04-26 00:44:20|171.55|167.91|171.55|167.91|171.55|167.91|171.55|167.91|0
1650933870000|2022-04-26 00:44:30|171.43|167.79|171.21|167.57|171.43|167.79|171.21|167.57|0
1650933880000|2022-04-26 00:44:40|171.1|167.46|171.1|167.46|171.1|167.46|171.1|167.46|0
1650933900000|2022-04-26 00:45:00|171.21|167.57|171.32|167.68|171.32|167.68|171.21|167.57|0
1650933920000|2022-04-26 00:45:20|171.21|167.57|171.21|167.57|171.21|167.57|171.21|167.57|0
1650933930000|2022-04-26 00:45:30|171.27|167.63|171.27|167.63|171.27|167.63|171.27|167.63|0
1650933940000|2022-04-26 00:45:40|171.21|167.57|171.21|167.57|171.21|167.57|171.1|167.46|0
1650933960000|2022-04-26 00:46:00|171.16|167.52|171.16|167.52|171.16|167.52|171.1|167.46|0
1650933970000|2022-04-26 00:46:10|171.1|167.46|171.1|167.46|171.1|167.46|170.99|167.35|0
1650933980000|2022-04-26 00:46:20|171.21|167.57|171.21|167.57|171.21|167.57|171.16|167.52|0
1650933990000|2022-04-26 00:46:30|171.1|167.46|170.99|167.35|171.1|167.46|170.99|167.35|0
1650934000000|2022-04-26 00:46:40|171.1|167.46|170.99|167.35|171.1|167.46|170.99|167.35|0
1650934010000|2022-04-26 00:46:50|170.88|167.24|170.99|167.35|170.99|167.35|170.88|167.24|0
1650934020000|2022-04-26 00:47:00|170.88|167.24|171.1|167.46|171.1|167.46|170.88|167.24|0
1650934030000|2022-04-26 00:47:10|171.21|167.57|171.21|167.57|171.21|167.57|171.21|167.57|0
1650934040000|2022-04-26 00:47:20|171.16|167.52|171.1|167.46|171.16|167.52|171.1|167.46|0
1650934060000|2022-04-26 00:47:40|170.99|167.35|171.16|167.52|171.16|167.52|170.99|167.35|0
1650934070000|2022-04-26 00:47:50|171.1|167.46|171.1|167.46|171.1|167.46|171.1|167.46|0
1650934080000|2022-04-26 00:48:00|171.16|167.52|171.16|167.52|171.16|167.52|171.16|167.52|0
1650934090000|2022-04-26 00:48:10|171.1|167.46|171.1|167.46|171.21|167.57|171.1|167.46|0
1650934110000|2022-04-26 00:48:30|171.21|167.57|171.21|167.57|171.21|167.57|171.21|167.57|0
1650934120000|2022-04-26 00:48:40|171.1|167.46|171.1|167.46|171.1|167.46|171.1|167.46|0
1650934150000|2022-04-26 00:49:10|171.16|167.52|171.21|167.57|171.21|167.57|171.16|167.52|0
1650934160000|2022-04-26 00:49:20|171.1|167.46|171.1|167.46|171.1|167.46|171.1|167.46|0
1650934180000|2022-04-26 00:49:40|170.99|167.35|170.99|167.35|170.99|167.35|170.99|167.35|0
1650934190000|2022-04-26 00:49:50|171.05|167.41|171.05|167.41|171.05|167.41|171.05|167.41|0
1650934200000|2022-04-26 00:50:00|171.1|167.46|170.99|167.35|171.1|167.46|170.99|167.35|0
1650934240000|2022-04-26 00:50:40|171.1|167.46|171.16|167.52|171.16|167.52|171.1|167.46|0
1650934250000|2022-04-26 00:50:50|171.21|167.57|171.21|167.57|171.21|167.57|171.16|167.52|0
1650934260000|2022-04-26 00:51:00|171.15|167.51|171.21|167.57|171.21|167.57|171.15|167.51|0
1650934270000|2022-04-26 00:51:10|171.32|167.68|171.32|167.68|171.32|167.68|171.32|167.68|0
1650934280000|2022-04-26 00:51:20|171.27|167.63|171.32|167.68|171.32|167.68|171.27|167.63|0
1650934290000|2022-04-26 00:51:30|171.27|167.63|171.32|167.68|171.32|167.68|171.27|167.63|0
1650934370000|2022-04-26 00:52:50|171.43|167.79|171.43|167.79|171.43|167.79|171.43|167.79|0
1650934380000|2022-04-26 00:53:00|171.32|167.68|171.32|167.68|171.32|167.68|171.32|167.68|0
1650934450000|2022-04-26 00:54:10|171.09|167.45|171.04|167.4|171.09|167.45|171.04|167.4|0
1650934460000|2022-04-26 00:54:20|170.98|167.34|170.98|167.34|170.98|167.34|170.98|167.34|0
1650934470000|2022-04-26 00:54:30|170.87|167.23|170.93|167.29|170.93|167.29|170.87|167.23|0
1650934480000|2022-04-26 00:54:40|170.98|167.34|170.87|167.23|170.98|167.34|170.87|167.23|0
1650934500000|2022-04-26 00:55:00|170.76|167.12|170.87|167.23|170.87|167.23|170.76|167.12|0
1650934540000|2022-04-26 00:55:40|170.98|167.34|170.82|167.18|170.98|167.34|170.82|167.18|0
1650934550000|2022-04-26 00:55:50|170.87|167.23|170.87|167.23|170.87|167.23|170.87|167.23|0
1650934570000|2022-04-26 00:56:10|170.76|167.12|170.76|167.12|170.76|167.12|170.76|167.12|0
1650934590000|2022-04-26 00:56:30|170.65|167.01|170.65|167.01|170.65|167.01|170.65|167.01|0
1650934620000|2022-04-26 00:57:00|170.43|166.79|170.43|166.79|170.43|166.79|170.43|166.79|0
1650934630000|2022-04-26 00:57:10|169.99|166.35|170.1|166.46|170.1|166.46|169.99|166.35|0
1650934640000|2022-04-26 00:57:20|169.99|166.35|169.99|166.35|169.99|166.35|169.88|166.24|0
1650934650000|2022-04-26 00:57:30|170.21|166.57|170.21|166.57|170.21|166.57|170.1|166.46|0
1650934660000|2022-04-26 00:57:40|170.32|166.68|170.32|166.68|170.32|166.68|170.32|166.68|0
1650934680000|2022-04-26 00:58:00|170.27|166.63|170.21|166.57|170.27|166.63|170.21|166.57|0
1650934700000|2022-04-26 00:58:20|170.1|166.46|170.1|166.46|170.1|166.46|170.1|166.46|0
1650934710000|2022-04-26 00:58:30|169.99|166.35|170.1|166.46|170.1|166.46|169.99|166.35|0
1650934720000|2022-04-26 00:58:40|170.21|166.57|170.21|166.57|170.21|166.57|170.21|166.57|0
1650934730000|2022-04-26 00:58:50|170.1|166.46|170.1|166.46|170.1|166.46|170.1|166.46|0
1650934740000|2022-04-26 00:59:00|169.99|166.35|169.88|166.24|169.99|166.35|169.88|166.24|0
1650934750000|2022-04-26 00:59:10|169.94|166.3|169.94|166.3|169.99|166.35|169.94|166.3|0
1650934760000|2022-04-26 00:59:20|169.99|166.35|170.1|166.46|170.1|166.46|169.99|166.35|0
1650934770000|2022-04-26 00:59:30|170.21|166.57|170.21|166.57|170.21|166.57|170.1|166.46|0
1650934780000|2022-04-26 00:59:40|170.1|166.46|170.1|166.46|170.1|166.46|170.1|166.46|0
1650934800000|2022-04-26 01:00:00|170.04|166.4|169.99|166.35|170.04|166.4|169.99|166.35|0
1650934810000|2022-04-26 01:00:10|169.88|166.24|169.88|166.24|169.88|166.24|169.88|166.24|0
1650934830000|2022-04-26 01:00:30|169.77|166.13|169.88|166.24|169.88|166.24|169.77|166.13|0
1650934850000|2022-04-26 01:00:50|169.99|166.35|169.99|166.35|169.99|166.35|169.99|166.35|0
1650934860000|2022-04-26 01:01:00|170.1|166.46|170.1|166.46|170.1|166.46|170.1|166.46|0
1650934870000|2022-04-26 01:01:10|170.04|166.4|170.04|166.4|170.04|166.4|170.04|166.4|0
1650934880000|2022-04-26 01:01:20|170.1|166.46|169.99|166.35|170.1|166.46|169.99|166.35|0
1650934900000|2022-04-26 01:01:40|169.88|166.24|169.88|166.24|169.99|166.35|169.88|166.24|0
1650934910000|2022-04-26 01:01:50|169.66|166.02|169.66|166.02|169.66|166.02|169.66|166.02|0
1650934920000|2022-04-26 01:02:00|169.55|165.91|169.55|165.91|169.66|166.02|169.55|165.91|0
1650934930000|2022-04-26 01:02:10|169.66|166.02|169.66|166.02|169.66|166.02|169.55|165.91|0
1650934940000|2022-04-26 01:02:20|169.71|166.07|169.77|166.13|169.77|166.13|169.71|166.07|0
1650934950000|2022-04-26 01:02:30|169.66|166.02|169.55|165.91|169.66|166.02|169.55|165.91|0
1650934960000|2022-04-26 01:02:40|169.66|166.02|169.55|165.91|169.66|166.02|169.55|165.91|0
1650934970000|2022-04-26 01:02:50|169.66|166.02|169.55|165.91|169.66|166.02|169.55|165.91|0
1650935000000|2022-04-26 01:03:20|169.6|165.96|169.55|165.91|169.6|165.96|169.55|165.91|0
1650935010000|2022-04-26 01:03:30|169.66|166.02|169.65|166.01|169.66|166.02|169.65|166.01|0
1650935040000|2022-04-26 01:04:00|169.76|166.12|169.76|166.12|169.76|166.12|169.76|166.12|0
1650935050000|2022-04-26 01:04:10|169.65|166.01|169.54|165.9|169.65|166.01|169.54|165.9|0
1650935110000|2022-04-26 01:05:10|169.65|166.01|169.71|166.07|169.71|166.07|169.65|166.01|0
1650935120000|2022-04-26 01:05:20|169.76|166.12|169.76|166.12|169.76|166.12|169.76|166.12|0
1650935130000|2022-04-26 01:05:30|169.65|166.01|169.76|166.12|169.76|166.12|169.65|166.01|0
1650935140000|2022-04-26 01:05:40|169.87|166.23|169.87|166.23|169.87|166.23|169.82|166.18|0
1650935150000|2022-04-26 01:05:50|169.82|166.18|169.76|166.12|169.87|166.23|169.76|166.12|0
1650935160000|2022-04-26 01:06:00|169.71|166.07|169.65|166.01|169.71|166.07|169.65|166.01|0
1650935170000|2022-04-26 01:06:10|169.54|165.9|169.54|165.9|169.54|165.9|169.54|165.9|0
1650935200000|2022-04-26 01:06:40|169.65|166.01|169.54|165.9|169.65|166.01|169.54|165.9|0
1650935210000|2022-04-26 01:06:50|169.65|166.01|169.54|165.9|169.65|166.01|169.54|165.9|0
1650935260000|2022-04-26 01:07:40|169.65|166.01|169.65|166.01|169.65|166.01|169.65|166.01|0
1650935270000|2022-04-26 01:07:50|169.54|165.9|169.54|165.9|169.54|165.9|169.54|165.9|0
1650935300000|2022-04-26 01:08:20|169.65|166.01|169.65|166.01|169.65|166.01|169.65|166.01|0
1650935320000|2022-04-26 01:08:40|169.6|165.96|169.54|165.9|169.6|165.96|169.54|165.9|0
1650935360000|2022-04-26 01:09:20|169.65|166.01|169.65|166.01|169.65|166.01|169.65|166.01|0
1650935380000|2022-04-26 01:09:40|169.54|165.9|169.54|165.9|169.54|165.9|169.54|165.9|0
1650935410000|2022-04-26 01:10:10|169.65|166.01|169.65|166.01|169.65|166.01|169.65|166.01|0
1650935420000|2022-04-26 01:10:20|169.76|166.12|169.76|166.12|169.76|166.12|169.76|166.12|0
1650935440000|2022-04-26 01:10:40|169.65|166.01|169.65|166.01|169.65|166.01|169.54|165.9|0
1650935460000|2022-04-26 01:11:00|169.54|165.9|169.54|165.9|169.54|165.9|169.54|165.9|0
1650935490000|2022-04-26 01:11:30|169.65|166.01|169.6|165.96|169.65|166.01|169.54|165.9|0
1650935500000|2022-04-26 01:11:40|169.65|166.01|169.65|166.01|169.65|166.01|169.65|166.01|0
1650935510000|2022-04-26 01:11:50|169.54|165.9|169.54|165.9|169.54|165.9|169.54|165.9|0
1650935520000|2022-04-26 01:12:00|169.65|166.01|169.65|166.01|169.65|166.01|169.65|166.01|0
1650935530000|2022-04-26 01:12:10|169.54|165.9|169.54|165.9|169.54|165.9|169.54|165.9|0
1650935540000|2022-04-26 01:12:20|169.65|166.01|169.65|166.01|169.65|166.01|169.65|166.01|0
1650935560000|2022-04-26 01:12:40|169.76|166.12|169.76|166.12|169.76|166.12|169.76|166.12|0
1650935570000|2022-04-26 01:12:50|169.65|166.01|169.65|166.01|169.65|166.01|169.65|166.01|0
1650935600000|2022-04-26 01:13:20|169.59|165.95|169.65|166.01|169.65|166.01|169.59|165.95|0
1650935610000|2022-04-26 01:13:30|169.76|166.12|169.65|166.01|169.76|166.12|169.65|166.01|0
1650935630000|2022-04-26 01:13:50|169.54|165.9|169.54|165.9|169.54|165.9|169.54|165.9|0
1650935700000|2022-04-26 01:15:00|169.65|166.01|169.76|166.12|169.76|166.12|169.65|166.01|0
1650935710000|2022-04-26 01:15:10|169.65|166.01|169.76|166.12|169.76|166.12|169.65|166.01|0
1650935730000|2022-04-26 01:15:30|169.65|166.01|169.65|166.01|169.76|166.12|169.65|166.01|0
1650935740000|2022-04-26 01:15:40|169.75|166.11|169.75|166.11|169.97|166.33|169.75|166.11|0
1650935750000|2022-04-26 01:15:50|169.64|166|169.64|166|169.64|166|169.64|166|0
1650935760000|2022-04-26 01:16:00|169.53|165.89|169.53|165.89|169.53|165.89|169.53|165.89|0
1650935770000|2022-04-26 01:16:10|169.64|166|169.64|166|169.64|166|169.64|166|0
1650935800000|2022-04-26 01:16:40|169.7|166.06|169.7|166.06|169.7|166.06|169.7|166.06|0
1650935810000|2022-04-26 01:16:50|169.75|166.11|169.64|166|169.75|166.11|169.64|166|0
1650935820000|2022-04-26 01:17:00|169.7|166.06|169.75|166.11|169.75|166.11|169.7|166.06|0
1650935830000|2022-04-26 01:17:10|169.64|166|169.64|166|169.64|166|169.64|166|0
1650935850000|2022-04-26 01:17:30|169.75|166.11|169.75|166.11|169.75|166.11|169.75|166.11|0
1650935860000|2022-04-26 01:17:40|169.7|166.06|169.75|166.11|169.75|166.11|169.7|166.06|0
1650935870000|2022-04-26 01:17:50|169.64|166|169.64|166|169.64|166|169.64|166|0
1650935880000|2022-04-26 01:18:00|169.75|166.11|169.53|165.89|169.75|166.11|169.53|165.89|0
1650935890000|2022-04-26 01:18:10|169.64|166|169.53|165.89|169.64|166|169.53|165.89|0
1650935910000|2022-04-26 01:18:30|169.64|166|169.64|166|169.64|166|169.64|166|0
1650935920000|2022-04-26 01:18:40|169.75|166.11|169.86|166.22|169.86|166.22|169.75|166.11|0
1650935930000|2022-04-26 01:18:50|169.81|166.17|169.86|166.22|169.86|166.22|169.81|166.17|0
1650935940000|2022-04-26 01:19:00|169.81|166.17|170.08|166.44|170.08|166.44|169.81|166.17|0
1650935950000|2022-04-26 01:19:10|169.97|166.33|169.92|166.28|169.97|166.33|169.92|166.28|0
1650935960000|2022-04-26 01:19:20|169.86|166.22|169.97|166.33|169.97|166.33|169.86|166.22|0
1650935990000|2022-04-26 01:19:50|170.03|166.39|170.08|166.44|170.08|166.44|170.03|166.39|0
1650936000000|2022-04-26 01:20:00|170.19|166.55|170.19|166.55|170.19|166.55|170.19|166.55|0
1650936010000|2022-04-26 01:20:10|170.08|166.44|170.08|166.44|170.08|166.44|170.08|166.44|0
1650936030000|2022-04-26 01:20:30|170.19|166.55|170.19|166.55|170.19|166.55|170.19|166.55|0
1650936040000|2022-04-26 01:20:40|170.08|166.44|170.19|166.55|170.19|166.55|170.08|166.44|0
1650936060000|2022-04-26 01:21:00|170.3|166.66|170.3|166.66|170.3|166.66|170.19|166.55|0
1650936100000|2022-04-26 01:21:40|170.41|166.77|170.41|166.77|170.41|166.77|170.41|166.77|0
1650936140000|2022-04-26 01:22:20|170.3|166.66|170.3|166.66|170.3|166.66|170.3|166.66|0
1650936160000|2022-04-26 01:22:40|170.41|166.77|170.41|166.77|170.41|166.77|170.41|166.77|0
1650936180000|2022-04-26 01:23:00|170.52|166.88|170.41|166.77|170.52|166.88|170.41|166.77|0
1650936190000|2022-04-26 01:23:10|170.52|166.88|170.52|166.88|170.52|166.88|170.52|166.88|0
1650936200000|2022-04-26 01:23:20|170.41|166.77|170.52|166.88|170.52|166.88|170.41|166.77|0
1650936210000|2022-04-26 01:23:30|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650936220000|2022-04-26 01:23:40|170.74|167.1|170.74|167.1|170.74|167.1|170.74|167.1|0
1650936230000|2022-04-26 01:23:50|170.63|166.99|170.63|166.99|170.63|166.99|170.63|166.99|0
1650936270000|2022-04-26 01:24:30|170.52|166.88|170.52|166.88|170.52|166.88|170.52|166.88|0
1650936280000|2022-04-26 01:24:40|170.63|166.99|170.52|166.88|170.63|166.99|170.47|166.83|0
1650936290000|2022-04-26 01:24:50|170.63|166.99|170.52|166.88|170.63|166.99|170.52|166.88|0
1650936300000|2022-04-26 01:25:00|170.63|166.99|170.52|166.88|170.63|166.99|170.41|166.77|0
1650936310000|2022-04-26 01:25:10|170.41|166.77|170.35|166.71|170.41|166.77|170.35|166.71|0
1650936320000|2022-04-26 01:25:20|170.41|166.77|170.19|166.55|170.41|166.77|170.19|166.55|0
1650936330000|2022-04-26 01:25:30|170.3|166.66|170.19|166.55|170.3|166.66|170.19|166.55|0
1650936340000|2022-04-26 01:25:40|170.08|166.44|169.97|166.33|170.08|166.44|169.97|166.33|0
1650936350000|2022-04-26 01:25:50|169.86|166.22|169.86|166.22|169.86|166.22|169.86|166.22|0
1650936370000|2022-04-26 01:26:10|169.91|166.27|169.86|166.22|169.91|166.27|169.86|166.22|0
1650936380000|2022-04-26 01:26:20|169.91|166.27|169.91|166.27|169.97|166.33|169.91|166.27|0
1650936390000|2022-04-26 01:26:30|169.97|166.33|169.97|166.33|170.08|166.44|169.97|166.33|0
1650936400000|2022-04-26 01:26:40|169.86|166.22|169.97|166.33|169.97|166.33|169.86|166.22|0
1650936420000|2022-04-26 01:27:00|169.86|166.22|169.86|166.22|169.97|166.33|169.86|166.22|0
1650936430000|2022-04-26 01:27:10|169.75|166.11|169.75|166.11|169.75|166.11|169.75|166.11|0
1650936440000|2022-04-26 01:27:20|169.86|166.22|169.86|166.22|169.86|166.22|169.86|166.22|0
1650936450000|2022-04-26 01:27:30|169.97|166.33|170.02|166.38|170.08|166.44|169.97|166.33|0
1650936460000|2022-04-26 01:27:40|170.08|166.44|169.96|166.32|170.08|166.44|169.96|166.32|0
1650936470000|2022-04-26 01:27:50|169.91|166.27|169.91|166.27|169.91|166.27|169.91|166.27|0
1650936480000|2022-04-26 01:28:00|169.85|166.21|169.85|166.21|169.85|166.21|169.74|166.1|0
1650936490000|2022-04-26 01:28:10|169.96|166.32|169.96|166.32|169.96|166.32|169.96|166.32|0
1650936500000|2022-04-26 01:28:20|169.85|166.21|169.85|166.21|169.85|166.21|169.85|166.21|0
1650936510000|2022-04-26 01:28:30|169.96|166.32|169.85|166.21|169.96|166.32|169.85|166.21|0
1650936520000|2022-04-26 01:28:40|169.91|166.27|169.85|166.21|169.91|166.27|169.85|166.21|0
1650936530000|2022-04-26 01:28:50|169.74|166.1|169.85|166.21|169.85|166.21|169.74|166.1|0
1650936540000|2022-04-26 01:29:00|169.96|166.32|170.07|166.43|170.07|166.43|169.96|166.32|0
1650936550000|2022-04-26 01:29:10|170.18|166.54|170.18|166.54|170.18|166.54|170.18|166.54|0
1650936560000|2022-04-26 01:29:20|170.13|166.49|170.07|166.43|170.13|166.49|170.07|166.43|0
1650936570000|2022-04-26 01:29:30|170.18|166.54|170.07|166.43|170.18|166.54|170.07|166.43|0
1650936580000|2022-04-26 01:29:40|170.13|166.49|170.18|166.54|170.18|166.54|170.13|166.49|0
1650936590000|2022-04-26 01:29:50|170.07|166.43|170.18|166.54|170.18|166.54|170.07|166.43|0
1650936600000|2022-04-26 01:30:00|169.96|166.32|170.18|166.54|170.18|166.54|169.96|166.32|0
1650936610000|2022-04-26 01:30:10|170.13|166.49|170.18|166.54|170.18|166.54|170.13|166.49|0
1650936620000|2022-04-26 01:30:20|170.07|166.43|170.13|166.49|170.18|166.54|170.07|166.43|0
1650936630000|2022-04-26 01:30:30|170.18|166.54|170.29|166.65|170.29|166.65|170.18|166.54|0
1650936640000|2022-04-26 01:30:40|170.4|166.76|170.4|166.76|170.4|166.76|170.4|166.76|0
1650936660000|2022-04-26 01:31:00|170.29|166.65|170.29|166.65|170.29|166.65|170.29|166.65|0
1650936670000|2022-04-26 01:31:10|170.4|166.76|170.29|166.65|170.4|166.76|170.29|166.65|0
1650936680000|2022-04-26 01:31:20|170.35|166.71|170.29|166.65|170.4|166.76|170.29|166.65|0
1650936690000|2022-04-26 01:31:30|170.4|166.76|170.18|166.54|170.4|166.76|170.18|166.54|0
1650936700000|2022-04-26 01:31:40|170.24|166.6|170.24|166.6|170.24|166.6|170.24|166.6|0
1650936710000|2022-04-26 01:31:50|170.18|166.54|170.29|166.65|170.29|166.65|170.18|166.54|0
1650936720000|2022-04-26 01:32:00|170.18|166.54|170.07|166.43|170.18|166.54|170.07|166.43|0
1650936730000|2022-04-26 01:32:10|169.96|166.32|170.07|166.43|170.07|166.43|169.96|166.32|0
1650936780000|2022-04-26 01:33:00|170.18|166.54|170.07|166.43|170.18|166.54|170.07|166.43|0
1650936790000|2022-04-26 01:33:10|170.18|166.54|170.18|166.54|170.18|166.54|170.18|166.54|0
1650936810000|2022-04-26 01:33:30|170.29|166.65|170.29|166.65|170.29|166.65|170.29|166.65|0
1650936820000|2022-04-26 01:33:40|170.18|166.54|170.18|166.54|170.18|166.54|170.18|166.54|0
1650936830000|2022-04-26 01:33:50|170.29|166.65|170.18|166.54|170.29|166.65|170.18|166.54|0
1650936840000|2022-04-26 01:34:00|170.13|166.49|170.07|166.43|170.18|166.54|170.07|166.43|0
1650936850000|2022-04-26 01:34:10|169.96|166.32|169.96|166.32|170.02|166.38|169.96|166.32|0
1650936870000|2022-04-26 01:34:30|169.85|166.21|169.85|166.21|169.85|166.21|169.85|166.21|0
1650936880000|2022-04-26 01:34:40|169.91|166.27|169.85|166.21|169.91|166.27|169.85|166.21|0
1650936890000|2022-04-26 01:34:50|169.96|166.32|169.85|166.21|169.96|166.32|169.85|166.21|0
1650936900000|2022-04-26 01:35:00|169.96|166.32|169.96|166.32|169.96|166.32|169.96|166.32|0
1650936910000|2022-04-26 01:35:10|169.85|166.21|169.85|166.21|169.96|166.32|169.85|166.21|0
1650936920000|2022-04-26 01:35:20|169.91|166.27|169.85|166.21|169.91|166.27|169.85|166.21|0
1650936970000|2022-04-26 01:36:10|169.74|166.1|169.74|166.1|169.74|166.1|169.74|166.1|0
1650936980000|2022-04-26 01:36:20|169.85|166.21|169.74|166.1|169.85|166.21|169.74|166.1|0
1650936990000|2022-04-26 01:36:30|169.8|166.16|169.85|166.21|169.85|166.21|169.8|166.16|0
1650937000000|2022-04-26 01:36:40|169.9|166.26|169.96|166.32|169.96|166.32|169.9|166.26|0
1650937010000|2022-04-26 01:36:50|170.01|166.37|170.07|166.43|170.07|166.43|170.01|166.37|0
1650937020000|2022-04-26 01:37:00|170.01|166.37|169.85|166.21|170.01|166.37|169.85|166.21|0
1650937030000|2022-04-26 01:37:10|169.9|166.26|169.96|166.32|169.96|166.32|169.9|166.26|0
1650937040000|2022-04-26 01:37:20|170.07|166.43|169.96|166.32|170.07|166.43|169.96|166.32|0
1650937050000|2022-04-26 01:37:30|170.07|166.43|170.07|166.43|170.07|166.43|170.07|166.43|0
1650937060000|2022-04-26 01:37:40|170.01|166.37|170.01|166.37|170.01|166.37|170.01|166.37|0
1650937070000|2022-04-26 01:37:50|169.96|166.32|169.96|166.32|169.96|166.32|169.96|166.32|0
1650937080000|2022-04-26 01:38:00|170.01|166.37|170.07|166.43|170.07|166.43|170.01|166.37|0
1650937090000|2022-04-26 01:38:10|169.96|166.32|169.74|166.1|169.96|166.32|169.74|166.1|0
1650937110000|2022-04-26 01:38:30|169.68|166.04|169.63|165.99|169.68|166.04|169.63|165.99|0
1650937120000|2022-04-26 01:38:40|169.52|165.88|169.63|165.99|169.63|165.99|169.52|165.88|0
1650937130000|2022-04-26 01:38:50|169.52|165.88|169.63|165.99|169.63|165.99|169.52|165.88|0
1650937140000|2022-04-26 01:39:00|169.74|166.1|169.63|165.99|169.74|166.1|169.63|165.99|0
1650937150000|2022-04-26 01:39:10|169.52|165.88|169.63|165.99|169.63|165.99|169.52|165.88|0
1650937160000|2022-04-26 01:39:20|169.52|165.88|169.52|165.88|169.57|165.93|169.52|165.88|0
1650937190000|2022-04-26 01:39:50|169.63|165.99|169.63|165.99|169.63|165.99|169.63|165.99|0
1650937200000|2022-04-26 01:40:00|169.57|165.93|169.63|165.99|169.63|165.99|169.52|165.88|0
1650937210000|2022-04-26 01:40:10|169.52|165.88|169.63|165.99|169.63|165.99|169.52|165.88|0
1650937220000|2022-04-26 01:40:20|169.52|165.88|169.52|165.88|169.52|165.88|169.52|165.88|0
1650937230000|2022-04-26 01:40:30|169.51|165.87|169.51|165.87|169.51|165.87|169.51|165.87|0
1650937250000|2022-04-26 01:40:50|168.75|165.11|168.86|165.22|168.86|165.22|168.75|165.11|0
1650937260000|2022-04-26 01:41:00|168.97|165.33|168.75|165.11|168.97|165.33|168.75|165.11|0
1650937270000|2022-04-26 01:41:10|168.97|165.33|168.86|165.22|168.97|165.33|168.86|165.22|0
1650937280000|2022-04-26 01:41:20|168.75|165.11|168.86|165.22|168.86|165.22|168.75|165.11|0
1650937290000|2022-04-26 01:41:30|168.75|165.11|168.75|165.11|168.75|165.11|168.75|165.11|0
1650937300000|2022-04-26 01:41:40|168.86|165.22|168.86|165.22|168.86|165.22|168.86|165.22|0
1650937310000|2022-04-26 01:41:50|168.75|165.11|168.75|165.11|168.75|165.11|168.75|165.11|0
1650937330000|2022-04-26 01:42:10|168.64|165|168.64|165|168.64|165|168.64|165|0
1650937340000|2022-04-26 01:42:20|168.75|165.11|169.02|165.38|169.07|165.43|168.75|165.11|0
1650937350000|2022-04-26 01:42:30|169.07|165.43|168.86|165.22|169.07|165.43|168.86|165.22|0
1650937360000|2022-04-26 01:42:40|168.96|165.32|168.96|165.32|168.96|165.32|168.96|165.32|0
1650937380000|2022-04-26 01:43:00|169.07|165.43|169.18|165.54|169.18|165.54|169.07|165.43|0
1650937390000|2022-04-26 01:43:10|169.29|165.65|169.4|165.76|169.4|165.76|169.29|165.65|0
1650937400000|2022-04-26 01:43:20|169.29|165.65|169.29|165.65|169.29|165.65|169.29|165.65|0
1650937410000|2022-04-26 01:43:30|169.4|165.76|169.18|165.54|169.4|165.76|169.18|165.54|0
1650937420000|2022-04-26 01:43:40|169.29|165.65|169.18|165.54|169.29|165.65|169.18|165.54|0
1650937430000|2022-04-26 01:43:50|169.07|165.43|169.07|165.43|169.07|165.43|169.07|165.43|0
1650937440000|2022-04-26 01:44:00|169.18|165.54|169.29|165.65|169.29|165.65|169.18|165.54|0
1650937450000|2022-04-26 01:44:10|169.4|165.76|169.4|165.76|169.4|165.76|169.4|165.76|0
1650937460000|2022-04-26 01:44:20|169.29|165.65|169.4|165.76|169.4|165.76|169.29|165.65|0
1650937470000|2022-04-26 01:44:30|169.51|165.87|169.51|165.87|169.51|165.87|169.4|165.76|0
1650937480000|2022-04-26 01:44:40|169.57|165.93|169.51|165.87|169.57|165.93|169.51|165.87|0
1650937500000|2022-04-26 01:45:00|169.62|165.98|169.73|166.09|169.95|166.31|169.62|165.98|0
1650937510000|2022-04-26 01:45:10|169.62|165.98|169.73|166.09|169.73|166.09|169.62|165.98|0
1650937520000|2022-04-26 01:45:20|169.84|166.2|169.95|166.31|169.95|166.31|169.73|166.09|0
1650937530000|2022-04-26 01:45:30|169.9|166.26|169.84|166.2|169.9|166.26|169.84|166.2|0
1650937540000|2022-04-26 01:45:40|169.73|166.09|169.73|166.09|169.73|166.09|169.73|166.09|0
1650937550000|2022-04-26 01:45:50|169.84|166.2|169.84|166.2|169.84|166.2|169.84|166.2|0
1650937560000|2022-04-26 01:46:00|169.95|166.31|170.06|166.42|170.17|166.53|169.95|166.31|0
1650937570000|2022-04-26 01:46:10|170.17|166.53|170.17|166.53|170.17|166.53|170.17|166.53|0
1650937590000|2022-04-26 01:46:30|170.28|166.64|170.28|166.64|170.28|166.64|170.17|166.53|0
1650937600000|2022-04-26 01:46:40|170.45|166.81|170.61|166.97|170.61|166.97|170.39|166.75|0
1650937610000|2022-04-26 01:46:50|170.72|167.08|170.94|167.3|170.94|167.3|170.72|167.08|0
1650937620000|2022-04-26 01:47:00|171.27|167.63|171.05|167.41|171.27|167.63|171.05|167.41|0
1650937630000|2022-04-26 01:47:10|170.94|167.3|170.83|167.19|170.94|167.3|170.83|167.19|0
1650937640000|2022-04-26 01:47:20|170.72|167.08|170.72|167.08|170.72|167.08|170.72|167.08|0
1650937660000|2022-04-26 01:47:40|170.83|167.19|170.78|167.14|170.83|167.19|170.78|167.14|0
1650937670000|2022-04-26 01:47:50|170.83|167.19|170.94|167.3|170.94|167.3|170.83|167.19|0
1650937680000|2022-04-26 01:48:00|170.72|167.08|170.83|167.19|170.83|167.19|170.72|167.08|0
1650937690000|2022-04-26 01:48:10|171.05|167.41|171.05|167.41|171.05|167.41|170.94|167.3|0
1650937700000|2022-04-26 01:48:20|171.16|167.52|171.38|167.74|171.38|167.74|171.16|167.52|0
1650937710000|2022-04-26 01:48:30|171.27|167.63|171.27|167.63|171.27|167.63|171.27|167.63|0
1650937720000|2022-04-26 01:48:40|171.38|167.74|171.38|167.74|171.38|167.74|171.38|167.74|0
1650937730000|2022-04-26 01:48:50|171.27|167.63|171.16|167.52|171.27|167.63|171.16|167.52|0
1650937740000|2022-04-26 01:49:00|171.27|167.63|171.16|167.52|171.27|167.63|171.16|167.52|0
1650937750000|2022-04-26 01:49:10|171.11|167.47|171.05|167.41|171.16|167.52|171.05|167.41|0
1650937760000|2022-04-26 01:49:20|170.94|167.3|171.05|167.41|171.05|167.41|170.94|167.3|0
1650937770000|2022-04-26 01:49:30|171|167.36|170.83|167.19|171|167.36|170.83|167.19|0
1650937780000|2022-04-26 01:49:40|170.72|167.08|170.72|167.08|170.72|167.08|170.72|167.08|0
1650937790000|2022-04-26 01:49:50|170.67|167.03|170.67|167.03|170.67|167.03|170.67|167.03|0
1650937800000|2022-04-26 01:50:00|170.72|167.08|170.72|167.08|170.83|167.19|170.72|167.08|0
1650937810000|2022-04-26 01:50:10|170.83|167.19|170.94|167.3|170.94|167.3|170.83|167.19|0
1650937820000|2022-04-26 01:50:20|171|167.36|171.16|167.52|171.16|167.52|171|167.36|0
1650937830000|2022-04-26 01:50:30|171.11|167.47|171.05|167.41|171.16|167.52|171.05|167.41|0
1650937840000|2022-04-26 01:50:40|171.16|167.52|171|167.36|171.16|167.52|171|167.36|0
1650937850000|2022-04-26 01:50:50|171.05|167.41|170.94|167.3|171.05|167.41|170.94|167.3|0
1650937860000|2022-04-26 01:51:00|171.05|167.41|170.94|167.3|171.05|167.41|170.94|167.3|0
1650937870000|2022-04-26 01:51:10|170.83|167.19|170.83|167.19|170.94|167.3|170.83|167.19|0
1650937880000|2022-04-26 01:51:20|170.94|167.3|170.83|167.19|170.94|167.3|170.83|167.19|0
1650937890000|2022-04-26 01:51:30|170.72|167.08|170.72|167.08|170.72|167.08|170.72|167.08|0
1650937900000|2022-04-26 01:51:40|170.83|167.19|170.83|167.19|170.83|167.19|170.83|167.19|0
1650937910000|2022-04-26 01:51:50|170.72|167.08|170.72|167.08|170.72|167.08|170.72|167.08|0
1650937920000|2022-04-26 01:52:00|170.88|167.24|170.88|167.24|170.94|167.3|170.88|167.24|0
1650937930000|2022-04-26 01:52:10|170.83|167.19|170.94|167.3|170.94|167.3|170.83|167.19|0
1650937940000|2022-04-26 01:52:20|170.88|167.24|170.88|167.24|170.88|167.24|170.88|167.24|0
1650937950000|2022-04-26 01:52:30|170.83|167.19|170.72|167.08|170.83|167.19|170.72|167.08|0
1650937970000|2022-04-26 01:52:50|170.66|167.02|170.72|167.08|170.72|167.08|170.66|167.02|0
1650937980000|2022-04-26 01:53:00|170.83|167.19|170.72|167.08|170.83|167.19|170.72|167.08|0
1650937990000|2022-04-26 01:53:10|170.83|167.19|170.83|167.19|170.83|167.19|170.83|167.19|0
1650938000000|2022-04-26 01:53:20|170.72|167.08|170.83|167.19|170.83|167.19|170.72|167.08|0
1650938010000|2022-04-26 01:53:30|170.72|167.08|170.72|167.08|170.72|167.08|170.72|167.08|0
1650938030000|2022-04-26 01:53:50|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650938050000|2022-04-26 01:54:10|170.83|167.19|170.77|167.13|170.83|167.19|170.77|167.13|0
1650938060000|2022-04-26 01:54:20|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650938070000|2022-04-26 01:54:30|170.6|166.96|170.49|166.85|170.71|167.07|170.49|166.85|0
1650938090000|2022-04-26 01:54:50|170.6|166.96|170.55|166.91|170.6|166.96|170.55|166.91|0
1650938100000|2022-04-26 01:55:00|170.6|166.96|170.6|166.96|170.6|166.96|170.6|166.96|0
1650938110000|2022-04-26 01:55:10|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650938120000|2022-04-26 01:55:20|170.66|167.02|170.66|167.02|170.66|167.02|170.66|167.02|0
1650938130000|2022-04-26 01:55:30|170.6|166.96|170.6|166.96|170.71|167.07|170.6|166.96|0
1650938140000|2022-04-26 01:55:40|170.71|167.07|170.71|167.07|170.71|167.07|170.71|167.07|0
1650938150000|2022-04-26 01:55:50|170.66|167.02|170.71|167.07|170.71|167.07|170.66|167.02|0
1650938160000|2022-04-26 01:56:00|170.6|166.96|170.82|167.18|170.82|167.18|170.6|166.96|0
1650938170000|2022-04-26 01:56:10|170.93|167.29|170.93|167.29|170.93|167.29|170.93|167.29|0
1650938180000|2022-04-26 01:56:20|170.88|167.24|170.82|167.18|170.88|167.24|170.82|167.18|0
1650938190000|2022-04-26 01:56:30|170.88|167.24|170.82|167.18|170.93|167.29|170.82|167.18|0
1650938210000|2022-04-26 01:56:50|170.77|167.13|170.71|167.07|170.77|167.13|170.71|167.07|0
1650938220000|2022-04-26 01:57:00|170.6|166.96|170.71|167.07|170.71|167.07|170.6|166.96|0
1650938240000|2022-04-26 01:57:20|170.82|167.18|170.82|167.18|170.82|167.18|170.82|167.18|0
1650938250000|2022-04-26 01:57:30|170.93|167.29|170.93|167.29|170.93|167.29|170.82|167.18|0
1650938270000|2022-04-26 01:57:50|170.99|167.35|170.93|167.29|170.99|167.35|170.93|167.29|0
1650938280000|2022-04-26 01:58:00|171.04|167.4|171.04|167.4|171.04|167.4|170.99|167.35|0
1650938290000|2022-04-26 01:58:10|171.15|167.51|171.04|167.4|171.15|167.51|171.04|167.4|0
1650938300000|2022-04-26 01:58:20|171.15|167.51|171.26|167.62|171.26|167.62|171.15|167.51|0
1650938310000|2022-04-26 01:58:30|171.15|167.51|171.04|167.4|171.15|167.51|171.04|167.4|0
1650938320000|2022-04-26 01:58:40|170.93|167.29|170.93|167.29|170.93|167.29|170.93|167.29|0
1650938350000|2022-04-26 01:59:10|170.82|167.18|170.71|167.07|170.82|167.18|170.71|167.07|0
1650938360000|2022-04-26 01:59:20|170.77|167.13|170.6|166.96|170.82|167.18|170.6|166.96|0
1650938370000|2022-04-26 01:59:30|170.49|166.85|170.6|166.96|170.6|166.96|170.49|166.85|0
1650938390000|2022-04-26 01:59:50|170.49|166.85|170.6|166.96|170.6|166.96|170.49|166.85|0
1650938400000|2022-04-26 02:00:00|170.49|166.85|170.55|166.91|170.55|166.91|170.49|166.85|0
1650938410000|2022-04-26 02:00:10|170.49|166.85|170.16|166.52|170.49|166.85|170.16|166.52|0
1650938420000|2022-04-26 02:00:20|170.22|166.58|170.16|166.52|170.22|166.58|170.16|166.52|0
1650938430000|2022-04-26 02:00:30|171.06|167.42|171.8|168.16|171.8|168.16|170.95|167.31|0
1650938440000|2022-04-26 02:00:40|171.91|168.27|171.54|167.9|171.91|168.27|171.54|167.9|0
1650938450000|2022-04-26 02:00:50|171.43|167.79|171.43|167.79|171.43|167.79|171.43|167.79|0
1650938460000|2022-04-26 02:01:00|171.32|167.68|171.32|167.68|171.32|167.68|171.32|167.68|0
1650938470000|2022-04-26 02:01:10|171.43|167.79|171.54|167.9|171.54|167.9|171.38|167.74|0
1650938480000|2022-04-26 02:01:20|171.43|167.79|171.65|168.01|171.65|168.01|171.43|167.79|0
1650938490000|2022-04-26 02:01:30|171.76|168.12|171.87|168.23|171.87|168.23|171.76|168.12|0
1650938500000|2022-04-26 02:01:40|171.98|168.34|172.09|168.45|172.09|168.45|171.98|168.34|0
1650938520000|2022-04-26 02:02:00|171.98|168.34|171.98|168.34|171.98|168.34|171.98|168.34|0
1650938530000|2022-04-26 02:02:10|171.87|168.23|171.87|168.23|171.87|168.23|171.87|168.23|0
1650938540000|2022-04-26 02:02:20|171.76|168.12|171.76|168.12|171.76|168.12|171.76|168.12|0
1650938550000|2022-04-26 02:02:30|171.65|168.01|171.76|168.12|171.76|168.12|171.65|168.01|0
1650938560000|2022-04-26 02:02:40|171.65|168.01|171.65|168.01|171.65|168.01|171.65|168.01|0
1650938580000|2022-04-26 02:03:00|171.54|167.9|171.65|168.01|171.65|168.01|171.54|167.9|0
1650938590000|2022-04-26 02:03:10|171.54|167.9|171.65|168.01|171.65|168.01|171.54|167.9|0
1650938600000|2022-04-26 02:03:20|171.71|168.07|171.71|168.07|171.76|168.12|171.71|168.07|0
1650938610000|2022-04-26 02:03:30|171.76|168.12|171.65|168.01|171.76|168.12|171.65|168.01|0
1650938620000|2022-04-26 02:03:40|171.76|168.12|171.76|168.12|171.76|168.12|171.76|168.12|0
1650938630000|2022-04-26 02:03:50|171.71|168.07|171.76|168.12|171.82|168.18|171.65|168.01|0
1650938640000|2022-04-26 02:04:00|171.65|168.01|171.59|167.95|171.65|168.01|171.59|167.95|0
1650938650000|2022-04-26 02:04:10|171.65|168.01|171.65|168.01|171.65|168.01|171.65|168.01|0
1650938660000|2022-04-26 02:04:20|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1650938680000|2022-04-26 02:04:40|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650938690000|2022-04-26 02:04:50|171.23|168.43|171.12|168.32|171.23|168.43|171.12|168.32|0
1650938700000|2022-04-26 02:05:00|171.01|168.21|171.01|168.21|171.06|168.26|171.01|168.21|0
1650938710000|2022-04-26 02:05:10|170.95|168.15|171.01|168.21|171.01|168.21|170.95|168.15|0
1650938720000|2022-04-26 02:05:20|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1650938730000|2022-04-26 02:05:30|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1650938740000|2022-04-26 02:05:40|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1650938750000|2022-04-26 02:05:50|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1650938760000|2022-04-26 02:06:00|170.9|168.1|170.84|168.04|170.9|168.1|170.84|168.04|0
1650938770000|2022-04-26 02:06:10|170.68|167.88|170.68|167.88|170.68|167.88|170.68|167.88|0
1650938780000|2022-04-26 02:06:20|170.67|167.87|170.56|167.76|170.67|167.87|170.56|167.76|0
1650938790000|2022-04-26 02:06:30|170.45|167.65|170.34|167.54|170.45|167.65|170.34|167.54|0
1650938800000|2022-04-26 02:06:40|170.4|167.6|170.34|167.54|170.45|167.65|170.34|167.54|0
1650938810000|2022-04-26 02:06:50|170.23|167.43|170.34|167.54|170.34|167.54|170.23|167.43|0
1650938830000|2022-04-26 02:07:10|170.23|167.43|170.12|167.32|170.34|167.54|170.12|167.32|0
1650938840000|2022-04-26 02:07:20|170.34|167.54|170.23|167.43|170.34|167.54|170.23|167.43|0
1650938850000|2022-04-26 02:07:30|170.18|167.38|170.12|167.32|170.18|167.38|170.01|167.21|0
1650938860000|2022-04-26 02:07:40|170.01|167.21|169.9|167.1|170.01|167.21|169.9|167.1|0
1650938870000|2022-04-26 02:07:50|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1650938880000|2022-04-26 02:08:00|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1650938890000|2022-04-26 02:08:10|170.18|167.38|170.18|167.38|170.18|167.38|170.12|167.32|0
1650938900000|2022-04-26 02:08:20|170.23|167.43|170.23|167.43|170.23|167.43|170.18|167.38|0
1650938910000|2022-04-26 02:08:30|170.34|167.54|170.34|167.54|170.34|167.54|170.29|167.49|0
1650938920000|2022-04-26 02:08:40|170.45|167.65|170.56|167.76|170.56|167.76|170.45|167.65|0
1650938930000|2022-04-26 02:08:50|170.45|167.65|170.4|167.6|170.45|167.65|170.4|167.6|0
1650938940000|2022-04-26 02:09:00|170.45|167.65|170.67|167.87|170.67|167.87|170.45|167.65|0
1650938950000|2022-04-26 02:09:10|170.62|167.82|170.45|167.65|170.62|167.82|170.45|167.65|0
1650938960000|2022-04-26 02:09:20|170.62|167.82|170.56|167.76|170.62|167.82|170.56|167.76|0
1650938970000|2022-04-26 02:09:30|170.67|167.87|170.73|167.93|170.73|167.93|170.67|167.87|0
1650938980000|2022-04-26 02:09:40|170.67|167.87|170.78|167.98|170.78|167.98|170.67|167.87|0
1650938990000|2022-04-26 02:09:50|170.84|168.04|170.73|167.93|170.84|168.04|170.73|167.93|0
1650939000000|2022-04-26 02:10:00|170.78|167.98|170.78|167.98|170.89|168.09|170.78|167.98|0
1650939020000|2022-04-26 02:10:20|170.89|168.09|171.11|168.31|171.11|168.31|170.89|168.09|0
1650939030000|2022-04-26 02:10:30|171.22|168.42|171.28|168.48|171.28|168.48|171.22|168.42|0
1650939040000|2022-04-26 02:10:40|171.33|168.53|171.22|168.42|171.33|168.53|171.22|168.42|0
1650939050000|2022-04-26 02:10:50|171.28|168.48|171.22|168.42|171.33|168.53|171.22|168.42|0
1650939060000|2022-04-26 02:11:00|171.33|168.53|171.33|168.53|171.33|168.53|171.28|168.48|0
1650939070000|2022-04-26 02:11:10|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1650939080000|2022-04-26 02:11:20|171.33|168.53|171.28|168.48|171.33|168.53|171.28|168.48|0
1650939090000|2022-04-26 02:11:30|171.33|168.53|171.33|168.53|171.33|168.53|171.28|168.48|0
1650939110000|2022-04-26 02:11:50|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1650939120000|2022-04-26 02:12:00|171.22|168.42|171.11|168.31|171.22|168.42|171.11|168.31|0
1650939160000|2022-04-26 02:12:40|171.22|168.42|171.28|168.48|171.28|168.48|171.22|168.42|0
1650939170000|2022-04-26 02:12:50|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1650939200000|2022-04-26 02:13:20|171.22|168.42|171.11|168.31|171.33|168.53|171.11|168.31|0
1650939210000|2022-04-26 02:13:30|171.22|168.42|171.22|168.42|171.28|168.48|171.22|168.42|0
1650939240000|2022-04-26 02:14:00|171.17|168.37|171.11|168.31|171.17|168.37|171.06|168.26|0
1650939250000|2022-04-26 02:14:10|171.06|168.26|171.22|168.42|171.22|168.42|171.06|168.26|0
1650939260000|2022-04-26 02:14:20|171.11|168.31|171.22|168.42|171.22|168.42|171.11|168.31|0
1650939300000|2022-04-26 02:15:00|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1650939320000|2022-04-26 02:15:20|171.17|168.37|171.11|168.31|171.17|168.37|171.11|168.31|0
1650939330000|2022-04-26 02:15:30|171.22|168.42|171.33|168.53|171.33|168.53|171.22|168.42|0
1650939340000|2022-04-26 02:15:40|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650939360000|2022-04-26 02:16:00|171.55|168.75|171.61|168.81|171.61|168.81|171.55|168.75|0
1650939370000|2022-04-26 02:16:10|171.66|168.86|171.55|168.75|171.66|168.86|171.55|168.75|0
1650939380000|2022-04-26 02:16:20|171.66|168.86|171.66|168.86|171.66|168.86|171.66|168.86|0
1650939390000|2022-04-26 02:16:30|171.55|168.75|171.55|168.75|171.66|168.86|171.55|168.75|0
1650939400000|2022-04-26 02:16:40|171.66|168.86|171.66|168.86|171.66|168.86|171.61|168.81|0
1650939410000|2022-04-26 02:16:50|171.61|168.81|171.61|168.81|171.61|168.81|171.61|168.81|0
1650939420000|2022-04-26 02:17:00|171.66|168.86|171.55|168.75|171.66|168.86|171.5|168.7|0
1650939430000|2022-04-26 02:17:10|171.66|168.86|171.66|168.86|171.66|168.86|171.66|168.86|0
1650939440000|2022-04-26 02:17:20|171.55|168.75|171.61|168.81|171.61|168.81|171.55|168.75|0
1650939450000|2022-04-26 02:17:30|171.66|168.86|171.66|168.86|171.66|168.86|171.66|168.86|0
1650939470000|2022-04-26 02:17:50|171.77|168.97|171.72|168.92|171.77|168.97|171.66|168.86|0
1650939480000|2022-04-26 02:18:00|171.66|168.86|171.55|168.75|171.66|168.86|171.55|168.75|0
1650939500000|2022-04-26 02:18:20|171.44|168.64|171.38|168.58|171.44|168.64|171.38|168.58|0
1650939510000|2022-04-26 02:18:30|171.44|168.64|171.33|168.53|171.44|168.64|171.33|168.53|0
1650939520000|2022-04-26 02:18:40|171.22|168.42|171.16|168.36|171.22|168.42|171.16|168.36|0
1650939530000|2022-04-26 02:18:50|171.22|168.42|171.27|168.47|171.33|168.53|171.22|168.42|0
1650939540000|2022-04-26 02:19:00|171.22|168.42|171.11|168.31|171.22|168.42|171.11|168.31|0
1650939550000|2022-04-26 02:19:10|171.16|168.36|171.16|168.36|171.22|168.42|171.1|168.3|0
1650939560000|2022-04-26 02:19:20|171.22|168.42|171.1|168.3|171.22|168.42|171.1|168.3|0
1650939570000|2022-04-26 02:19:30|170.99|168.19|171.1|168.3|171.1|168.3|170.99|168.19|0
1650939580000|2022-04-26 02:19:40|170.99|168.19|170.88|168.08|170.99|168.19|170.88|168.08|0
1650939590000|2022-04-26 02:19:50|170.99|168.19|170.77|167.97|170.99|168.19|170.77|167.97|0
1650939600000|2022-04-26 02:20:00|170.88|168.08|170.99|168.19|170.99|168.19|170.88|168.08|0
1650939610000|2022-04-26 02:20:10|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1650939620000|2022-04-26 02:20:20|170.99|168.19|170.99|168.19|171.05|168.25|170.99|168.19|0
1650939640000|2022-04-26 02:20:40|171.1|168.3|170.99|168.19|171.1|168.3|170.99|168.19|0
1650939650000|2022-04-26 02:20:50|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1650939660000|2022-04-26 02:21:00|170.99|168.19|170.88|168.08|170.99|168.19|170.88|168.08|0
1650939670000|2022-04-26 02:21:10|170.99|168.19|170.88|168.08|170.99|168.19|170.88|168.08|0
1650939680000|2022-04-26 02:21:20|170.77|167.97|170.88|168.08|170.88|168.08|170.77|167.97|0
1650939690000|2022-04-26 02:21:30|170.83|168.03|170.77|167.97|170.83|168.03|170.77|167.97|0
1650939710000|2022-04-26 02:21:50|170.88|168.08|170.77|167.97|170.88|168.08|170.77|167.97|0
1650939720000|2022-04-26 02:22:00|170.66|167.86|170.66|167.86|170.77|167.97|170.66|167.86|0
1650939740000|2022-04-26 02:22:20|170.55|167.75|170.66|167.86|170.66|167.86|170.55|167.75|0
1650939770000|2022-04-26 02:22:50|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1650939780000|2022-04-26 02:23:00|170.66|167.86|170.66|167.86|170.66|167.86|170.66|167.86|0
1650939790000|2022-04-26 02:23:10|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1650939810000|2022-04-26 02:23:30|170.44|167.64|170.55|167.75|170.55|167.75|170.44|167.64|0
1650939820000|2022-04-26 02:23:40|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1650939830000|2022-04-26 02:23:50|170.22|167.42|170.11|167.31|170.22|167.42|170.11|167.31|0
1650939840000|2022-04-26 02:24:00|170.06|167.26|170.11|167.31|170.11|167.31|170|167.2|0
1650939850000|2022-04-26 02:24:10|170.06|167.26|170.11|167.31|170.11|167.31|170|167.2|0
1650939860000|2022-04-26 02:24:20|170|167.2|170.11|167.31|170.11|167.31|170|167.2|0
1650939870000|2022-04-26 02:24:30|170.17|167.37|170|167.2|170.17|167.37|169.95|167.15|0
1650939880000|2022-04-26 02:24:40|169.89|167.09|169.78|166.98|169.89|167.09|169.78|166.98|0
1650939890000|2022-04-26 02:24:50|169.67|166.87|169.67|166.87|169.67|166.87|169.56|166.76|0
1650939900000|2022-04-26 02:25:00|169.56|166.76|169.56|166.76|169.67|166.87|169.56|166.76|0
1650939910000|2022-04-26 02:25:10|169.45|166.65|169.67|166.87|169.67|166.87|169.45|166.65|0
1650939920000|2022-04-26 02:25:20|169.78|166.98|169.45|166.65|169.78|166.98|169.45|166.65|0
1650939930000|2022-04-26 02:25:30|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650939940000|2022-04-26 02:25:40|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650939950000|2022-04-26 02:25:50|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650939960000|2022-04-26 02:26:00|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1650939980000|2022-04-26 02:26:20|169.29|166.49|169.23|166.43|169.34|166.54|169.23|166.43|0
1650939990000|2022-04-26 02:26:30|169.34|166.54|169.45|166.65|169.45|166.65|169.34|166.54|0
1650940020000|2022-04-26 02:27:00|169.34|166.54|169.23|166.43|169.34|166.54|169.23|166.43|0
1650940030000|2022-04-26 02:27:10|169.34|166.54|169.34|166.54|169.4|166.6|169.34|166.54|0
1650940040000|2022-04-26 02:27:20|169.23|166.43|169.34|166.54|169.34|166.54|169.23|166.43|0
1650940050000|2022-04-26 02:27:30|169.45|166.65|169.34|166.54|169.51|166.71|169.34|166.54|0
1650940060000|2022-04-26 02:27:40|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650940070000|2022-04-26 02:27:50|169.51|166.71|169.67|166.87|169.67|166.87|169.51|166.71|0
1650940080000|2022-04-26 02:28:00|169.56|166.76|169.45|166.65|169.56|166.76|169.34|166.54|0
1650940090000|2022-04-26 02:28:10|169.51|166.71|169.56|166.76|169.56|166.76|169.51|166.71|0
1650940100000|2022-04-26 02:28:20|169.45|166.65|169.56|166.76|169.56|166.76|169.45|166.65|0
1650940110000|2022-04-26 02:28:30|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1650940120000|2022-04-26 02:28:40|169.56|166.76|169.56|166.76|169.67|166.87|169.56|166.76|0
1650940130000|2022-04-26 02:28:50|169.62|166.82|169.67|166.87|169.67|166.87|169.62|166.82|0
1650940140000|2022-04-26 02:29:00|169.78|166.98|169.56|166.76|169.78|166.98|169.56|166.76|0
1650940150000|2022-04-26 02:29:10|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650940170000|2022-04-26 02:29:30|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650940180000|2022-04-26 02:29:40|169.4|166.6|169.45|166.65|169.45|166.65|169.34|166.54|0
1650940190000|2022-04-26 02:29:50|169.4|166.6|169.45|166.65|169.45|166.65|169.34|166.54|0
1650940200000|2022-04-26 02:30:00|169.34|166.54|169.34|166.54|169.4|166.6|169.34|166.54|0
1650940230000|2022-04-26 02:30:30|169.23|166.43|169.29|166.49|169.34|166.54|169.23|166.43|0
1650940240000|2022-04-26 02:30:40|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650940260000|2022-04-26 02:31:00|169.45|166.65|169.23|166.43|169.45|166.65|169.23|166.43|0
1650940270000|2022-04-26 02:31:10|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650940280000|2022-04-26 02:31:20|169.29|166.49|169.34|166.54|169.34|166.54|169.29|166.49|0
1650940290000|2022-04-26 02:31:30|169.39|166.59|169.45|166.65|169.45|166.65|169.39|166.59|0
1650940300000|2022-04-26 02:31:40|169.34|166.54|169.23|166.43|169.34|166.54|169.23|166.43|0
1650940310000|2022-04-26 02:31:50|169.34|166.54|169.28|166.48|169.34|166.54|169.28|166.48|0
1650940320000|2022-04-26 02:32:00|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1650940330000|2022-04-26 02:32:10|169.34|166.54|169.34|166.54|169.34|166.54|169.23|166.43|0
1650940340000|2022-04-26 02:32:20|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650940360000|2022-04-26 02:32:40|169.5|166.7|169.56|166.76|169.56|166.76|169.5|166.7|0
1650940370000|2022-04-26 02:32:50|169.5|166.7|169.5|166.7|169.5|166.7|169.5|166.7|0
1650940380000|2022-04-26 02:33:00|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650940390000|2022-04-26 02:33:10|169.56|166.76|169.5|166.7|169.56|166.76|169.5|166.7|0
1650940400000|2022-04-26 02:33:20|169.56|166.76|169.56|166.76|169.56|166.76|169.56|166.76|0
1650940410000|2022-04-26 02:33:30|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1650940420000|2022-04-26 02:33:40|169.61|166.81|169.61|166.81|169.61|166.81|169.55|166.75|0
1650940430000|2022-04-26 02:33:50|169.55|166.75|169.55|166.75|169.66|166.86|169.55|166.75|0
1650940440000|2022-04-26 02:34:00|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1650940470000|2022-04-26 02:34:30|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1650940480000|2022-04-26 02:34:40|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1650940500000|2022-04-26 02:35:00|169.55|166.75|169.44|166.64|169.55|166.75|169.44|166.64|0
1650940510000|2022-04-26 02:35:10|169.55|166.75|169.55|166.75|169.66|166.86|169.55|166.75|0
1650940520000|2022-04-26 02:35:20|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1650940530000|2022-04-26 02:35:30|169.39|166.59|169.55|166.75|169.55|166.75|169.39|166.59|0
1650940540000|2022-04-26 02:35:40|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1650940550000|2022-04-26 02:35:50|169.39|166.59|169.39|166.59|169.44|166.64|169.39|166.59|0
1650940560000|2022-04-26 02:36:00|169.44|166.64|169.39|166.59|169.44|166.64|169.33|166.53|0
1650940570000|2022-04-26 02:36:10|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1650940580000|2022-04-26 02:36:20|169.39|166.59|169.39|166.59|169.44|166.64|169.39|166.59|0
1650940590000|2022-04-26 02:36:30|169.44|166.64|169.44|166.64|169.44|166.64|169.39|166.59|0
1650940610000|2022-04-26 02:36:50|169.39|166.59|169.33|166.53|169.39|166.59|169.33|166.53|0
1650940620000|2022-04-26 02:37:00|169.39|166.59|169.44|166.64|169.44|166.64|169.39|166.59|0
1650940630000|2022-04-26 02:37:10|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1650940640000|2022-04-26 02:37:20|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1650940650000|2022-04-26 02:37:30|169.22|166.42|169.22|166.42|169.22|166.42|169.22|166.42|0
1650940700000|2022-04-26 02:38:20|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1650940730000|2022-04-26 02:38:50|169.44|166.64|169.55|166.75|169.55|166.75|169.44|166.64|0
1650940740000|2022-04-26 02:39:00|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1650940750000|2022-04-26 02:39:10|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1650940780000|2022-04-26 02:39:40|169.66|166.86|169.55|166.75|169.66|166.86|169.55|166.75|0
1650940800000|2022-04-26 02:40:00|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1650940870000|2022-04-26 02:41:10|169.39|166.59|169.33|166.53|169.39|166.59|169.33|166.53|0
1650940890000|2022-04-26 02:41:30|169.22|166.42|169.22|166.42|169.22|166.42|169.22|166.42|0
1650940920000|2022-04-26 02:42:00|168.84|166.04|168.78|165.98|168.84|166.04|168.78|165.98|0
1650940930000|2022-04-26 02:42:10|168.89|166.09|168.89|166.09|168.89|166.09|168.78|165.98|0
1650940940000|2022-04-26 02:42:20|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1650940960000|2022-04-26 02:42:40|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650940970000|2022-04-26 02:42:50|168.45|165.65|168.56|165.76|168.67|165.87|168.45|165.65|0
1650941020000|2022-04-26 02:43:40|168.45|165.65|168.56|165.76|168.56|165.76|168.45|165.65|0
1650941030000|2022-04-26 02:43:50|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1650941040000|2022-04-26 02:44:00|168.35|165.55|168.34|165.54|168.35|165.55|168.34|165.54|0
1650941050000|2022-04-26 02:44:10|168.24|165.44|168.34|165.54|168.34|165.54|168.24|165.44|0
1650941060000|2022-04-26 02:44:20|168.24|165.44|168.24|165.44|168.24|165.44|168.13|165.33|0
1650941080000|2022-04-26 02:44:40|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650941090000|2022-04-26 02:44:50|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650941100000|2022-04-26 02:45:00|168.34|165.54|168.29|165.49|168.34|165.54|168.29|165.49|0
1650941110000|2022-04-26 02:45:10|168.24|165.44|168.34|165.54|168.34|165.54|168.24|165.44|0
1650941120000|2022-04-26 02:45:20|168.4|165.6|168.45|165.65|168.45|165.65|168.4|165.6|0
1650941130000|2022-04-26 02:45:30|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1650941150000|2022-04-26 02:45:50|168.51|165.71|168.56|165.76|168.56|165.76|168.51|165.71|0
1650941160000|2022-04-26 02:46:00|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1650941170000|2022-04-26 02:46:10|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1650941180000|2022-04-26 02:46:20|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1650941220000|2022-04-26 02:47:00|168.4|165.6|168.34|165.54|168.4|165.6|168.34|165.54|0
1650941230000|2022-04-26 02:47:10|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1650941240000|2022-04-26 02:47:20|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650941250000|2022-04-26 02:47:30|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1650941280000|2022-04-26 02:48:00|168.4|165.6|168.45|165.65|168.45|165.65|168.4|165.6|0
1650941300000|2022-04-26 02:48:20|168.51|165.71|168.56|165.76|168.56|165.76|168.51|165.71|0
1650941310000|2022-04-26 02:48:30|168.51|165.71|168.45|165.65|168.51|165.71|168.45|165.65|0
1650941340000|2022-04-26 02:49:00|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650941360000|2022-04-26 02:49:20|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650941370000|2022-04-26 02:49:30|168.12|165.32|168.23|165.43|168.23|165.43|168.12|165.32|0
1650941380000|2022-04-26 02:49:40|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650941400000|2022-04-26 02:50:00|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650941410000|2022-04-26 02:50:10|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650941460000|2022-04-26 02:51:00|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650941500000|2022-04-26 02:51:40|168.23|165.43|168.12|165.32|168.23|165.43|168.12|165.32|0
1650941570000|2022-04-26 02:52:50|168.23|165.43|168.23|165.43|168.23|165.43|168.18|165.38|0
1650941580000|2022-04-26 02:53:00|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650941590000|2022-04-26 02:53:10|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650941610000|2022-04-26 02:53:30|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650941620000|2022-04-26 02:53:40|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650941630000|2022-04-26 02:53:50|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650941700000|2022-04-26 02:55:00|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650941710000|2022-04-26 02:55:10|168.34|165.54|168.23|165.43|168.34|165.54|168.23|165.43|0
1650941720000|2022-04-26 02:55:20|168.28|165.48|168.23|165.43|168.28|165.48|168.23|165.43|0
1650941740000|2022-04-26 02:55:40|168.34|165.54|168.23|165.43|168.34|165.54|168.23|165.43|0
1650941750000|2022-04-26 02:55:50|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650941760000|2022-04-26 02:56:00|168.28|165.48|168.34|165.54|168.34|165.54|168.28|165.48|0
1650941770000|2022-04-26 02:56:10|168.28|165.48|168.28|165.48|168.33|165.53|168.28|165.48|0
1650941780000|2022-04-26 02:56:20|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650941800000|2022-04-26 02:56:40|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650941810000|2022-04-26 02:56:50|168.28|165.48|168.33|165.53|168.33|165.53|168.28|165.48|0
1650941820000|2022-04-26 02:57:00|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650941850000|2022-04-26 02:57:30|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1650941870000|2022-04-26 02:57:50|168.17|165.37|168.17|165.37|168.17|165.37|168.12|165.32|0
1650941880000|2022-04-26 02:58:00|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1650941900000|2022-04-26 02:58:20|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1650941910000|2022-04-26 02:58:30|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650941930000|2022-04-26 02:58:50|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650941950000|2022-04-26 02:59:10|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1650941960000|2022-04-26 02:59:20|168.11|165.31|168.11|165.31|168.22|165.42|168.11|165.31|0
1650941990000|2022-04-26 02:59:50|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1650942000000|2022-04-26 03:00:00|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650942020000|2022-04-26 03:00:20|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1650942030000|2022-04-26 03:00:30|168.17|165.37|168.22|165.42|168.22|165.42|168.17|165.37|0
1650942050000|2022-04-26 03:00:50|168.28|165.48|168.22|165.42|168.33|165.53|168.22|165.42|0
1650942080000|2022-04-26 03:01:20|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650942120000|2022-04-26 03:02:00|167.68|164.88|167.68|164.88|167.79|164.99|167.68|164.88|0
1650942170000|2022-04-26 03:02:50|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650942180000|2022-04-26 03:03:00|167.89|165.09|167.79|164.99|167.89|165.09|167.79|164.99|0
1650942190000|2022-04-26 03:03:10|167.68|164.88|167.68|164.88|167.68|164.88|167.68|164.88|0
1650942300000|2022-04-26 03:05:00|167.67|164.87|167.67|164.87|167.67|164.87|167.67|164.87|0
1650942310000|2022-04-26 03:05:10|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1650942330000|2022-04-26 03:05:30|167.67|164.87|167.67|164.87|167.67|164.87|167.67|164.87|0
1650942390000|2022-04-26 03:06:30|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1650942410000|2022-04-26 03:06:50|167.89|165.09|167.78|164.98|167.89|165.09|167.78|164.98|0
1650942420000|2022-04-26 03:07:00|167.67|164.87|167.78|164.98|167.78|164.98|167.67|164.87|0
1650942440000|2022-04-26 03:07:20|167.89|165.09|167.78|164.98|167.89|165.09|167.78|164.98|0
1650942450000|2022-04-26 03:07:30|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1650942460000|2022-04-26 03:07:40|167.78|164.98|167.89|165.09|167.89|165.09|167.78|164.98|0
1650942470000|2022-04-26 03:07:50|168|165.2|167.89|165.09|168|165.2|167.89|165.09|0
1650942490000|2022-04-26 03:08:10|168|165.2|167.89|165.09|168|165.2|167.89|165.09|0
1650942510000|2022-04-26 03:08:30|168|165.2|168|165.2|168|165.2|168|165.2|0
1650942520000|2022-04-26 03:08:40|167.89|165.09|167.78|164.98|167.89|165.09|167.78|164.98|0
1650942530000|2022-04-26 03:08:50|167.89|165.09|167.78|164.98|167.89|165.09|167.78|164.98|0
1650942540000|2022-04-26 03:09:00|167.73|164.93|167.67|164.87|167.73|164.93|167.67|164.87|0
1650942610000|2022-04-26 03:10:10|167.78|164.98|167.78|164.98|167.89|165.09|167.78|164.98|0
1650942660000|2022-04-26 03:11:00|167.67|164.87|167.67|164.87|167.67|164.87|167.67|164.87|0
1650942670000|2022-04-26 03:11:10|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1650942680000|2022-04-26 03:11:20|167.67|164.87|167.78|164.98|167.78|164.98|167.67|164.87|0
1650942700000|2022-04-26 03:11:40|167.67|164.87|167.67|164.87|167.67|164.87|167.67|164.87|0
1650942760000|2022-04-26 03:12:40|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1650942770000|2022-04-26 03:12:50|167.89|165.09|167.89|165.09|167.89|165.09|167.89|165.09|0
1650942780000|2022-04-26 03:13:00|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1650942790000|2022-04-26 03:13:10|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1650942800000|2022-04-26 03:13:20|167.67|164.87|167.67|164.87|167.67|164.87|167.67|164.87|0
1650942850000|2022-04-26 03:14:10|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1650942860000|2022-04-26 03:14:20|167.67|164.87|167.67|164.87|167.67|164.87|167.67|164.87|0
1650942970000|2022-04-26 03:16:10|166.91|164.11|166.91|164.11|166.91|164.11|166.91|164.11|0
1650942980000|2022-04-26 03:16:20|167.01|164.21|167.12|164.32|167.12|164.32|167.01|164.21|0
1650942990000|2022-04-26 03:16:30|167.23|164.43|167.12|164.32|167.23|164.43|167.12|164.32|0
1650943000000|2022-04-26 03:16:40|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1650943010000|2022-04-26 03:16:50|167.34|164.54|167.34|164.54|167.34|164.54|167.34|164.54|0
1650943020000|2022-04-26 03:17:00|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1650943030000|2022-04-26 03:17:10|167.34|164.54|167.56|164.76|167.56|164.76|167.34|164.54|0
1650943040000|2022-04-26 03:17:20|167.66|164.86|167.56|164.76|167.66|164.86|167.56|164.76|0
1650943050000|2022-04-26 03:17:30|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650943060000|2022-04-26 03:17:40|167.77|164.97|167.88|165.08|167.88|165.08|167.77|164.97|0
1650943080000|2022-04-26 03:18:00|167.77|164.97|167.88|165.08|167.88|165.08|167.77|164.97|0
1650943090000|2022-04-26 03:18:10|167.77|164.97|167.99|165.19|167.99|165.19|167.77|164.97|0
1650943110000|2022-04-26 03:18:30|168.1|165.3|168.1|165.3|168.1|165.3|167.99|165.19|0
1650943120000|2022-04-26 03:18:40|168.05|165.25|168.1|165.3|168.1|165.3|168.05|165.25|0
1650943130000|2022-04-26 03:18:50|168.16|165.36|168.1|165.3|168.16|165.36|168.1|165.3|0
1650943140000|2022-04-26 03:19:00|167.99|165.19|167.88|165.08|167.99|165.19|167.88|165.08|0
1650943150000|2022-04-26 03:19:10|167.77|164.97|167.55|164.75|167.77|164.97|167.55|164.75|0
1650943160000|2022-04-26 03:19:20|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650943170000|2022-04-26 03:19:30|167.77|164.97|167.66|164.86|167.77|164.97|167.66|164.86|0
1650943180000|2022-04-26 03:19:40|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1650943190000|2022-04-26 03:19:50|167.88|165.08|167.77|164.97|167.88|165.08|167.77|164.97|0
1650943200000|2022-04-26 03:20:00|167.88|165.08|167.88|165.08|167.88|165.08|167.88|165.08|0
1650943250000|2022-04-26 03:20:50|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1650943260000|2022-04-26 03:21:00|168.04|165.24|167.99|165.19|168.1|165.3|167.99|165.19|0
1650943270000|2022-04-26 03:21:10|168.1|165.3|167.99|165.19|168.1|165.3|167.99|165.19|0
1650943290000|2022-04-26 03:21:30|167.88|165.08|167.88|165.08|167.88|165.08|167.88|165.08|0
1650943300000|2022-04-26 03:21:40|167.99|165.19|167.88|165.08|167.99|165.19|167.88|165.08|0
1650943310000|2022-04-26 03:21:50|167.77|164.97|167.66|164.86|167.77|164.97|167.66|164.86|0
1650943340000|2022-04-26 03:22:20|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1650943350000|2022-04-26 03:22:30|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650943360000|2022-04-26 03:22:40|167.55|164.75|167.55|164.75|167.55|164.75|167.55|164.75|0
1650943390000|2022-04-26 03:23:10|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650943400000|2022-04-26 03:23:20|167.61|164.81|167.33|164.53|167.61|164.81|167.33|164.53|0
1650943410000|2022-04-26 03:23:30|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1650943420000|2022-04-26 03:23:40|167.33|164.53|167.12|164.32|167.33|164.53|167.12|164.32|0
1650943430000|2022-04-26 03:23:50|167.01|164.21|167.12|164.32|167.12|164.32|167.01|164.21|0
1650943440000|2022-04-26 03:24:00|167.23|164.43|167.44|164.64|167.44|164.64|167.23|164.43|0
1650943450000|2022-04-26 03:24:10|167.33|164.53|167.23|164.43|167.33|164.53|167.23|164.43|0
1650943460000|2022-04-26 03:24:20|167.22|164.42|167.17|164.37|167.22|164.42|167.17|164.37|0
1650943470000|2022-04-26 03:24:30|167.22|164.42|167.17|164.37|167.22|164.42|167.17|164.37|0
1650943480000|2022-04-26 03:24:40|167.22|164.42|167.22|164.42|167.22|164.42|167.22|164.42|0
1650943490000|2022-04-26 03:24:50|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1650943500000|2022-04-26 03:25:00|167.44|164.64|167.44|164.64|167.44|164.64|167.44|164.64|0
1650943510000|2022-04-26 03:25:10|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1650943520000|2022-04-26 03:25:20|167.44|164.64|167.33|164.53|167.44|164.64|167.33|164.53|0
1650943540000|2022-04-26 03:25:40|167.22|164.42|167.22|164.42|167.22|164.42|167.22|164.42|0
1650943550000|2022-04-26 03:25:50|167.12|164.32|167.12|164.32|167.12|164.32|167.12|164.32|0
1650943560000|2022-04-26 03:26:00|167.22|164.42|167.28|164.48|167.28|164.48|167.22|164.42|0
1650943570000|2022-04-26 03:26:10|167.22|164.42|167.33|164.53|167.33|164.53|167.22|164.42|0
1650943580000|2022-04-26 03:26:20|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1650943590000|2022-04-26 03:26:30|167.22|164.42|167.28|164.48|167.33|164.53|167.22|164.42|0
1650943600000|2022-04-26 03:26:40|167.22|164.42|167.22|164.42|167.22|164.42|167.22|164.42|0
1650943620000|2022-04-26 03:27:00|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1650943630000|2022-04-26 03:27:10|167.22|164.42|167.11|164.31|167.22|164.42|167.11|164.31|0
1650943640000|2022-04-26 03:27:20|167.01|164.21|167.11|164.31|167.11|164.31|167.01|164.21|0
1650943680000|2022-04-26 03:28:00|167.22|164.42|167.11|164.31|167.22|164.42|167.11|164.31|0
1650943710000|2022-04-26 03:28:30|167.06|164.26|167|164.2|167.06|164.26|167|164.2|0
1650943720000|2022-04-26 03:28:40|166.9|164.1|166.84|164.04|166.9|164.1|166.79|163.99|0
1650943730000|2022-04-26 03:28:50|166.9|164.1|167|164.2|167|164.2|166.9|164.1|0
1650943740000|2022-04-26 03:29:00|166.95|164.15|167|164.2|167|164.2|166.9|164.1|0
1650943750000|2022-04-26 03:29:10|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1650943790000|2022-04-26 03:29:50|166.95|164.15|166.9|164.1|166.95|164.15|166.9|164.1|0
1650943800000|2022-04-26 03:30:00|167|164.2|166.9|164.1|167|164.2|166.9|164.1|0
1650943820000|2022-04-26 03:30:20|166.89|164.09|166.79|163.99|166.89|164.09|166.79|163.99|0
1650943850000|2022-04-26 03:30:50|166.84|164.04|166.79|163.99|166.89|164.09|166.79|163.99|0
1650943870000|2022-04-26 03:31:10|166.68|163.88|166.79|163.99|166.79|163.99|166.57|163.77|0
1650943880000|2022-04-26 03:31:20|166.73|163.93|166.89|164.09|166.89|164.09|166.73|163.93|0
1650943910000|2022-04-26 03:31:50|167|164.2|167|164.2|167|164.2|167|164.2|0
1650943920000|2022-04-26 03:32:00|167.06|164.26|167|164.2|167.11|164.31|167|164.2|0
1650943940000|2022-04-26 03:32:20|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1650943950000|2022-04-26 03:32:30|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1650943960000|2022-04-26 03:32:40|166.68|163.88|166.78|163.98|166.78|163.98|166.68|163.88|0
1650943980000|2022-04-26 03:33:00|166.68|163.88|166.78|163.98|166.78|163.98|166.68|163.88|0
1650944000000|2022-04-26 03:33:20|166.73|163.93|166.78|163.98|166.78|163.98|166.73|163.93|0
1650944010000|2022-04-26 03:33:30|166.73|163.93|166.73|163.93|166.78|163.98|166.73|163.93|0
1650944020000|2022-04-26 03:33:40|166.68|163.88|166.78|163.98|166.78|163.98|166.68|163.88|0
1650944040000|2022-04-26 03:34:00|166.89|164.09|167|164.2|167|164.2|166.89|164.09|0
1650944050000|2022-04-26 03:34:10|166.31|163.51|166.53|163.73|166.53|163.73|166.31|163.51|0
1650944060000|2022-04-26 03:34:20|166.42|163.62|166.31|163.51|166.42|163.62|166.31|163.51|0
1650944080000|2022-04-26 03:34:40|166.37|163.57|166.31|163.51|166.37|163.57|166.31|163.51|0
1650944090000|2022-04-26 03:34:50|166.37|163.57|166.31|163.51|166.37|163.57|166.31|163.51|0
1650944100000|2022-04-26 03:35:00|166.2|163.4|166.2|163.4|166.2|163.4|166.2|163.4|0
1650944120000|2022-04-26 03:35:20|166.1|163.3|166.1|163.3|166.1|163.3|166.1|163.3|0
1650944130000|2022-04-26 03:35:30|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1650944140000|2022-04-26 03:35:40|165.88|163.08|165.66|162.86|165.88|163.08|165.66|162.86|0
1650944150000|2022-04-26 03:35:50|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1650944160000|2022-04-26 03:36:00|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1650944170000|2022-04-26 03:36:10|166.1|163.3|166.2|163.4|166.2|163.4|166.1|163.3|0
1650944180000|2022-04-26 03:36:20|166.15|163.35|166.2|163.4|166.2|163.4|166.1|163.3|0
1650944190000|2022-04-26 03:36:30|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1650944200000|2022-04-26 03:36:40|166.2|163.4|166.31|163.51|166.31|163.51|166.2|163.4|0
1650944210000|2022-04-26 03:36:50|166.42|163.62|166.42|163.62|166.42|163.62|166.42|163.62|0
1650944220000|2022-04-26 03:37:00|166.53|163.73|166.53|163.73|166.53|163.73|166.53|163.73|0
1650944240000|2022-04-26 03:37:20|166.42|163.62|166.42|163.62|166.53|163.73|166.42|163.62|0
1650944250000|2022-04-26 03:37:30|166.37|163.57|166.31|163.51|166.37|163.57|166.31|163.51|0
1650944260000|2022-04-26 03:37:40|166.42|163.62|166.42|163.62|166.42|163.62|166.42|163.62|0
1650944270000|2022-04-26 03:37:50|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1650944280000|2022-04-26 03:38:00|166.42|163.62|166.31|163.51|166.42|163.62|166.31|163.51|0
1650944290000|2022-04-26 03:38:10|166.2|163.4|166.2|163.4|166.2|163.4|166.2|163.4|0
1650944310000|2022-04-26 03:38:30|166.26|163.46|166.31|163.51|166.31|163.51|166.26|163.46|0
1650944330000|2022-04-26 03:38:50|166.26|163.46|166.31|163.51|166.31|163.51|166.26|163.46|0
1650944340000|2022-04-26 03:39:00|166.2|163.4|166.26|163.46|166.26|163.46|166.2|163.4|0
1650944350000|2022-04-26 03:39:10|166.31|163.51|166.31|163.51|166.31|163.51|166.31|163.51|0
1650944370000|2022-04-26 03:39:30|166.42|163.62|166.42|163.62|166.42|163.62|166.42|163.62|0
1650944400000|2022-04-26 03:40:00|166.53|163.73|166.85|164.05|166.85|164.05|166.53|163.73|0
1650944410000|2022-04-26 03:40:10|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1650944420000|2022-04-26 03:40:20|166.53|163.73|166.63|163.83|166.63|163.83|166.53|163.73|0
1650944430000|2022-04-26 03:40:30|166.74|163.94|166.69|163.89|166.74|163.94|166.69|163.89|0
1650944440000|2022-04-26 03:40:40|166.74|163.94|166.85|164.05|166.85|164.05|166.74|163.94|0
1650944450000|2022-04-26 03:40:50|166.74|163.94|166.74|163.94|166.85|164.05|166.74|163.94|0
1650944460000|2022-04-26 03:41:00|166.8|164|166.85|164.05|166.85|164.05|166.8|164|0
1650944470000|2022-04-26 03:41:10|166.8|164|166.74|163.94|166.8|164|166.74|163.94|0
1650944480000|2022-04-26 03:41:20|166.8|164|166.74|163.94|166.8|164|166.74|163.94|0
1650944490000|2022-04-26 03:41:30|166.69|163.89|166.74|163.94|166.74|163.94|166.69|163.89|0
1650944520000|2022-04-26 03:42:00|166.63|163.83|166.74|163.94|166.74|163.94|166.63|163.83|0
1650944530000|2022-04-26 03:42:10|166.8|164|166.85|164.05|166.85|164.05|166.8|164|0
1650944540000|2022-04-26 03:42:20|166.74|163.94|166.74|163.94|166.8|164|166.74|163.94|0
1650944550000|2022-04-26 03:42:30|166.63|163.83|166.74|163.94|166.74|163.94|166.63|163.83|0
1650944560000|2022-04-26 03:42:40|166.63|163.83|166.74|163.94|166.74|163.94|166.63|163.83|0
1650944580000|2022-04-26 03:43:00|166.69|163.89|166.74|163.94|166.74|163.94|166.69|163.89|0
1650944600000|2022-04-26 03:43:20|166.69|163.89|166.63|163.83|166.69|163.89|166.63|163.83|0
1650944610000|2022-04-26 03:43:30|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1650944620000|2022-04-26 03:43:40|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1650944650000|2022-04-26 03:44:10|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1650944680000|2022-04-26 03:44:40|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1650944700000|2022-04-26 03:45:00|166.74|163.94|166.85|164.05|166.85|164.05|166.74|163.94|0
1650944720000|2022-04-26 03:45:20|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1650944740000|2022-04-26 03:45:40|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1650944750000|2022-04-26 03:45:50|166.85|164.05|166.85|164.05|166.9|164.1|166.85|164.05|0
1650944780000|2022-04-26 03:46:20|166.74|163.94|166.74|163.94|166.74|163.94|166.63|163.83|0
1650944800000|2022-04-26 03:46:40|166.69|163.89|166.63|163.83|166.69|163.89|166.63|163.83|0
1650944810000|2022-04-26 03:46:50|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1650944820000|2022-04-26 03:47:00|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1650944830000|2022-04-26 03:47:10|166.74|163.94|166.63|163.83|166.74|163.94|166.63|163.83|0
1650944840000|2022-04-26 03:47:20|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1650944860000|2022-04-26 03:47:40|166.79|163.99|166.85|164.05|166.85|164.05|166.79|163.99|0
1650944880000|2022-04-26 03:48:00|166.79|163.99|166.74|163.94|166.79|163.99|166.74|163.94|0
1650944910000|2022-04-26 03:48:30|166.52|163.72|166.63|163.83|166.63|163.83|166.52|163.72|0
1650944930000|2022-04-26 03:48:50|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1650944950000|2022-04-26 03:49:10|166.63|163.83|166.68|163.88|166.68|163.88|166.63|163.83|0
1650944960000|2022-04-26 03:49:20|166.63|163.83|166.74|163.94|166.74|163.94|166.63|163.83|0
1650944980000|2022-04-26 03:49:40|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1650945040000|2022-04-26 03:50:40|166.52|163.72|166.63|163.83|166.63|163.83|166.52|163.72|0
1650945060000|2022-04-26 03:51:00|166.52|163.72|166.63|163.83|166.63|163.83|166.52|163.72|0
1650945080000|2022-04-26 03:51:20|166.73|163.93|166.63|163.83|166.73|163.93|166.63|163.83|0
1650945100000|2022-04-26 03:51:40|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1650945130000|2022-04-26 03:52:10|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1650945140000|2022-04-26 03:52:20|166.41|163.61|166.46|163.66|166.46|163.66|166.41|163.61|0
1650945150000|2022-04-26 03:52:30|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1650945160000|2022-04-26 03:52:40|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1650945170000|2022-04-26 03:52:50|166.62|163.82|166.62|163.82|166.79|163.99|166.62|163.82|0
1650945180000|2022-04-26 03:53:00|166.68|163.88|166.73|163.93|166.73|163.93|166.68|163.88|0
1650945200000|2022-04-26 03:53:20|166.68|163.88|166.62|163.82|166.68|163.88|166.62|163.82|0
1650945220000|2022-04-26 03:53:40|166.68|163.88|166.73|163.93|166.73|163.93|166.68|163.88|0
1650945240000|2022-04-26 03:54:00|166.62|163.82|166.73|163.93|166.73|163.93|166.62|163.82|0
1650945250000|2022-04-26 03:54:10|166.68|163.88|166.73|163.93|166.73|163.93|166.62|163.82|0
1650945260000|2022-04-26 03:54:20|166.62|163.82|166.62|163.82|166.68|163.88|166.62|163.82|0
1650945270000|2022-04-26 03:54:30|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1650945290000|2022-04-26 03:54:50|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1650945300000|2022-04-26 03:55:00|166.73|163.93|166.62|163.82|166.73|163.93|166.62|163.82|0
1650945330000|2022-04-26 03:55:30|166.51|163.71|166.62|163.82|166.62|163.82|166.51|163.71|0
1650945370000|2022-04-26 03:56:10|166.51|163.71|166.51|163.71|166.62|163.82|166.51|163.71|0
1650945380000|2022-04-26 03:56:20|166.4|163.6|166.51|163.71|166.51|163.71|166.4|163.6|0
1650945390000|2022-04-26 03:56:30|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1650945450000|2022-04-26 03:57:30|166.51|163.71|166.51|163.71|166.51|163.71|166.51|163.71|0
1650945460000|2022-04-26 03:57:40|166.46|163.66|166.51|163.71|166.51|163.71|166.4|163.6|0
1650945530000|2022-04-26 03:58:50|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1650945540000|2022-04-26 03:59:00|166.29|163.49|166.29|163.49|166.29|163.49|166.29|163.49|0
1650945550000|2022-04-26 03:59:10|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1650945580000|2022-04-26 03:59:40|166.29|163.49|166.29|163.49|166.29|163.49|166.29|163.49|0
1650945590000|2022-04-26 03:59:50|166.4|163.6|166.18|163.38|166.4|163.6|166.18|163.38|0
1650945600000|2022-04-26 04:00:00|166.08|163.28|166.08|163.28|166.18|163.38|166.08|163.28|0
1650945610000|2022-04-26 04:00:10|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1650945620000|2022-04-26 04:00:20|166.29|163.49|166.18|163.38|166.29|163.49|166.18|163.38|0
1650945630000|2022-04-26 04:00:30|166.08|163.28|166.18|163.38|166.18|163.38|166.08|163.28|0
1650945640000|2022-04-26 04:00:40|166.08|163.28|166.08|163.28|166.08|163.28|166.08|163.28|0
1650945690000|2022-04-26 04:01:30|166.07|163.27|166.18|163.38|166.18|163.38|166.07|163.27|0
1650945710000|2022-04-26 04:01:50|166.07|163.27|166.07|163.27|166.07|163.27|166.07|163.27|0
1650945760000|2022-04-26 04:02:40|165.97|163.17|166.07|163.27|166.07|163.27|165.97|163.17|0
1650945770000|2022-04-26 04:02:50|165.97|163.17|165.97|163.17|165.97|163.17|165.97|163.17|0
1650945780000|2022-04-26 04:03:00|165.86|163.06|165.86|163.06|165.97|163.17|165.86|163.06|0
1650945820000|2022-04-26 04:03:40|166.07|163.27|165.96|163.16|166.07|163.27|165.96|163.16|0
1650945830000|2022-04-26 04:03:50|165.91|163.11|165.96|163.16|165.96|163.16|165.91|163.11|0
1650945840000|2022-04-26 04:04:00|166.02|163.22|165.96|163.16|166.02|163.22|165.96|163.16|0
1650945860000|2022-04-26 04:04:20|166.02|163.22|165.96|163.16|166.02|163.22|165.96|163.16|0
1650945870000|2022-04-26 04:04:30|165.86|163.06|165.86|163.06|165.86|163.06|165.86|163.06|0
1650945890000|2022-04-26 04:04:50|165.96|163.16|165.96|163.16|165.96|163.16|165.96|163.16|0
1650945910000|2022-04-26 04:05:10|166.02|163.22|165.96|163.16|166.02|163.22|165.96|163.16|0
1650945940000|2022-04-26 04:05:40|166.02|163.22|166.07|163.27|166.07|163.27|166.02|163.22|0
1650945960000|2022-04-26 04:06:00|166.18|163.38|166.13|163.33|166.18|163.38|166.07|163.27|0
1650945970000|2022-04-26 04:06:10|166.18|163.38|166.18|163.38|166.24|163.44|166.18|163.38|0
1650945990000|2022-04-26 04:06:30|166.4|163.6|166.4|163.6|166.4|163.6|166.34|163.54|0
1650946000000|2022-04-26 04:06:40|166.34|163.54|166.29|163.49|166.34|163.54|166.29|163.49|0
1650946020000|2022-04-26 04:07:00|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1650946040000|2022-04-26 04:07:20|166.5|163.7|166.61|163.81|166.61|163.81|166.5|163.7|0
1650946060000|2022-04-26 04:07:40|166.5|163.7|166.61|163.81|166.61|163.81|166.5|163.7|0
1650946070000|2022-04-26 04:07:50|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1650946080000|2022-04-26 04:08:00|166.56|163.76|166.61|163.81|166.61|163.81|166.5|163.7|0
1650946090000|2022-04-26 04:08:10|166.5|163.7|166.56|163.76|166.56|163.76|166.5|163.7|0
1650946100000|2022-04-26 04:08:20|166.5|163.7|166.5|163.7|166.56|163.76|166.5|163.7|0
1650946110000|2022-04-26 04:08:30|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1650946120000|2022-04-26 04:08:40|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1650946130000|2022-04-26 04:08:50|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1650946140000|2022-04-26 04:09:00|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1650946170000|2022-04-26 04:09:30|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1650946180000|2022-04-26 04:09:40|166.72|163.92|166.72|163.92|166.78|163.98|166.72|163.92|0
1650946190000|2022-04-26 04:09:50|166.78|163.98|166.83|164.03|166.83|164.03|166.78|163.98|0
1650946200000|2022-04-26 04:10:00|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1650946210000|2022-04-26 04:10:10|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1650946220000|2022-04-26 04:10:20|167.04|164.24|167.15|164.35|167.15|164.35|167.04|164.24|0
1650946240000|2022-04-26 04:10:40|167.04|164.24|166.94|164.14|167.04|164.24|166.94|164.14|0
1650946250000|2022-04-26 04:10:50|166.83|164.03|166.83|164.03|166.88|164.08|166.83|164.03|0
1650946260000|2022-04-26 04:11:00|166.94|164.14|166.93|164.13|166.94|164.14|166.88|164.08|0
1650946270000|2022-04-26 04:11:10|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1650946280000|2022-04-26 04:11:20|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1650946290000|2022-04-26 04:11:30|166.88|164.08|166.88|164.08|166.88|164.08|166.83|164.03|0
1650946300000|2022-04-26 04:11:40|166.83|164.03|166.72|163.92|166.83|164.03|166.72|163.92|0
1650946320000|2022-04-26 04:12:00|166.83|164.03|166.66|163.86|166.83|164.03|166.66|163.86|0
1650946330000|2022-04-26 04:12:10|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1650946370000|2022-04-26 04:12:50|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1650946380000|2022-04-26 04:13:00|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1650946410000|2022-04-26 04:13:30|166.77|163.97|166.77|163.97|166.77|163.97|166.72|163.92|0
1650946420000|2022-04-26 04:13:40|166.82|164.02|166.72|163.92|166.82|164.02|166.72|163.92|0
1650946430000|2022-04-26 04:13:50|166.77|163.97|166.72|163.92|166.77|163.97|166.72|163.92|0
1650946440000|2022-04-26 04:14:00|166.77|163.97|166.72|163.92|166.77|163.97|166.72|163.92|0
1650946460000|2022-04-26 04:14:20|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1650946480000|2022-04-26 04:14:40|166.66|163.86|166.66|163.86|166.71|163.91|166.66|163.86|0
1650946490000|2022-04-26 04:14:50|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1650946530000|2022-04-26 04:15:30|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1650946560000|2022-04-26 04:16:00|166.77|163.97|166.71|163.91|166.77|163.97|166.71|163.91|0
1650946570000|2022-04-26 04:16:10|166.82|164.02|166.71|163.91|166.82|164.02|166.71|163.91|0
1650946610000|2022-04-26 04:16:50|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1650946620000|2022-04-26 04:17:00|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1650946640000|2022-04-26 04:17:20|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1650946650000|2022-04-26 04:17:30|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1650946680000|2022-04-26 04:18:00|166.55|163.75|166.66|163.86|166.66|163.86|166.55|163.75|0
1650946690000|2022-04-26 04:18:10|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1650946710000|2022-04-26 04:18:30|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1650946740000|2022-04-26 04:19:00|166.77|163.97|166.77|163.97|166.77|163.97|166.71|163.91|0
1650946750000|2022-04-26 04:19:10|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1650946790000|2022-04-26 04:19:50|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1650946800000|2022-04-26 04:20:00|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1650946860000|2022-04-26 04:21:00|166.77|163.97|166.71|163.91|166.77|163.97|166.71|163.91|0
1650946870000|2022-04-26 04:21:10|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1650946890000|2022-04-26 04:21:30|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1650946900000|2022-04-26 04:21:40|166.98|164.18|166.93|164.13|166.98|164.18|166.93|164.13|0
1650946910000|2022-04-26 04:21:50|166.98|164.18|167.03|164.23|167.03|164.23|166.98|164.18|0
1650946920000|2022-04-26 04:22:00|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1650946980000|2022-04-26 04:23:00|166.98|164.18|166.93|164.13|166.98|164.18|166.93|164.13|0
1650946990000|2022-04-26 04:23:10|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1650947040000|2022-04-26 04:24:00|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1650947050000|2022-04-26 04:24:10|167.14|164.34|167.03|164.23|167.14|164.34|167.03|164.23|0
1650947090000|2022-04-26 04:24:50|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1650947110000|2022-04-26 04:25:10|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1650947120000|2022-04-26 04:25:20|166.98|164.18|166.92|164.12|166.98|164.18|166.92|164.12|0
1650947130000|2022-04-26 04:25:30|166.98|164.18|167.03|164.23|167.03|164.23|166.98|164.18|0
1650947160000|2022-04-26 04:26:00|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1650947240000|2022-04-26 04:27:20|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1650947260000|2022-04-26 04:27:40|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1650947280000|2022-04-26 04:28:00|166.98|164.18|167.03|164.23|167.03|164.23|166.92|164.12|0
1650947290000|2022-04-26 04:28:10|166.98|164.18|166.92|164.12|166.98|164.18|166.92|164.12|0
1650947310000|2022-04-26 04:28:30|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1650947320000|2022-04-26 04:28:40|166.98|164.18|166.92|164.12|166.98|164.18|166.92|164.12|0
1650947350000|2022-04-26 04:29:10|166.98|164.18|167.03|164.23|167.03|164.23|166.98|164.18|0
1650947360000|2022-04-26 04:29:20|166.98|164.18|166.92|164.12|166.98|164.18|166.92|164.12|0
1650947380000|2022-04-26 04:29:40|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1650947400000|2022-04-26 04:30:00|166.92|164.12|166.81|164.01|166.92|164.12|166.81|164.01|0
1650947430000|2022-04-26 04:30:30|166.87|164.07|166.92|164.12|166.92|164.12|166.87|164.07|0
1650947460000|2022-04-26 04:31:00|166.81|164.01|166.7|163.9|166.81|164.01|166.7|163.9|0
1650947480000|2022-04-26 04:31:20|166.76|163.96|166.7|163.9|166.76|163.96|166.7|163.9|0
1650947490000|2022-04-26 04:31:30|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1650947510000|2022-04-26 04:31:50|166.7|163.9|166.7|163.9|166.7|163.9|166.7|163.9|0
1650947750000|2022-04-26 04:35:50|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1650947760000|2022-04-26 04:36:00|166.91|164.11|166.81|164.01|166.91|164.11|166.81|164.01|0
1650947830000|2022-04-26 04:37:10|166.8|164|166.8|164|166.8|164|166.8|164|0
1650947860000|2022-04-26 04:37:40|166.91|164.11|166.91|164.11|166.91|164.11|166.91|164.11|0
1650947890000|2022-04-26 04:38:10|166.8|164|166.8|164|166.8|164|166.8|164|0
1650947910000|2022-04-26 04:38:30|166.91|164.11|166.8|164|166.91|164.11|166.8|164|0
1650947920000|2022-04-26 04:38:40|166.91|164.11|166.91|164.11|166.91|164.11|166.91|164.11|0
1650947940000|2022-04-26 04:39:00|166.8|164|166.8|164|166.8|164|166.8|164|0
1650948000000|2022-04-26 04:40:00|166.69|163.89|166.69|163.89|166.69|163.89|166.69|163.89|0
1650948010000|2022-04-26 04:40:10|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1650948020000|2022-04-26 04:40:20|166.48|163.68|166.53|163.73|166.53|163.73|166.48|163.68|0
1650948030000|2022-04-26 04:40:30|166.59|163.79|166.48|163.68|166.59|163.79|166.48|163.68|0
1650948050000|2022-04-26 04:40:50|166.53|163.73|166.48|163.68|166.53|163.73|166.48|163.68|0
1650948060000|2022-04-26 04:41:00|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1650948190000|2022-04-26 04:43:10|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1650948200000|2022-04-26 04:43:20|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1650948280000|2022-04-26 04:44:40|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1650948310000|2022-04-26 04:45:10|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1650948320000|2022-04-26 04:45:20|166.53|163.73|166.47|163.67|166.53|163.73|166.47|163.67|0
1650948410000|2022-04-26 04:46:50|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1650948440000|2022-04-26 04:47:20|166.64|163.84|166.58|163.78|166.64|163.84|166.58|163.78|0
1650948590000|2022-04-26 04:49:50|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1650948720000|2022-04-26 04:52:00|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1650948770000|2022-04-26 04:52:50|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1650948780000|2022-04-26 04:53:00|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1650948790000|2022-04-26 04:53:10|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1650948830000|2022-04-26 04:53:50|166.36|163.56|166.36|163.56|166.36|163.56|166.36|163.56|0
1650948890000|2022-04-26 04:54:50|166.46|163.66|166.36|163.56|166.46|163.66|166.36|163.56|0
1650949000000|2022-04-26 04:56:40|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1650949010000|2022-04-26 04:56:50|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1650949040000|2022-04-26 04:57:20|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1650949080000|2022-04-26 04:58:00|166.46|163.66|166.35|163.55|166.46|163.66|166.35|163.55|0
1650949200000|2022-04-26 05:00:00|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1650949210000|2022-04-26 05:00:10|166.35|163.55|166.41|163.61|166.41|163.61|166.35|163.55|0
1650949220000|2022-04-26 05:00:20|166.46|163.66|166.68|163.88|166.68|163.88|166.46|163.66|0
1650949230000|2022-04-26 05:00:30|166.57|163.77|166.57|163.77|166.68|163.88|166.57|163.77|0
1650949240000|2022-04-26 05:00:40|166.46|163.66|166.52|163.72|166.52|163.72|166.46|163.66|0
1650949250000|2022-04-26 05:00:50|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1650949260000|2022-04-26 05:01:00|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1650949280000|2022-04-26 05:01:20|166.68|163.88|166.68|163.88|166.68|163.88|166.68|163.88|0
1650949290000|2022-04-26 05:01:30|166.57|163.77|166.68|163.88|166.68|163.88|166.57|163.77|0
1650949300000|2022-04-26 05:01:40|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1650949310000|2022-04-26 05:01:50|166.73|163.93|166.68|163.88|166.78|163.98|166.68|163.88|0
1650949330000|2022-04-26 05:02:10|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1650949340000|2022-04-26 05:02:20|166.35|163.55|166.35|163.55|166.46|163.66|166.35|163.55|0
1650949350000|2022-04-26 05:02:30|166.24|163.44|166.24|163.44|166.24|163.44|166.24|163.44|0
1650949370000|2022-04-26 05:02:50|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1650949380000|2022-04-26 05:03:00|166.08|163.28|166.13|163.33|166.13|163.33|166.08|163.28|0
1650949400000|2022-04-26 05:03:20|166.02|163.22|166.02|163.22|166.13|163.33|166.02|163.22|0
1650949410000|2022-04-26 05:03:30|166.13|163.33|166.02|163.22|166.13|163.33|166.02|163.22|0
1650949420000|2022-04-26 05:03:40|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1650949440000|2022-04-26 05:04:00|166.24|163.44|166.24|163.44|166.24|163.44|166.24|163.44|0
1650949450000|2022-04-26 05:04:10|166.35|163.55|166.46|163.66|166.46|163.66|166.35|163.55|0
1650949460000|2022-04-26 05:04:20|166.51|163.71|166.51|163.71|166.51|163.71|166.51|163.71|0
1650949470000|2022-04-26 05:04:30|166.57|163.77|166.35|163.55|166.57|163.77|166.35|163.55|0
1650949480000|2022-04-26 05:04:40|166.3|163.5|166.3|163.5|166.35|163.55|166.3|163.5|0
1650949490000|2022-04-26 05:04:50|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1650949500000|2022-04-26 05:05:00|166.46|163.66|166.46|163.66|166.46|163.66|166.4|163.6|0
1650949510000|2022-04-26 05:05:10|166.4|163.6|166.46|163.66|166.46|163.66|166.4|163.6|0
1650949520000|2022-04-26 05:05:20|166.51|163.71|166.56|163.76|166.56|163.76|166.51|163.71|0
1650949540000|2022-04-26 05:05:40|166.67|163.87|166.78|163.98|166.78|163.98|166.67|163.87|0
1650949550000|2022-04-26 05:05:50|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1650949560000|2022-04-26 05:06:00|167|164.2|167|164.2|167|164.2|167|164.2|0
1650949580000|2022-04-26 05:06:20|167.11|164.31|167|164.2|167.11|164.31|167|164.2|0
1650949590000|2022-04-26 05:06:30|167.11|164.31|167.11|164.31|167.11|164.31|167.11|164.31|0
1650949600000|2022-04-26 05:06:40|167.32|164.52|167.22|164.42|167.32|164.52|167.22|164.42|0
1650949610000|2022-04-26 05:06:50|167.32|164.52|167.54|164.74|167.54|164.74|167.32|164.52|0
1650949620000|2022-04-26 05:07:00|167.65|164.85|167.65|164.85|167.65|164.85|167.65|164.85|0
1650949630000|2022-04-26 05:07:10|167.54|164.74|167.65|164.85|167.65|164.85|167.54|164.74|0
1650949640000|2022-04-26 05:07:20|167.54|164.74|167.65|164.85|167.65|164.85|167.54|164.74|0
1650949660000|2022-04-26 05:07:40|167.76|164.96|167.54|164.74|167.76|164.96|167.54|164.74|0
1650949670000|2022-04-26 05:07:50|167.65|164.85|167.54|164.74|167.65|164.85|167.54|164.74|0
1650949680000|2022-04-26 05:08:00|167.43|164.63|167.54|164.74|167.54|164.74|167.43|164.63|0
1650949690000|2022-04-26 05:08:10|167.65|164.85|167.76|164.96|167.76|164.96|167.65|164.85|0
1650949700000|2022-04-26 05:08:20|167.82|165.02|167.82|165.02|167.82|165.02|167.82|165.02|0
1650949710000|2022-04-26 05:08:30|167.87|165.07|167.87|165.07|167.87|165.07|167.87|165.07|0
1650949720000|2022-04-26 05:08:40|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1650949730000|2022-04-26 05:08:50|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1650949740000|2022-04-26 05:09:00|167.98|165.18|168.2|165.4|168.2|165.4|167.98|165.18|0
1650949750000|2022-04-26 05:09:10|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1650949760000|2022-04-26 05:09:20|168.41|165.61|168.52|165.72|168.52|165.72|168.41|165.61|0
1650949770000|2022-04-26 05:09:30|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650949780000|2022-04-26 05:09:40|168.52|165.72|168.52|165.72|168.52|165.72|168.41|165.61|0
1650949800000|2022-04-26 05:10:00|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650949810000|2022-04-26 05:10:10|168.3|165.5|168.19|165.39|168.3|165.5|168.19|165.39|0
1650949820000|2022-04-26 05:10:20|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1650949830000|2022-04-26 05:10:30|167.98|165.18|168.08|165.28|168.08|165.28|167.98|165.18|0
1650949840000|2022-04-26 05:10:40|168.03|165.23|168.08|165.28|168.08|165.28|168.03|165.23|0
1650949860000|2022-04-26 05:11:00|168.14|165.34|168.08|165.28|168.14|165.34|168.08|165.28|0
1650949880000|2022-04-26 05:11:20|167.97|165.17|167.87|165.07|167.97|165.17|167.87|165.07|0
1650949890000|2022-04-26 05:11:30|167.65|164.85|167.65|164.85|167.65|164.85|167.65|164.85|0
1650949900000|2022-04-26 05:11:40|167.76|164.96|167.65|164.85|167.76|164.96|167.65|164.85|0
1650949910000|2022-04-26 05:11:50|167.54|164.74|167.54|164.74|167.65|164.85|167.54|164.74|0
1650949920000|2022-04-26 05:12:00|167.65|164.85|167.65|164.85|167.65|164.85|167.54|164.74|0
1650949930000|2022-04-26 05:12:10|167.54|164.74|167.32|164.52|167.54|164.74|167.32|164.52|0
1650949940000|2022-04-26 05:12:20|167.43|164.63|167.43|164.63|167.43|164.63|167.43|164.63|0
1650949950000|2022-04-26 05:12:30|167.54|164.74|167.54|164.74|167.54|164.74|167.54|164.74|0
1650949960000|2022-04-26 05:12:40|167.65|164.85|167.43|164.63|167.65|164.85|167.43|164.63|0
1650949970000|2022-04-26 05:12:50|167.54|164.74|167.65|164.85|167.65|164.85|167.54|164.74|0
1650949980000|2022-04-26 05:13:00|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1650949990000|2022-04-26 05:13:10|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1650950000000|2022-04-26 05:13:20|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1650950010000|2022-04-26 05:13:30|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1650950020000|2022-04-26 05:13:40|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1650950030000|2022-04-26 05:13:50|168.25|165.45|168.25|165.45|168.25|165.45|168.25|165.45|0
1650950040000|2022-04-26 05:14:00|168.19|165.39|168.08|165.28|168.19|165.39|168.08|165.28|0
1650950050000|2022-04-26 05:14:10|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1650950070000|2022-04-26 05:14:30|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1650950080000|2022-04-26 05:14:40|168.19|165.39|168.19|165.39|168.19|165.39|168.14|165.34|0
1650950090000|2022-04-26 05:14:50|168.3|165.5|168.25|165.45|168.3|165.5|168.25|165.45|0
1650950100000|2022-04-26 05:15:00|168.41|165.61|168.3|165.5|168.52|165.72|168.3|165.5|0
1650950120000|2022-04-26 05:15:20|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650950130000|2022-04-26 05:15:30|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1650950150000|2022-04-26 05:15:50|168.19|165.39|168.3|165.5|168.3|165.5|168.19|165.39|0
1650950170000|2022-04-26 05:16:10|168.36|165.56|168.41|165.61|168.41|165.61|168.3|165.5|0
1650950210000|2022-04-26 05:16:50|168.52|165.72|168.41|165.61|168.52|165.72|168.41|165.61|0
1650950220000|2022-04-26 05:17:00|168.46|165.66|168.52|165.72|168.52|165.72|168.46|165.66|0
1650950240000|2022-04-26 05:17:20|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650950250000|2022-04-26 05:17:30|168.46|165.66|168.3|165.5|168.46|165.66|168.3|165.5|0
1650950260000|2022-04-26 05:17:40|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650950270000|2022-04-26 05:17:50|168.52|165.72|168.63|165.83|168.63|165.83|168.52|165.72|0
1650950280000|2022-04-26 05:18:00|168.68|165.88|168.63|165.83|168.68|165.88|168.63|165.83|0
1650950290000|2022-04-26 05:18:10|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650950300000|2022-04-26 05:18:20|168.73|165.93|168.63|165.83|168.73|165.93|168.63|165.83|0
1650950310000|2022-04-26 05:18:30|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650950320000|2022-04-26 05:18:40|168.84|166.04|168.95|166.15|168.95|166.15|168.84|166.04|0
1650950330000|2022-04-26 05:18:50|169.17|166.37|169.28|166.48|169.28|166.48|169.17|166.37|0
1650950340000|2022-04-26 05:19:00|169.17|166.37|169.06|166.26|169.17|166.37|169.06|166.26|0
1650950350000|2022-04-26 05:19:10|169.17|166.37|169.28|166.48|169.28|166.48|169.17|166.37|0
1650950360000|2022-04-26 05:19:20|169.17|166.37|169.17|166.37|169.28|166.48|169.17|166.37|0
1650950370000|2022-04-26 05:19:30|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1650950380000|2022-04-26 05:19:40|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1650950390000|2022-04-26 05:19:50|169.17|166.37|169.06|166.26|169.17|166.37|169.06|166.26|0
1650950400000|2022-04-26 05:20:00|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1650950420000|2022-04-26 05:20:20|169.06|166.26|169.01|166.21|169.06|166.26|169.01|166.21|0
1650950430000|2022-04-26 05:20:30|168.95|166.15|169.06|166.26|169.06|166.26|168.95|166.15|0
1650950460000|2022-04-26 05:21:00|169.17|166.37|169.06|166.26|169.17|166.37|169.06|166.26|0
1650950470000|2022-04-26 05:21:10|169.01|166.21|169.06|166.26|169.06|166.26|169.01|166.21|0
1650950480000|2022-04-26 05:21:20|169.12|166.32|169.06|166.26|169.12|166.32|169.06|166.26|0
1650950490000|2022-04-26 05:21:30|169.12|166.32|169.06|166.26|169.12|166.32|169.06|166.26|0
1650950520000|2022-04-26 05:22:00|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1650950540000|2022-04-26 05:22:20|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650950550000|2022-04-26 05:22:30|168.95|166.15|168.84|166.04|168.95|166.15|168.84|166.04|0
1650950560000|2022-04-26 05:22:40|168.73|165.93|168.62|165.82|168.73|165.93|168.62|165.82|0
1650950570000|2022-04-26 05:22:50|168.51|165.71|168.62|165.82|168.62|165.82|168.51|165.71|0
1650950580000|2022-04-26 05:23:00|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1650950590000|2022-04-26 05:23:10|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1650950610000|2022-04-26 05:23:30|168.51|165.71|168.4|165.6|168.51|165.71|168.4|165.6|0
1650950620000|2022-04-26 05:23:40|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650950630000|2022-04-26 05:23:50|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1650950640000|2022-04-26 05:24:00|168.57|165.77|168.51|165.71|168.57|165.77|168.51|165.71|0
1650950650000|2022-04-26 05:24:10|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1650950660000|2022-04-26 05:24:20|168.73|165.93|168.62|165.82|168.73|165.93|168.62|165.82|0
1650950680000|2022-04-26 05:24:40|168.68|165.88|168.68|165.88|168.68|165.88|168.68|165.88|0
1650950690000|2022-04-26 05:24:50|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650950700000|2022-04-26 05:25:00|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1650950710000|2022-04-26 05:25:10|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650950720000|2022-04-26 05:25:20|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1650950730000|2022-04-26 05:25:30|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1650950750000|2022-04-26 05:25:50|168.46|165.66|168.29|165.49|168.46|165.66|168.29|165.49|0
1650950760000|2022-04-26 05:26:00|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1650950770000|2022-04-26 05:26:10|168.29|165.49|168.18|165.38|168.29|165.49|168.18|165.38|0
1650950780000|2022-04-26 05:26:20|168.29|165.49|168.18|165.38|168.29|165.49|168.18|165.38|0
1650950790000|2022-04-26 05:26:30|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650950800000|2022-04-26 05:26:40|168.35|165.55|168.35|165.55|168.35|165.55|168.35|165.55|0
1650950810000|2022-04-26 05:26:50|168.4|165.6|168.57|165.77|168.62|165.82|168.4|165.6|0
1650950820000|2022-04-26 05:27:00|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1650950830000|2022-04-26 05:27:10|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650950840000|2022-04-26 05:27:20|168.62|165.82|168.73|165.93|168.73|165.93|168.62|165.82|0
1650950850000|2022-04-26 05:27:30|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1650950870000|2022-04-26 05:27:50|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1650950880000|2022-04-26 05:28:00|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1650950900000|2022-04-26 05:28:20|168.51|165.71|168.4|165.6|168.51|165.71|168.4|165.6|0
1650950920000|2022-04-26 05:28:40|168.51|165.71|168.62|165.82|168.62|165.82|168.51|165.71|0
1650950930000|2022-04-26 05:28:50|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650950940000|2022-04-26 05:29:00|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650950970000|2022-04-26 05:29:30|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650950980000|2022-04-26 05:29:40|168.62|165.82|168.73|165.93|168.73|165.93|168.62|165.82|0
1650950990000|2022-04-26 05:29:50|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1650951000000|2022-04-26 05:30:00|168.51|165.71|168.67|165.87|168.67|165.87|168.51|165.71|0
1650951010000|2022-04-26 05:30:10|168.62|165.82|168.51|165.71|168.62|165.82|168.51|165.71|0
1650951030000|2022-04-26 05:30:30|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1650951040000|2022-04-26 05:30:40|168.51|165.71|168.4|165.6|168.51|165.71|168.4|165.6|0
1650951050000|2022-04-26 05:30:50|168.45|165.65|168.4|165.6|168.45|165.65|168.4|165.6|0
1650951070000|2022-04-26 05:31:10|168.18|165.38|168.07|165.27|168.18|165.38|168.07|165.27|0
1650951080000|2022-04-26 05:31:20|167.96|165.16|167.96|165.16|168.07|165.27|167.96|165.16|0
1650951100000|2022-04-26 05:31:40|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1650951110000|2022-04-26 05:31:50|167.91|165.11|167.85|165.05|167.91|165.11|167.85|165.05|0
1650951120000|2022-04-26 05:32:00|167.74|164.94|167.63|164.83|167.74|164.94|167.63|164.83|0
1650951130000|2022-04-26 05:32:10|167.69|164.89|167.74|164.94|167.74|164.94|167.69|164.89|0
1650951140000|2022-04-26 05:32:20|167.8|165|167.85|165.05|167.85|165.05|167.74|164.94|0
1650951150000|2022-04-26 05:32:30|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1650951160000|2022-04-26 05:32:40|168.07|165.27|168.01|165.21|168.07|165.27|168.01|165.21|0
1650951170000|2022-04-26 05:32:50|167.96|165.16|167.85|165.05|167.96|165.16|167.85|165.05|0
1650951180000|2022-04-26 05:33:00|167.8|165|167.8|165|167.85|165.05|167.8|165|0
1650951190000|2022-04-26 05:33:10|167.74|164.94|167.74|164.94|167.74|164.94|167.69|164.89|0
1650951210000|2022-04-26 05:33:30|167.8|165|167.8|165|167.8|165|167.8|165|0
1650951220000|2022-04-26 05:33:40|167.74|164.94|167.85|165.05|167.85|165.05|167.74|164.94|0
1650951230000|2022-04-26 05:33:50|167.9|165.1|167.96|165.16|167.96|165.16|167.9|165.1|0
1650951240000|2022-04-26 05:34:00|167.9|165.1|168.01|165.21|168.01|165.21|167.85|165.05|0
1650951250000|2022-04-26 05:34:10|167.96|165.16|168.07|165.27|168.07|165.27|167.96|165.16|0
1650951260000|2022-04-26 05:34:20|168.12|165.32|168.07|165.27|168.17|165.37|168.07|165.27|0
1650951270000|2022-04-26 05:34:30|168.12|165.32|168.17|165.37|168.17|165.37|168.12|165.32|0
1650951280000|2022-04-26 05:34:40|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1650951290000|2022-04-26 05:34:50|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1650951300000|2022-04-26 05:35:00|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1650951310000|2022-04-26 05:35:10|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1650951320000|2022-04-26 05:35:20|168.28|165.48|168.23|165.43|168.28|165.48|168.23|165.43|0
1650951330000|2022-04-26 05:35:30|168.28|165.48|168.17|165.37|168.28|165.48|168.17|165.37|0
1650951350000|2022-04-26 05:35:50|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1650951360000|2022-04-26 05:36:00|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1650951380000|2022-04-26 05:36:20|168.06|165.26|167.95|165.15|168.06|165.26|167.95|165.15|0
1650951390000|2022-04-26 05:36:30|168.06|165.26|167.95|165.15|168.06|165.26|167.95|165.15|0
1650951410000|2022-04-26 05:36:50|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1650951420000|2022-04-26 05:37:00|168.23|165.43|168.17|165.37|168.23|165.43|168.17|165.37|0
1650951430000|2022-04-26 05:37:10|168.28|165.48|168.23|165.43|168.28|165.48|168.23|165.43|0
1650951440000|2022-04-26 05:37:20|168.28|165.48|168.17|165.37|168.28|165.48|168.17|165.37|0
1650951460000|2022-04-26 05:37:40|168.28|165.48|168.28|165.48|168.28|165.48|168.23|165.43|0
1650951470000|2022-04-26 05:37:50|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1650951480000|2022-04-26 05:38:00|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1650951490000|2022-04-26 05:38:10|168.39|165.59|168.34|165.54|168.39|165.59|168.34|165.54|0
1650951500000|2022-04-26 05:38:20|168.39|165.59|168.39|165.59|168.39|165.59|168.28|165.48|0
1650951510000|2022-04-26 05:38:30|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1650951520000|2022-04-26 05:38:40|168.34|165.54|168.39|165.59|168.39|165.59|168.34|165.54|0
1650951540000|2022-04-26 05:39:00|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1650951550000|2022-04-26 05:39:10|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1650951560000|2022-04-26 05:39:20|168.28|165.48|168.12|165.32|168.28|165.48|168.12|165.32|0
1650951570000|2022-04-26 05:39:30|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1650951590000|2022-04-26 05:39:50|168.06|165.26|168.17|165.37|168.17|165.37|168.06|165.26|0
1650951600000|2022-04-26 05:40:00|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1650951610000|2022-04-26 05:40:10|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1650951620000|2022-04-26 05:40:20|167.95|165.15|168.06|165.26|168.06|165.26|167.95|165.15|0
1650951630000|2022-04-26 05:40:30|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1650951670000|2022-04-26 05:41:10|167.84|165.04|167.73|164.93|167.84|165.04|167.73|164.93|0
1650951680000|2022-04-26 05:41:20|167.62|164.82|167.68|164.88|167.68|164.88|167.62|164.82|0
1650951690000|2022-04-26 05:41:30|167.62|164.82|167.73|164.93|167.73|164.93|167.62|164.82|0
1650951700000|2022-04-26 05:41:40|167.62|164.82|167.79|164.99|167.79|164.99|167.62|164.82|0
1650951710000|2022-04-26 05:41:50|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1650951730000|2022-04-26 05:42:10|167.62|164.82|167.84|165.04|167.84|165.04|167.62|164.82|0
1650951740000|2022-04-26 05:42:20|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650951750000|2022-04-26 05:42:30|167.84|165.04|167.84|165.04|167.9|165.1|167.84|165.04|0
1650951760000|2022-04-26 05:42:40|167.95|165.15|167.84|165.04|167.95|165.15|167.84|165.04|0
1650951770000|2022-04-26 05:42:50|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1650951780000|2022-04-26 05:43:00|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1650951790000|2022-04-26 05:43:10|167.79|164.99|167.95|165.15|167.95|165.15|167.79|164.99|0
1650951800000|2022-04-26 05:43:20|167.84|165.04|167.84|165.04|167.84|165.04|167.84|165.04|0
1650951810000|2022-04-26 05:43:30|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1650951820000|2022-04-26 05:43:40|167.84|165.04|167.84|165.04|167.95|165.15|167.84|165.04|0
1650951840000|2022-04-26 05:44:00|167.9|165.1|167.84|165.04|167.95|165.15|167.84|165.04|0
1650951850000|2022-04-26 05:44:10|167.9|165.1|167.84|165.04|167.9|165.1|167.84|165.04|0
1650951860000|2022-04-26 05:44:20|167.73|164.93|167.84|165.04|167.84|165.04|167.73|164.93|0
1650951870000|2022-04-26 05:44:30|167.73|164.93|167.62|164.82|167.73|164.93|167.62|164.82|0
1650951890000|2022-04-26 05:44:50|167.51|164.71|167.51|164.71|167.51|164.71|167.4|164.6|0
1650951900000|2022-04-26 05:45:00|167.4|164.6|167.4|164.6|167.4|164.6|167.35|164.55|0
1650951910000|2022-04-26 05:45:10|167.35|164.55|167.29|164.49|167.35|164.55|167.29|164.49|0
1650951920000|2022-04-26 05:45:20|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1650951930000|2022-04-26 05:45:30|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1650951950000|2022-04-26 05:45:50|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1650951960000|2022-04-26 05:46:00|167.13|164.33|167.18|164.38|167.18|164.38|167.13|164.33|0
1650951970000|2022-04-26 05:46:10|167.07|164.27|167.13|164.33|167.13|164.33|167.07|164.27|0
1650951980000|2022-04-26 05:46:20|167.07|164.27|167.07|164.27|167.13|164.33|167.07|164.27|0
1650951990000|2022-04-26 05:46:30|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1650952010000|2022-04-26 05:46:50|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1650952020000|2022-04-26 05:47:00|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1650952030000|2022-04-26 05:47:10|167.29|164.49|167.4|164.6|167.4|164.6|167.29|164.49|0
1650952040000|2022-04-26 05:47:20|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1650952060000|2022-04-26 05:47:40|167.4|164.6|167.35|164.55|167.4|164.6|167.29|164.49|0
1650952070000|2022-04-26 05:47:50|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1650952080000|2022-04-26 05:48:00|167.4|164.6|167.29|164.49|167.4|164.6|167.29|164.49|0
1650952090000|2022-04-26 05:48:10|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1650952110000|2022-04-26 05:48:30|167.51|164.71|167.4|164.6|167.51|164.71|167.4|164.6|0
1650952130000|2022-04-26 05:48:50|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1650952150000|2022-04-26 05:49:10|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1650952160000|2022-04-26 05:49:20|167.07|164.27|167.07|164.27|167.07|164.27|167.02|164.22|0
1650952180000|2022-04-26 05:49:40|167.18|164.38|167.07|164.27|167.18|164.38|167.07|164.27|0
1650952190000|2022-04-26 05:49:50|167.13|164.33|167.07|164.27|167.13|164.33|167.07|164.27|0
1650952200000|2022-04-26 05:50:00|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1650952220000|2022-04-26 05:50:20|167.13|164.33|167.07|164.27|167.13|164.33|167.07|164.27|0
1650952230000|2022-04-26 05:50:30|166.96|164.16|167.07|164.27|167.07|164.27|166.96|164.16|0
1650952250000|2022-04-26 05:50:50|167.13|164.33|167.07|164.27|167.13|164.33|167.07|164.27|0
1650952270000|2022-04-26 05:51:10|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1650952290000|2022-04-26 05:51:30|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1650952300000|2022-04-26 05:51:40|166.96|164.16|166.91|164.11|166.96|164.16|166.85|164.05|0
1650952310000|2022-04-26 05:51:50|166.85|164.05|166.74|163.94|166.85|164.05|166.74|163.94|0
1650952320000|2022-04-26 05:52:00|166.69|163.89|166.64|163.84|166.74|163.94|166.64|163.84|0
1650952330000|2022-04-26 05:52:10|166.58|163.78|166.53|163.73|166.58|163.78|166.53|163.73|0
1650952340000|2022-04-26 05:52:20|166.63|163.83|166.74|163.94|166.74|163.94|166.63|163.83|0
1650952350000|2022-04-26 05:52:30|166.63|163.83|166.53|163.73|166.63|163.83|166.53|163.73|0
1650952360000|2022-04-26 05:52:40|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1650952370000|2022-04-26 05:52:50|166.58|163.78|166.42|163.62|166.58|163.78|166.42|163.62|0
1650952380000|2022-04-26 05:53:00|166.31|163.51|166.2|163.4|166.31|163.51|166.2|163.4|0
1650952410000|2022-04-26 05:53:30|166.09|163.29|166.04|163.24|166.09|163.29|166.04|163.24|0
1650952420000|2022-04-26 05:53:40|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1650952430000|2022-04-26 05:53:50|166.09|163.29|166.15|163.35|166.15|163.35|166.09|163.29|0
1650952440000|2022-04-26 05:54:00|166.2|163.4|166.31|163.51|166.31|163.51|166.2|163.4|0
1650952470000|2022-04-26 05:54:30|166.2|163.4|166.09|163.29|166.2|163.4|166.09|163.29|0
1650952480000|2022-04-26 05:54:40|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1650952500000|2022-04-26 05:55:00|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1650952520000|2022-04-26 05:55:20|166.2|163.4|166.2|163.4|166.2|163.4|166.2|163.4|0
1650952530000|2022-04-26 05:55:30|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1650952540000|2022-04-26 05:55:40|166.15|163.35|166.15|163.35|166.15|163.35|166.15|163.35|0
1650952550000|2022-04-26 05:55:50|166.09|163.29|166.2|163.4|166.2|163.4|166.09|163.29|0
1650952560000|2022-04-26 05:56:00|166.31|163.51|166.41|163.61|166.41|163.61|166.31|163.51|0
1650952570000|2022-04-26 05:56:10|166.52|163.72|166.63|163.83|166.69|163.89|166.52|163.72|0
1650952590000|2022-04-26 05:56:30|166.74|163.94|166.96|164.16|166.96|164.16|166.74|163.94|0
1650952600000|2022-04-26 05:56:40|167.01|164.21|167.07|164.27|167.07|164.27|167.01|164.21|0
1650952610000|2022-04-26 05:56:50|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1650952620000|2022-04-26 05:57:00|167.07|164.27|167.07|164.27|167.07|164.27|166.96|164.16|0
1650952630000|2022-04-26 05:57:10|167.17|164.37|167.28|164.48|167.28|164.48|167.17|164.37|0
1650952640000|2022-04-26 05:57:20|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1650952650000|2022-04-26 05:57:30|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1650952670000|2022-04-26 05:57:50|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1650952680000|2022-04-26 05:58:00|167.07|164.27|167.17|164.37|167.17|164.37|167.07|164.27|0
1650952700000|2022-04-26 05:58:20|167.28|164.48|167.17|164.37|167.28|164.48|167.17|164.37|0
1650952710000|2022-04-26 05:58:30|167.28|164.48|167.34|164.54|167.39|164.59|167.28|164.48|0
1650952720000|2022-04-26 05:58:40|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1650952730000|2022-04-26 05:58:50|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1650952740000|2022-04-26 05:59:00|167.45|164.65|167.28|164.48|167.5|164.7|167.28|164.48|0
1650952750000|2022-04-26 05:59:10|167.17|164.37|167.06|164.26|167.17|164.37|167.06|164.26|0
1650952760000|2022-04-26 05:59:20|167.28|164.48|167.06|164.26|167.28|164.48|167.06|164.26|0
1650952770000|2022-04-26 05:59:30|167.17|164.37|167.28|164.48|167.39|164.59|167.17|164.37|0
1650952780000|2022-04-26 05:59:40|167.17|164.37|167.17|164.37|167.28|164.48|167.17|164.37|0
1650952790000|2022-04-26 05:59:50|167.28|164.48|167.45|164.65|167.45|164.65|167.28|164.48|0
1650952800000|2022-04-26 06:00:00|167.72|164.92|167.72|164.92|167.83|165.03|167.72|164.92|0
1650952810000|2022-04-26 06:00:10|167.77|164.97|167.93|165.13|167.93|165.13|167.72|164.92|0
1650952820000|2022-04-26 06:00:20|167.88|165.08|167.17|164.37|167.88|165.08|167.17|164.37|0
1650952830000|2022-04-26 06:00:30|167.12|164.32|166.95|164.15|167.12|164.32|166.95|164.15|0
1650952840000|2022-04-26 06:00:40|167.01|164.21|167.06|164.26|167.06|164.26|166.95|164.15|0
1650952850000|2022-04-26 06:00:50|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1650952860000|2022-04-26 06:01:00|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1650952870000|2022-04-26 06:01:10|166.74|163.94|166.95|164.15|166.95|164.15|166.74|163.94|0
1650952880000|2022-04-26 06:01:20|167.06|164.26|167.17|164.37|167.17|164.37|167.06|164.26|0
1650952890000|2022-04-26 06:01:30|167.28|164.48|167.39|164.59|167.39|164.59|167.28|164.48|0
1650952900000|2022-04-26 06:01:40|167.45|164.65|167.28|164.48|167.45|164.65|167.28|164.48|0
1650952910000|2022-04-26 06:01:50|167.39|164.59|167.5|164.7|167.5|164.7|167.39|164.59|0
1650952920000|2022-04-26 06:02:00|167.61|164.81|167.72|164.92|167.72|164.92|167.61|164.81|0
1650952930000|2022-04-26 06:02:10|167.82|165.02|167.93|165.13|167.93|165.13|167.82|165.02|0
1650952940000|2022-04-26 06:02:20|168.1|165.3|168.37|165.57|168.37|165.57|168.1|165.3|0
1650952950000|2022-04-26 06:02:30|168.48|165.68|168.59|165.79|168.59|165.79|168.48|165.68|0
1650952960000|2022-04-26 06:02:40|168.76|165.96|168.7|165.9|168.81|166.01|168.7|165.9|0
1650952970000|2022-04-26 06:02:50|168.65|165.85|168.32|165.52|168.7|165.9|168.32|165.52|0
1650952980000|2022-04-26 06:03:00|168.37|165.57|168.26|165.46|168.48|165.68|168.26|165.46|0
1650952990000|2022-04-26 06:03:10|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1650953000000|2022-04-26 06:03:20|168.48|165.68|168.26|165.46|168.48|165.68|168.26|165.46|0
1650953010000|2022-04-26 06:03:30|168.37|165.57|168.48|165.68|168.48|165.68|168.26|165.46|0
1650953020000|2022-04-26 06:03:40|168.59|165.79|168.65|165.85|168.65|165.85|168.59|165.79|0
1650953030000|2022-04-26 06:03:50|168.7|165.9|168.81|166.01|168.92|166.12|168.7|165.9|0
1650953040000|2022-04-26 06:04:00|168.92|166.12|169.14|166.34|169.14|166.34|168.92|166.12|0
1650953050000|2022-04-26 06:04:10|169.19|166.39|169.25|166.45|169.25|166.45|169.14|166.34|0
1650953060000|2022-04-26 06:04:20|169.36|166.56|169.25|166.45|169.36|166.56|169.25|166.45|0
1650953070000|2022-04-26 06:04:30|169.36|166.56|169.46|166.66|169.46|166.66|169.36|166.56|0
1650953080000|2022-04-26 06:04:40|169.36|166.56|169.35|166.55|169.36|166.56|169.25|166.45|0
1650953090000|2022-04-26 06:04:50|169.25|166.45|168.7|165.9|169.25|166.45|168.7|165.9|0
1650953100000|2022-04-26 06:05:00|168.81|166.01|168.97|166.17|168.97|166.17|168.81|166.01|0
1650953110000|2022-04-26 06:05:10|169.03|166.23|169.19|166.39|169.19|166.39|169.03|166.23|0
1650953120000|2022-04-26 06:05:20|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1650953130000|2022-04-26 06:05:30|169.57|166.77|169.9|167.1|169.9|167.1|169.57|166.77|0
1650953140000|2022-04-26 06:05:40|170.01|167.21|169.79|166.99|170.01|167.21|169.79|166.99|0
1650953150000|2022-04-26 06:05:50|169.9|167.1|169.96|167.16|169.96|167.16|169.9|167.1|0
1650953160000|2022-04-26 06:06:00|170.01|167.21|170.57|167.77|170.57|167.77|170.01|167.21|0
1650953170000|2022-04-26 06:06:10|170.45|167.65|170.18|167.38|170.45|167.65|170.18|167.38|0
1650953180000|2022-04-26 06:06:20|170.23|167.43|170.12|167.32|170.23|167.43|170.12|167.32|0
1650953190000|2022-04-26 06:06:30|170.07|167.27|170.12|167.32|170.23|167.43|170.07|167.27|0
1650953210000|2022-04-26 06:06:50|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1650953220000|2022-04-26 06:07:00|170.29|167.49|170.23|167.43|170.29|167.49|170.23|167.43|0
1650953230000|2022-04-26 06:07:10|170.12|167.32|169.79|166.99|170.12|167.32|169.79|166.99|0
1650953250000|2022-04-26 06:07:30|169.68|166.88|169.57|166.77|169.68|166.88|169.57|166.77|0
1650953260000|2022-04-26 06:07:40|169.68|166.88|169.74|166.94|169.74|166.94|169.57|166.77|0
1650953270000|2022-04-26 06:07:50|169.68|166.88|169.9|167.1|170.01|167.21|169.68|166.88|0
1650953280000|2022-04-26 06:08:00|169.85|167.05|169.9|167.1|169.9|167.1|169.85|167.05|0
1650953290000|2022-04-26 06:08:10|170.01|167.21|170.23|167.43|170.23|167.43|170.01|167.21|0
1650953300000|2022-04-26 06:08:20|170.34|167.54|170.29|167.49|170.45|167.65|170.23|167.43|0
1650953310000|2022-04-26 06:08:30|170.34|167.54|170.4|167.6|170.4|167.6|170.34|167.54|0
1650953320000|2022-04-26 06:08:40|170.45|167.65|170.56|167.76|170.56|167.76|170.45|167.65|0
1650953330000|2022-04-26 06:08:50|170.51|167.71|170.34|167.54|170.51|167.71|170.34|167.54|0
1650953340000|2022-04-26 06:09:00|170.67|167.87|170.45|167.65|170.67|167.87|170.45|167.65|0
1650953350000|2022-04-26 06:09:10|170.34|167.54|170.01|167.21|170.34|167.54|170.01|167.21|0
1650953360000|2022-04-26 06:09:20|170.12|167.32|170.29|167.49|170.29|167.49|170.12|167.32|0
1650953370000|2022-04-26 06:09:30|170.23|167.43|170.12|167.32|170.23|167.43|170.12|167.32|0
1650953380000|2022-04-26 06:09:40|170.07|167.27|170.01|167.21|170.07|167.27|170.01|167.21|0
1650953390000|2022-04-26 06:09:50|169.9|167.1|170.01|167.21|170.01|167.21|169.79|166.99|0
1650953400000|2022-04-26 06:10:00|169.9|167.1|169.9|167.1|170.01|167.21|169.9|167.1|0
1650953410000|2022-04-26 06:10:10|169.79|166.99|169.68|166.88|169.79|166.99|169.68|166.88|0
1650953420000|2022-04-26 06:10:20|169.57|166.77|169.63|166.83|169.63|166.83|169.57|166.77|0
1650953430000|2022-04-26 06:10:30|169.57|166.77|169.57|166.77|169.57|166.77|169.52|166.72|0
1650953440000|2022-04-26 06:10:40|169.52|166.72|169.41|166.61|169.52|166.72|169.41|166.61|0
1650953450000|2022-04-26 06:10:50|169.35|166.55|169.24|166.44|169.35|166.55|169.13|166.33|0
1650953460000|2022-04-26 06:11:00|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1650953470000|2022-04-26 06:11:10|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1650953480000|2022-04-26 06:11:20|169.57|166.77|169.68|166.88|169.68|166.88|169.57|166.77|0
1650953490000|2022-04-26 06:11:30|169.79|166.99|170.01|167.21|170.01|167.21|169.79|166.99|0
1650953500000|2022-04-26 06:11:40|170.07|167.27|170.12|167.32|170.29|167.49|170.07|167.27|0
1650953510000|2022-04-26 06:11:50|170.01|167.21|170.12|167.32|170.12|167.32|170.01|167.21|0
1650953520000|2022-04-26 06:12:00|170.01|167.21|169.9|167.1|170.01|167.21|169.9|167.1|0
1650953530000|2022-04-26 06:12:10|170.01|167.21|170.07|167.27|170.07|167.27|170.01|167.21|0
1650953540000|2022-04-26 06:12:20|170.01|167.21|170.29|167.49|170.29|167.49|170.01|167.21|0
1650953550000|2022-04-26 06:12:30|170.34|167.54|170.34|167.54|170.45|167.65|170.34|167.54|0
1650953560000|2022-04-26 06:12:40|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1650953570000|2022-04-26 06:12:50|170.12|167.32|170.34|167.54|170.34|167.54|170.12|167.32|0
1650953580000|2022-04-26 06:13:00|170.56|167.76|170.62|167.82|170.67|167.87|170.56|167.76|0
1650953590000|2022-04-26 06:13:10|170.67|167.87|170.56|167.76|170.67|167.87|170.45|167.65|0
1650953600000|2022-04-26 06:13:20|170.67|167.87|170.67|167.87|170.78|167.98|170.67|167.87|0
1650953610000|2022-04-26 06:13:30|171|168.2|171|168.2|171|168.2|170.78|167.98|0
1650953620000|2022-04-26 06:13:40|170.89|168.09|170.84|168.04|170.89|168.09|170.84|168.04|0
1650953630000|2022-04-26 06:13:50|170.89|168.09|170.78|167.98|170.89|168.09|170.78|167.98|0
1650953640000|2022-04-26 06:14:00|170.89|168.09|170.89|168.09|170.89|168.09|170.78|167.98|0
1650953650000|2022-04-26 06:14:10|171|168.2|170.67|167.87|171|168.2|170.67|167.87|0
1650953660000|2022-04-26 06:14:20|170.62|167.82|170.56|167.76|170.67|167.87|170.56|167.76|0
1650953670000|2022-04-26 06:14:30|170.45|167.65|170.34|167.54|170.45|167.65|170.34|167.54|0
1650953680000|2022-04-26 06:14:40|170.45|167.65|170.56|167.76|170.56|167.76|170.45|167.65|0
1650953690000|2022-04-26 06:14:50|170.67|167.87|170.56|167.76|170.67|167.87|170.56|167.76|0
1650953700000|2022-04-26 06:15:00|170.67|167.87|170.78|167.98|170.78|167.98|170.67|167.87|0
1650953710000|2022-04-26 06:15:10|170.73|167.93|170.78|167.98|170.78|167.98|170.73|167.93|0
1650953720000|2022-04-26 06:15:20|170.73|167.93|170.89|168.09|170.89|168.09|170.73|167.93|0
1650953730000|2022-04-26 06:15:30|170.95|168.15|171.22|168.42|171.22|168.42|170.89|168.09|0
1650953740000|2022-04-26 06:15:40|171.33|168.53|172.11|169.31|172.11|169.31|171.33|168.53|0
1650953750000|2022-04-26 06:15:50|172.22|169.42|171.89|169.09|172.22|169.42|171.89|169.09|0
1650953760000|2022-04-26 06:16:00|171.55|168.75|171.55|168.75|171.66|168.86|171.55|168.75|0
1650953770000|2022-04-26 06:16:10|171.66|168.86|171.55|168.75|171.66|168.86|171.55|168.75|0
1650953780000|2022-04-26 06:16:20|171.61|168.81|171.89|169.09|171.89|169.09|171.61|168.81|0
1650953790000|2022-04-26 06:16:30|172|169.2|172.22|169.42|172.22|169.42|172|169.2|0
1650953800000|2022-04-26 06:16:40|172.39|169.59|172.44|169.64|172.44|169.64|172.39|169.59|0
1650953810000|2022-04-26 06:16:50|172.39|169.59|172.44|169.64|172.5|169.7|172.39|169.59|0
1650953820000|2022-04-26 06:17:00|172.22|169.42|172|169.2|172.22|169.42|171.88|169.08|0
1650953830000|2022-04-26 06:17:10|172.11|169.31|171.66|168.86|172.11|169.31|171.66|168.86|0
1650953840000|2022-04-26 06:17:20|171.77|168.97|171.88|169.08|171.88|169.08|171.77|168.97|0
1650953850000|2022-04-26 06:17:30|171.83|169.03|171.77|168.97|171.83|169.03|171.77|168.97|0
1650953860000|2022-04-26 06:17:40|171.66|168.86|171.66|168.86|171.83|169.03|171.66|168.86|0
1650953880000|2022-04-26 06:18:00|171.77|168.97|171.88|169.08|171.88|169.08|171.77|168.97|0
1650953890000|2022-04-26 06:18:10|171.83|169.03|171.83|169.03|171.83|169.03|171.83|169.03|0
1650953900000|2022-04-26 06:18:20|171.66|168.86|171.44|168.64|171.66|168.86|171.33|168.53|0
1650953920000|2022-04-26 06:18:40|171.55|168.75|171.39|168.59|171.55|168.75|171.39|168.59|0
1650953930000|2022-04-26 06:18:50|171.33|168.53|171.44|168.64|171.44|168.64|171.33|168.53|0
1650953940000|2022-04-26 06:19:00|171.55|168.75|171.44|168.64|171.55|168.75|171.44|168.64|0
1650953950000|2022-04-26 06:19:10|171.33|168.53|171.28|168.48|171.39|168.59|171.22|168.42|0
1650953960000|2022-04-26 06:19:20|171.22|168.42|171.11|168.31|171.28|168.48|171.05|168.25|0
1650953970000|2022-04-26 06:19:30|171|168.2|171|168.2|171|168.2|171|168.2|0
1650953980000|2022-04-26 06:19:40|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1650953990000|2022-04-26 06:19:50|171.33|168.53|171.33|168.53|171.33|168.53|171.33|168.53|0
1650954000000|2022-04-26 06:20:00|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1650954010000|2022-04-26 06:20:10|171.55|168.75|171.77|168.97|171.77|168.97|171.55|168.75|0
1650954020000|2022-04-26 06:20:20|171.88|169.08|171.88|169.08|171.88|169.08|171.77|168.97|0
1650954030000|2022-04-26 06:20:30|171.99|169.19|171.88|169.08|171.99|169.19|171.77|168.97|0
1650954040000|2022-04-26 06:20:40|171.77|168.97|171.99|169.19|171.99|169.19|171.77|168.97|0
1650954060000|2022-04-26 06:21:00|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1650954070000|2022-04-26 06:21:10|171.99|169.19|171.88|169.08|171.99|169.19|171.88|169.08|0
1650954080000|2022-04-26 06:21:20|171.77|168.97|171.77|168.97|171.77|168.97|171.66|168.86|0
1650954090000|2022-04-26 06:21:30|171.72|168.92|171.44|168.64|171.72|168.92|171.44|168.64|0
1650954100000|2022-04-26 06:21:40|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1650954110000|2022-04-26 06:21:50|171.66|168.86|171.55|168.75|171.66|168.86|171.55|168.75|0
1650954120000|2022-04-26 06:22:00|171.66|168.86|171.66|168.86|171.66|168.86|171.55|168.75|0
1650954130000|2022-04-26 06:22:10|171.77|168.97|171.88|169.08|171.88|169.08|171.77|168.97|0
1650954140000|2022-04-26 06:22:20|171.77|168.97|171.77|168.97|171.88|169.08|171.77|168.97|0
1650954150000|2022-04-26 06:22:30|171.66|168.86|171.77|168.97|171.77|168.97|171.66|168.86|0
1650954160000|2022-04-26 06:22:40|171.72|168.92|171.66|168.86|171.72|168.92|171.55|168.75|0
1650954170000|2022-04-26 06:22:50|171.55|168.75|171.72|168.92|171.77|168.97|171.55|168.75|0
1650954180000|2022-04-26 06:23:00|171.77|168.97|171.77|168.97|171.77|168.97|171.66|168.86|0
1650954190000|2022-04-26 06:23:10|171.72|168.92|171.77|168.97|171.77|168.97|171.66|168.86|0
1650954200000|2022-04-26 06:23:20|171.88|169.08|172.1|169.3|172.1|169.3|171.88|169.08|0
1650954210000|2022-04-26 06:23:30|172.05|169.25|172.1|169.3|172.1|169.3|171.99|169.19|0
1650954220000|2022-04-26 06:23:40|172.05|169.25|171.99|169.19|172.05|169.25|171.99|169.19|0
1650954230000|2022-04-26 06:23:50|171.88|169.08|171.99|169.19|171.99|169.19|171.77|168.97|0
1650954240000|2022-04-26 06:24:00|171.88|169.08|171.88|169.08|171.99|169.19|171.88|169.08|0
1650954250000|2022-04-26 06:24:10|171.99|169.19|171.99|169.19|172.1|169.3|171.99|169.19|0
1650954260000|2022-04-26 06:24:20|172.1|169.3|172.05|169.25|172.1|169.3|172.05|169.25|0
1650954270000|2022-04-26 06:24:30|171.99|169.19|172.1|169.3|172.1|169.3|171.99|169.19|0
1650954280000|2022-04-26 06:24:40|171.99|169.19|171.94|169.14|171.99|169.19|171.94|169.14|0
1650954290000|2022-04-26 06:24:50|171.88|169.08|171.94|169.14|171.94|169.14|171.88|169.08|0
1650954300000|2022-04-26 06:25:00|171.77|168.97|171.71|168.91|171.77|168.97|171.66|168.86|0
1650954310000|2022-04-26 06:25:10|171.66|168.86|172.1|169.3|172.1|169.3|171.66|168.86|0
1650954320000|2022-04-26 06:25:20|171.38|168.58|171.27|168.47|171.38|168.58|171.27|168.47|0
1650954330000|2022-04-26 06:25:30|171.16|168.36|172.75|169.95|172.75|169.95|171.16|168.36|0
1650954340000|2022-04-26 06:25:40|172.86|170.06|172.86|170.06|172.92|170.12|172.86|170.06|0
1650954350000|2022-04-26 06:25:50|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1650954360000|2022-04-26 06:26:00|172.64|169.84|172.14|169.34|172.64|169.84|172.14|169.34|0
1650954370000|2022-04-26 06:26:10|172.09|169.29|172.31|169.51|172.42|169.62|172.09|169.29|0
1650954380000|2022-04-26 06:26:20|172.2|169.4|172.31|169.51|172.31|169.51|172.2|169.4|0
1650954390000|2022-04-26 06:26:30|172.42|169.62|172.42|169.62|172.53|169.73|172.42|169.62|0
1650954400000|2022-04-26 06:26:40|172.53|169.73|172.42|169.62|172.53|169.73|172.42|169.62|0
1650954410000|2022-04-26 06:26:50|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1650954420000|2022-04-26 06:27:00|172.42|169.62|172.42|169.62|172.53|169.73|172.42|169.62|0
1650954430000|2022-04-26 06:27:10|172.31|169.51|172.42|169.62|172.42|169.62|172.31|169.51|0
1650954440000|2022-04-26 06:27:20|172.53|169.73|172.53|169.73|172.53|169.73|172.53|169.73|0
1650954460000|2022-04-26 06:27:40|172.42|169.62|172.31|169.51|172.42|169.62|172.31|169.51|0
1650954470000|2022-04-26 06:27:50|172.42|169.62|172.31|169.51|172.42|169.62|172.31|169.51|0
1650954480000|2022-04-26 06:28:00|172.42|169.62|172.36|169.56|172.42|169.62|172.36|169.56|0
1650954490000|2022-04-26 06:28:10|172.31|169.51|172.08|169.28|172.31|169.51|172.08|169.28|0
1650954500000|2022-04-26 06:28:20|172.25|169.45|172.2|169.4|172.31|169.51|172.2|169.4|0
1650954510000|2022-04-26 06:28:30|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1650954530000|2022-04-26 06:28:50|172.42|169.62|172.59|169.79|172.59|169.79|172.42|169.62|0
1650954540000|2022-04-26 06:29:00|172.53|169.73|172.53|169.73|172.53|169.73|172.42|169.62|0
1650954550000|2022-04-26 06:29:10|172.64|169.84|172.53|169.73|172.64|169.84|172.53|169.73|0
1650954570000|2022-04-26 06:29:30|172.64|169.84|172.42|169.62|172.64|169.84|172.42|169.62|0
1650954580000|2022-04-26 06:29:40|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1650954590000|2022-04-26 06:29:50|172.42|169.62|172.19|169.39|172.42|169.62|172.19|169.39|0
1650954600000|2022-04-26 06:30:00|172.31|169.51|172.08|169.28|172.31|169.51|171.97|169.17|0
1650954610000|2022-04-26 06:30:10|171.97|169.17|172.03|169.23|172.08|169.28|171.97|169.17|0
1650954620000|2022-04-26 06:30:20|171.97|169.17|172.08|169.28|172.19|169.39|171.97|169.17|0
1650954630000|2022-04-26 06:30:30|172.14|169.34|172.19|169.39|172.19|169.39|172.08|169.28|0
1650954640000|2022-04-26 06:30:40|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1650954650000|2022-04-26 06:30:50|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1650954660000|2022-04-26 06:31:00|171.86|169.06|171.64|168.84|171.86|169.06|171.64|168.84|0
1650954670000|2022-04-26 06:31:10|171.31|168.51|171.2|168.4|171.42|168.62|171.2|168.4|0
1650954680000|2022-04-26 06:31:20|171.26|168.46|171.2|168.4|171.26|168.46|171.15|168.35|0
1650954690000|2022-04-26 06:31:30|171.31|168.51|171.09|168.29|171.31|168.51|171.09|168.29|0
1650954700000|2022-04-26 06:31:40|171.2|168.4|171.31|168.51|171.31|168.51|171.2|168.4|0
1650954710000|2022-04-26 06:31:50|171.26|168.46|171.59|168.79|171.59|168.79|171.26|168.46|0
1650954720000|2022-04-26 06:32:00|171.53|168.73|171.64|168.84|171.64|168.84|171.53|168.73|0
1650954730000|2022-04-26 06:32:10|171.53|168.73|171.64|168.84|171.64|168.84|171.53|168.73|0
1650954740000|2022-04-26 06:32:20|171.75|168.95|171.86|169.06|171.86|169.06|171.75|168.95|0
1650954750000|2022-04-26 06:32:30|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1650954760000|2022-04-26 06:32:40|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1650954770000|2022-04-26 06:32:50|171.64|168.84|171.75|168.95|171.75|168.95|171.64|168.84|0
1650954780000|2022-04-26 06:33:00|171.86|169.06|171.97|169.17|171.97|169.17|171.86|169.06|0
1650954790000|2022-04-26 06:33:10|172.08|169.28|172.19|169.39|172.19|169.39|172.08|169.28|0
1650954800000|2022-04-26 06:33:20|172.14|169.34|172.08|169.28|172.19|169.39|172.08|169.28|0
1650954810000|2022-04-26 06:33:30|171.97|169.17|172.08|169.28|172.08|169.28|171.97|169.17|0
1650954820000|2022-04-26 06:33:40|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1650954830000|2022-04-26 06:33:50|171.86|169.06|171.92|169.12|171.92|169.12|171.86|169.06|0
1650954840000|2022-04-26 06:34:00|172.03|169.23|171.97|169.17|172.03|169.23|171.97|169.17|0
1650954850000|2022-04-26 06:34:10|171.86|169.06|171.75|168.95|171.86|169.06|171.75|168.95|0
1650954860000|2022-04-26 06:34:20|171.86|169.06|172.08|169.28|172.08|169.28|171.86|169.06|0
1650954870000|2022-04-26 06:34:30|172.19|169.39|172.41|169.61|172.41|169.61|172.19|169.39|0
1650954880000|2022-04-26 06:34:40|172.52|169.72|172.63|169.83|172.63|169.83|172.52|169.72|0
1650954890000|2022-04-26 06:34:50|172.8|170|173.08|170.28|173.08|170.28|172.8|170|0
1650954900000|2022-04-26 06:35:00|172.97|170.17|173.3|170.5|173.3|170.5|172.97|170.17|0
1650954910000|2022-04-26 06:35:10|173.19|170.39|173.08|170.28|173.19|170.39|173.08|170.28|0
1650954920000|2022-04-26 06:35:20|172.86|170.06|172.86|170.06|172.86|170.06|172.8|170|0
1650954930000|2022-04-26 06:35:30|172.97|170.17|173.14|170.34|173.14|170.34|172.97|170.17|0
1650954940000|2022-04-26 06:35:40|173.41|170.61|173.19|170.39|173.41|170.61|173.19|170.39|0
1650954950000|2022-04-26 06:35:50|173.14|170.34|173.08|170.28|173.14|170.34|173.08|170.28|0
1650954960000|2022-04-26 06:36:00|172.97|170.17|172.74|169.94|172.97|170.17|172.74|169.94|0
1650954970000|2022-04-26 06:36:10|172.63|169.83|172.58|169.78|172.63|169.83|172.52|169.72|0
1650954980000|2022-04-26 06:36:20|172.63|169.83|172.58|169.78|172.63|169.83|172.58|169.78|0
1650954990000|2022-04-26 06:36:30|172.52|169.72|172.47|169.67|172.52|169.72|172.47|169.67|0
1650955000000|2022-04-26 06:36:40|172.52|169.72|172.41|169.61|172.52|169.72|172.41|169.61|0
1650955010000|2022-04-26 06:36:50|172.47|169.67|172.47|169.67|172.47|169.67|172.41|169.61|0
1650955020000|2022-04-26 06:37:00|172.63|169.83|172.52|169.72|172.63|169.83|172.52|169.72|0
1650955030000|2022-04-26 06:37:10|172.41|169.61|172.3|169.5|172.41|169.61|172.3|169.5|0
1650955040000|2022-04-26 06:37:20|172.25|169.45|172.3|169.5|172.3|169.5|172.19|169.39|0
1650955050000|2022-04-26 06:37:30|172.19|169.39|172.19|169.39|172.19|169.39|172.19|169.39|0
1650955060000|2022-04-26 06:37:40|172.25|169.45|172.3|169.5|172.41|169.61|172.25|169.45|0
1650955070000|2022-04-26 06:37:50|172.41|169.61|172.96|170.16|172.96|170.16|172.41|169.61|0
1650955080000|2022-04-26 06:38:00|172.91|170.11|172.91|170.11|173.19|170.39|172.91|170.11|0
1650955090000|2022-04-26 06:38:10|172.85|170.05|172.74|169.94|172.85|170.05|172.74|169.94|0
1650955100000|2022-04-26 06:38:20|172.52|169.72|172.63|169.83|172.63|169.83|172.52|169.72|0
1650955110000|2022-04-26 06:38:30|172.69|169.89|172.63|169.83|172.69|169.89|172.63|169.83|0
1650955120000|2022-04-26 06:38:40|172.69|169.89|172.63|169.83|172.74|169.94|172.63|169.83|0
1650955130000|2022-04-26 06:38:50|172.58|169.78|172.58|169.78|172.63|169.83|172.58|169.78|0
1650955140000|2022-04-26 06:39:00|172.47|169.67|172.52|169.72|172.52|169.72|172.47|169.67|0
1650955150000|2022-04-26 06:39:10|172.63|169.83|172.63|169.83|172.63|169.83|172.58|169.78|0
1650955160000|2022-04-26 06:39:20|172.52|169.72|172.74|169.94|172.74|169.94|172.52|169.72|0
1650955170000|2022-04-26 06:39:30|172.85|170.05|172.91|170.11|172.91|170.11|172.8|170|0
1650955180000|2022-04-26 06:39:40|172.96|170.16|172.85|170.05|172.96|170.16|172.85|170.05|0
1650955190000|2022-04-26 06:39:50|172.96|170.16|172.63|169.83|172.96|170.16|172.63|169.83|0
1650955200000|2022-04-26 06:40:00|172.41|169.61|172.35|169.55|172.41|169.61|172.35|169.55|0
1650955210000|2022-04-26 06:40:10|172.41|169.61|172.02|169.22|172.41|169.61|172.02|169.22|0
1650955220000|2022-04-26 06:40:20|171.85|169.05|171.85|169.05|171.85|169.05|171.74|168.94|0
1650955230000|2022-04-26 06:40:30|171.74|168.94|171.63|168.83|171.74|168.94|171.63|168.83|0
1650955240000|2022-04-26 06:40:40|171.74|168.94|171.96|169.16|171.96|169.16|171.74|168.94|0
1650955250000|2022-04-26 06:40:50|171.91|169.11|171.96|169.16|172.02|169.22|171.85|169.05|0
1650955260000|2022-04-26 06:41:00|172.19|169.39|172.3|169.5|172.3|169.5|172.19|169.39|0
1650955270000|2022-04-26 06:41:10|172.52|169.72|172.63|169.83|172.63|169.83|172.52|169.72|0
1650955280000|2022-04-26 06:41:20|172.41|169.61|172.8|170|172.8|170|172.41|169.61|0
1650955290000|2022-04-26 06:41:30|172.74|169.94|172.91|170.11|172.96|170.16|172.74|169.94|0
1650955300000|2022-04-26 06:41:40|172.85|170.05|172.69|169.89|172.85|170.05|172.69|169.89|0
1650955310000|2022-04-26 06:41:50|172.91|170.11|172.85|170.05|172.91|170.11|172.74|169.94|0
1650955320000|2022-04-26 06:42:00|172.96|170.16|173.18|170.38|173.18|170.38|172.96|170.16|0
1650955330000|2022-04-26 06:42:10|173.29|170.49|173.18|170.38|173.29|170.49|173.18|170.38|0
1650955350000|2022-04-26 06:42:30|173.07|170.27|173.07|170.27|173.13|170.33|173.07|170.27|0
1650955360000|2022-04-26 06:42:40|173.18|170.38|173.07|170.27|173.18|170.38|173.07|170.27|0
1650955370000|2022-04-26 06:42:50|173.13|170.33|173.13|170.33|173.18|170.38|173.13|170.33|0
1650955380000|2022-04-26 06:43:00|173.07|170.27|172.96|170.16|173.07|170.27|172.96|170.16|0
1650955390000|2022-04-26 06:43:10|173.07|170.27|172.85|170.05|173.07|170.27|172.85|170.05|0
1650955400000|2022-04-26 06:43:20|172.91|170.11|172.91|170.11|172.91|170.11|172.91|170.11|0
1650955410000|2022-04-26 06:43:30|172.85|170.05|172.74|169.94|172.96|170.16|172.74|169.94|0
1650955420000|2022-04-26 06:43:40|172.85|170.05|172.8|170|172.96|170.16|172.8|170|0
1650955430000|2022-04-26 06:43:50|172.91|170.11|172.96|170.16|172.96|170.16|172.91|170.11|0
1650955440000|2022-04-26 06:44:00|172.85|170.05|172.96|170.16|172.96|170.16|172.85|170.05|0
1650955450000|2022-04-26 06:44:10|172.91|170.11|172.91|170.11|172.96|170.16|172.91|170.11|0
1650955460000|2022-04-26 06:44:20|172.85|170.05|172.85|170.05|172.85|170.05|172.79|169.99|0
1650955470000|2022-04-26 06:44:30|172.96|170.16|172.91|170.11|172.96|170.16|172.91|170.11|0
1650955480000|2022-04-26 06:44:40|172.96|170.16|173.24|170.44|173.24|170.44|172.96|170.16|0
1650955490000|2022-04-26 06:44:50|173.29|170.49|173.18|170.38|173.29|170.49|173.18|170.38|0
1650955500000|2022-04-26 06:45:00|173.29|170.49|173.51|170.71|173.51|170.71|173.29|170.49|0
1650955520000|2022-04-26 06:45:20|173.46|170.66|173.35|170.55|173.46|170.66|173.35|170.55|0
1650955530000|2022-04-26 06:45:30|173.4|170.6|173.63|170.83|173.63|170.83|173.4|170.6|0
1650955540000|2022-04-26 06:45:40|174.63|171.83|174.41|171.61|174.63|171.83|174.3|171.5|0
1650955550000|2022-04-26 06:45:50|174.52|171.72|174.47|171.67|174.52|171.72|174.41|171.61|0
1650955560000|2022-04-26 06:46:00|174.52|171.72|174.18|171.38|174.52|171.72|174.18|171.38|0
1650955570000|2022-04-26 06:46:10|174.3|171.5|174.18|171.38|174.3|171.5|174.18|171.38|0
1650955580000|2022-04-26 06:46:20|174.29|171.49|174.18|171.38|174.29|171.49|174.18|171.38|0
1650955590000|2022-04-26 06:46:30|174.07|171.27|174.13|171.33|174.18|171.38|174.07|171.27|0
1650955600000|2022-04-26 06:46:40|174.29|171.49|174.29|171.49|174.29|171.49|174.18|171.38|0
1650955620000|2022-04-26 06:47:00|174.07|171.27|174.07|171.27|174.07|171.27|174.07|171.27|0
1650955630000|2022-04-26 06:47:10|173.74|170.94|173.68|170.88|173.74|170.94|173.62|170.82|0
1650955640000|2022-04-26 06:47:20|173.74|170.94|173.74|170.94|173.74|170.94|173.68|170.88|0
1650955650000|2022-04-26 06:47:30|173.62|170.82|173.74|170.94|173.74|170.94|173.62|170.82|0
1650955660000|2022-04-26 06:47:40|173.62|170.82|173.4|170.6|173.74|170.94|173.4|170.6|0
1650955670000|2022-04-26 06:47:50|173.29|170.49|173.07|170.27|173.29|170.49|173.07|170.27|0
1650955680000|2022-04-26 06:48:00|172.96|170.16|172.96|170.16|173.07|170.27|172.96|170.16|0
1650955690000|2022-04-26 06:48:10|172.79|169.99|172.73|169.93|172.84|170.04|172.73|169.93|0
1650955700000|2022-04-26 06:48:20|172.84|170.04|172.9|170.1|172.9|170.1|172.84|170.04|0
1650955710000|2022-04-26 06:48:30|172.84|170.04|173.01|170.21|173.07|170.27|172.84|170.04|0
1650955720000|2022-04-26 06:48:40|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1650955740000|2022-04-26 06:49:00|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1650955750000|2022-04-26 06:49:10|172.68|169.88|172.51|169.71|172.68|169.88|172.51|169.71|0
1650955760000|2022-04-26 06:49:20|172.73|169.93|172.62|169.82|172.73|169.93|172.62|169.82|0
1650955770000|2022-04-26 06:49:30|172.4|169.6|172.46|169.66|172.46|169.66|172.4|169.6|0
1650955780000|2022-04-26 06:49:40|172.4|169.6|172.29|169.49|172.4|169.6|172.29|169.49|0
1650955790000|2022-04-26 06:49:50|172.18|169.38|172.4|169.6|172.4|169.6|172.18|169.38|0
1650955800000|2022-04-26 06:50:00|172.12|169.32|172.18|169.38|172.29|169.49|172.07|169.27|0
1650955810000|2022-04-26 06:50:10|172.07|169.27|172.01|169.21|172.07|169.27|171.96|169.16|0
1650955820000|2022-04-26 06:50:20|171.85|169.05|171.73|168.93|171.85|169.05|171.73|168.93|0
1650955840000|2022-04-26 06:50:40|171.85|169.05|171.62|168.82|171.85|169.05|171.62|168.82|0
1650955850000|2022-04-26 06:50:50|171.73|168.93|171.84|169.04|171.84|169.04|171.73|168.93|0
1650955860000|2022-04-26 06:51:00|171.73|168.93|171.73|168.93|171.73|168.93|171.62|168.82|0
1650955870000|2022-04-26 06:51:10|171.68|168.88|171.73|168.93|171.79|168.99|171.68|168.88|0
1650955880000|2022-04-26 06:51:20|171.68|168.88|171.62|168.82|171.68|168.88|171.62|168.82|0
1650955890000|2022-04-26 06:51:30|171.73|168.93|171.79|168.99|171.79|168.99|171.73|168.93|0
1650955900000|2022-04-26 06:51:40|171.84|169.04|171.79|168.99|171.84|169.04|171.79|168.99|0
1650955910000|2022-04-26 06:51:50|171.84|169.04|172.12|169.32|172.18|169.38|171.84|169.04|0
1650955920000|2022-04-26 06:52:00|172.18|169.38|172.18|169.38|172.29|169.49|172.18|169.38|0
1650955930000|2022-04-26 06:52:10|172.29|169.49|172.46|169.66|172.46|169.66|172.29|169.49|0
1650955940000|2022-04-26 06:52:20|172.4|169.6|172.29|169.49|172.4|169.6|172.29|169.49|0
1650955950000|2022-04-26 06:52:30|172.34|169.54|172.29|169.49|172.4|169.6|172.29|169.49|0
1650955960000|2022-04-26 06:52:40|172.18|169.38|172.06|169.26|172.18|169.38|171.95|169.15|0
1650955970000|2022-04-26 06:52:50|172.18|169.38|172.29|169.49|172.29|169.49|172.18|169.38|0
1650955980000|2022-04-26 06:53:00|172.23|169.43|172.18|169.38|172.4|169.6|172.18|169.38|0
1650955990000|2022-04-26 06:53:10|172.29|169.49|172.23|169.43|172.29|169.49|172.23|169.43|0
1650956000000|2022-04-26 06:53:20|172.29|169.49|172.4|169.6|172.51|169.71|172.29|169.49|0
1650956010000|2022-04-26 06:53:30|172.51|169.71|172.4|169.6|172.84|170.04|172.4|169.6|0
1650956020000|2022-04-26 06:53:40|172.51|169.71|172.62|169.82|172.62|169.82|172.51|169.71|0
1650956030000|2022-04-26 06:53:50|172.51|169.71|172.51|169.71|172.62|169.82|172.51|169.71|0
1650956040000|2022-04-26 06:54:00|172.4|169.6|172.17|169.37|172.4|169.6|172.17|169.37|0
1650956050000|2022-04-26 06:54:10|172.29|169.49|172.17|169.37|172.29|169.49|172.17|169.37|0
1650956060000|2022-04-26 06:54:20|172.06|169.26|171.95|169.15|172.06|169.26|171.95|169.15|0
1650956070000|2022-04-26 06:54:30|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1650956080000|2022-04-26 06:54:40|171.79|168.99|171.84|169.04|171.84|169.04|171.79|168.99|0
1650956090000|2022-04-26 06:54:50|171.73|168.93|171.73|168.93|171.73|168.93|171.62|168.82|0
1650956100000|2022-04-26 06:55:00|171.95|169.15|172.06|169.26|172.06|169.26|171.95|169.15|0
1650956110000|2022-04-26 06:55:10|171.95|169.15|171.73|168.93|171.95|169.15|171.73|168.93|0
1650956120000|2022-04-26 06:55:20|171.62|168.82|171.95|169.15|172.06|169.26|171.62|168.82|0
1650956140000|2022-04-26 06:55:40|172.28|169.48|172.06|169.26|172.28|169.48|172.06|169.26|0
1650956150000|2022-04-26 06:55:50|172.17|169.37|172.62|169.82|172.62|169.82|172.17|169.37|0
1650956160000|2022-04-26 06:56:00|172.51|169.71|172.62|169.82|172.62|169.82|172.51|169.71|0
1650956170000|2022-04-26 06:56:10|172.28|169.48|172.06|169.26|172.28|169.48|172.06|169.26|0
1650956180000|2022-04-26 06:56:20|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1650956190000|2022-04-26 06:56:30|172.01|169.21|172.06|169.26|172.06|169.26|172.01|169.21|0
1650956200000|2022-04-26 06:56:40|171.9|169.1|171.95|169.15|171.95|169.15|171.9|169.1|0
1650956210000|2022-04-26 06:56:50|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1650956220000|2022-04-26 06:57:00|171.9|169.1|171.79|168.99|171.9|169.1|171.79|168.99|0
1650956230000|2022-04-26 06:57:10|171.84|169.04|171.84|169.04|171.9|169.1|171.84|169.04|0
1650956240000|2022-04-26 06:57:20|171.95|169.15|171.95|169.15|171.95|169.15|171.9|169.1|0
1650956250000|2022-04-26 06:57:30|172.17|169.37|172.23|169.43|172.23|169.43|172.17|169.37|0
1650956260000|2022-04-26 06:57:40|172.28|169.48|172.23|169.43|172.28|169.48|172.17|169.37|0
1650956270000|2022-04-26 06:57:50|172.17|169.37|172.39|169.59|172.39|169.59|172.17|169.37|0
1650956280000|2022-04-26 06:58:00|172.28|169.48|172.28|169.48|172.39|169.59|172.28|169.48|0
1650956290000|2022-04-26 06:58:10|172.39|169.59|172.5|169.7|172.5|169.7|172.39|169.59|0
1650956300000|2022-04-26 06:58:20|172.39|169.59|172.06|169.26|172.39|169.59|172.06|169.26|0
1650956310000|2022-04-26 06:58:30|172.17|169.37|172.12|169.32|172.17|169.37|172.01|169.21|0
1650956320000|2022-04-26 06:58:40|172.17|169.37|172.17|169.37|172.17|169.37|172.12|169.32|0
1650956330000|2022-04-26 06:58:50|172.12|169.32|171.95|169.15|172.17|169.37|171.95|169.15|0
1650956340000|2022-04-26 06:59:00|172.06|169.26|172.06|169.26|172.23|169.43|172.06|169.26|0
1650956350000|2022-04-26 06:59:10|171.95|169.15|172.28|169.48|172.28|169.48|171.95|169.15|0
1650956360000|2022-04-26 06:59:20|172.39|169.59|172.34|169.54|172.39|169.59|172.28|169.48|0
1650956370000|2022-04-26 06:59:30|172.28|169.48|172.28|169.48|172.45|169.65|172.28|169.48|0
1650956380000|2022-04-26 06:59:40|172.17|169.37|171.95|169.15|172.17|169.37|171.95|169.15|0
1650956390000|2022-04-26 06:59:50|171.84|169.04|171.51|168.71|171.84|169.04|171.51|168.71|0
1650956400000|2022-04-26 07:00:00|171.62|168.82|172.72|169.92|172.72|169.92|171.62|168.82|0
1650956410000|2022-04-26 07:00:10|172.5|169.7|173.06|170.26|173.06|170.26|172.5|169.7|0
1650956420000|2022-04-26 07:00:20|172.67|169.87|172.06|169.26|172.67|169.87|172.06|169.26|0
1650956430000|2022-04-26 07:00:30|172.01|169.21|172.45|169.65|172.45|169.65|172.01|169.21|0
1650956440000|2022-04-26 07:00:40|173.17|170.37|173.5|170.7|173.5|170.7|173.17|170.37|0
1650956450000|2022-04-26 07:00:50|173.89|171.09|174.17|171.37|174.17|171.37|173.84|171.04|0
1650956460000|2022-04-26 07:01:00|174.39|171.59|173.95|171.15|174.51|171.71|173.95|171.15|0
1650956470000|2022-04-26 07:01:10|173.84|171.04|173.67|170.87|174.06|171.26|173.67|170.87|0
1650956480000|2022-04-26 07:01:20|173.5|170.7|173.06|170.26|173.5|170.7|173.06|170.26|0
1650956490000|2022-04-26 07:01:30|173.17|170.37|173.72|170.92|173.84|171.04|173.17|170.37|0
1650956500000|2022-04-26 07:01:40|174.17|171.37|173.95|171.15|174.17|171.37|173.95|171.15|0
1650956510000|2022-04-26 07:01:50|173.84|171.04|173.78|170.98|174.06|171.26|173.78|170.98|0
1650956520000|2022-04-26 07:02:00|173.84|171.04|174.28|171.48|174.28|171.48|173.84|171.04|0
1650956530000|2022-04-26 07:02:10|174.06|171.26|174.23|171.43|174.39|171.59|174.06|171.26|0
1650956540000|2022-04-26 07:02:20|173.84|171.04|173.95|171.15|173.95|171.15|173.84|171.04|0
1650956550000|2022-04-26 07:02:30|173.84|171.04|173.61|170.81|173.89|171.09|173.61|170.81|0
1650956560000|2022-04-26 07:02:40|173.45|170.65|173.72|170.92|173.72|170.92|173.39|170.59|0
1650956570000|2022-04-26 07:02:50|173.67|170.87|173.83|171.03|173.83|171.03|173.67|170.87|0
1650956580000|2022-04-26 07:03:00|174.17|171.37|174.17|171.37|174.39|171.59|174.17|171.37|0
1650956590000|2022-04-26 07:03:10|173.95|171.15|174.06|171.26|174.17|171.37|173.95|171.15|0
1650956600000|2022-04-26 07:03:20|174.17|171.37|174.06|171.26|174.23|171.43|174.06|171.26|0
1650956610000|2022-04-26 07:03:30|174.17|171.37|174.17|171.37|174.39|171.59|174.17|171.37|0
1650956620000|2022-04-26 07:03:40|174.23|171.43|174.17|171.37|174.23|171.43|174.06|171.26|0
1650956630000|2022-04-26 07:03:50|174.06|171.26|173.89|171.09|174.06|171.26|173.89|171.09|0
1650956640000|2022-04-26 07:04:00|173.72|170.92|173.72|170.92|173.89|171.09|173.72|170.92|0
1650956650000|2022-04-26 07:04:10|173.61|170.81|173.39|170.59|173.61|170.81|173.28|170.48|0
1650956660000|2022-04-26 07:04:20|173.28|170.48|173.28|170.48|173.28|170.48|173.28|170.48|0
1650956670000|2022-04-26 07:04:30|173.22|170.42|173.28|170.48|173.33|170.53|173.22|170.42|0
1650956680000|2022-04-26 07:04:40|173.22|170.42|173.16|170.36|173.28|170.48|173.16|170.36|0
1650956690000|2022-04-26 07:04:50|172.94|170.14|172.94|170.14|173|170.2|172.94|170.14|0
1650956700000|2022-04-26 07:05:00|172.74|170.34|172.63|170.23|172.74|170.34|172.47|170.07|0
1650956710000|2022-04-26 07:05:10|172.85|170.45|173.41|171.01|173.41|171.01|172.85|170.45|0
1650956720000|2022-04-26 07:05:20|173.3|170.9|173.08|170.68|173.3|170.9|173.08|170.68|0
1650956730000|2022-04-26 07:05:30|173.3|170.9|173.97|171.57|173.97|171.57|173.3|170.9|0
1650956740000|2022-04-26 07:05:40|173.69|171.29|174.03|171.63|174.03|171.63|173.69|171.29|0
1650956750000|2022-04-26 07:05:50|174.19|171.79|174.08|171.68|174.41|172.01|174.08|171.68|0
1650956760000|2022-04-26 07:06:00|173.86|171.46|174.08|171.68|174.08|171.68|173.86|171.46|0
1650956770000|2022-04-26 07:06:10|174.03|171.63|174.75|172.35|174.75|172.35|174.03|171.63|0
1650956780000|2022-04-26 07:06:20|174.86|172.46|175.42|173.02|175.42|173.02|174.86|172.46|0
1650956790000|2022-04-26 07:06:30|175.99|173.59|175.65|173.25|175.99|173.59|175.65|173.25|0
1650956800000|2022-04-26 07:06:40|175.99|173.59|175.76|173.36|175.99|173.59|175.76|173.36|0
1650956810000|2022-04-26 07:06:50|175.99|173.59|175.82|173.42|175.99|173.59|175.54|173.14|0
1650956820000|2022-04-26 07:07:00|175.76|173.36|175.42|173.02|175.76|173.36|175.31|172.91|0
1650956830000|2022-04-26 07:07:10|175.26|172.86|174.86|172.46|175.26|172.86|174.86|172.46|0
1650956840000|2022-04-26 07:07:20|174.75|172.35|174.41|172.01|174.75|172.35|174.41|172.01|0
1650956850000|2022-04-26 07:07:30|174.86|172.46|174.92|172.52|174.92|172.52|174.75|172.35|0
1650956860000|2022-04-26 07:07:40|175.26|172.86|175.2|172.8|175.26|172.86|175.14|172.74|0
1650956870000|2022-04-26 07:07:50|175.31|172.91|175.31|172.91|175.31|172.91|175.03|172.63|0
1650956880000|2022-04-26 07:08:00|175.65|173.25|175.82|173.42|175.98|173.58|175.65|173.25|0
1650956890000|2022-04-26 07:08:10|175.98|173.58|176.21|173.81|176.21|173.81|175.98|173.58|0
1650956900000|2022-04-26 07:08:20|176.16|173.76|175.76|173.36|176.16|173.76|175.76|173.36|0
1650956910000|2022-04-26 07:08:30|175.65|173.25|175.76|173.36|175.76|173.36|175.65|173.25|0
1650956920000|2022-04-26 07:08:40|175.7|173.3|175.31|172.91|175.7|173.3|175.31|172.91|0
1650956930000|2022-04-26 07:08:50|175.2|172.8|175.2|172.8|175.37|172.97|175.2|172.8|0
1650956940000|2022-04-26 07:09:00|174.97|172.57|175.2|172.8|175.2|172.8|174.97|172.57|0
1650956950000|2022-04-26 07:09:10|175.31|172.91|175.65|173.25|175.65|173.25|175.31|172.91|0
1650956960000|2022-04-26 07:09:20|175.76|173.36|175.82|173.42|175.82|173.42|175.65|173.25|0
1650956970000|2022-04-26 07:09:30|175.98|173.58|175.98|173.58|176.1|173.7|175.87|173.47|0
1650956980000|2022-04-26 07:09:40|176.21|173.81|176.21|173.81|176.21|173.81|176.1|173.7|0
1650956990000|2022-04-26 07:09:50|176.27|173.87|176.21|173.81|176.32|173.92|176.1|173.7|0
1650957000000|2022-04-26 07:10:00|176.32|173.92|176.38|173.98|176.43|174.03|176.21|173.81|0
1650957010000|2022-04-26 07:10:10|176.32|173.92|176.49|174.09|176.49|174.09|176.32|173.92|0
1650957020000|2022-04-26 07:10:20|176.43|174.03|176.55|174.15|176.66|174.26|176.43|174.03|0
1650957030000|2022-04-26 07:10:30|176.49|174.09|176.55|174.15|176.55|174.15|176.38|173.98|0
1650957040000|2022-04-26 07:10:40|176.6|174.2|176.49|174.09|176.66|174.26|176.49|174.09|0
1650957050000|2022-04-26 07:10:50|176.55|174.15|176.77|174.37|176.77|174.37|176.55|174.15|0
1650957060000|2022-04-26 07:11:00|177.34|174.94|177.45|175.05|177.56|175.16|177.22|174.82|0
1650957070000|2022-04-26 07:11:10|177.34|174.94|177|174.6|177.34|174.94|177|174.6|0
1650957080000|2022-04-26 07:11:20|176.88|174.48|177|174.6|177|174.6|176.88|174.48|0
1650957090000|2022-04-26 07:11:30|176.77|174.37|176.55|174.15|176.88|174.48|176.55|174.15|0
1650957100000|2022-04-26 07:11:40|176.66|174.26|176.66|174.26|176.88|174.48|176.66|174.26|0
1650957110000|2022-04-26 07:11:50|176.32|173.92|176.27|173.87|176.32|173.92|176.21|173.81|0
1650957120000|2022-04-26 07:12:00|176.43|174.03|175.87|173.47|176.43|174.03|175.87|173.47|0
1650957130000|2022-04-26 07:12:10|175.93|173.53|175.76|173.36|176.09|173.69|175.76|173.36|0
1650957140000|2022-04-26 07:12:20|175.42|173.02|175.93|173.53|176.04|173.64|175.42|173.02|0
1650957150000|2022-04-26 07:12:30|175.98|173.58|176.09|173.69|176.21|173.81|175.98|173.58|0
1650957160000|2022-04-26 07:12:40|175.98|173.58|176.09|173.69|176.09|173.69|175.98|173.58|0
1650957170000|2022-04-26 07:12:50|176.04|173.64|176.66|174.26|176.66|174.26|176.04|173.64|0
1650957180000|2022-04-26 07:13:00|176.43|174.03|176.04|173.64|176.43|174.03|175.98|173.58|0
1650957190000|2022-04-26 07:13:10|176.09|173.69|176.38|173.98|176.38|173.98|176.04|173.64|0
1650957200000|2022-04-26 07:13:20|176.49|174.09|176.66|174.26|176.77|174.37|176.49|174.09|0
1650957210000|2022-04-26 07:13:30|176.77|174.37|177|174.6|177.11|174.71|176.77|174.37|0
1650957220000|2022-04-26 07:13:40|176.88|174.48|177|174.6|177|174.6|176.88|174.48|0
1650957230000|2022-04-26 07:13:50|177.68|175.28|177.79|175.39|177.79|175.39|177.68|175.28|0
1650957240000|2022-04-26 07:14:00|177.56|175.16|176.94|174.54|177.56|175.16|176.94|174.54|0
1650957250000|2022-04-26 07:14:10|176.83|174.43|176.88|174.48|176.88|174.48|176.77|174.37|0
1650957260000|2022-04-26 07:14:20|176.94|174.54|177.11|174.71|177.11|174.71|176.88|174.48|0
1650957270000|2022-04-26 07:14:30|177.22|174.82|177.39|174.99|177.39|174.99|177.22|174.82|0
1650957280000|2022-04-26 07:14:40|177.56|175.16|177.73|175.33|177.79|175.39|177.56|175.16|0
1650957290000|2022-04-26 07:14:50|177.85|175.45|177.73|175.33|177.9|175.5|177.73|175.33|0
1650957300000|2022-04-26 07:15:00|177.9|175.5|177.73|175.33|178.13|175.73|177.73|175.33|0
1650957310000|2022-04-26 07:15:10|177.67|175.27|178.13|175.73|178.13|175.73|177.67|175.27|0
1650957320000|2022-04-26 07:15:20|178.01|175.61|178.36|175.96|178.36|175.96|178.01|175.61|0
1650957330000|2022-04-26 07:15:30|178.47|176.07|178.36|175.96|178.58|176.18|178.36|175.96|0
1650957340000|2022-04-26 07:15:40|178.47|176.07|178.81|176.41|178.92|176.52|178.47|176.07|0
1650957350000|2022-04-26 07:15:50|178.7|176.3|178.47|176.07|178.7|176.3|178.47|176.07|0
1650957360000|2022-04-26 07:16:00|178.81|176.41|178.7|176.3|178.81|176.41|178.58|176.18|0
1650957370000|2022-04-26 07:16:10|178.64|176.24|178.92|176.52|179.1|176.7|178.64|176.24|0
1650957380000|2022-04-26 07:16:20|178.87|176.47|178.7|176.3|178.92|176.52|178.7|176.3|0
1650957390000|2022-04-26 07:16:30|178.47|176.07|178.58|176.18|178.58|176.18|178.47|176.07|0
1650957400000|2022-04-26 07:16:40|178.64|176.24|179.04|176.64|179.04|176.64|178.64|176.24|0
1650957410000|2022-04-26 07:16:50|179.38|176.98|179.38|176.98|179.38|176.98|179.21|176.81|0
1650957420000|2022-04-26 07:17:00|178.81|176.41|179.04|176.64|179.04|176.64|178.81|176.41|0
1650957430000|2022-04-26 07:17:10|179.15|176.75|179.27|176.87|179.38|176.98|179.15|176.75|0
1650957440000|2022-04-26 07:17:20|179.15|176.75|179.15|176.75|179.15|176.75|178.92|176.52|0
1650957450000|2022-04-26 07:17:30|179.1|176.7|179.15|176.75|179.15|176.75|179.1|176.7|0
1650957460000|2022-04-26 07:17:40|179.38|176.98|179.38|176.98|179.38|176.98|179.32|176.92|0
1650957480000|2022-04-26 07:18:00|179.44|177.04|179.32|176.92|179.49|177.09|179.26|176.86|0
1650957490000|2022-04-26 07:18:10|179.55|177.15|179.61|177.21|179.61|177.21|179.55|177.15|0
1650957500000|2022-04-26 07:18:20|179.55|177.15|179.26|176.86|179.55|177.15|179.26|176.86|0
1650957510000|2022-04-26 07:18:30|178.92|176.52|178.58|176.18|178.92|176.52|178.58|176.18|0
1650957520000|2022-04-26 07:18:40|178.75|176.35|178.64|176.24|178.75|176.35|178.64|176.24|0
1650957530000|2022-04-26 07:18:50|178.81|176.41|178.58|176.18|178.81|176.41|178.58|176.18|0
1650957540000|2022-04-26 07:19:00|178.47|176.07|178.24|175.84|178.47|176.07|178.24|175.84|0
1650957550000|2022-04-26 07:19:10|178.35|175.95|178.58|176.18|178.58|176.18|178.35|175.95|0
1650957560000|2022-04-26 07:19:20|178.75|176.35|178.81|176.41|178.81|176.41|178.69|176.29|0
1650957570000|2022-04-26 07:19:30|178.92|176.52|179.15|176.75|179.21|176.81|178.92|176.52|0
1650957580000|2022-04-26 07:19:40|179.21|176.81|179.44|177.04|179.44|177.04|179.09|176.69|0
1650957590000|2022-04-26 07:19:50|179.38|176.98|179.44|177.04|179.44|177.04|179.32|176.92|0
1650957600000|2022-04-26 07:20:00|179.49|177.09|179.61|177.21|179.61|177.21|179.44|177.04|0
1650957610000|2022-04-26 07:20:10|179.72|177.32|179.72|177.32|179.83|177.43|179.72|177.32|0
1650957620000|2022-04-26 07:20:20|179.83|177.43|179.78|177.38|179.83|177.43|179.78|177.38|0
1650957630000|2022-04-26 07:20:30|179.83|177.43|179.89|177.49|179.89|177.49|179.83|177.43|0
1650957640000|2022-04-26 07:20:40|179.83|177.43|179.83|177.43|180.06|177.66|179.72|177.32|0
1650957650000|2022-04-26 07:20:50|179.6|177.2|179.83|177.43|179.83|177.43|179.6|177.2|0
1650957660000|2022-04-26 07:21:00|179.89|177.49|179.78|177.38|179.95|177.55|179.78|177.38|0
1650957670000|2022-04-26 07:21:10|180.06|177.66|180.06|177.66|180.06|177.66|179.95|177.55|0
1650957680000|2022-04-26 07:21:20|180.18|177.78|180.29|177.89|180.29|177.89|180.06|177.66|0
1650957690000|2022-04-26 07:21:30|179.95|177.55|179.6|177.2|179.95|177.55|179.6|177.2|0
1650957700000|2022-04-26 07:21:40|179.49|177.09|179.15|176.75|179.49|177.09|179.15|176.75|0
1650957710000|2022-04-26 07:21:50|179.21|176.81|179.38|176.98|179.38|176.98|179.03|176.63|0
1650957720000|2022-04-26 07:22:00|179.49|177.09|179.21|176.81|179.49|177.09|179.21|176.81|0
1650957730000|2022-04-26 07:22:10|179.26|176.86|179.32|176.92|179.49|177.09|179.26|176.86|0
1650957740000|2022-04-26 07:22:20|179.15|176.75|179.03|176.63|179.26|176.86|178.98|176.58|0
1650957750000|2022-04-26 07:22:30|179.26|176.86|179.26|176.86|179.26|176.86|179.15|176.75|0
1650957760000|2022-04-26 07:22:40|179.37|176.97|179.37|176.97|179.37|176.97|179.15|176.75|0
1650957770000|2022-04-26 07:22:50|179.43|177.03|179.37|176.97|179.43|177.03|179.37|176.97|0
1650957780000|2022-04-26 07:23:00|179.21|176.81|179.03|176.63|179.21|176.81|179.03|176.63|0
1650957790000|2022-04-26 07:23:10|178.98|176.58|178.92|176.52|179.03|176.63|178.92|176.52|0
1650957800000|2022-04-26 07:23:20|179.03|176.63|179.26|176.86|179.37|176.97|179.03|176.63|0
1650957810000|2022-04-26 07:23:30|178.98|176.58|179.21|176.81|179.21|176.81|178.98|176.58|0
1650957820000|2022-04-26 07:23:40|179.09|176.69|178.8|176.4|179.09|176.69|178.8|176.4|0
1650957830000|2022-04-26 07:23:50|178.92|176.52|178.98|176.58|178.98|176.58|178.92|176.52|0
1650957840000|2022-04-26 07:24:00|179.03|176.63|179.37|176.97|179.37|176.97|179.03|176.63|0
1650957850000|2022-04-26 07:24:10|179.72|177.32|179.55|177.15|179.72|177.32|179.49|177.09|0
1650957860000|2022-04-26 07:24:20|179.49|177.09|178.92|176.52|179.49|177.09|178.92|176.52|0
1650957870000|2022-04-26 07:24:30|179.15|176.75|179.26|176.86|179.37|176.97|179.15|176.75|0
1650957880000|2022-04-26 07:24:40|179.37|176.97|179.37|176.97|179.6|177.2|179.37|176.97|0
1650957890000|2022-04-26 07:24:50|179.2|176.8|179.09|176.69|179.2|176.8|179.03|176.63|0
1650957900000|2022-04-26 07:25:00|179.26|176.86|179.03|176.63|179.26|176.86|179.03|176.63|0
1650957910000|2022-04-26 07:25:10|178.86|176.46|178.57|176.17|178.86|176.46|178.57|176.17|0
1650957920000|2022-04-26 07:25:20|178.29|175.89|177.89|175.49|178.29|175.89|177.89|175.49|0
1650957930000|2022-04-26 07:25:30|178.01|175.61|178.29|175.89|178.29|175.89|177.89|175.49|0
1650957940000|2022-04-26 07:25:40|178.57|176.17|178.57|176.17|178.69|176.29|178.57|176.17|0
1650957950000|2022-04-26 07:25:50|178.69|176.29|179.14|176.74|179.14|176.74|178.69|176.29|0
1650957960000|2022-04-26 07:26:00|179.26|176.86|179.14|176.74|179.37|176.97|179.14|176.74|0
1650957970000|2022-04-26 07:26:10|179.03|176.63|179.26|176.86|179.37|176.97|179.03|176.63|0
1650957980000|2022-04-26 07:26:20|179.71|177.31|180.06|177.66|180.06|177.66|179.71|177.31|0
1650957990000|2022-04-26 07:26:30|180.17|177.77|180.17|177.77|180.29|177.89|180.06|177.66|0
1650958000000|2022-04-26 07:26:40|180.4|178|180.75|178.35|180.75|178.35|180.4|178|0
1650958010000|2022-04-26 07:26:50|180.52|178.12|180.4|178|180.52|178.12|180.29|177.89|0
1650958020000|2022-04-26 07:27:00|180.17|177.77|180.29|177.89|180.29|177.89|180.17|177.77|0
1650958030000|2022-04-26 07:27:10|180.4|178|180.52|178.12|180.63|178.23|180.4|178|0
1650958040000|2022-04-26 07:27:20|180.46|178.06|180.74|178.34|180.74|178.34|180.46|178.06|0
1650958050000|2022-04-26 07:27:30|180.57|178.17|180.86|178.46|180.86|178.46|180.57|178.17|0
1650958060000|2022-04-26 07:27:40|180.74|178.34|180.74|178.34|180.86|178.46|180.69|178.29|0
1650958070000|2022-04-26 07:27:50|180.69|178.29|180.63|178.23|180.74|178.34|180.63|178.23|0
1650958080000|2022-04-26 07:28:00|180.4|178|180.4|178|180.51|178.11|180.4|178|0
1650958090000|2022-04-26 07:28:10|180.51|178.11|180.69|178.29|180.74|178.34|180.51|178.11|0
1650958100000|2022-04-26 07:28:20|180.86|178.46|181.55|179.15|181.55|179.15|180.86|178.46|0
1650958110000|2022-04-26 07:28:30|181.89|179.49|181.32|178.92|181.89|179.49|181.32|178.92|0
1650958120000|2022-04-26 07:28:40|181.2|178.8|181.32|178.92|181.43|179.03|181.2|178.8|0
1650958130000|2022-04-26 07:28:50|181.55|179.15|181.32|178.92|181.55|179.15|181.32|178.92|0
1650958140000|2022-04-26 07:29:00|181.38|178.98|181.09|178.69|181.38|178.98|181.09|178.69|0
1650958150000|2022-04-26 07:29:10|180.92|178.52|181.55|179.15|181.55|179.15|180.92|178.52|0
1650958160000|2022-04-26 07:29:20|181.43|179.03|181.43|179.03|181.55|179.15|181.43|179.03|0
1650958170000|2022-04-26 07:29:30|181.55|179.15|181.55|179.15|181.55|179.15|181.32|178.92|0
1650958180000|2022-04-26 07:29:40|181.43|179.03|181.32|178.92|181.43|179.03|181.32|178.92|0
1650958190000|2022-04-26 07:29:50|181.15|178.75|181.26|178.86|181.43|179.03|181.15|178.75|0
1650958200000|2022-04-26 07:30:00|181.43|179.03|181.78|179.38|181.89|179.49|181.43|179.03|0
1650958210000|2022-04-26 07:30:10|181.66|179.26|181.89|179.49|182.01|179.61|181.66|179.26|0
1650958220000|2022-04-26 07:30:20|181.66|179.26|179.39|176.99|181.78|179.38|179.39|176.99|0
1650958230000|2022-04-26 07:30:30|179.45|177.05|178.99|176.59|179.45|177.05|178.99|176.59|0
1650958240000|2022-04-26 07:30:40|178.93|176.53|178.76|176.36|178.93|176.53|178.7|176.3|0
1650958250000|2022-04-26 07:30:50|178.59|176.19|178.82|176.42|178.82|176.42|178.59|176.19|0
1650958260000|2022-04-26 07:31:00|178.76|176.36|178.59|176.19|178.76|176.36|178.59|176.19|0
1650958270000|2022-04-26 07:31:10|178.36|175.96|178.24|175.84|178.47|176.07|178.24|175.84|0
1650958280000|2022-04-26 07:31:20|178.01|175.61|178.24|175.84|178.24|175.84|177.9|175.5|0
1650958290000|2022-04-26 07:31:30|178.3|175.9|178.36|175.96|178.36|175.96|178.3|175.9|0
1650958300000|2022-04-26 07:31:40|178.59|176.19|178.93|176.53|178.93|176.53|178.59|176.19|0
1650958310000|2022-04-26 07:31:50|178.82|176.42|178.59|176.19|178.82|176.42|178.59|176.19|0
1650958320000|2022-04-26 07:32:00|178.47|176.07|178.24|175.84|178.47|176.07|178.24|175.84|0
1650958330000|2022-04-26 07:32:10|178.19|175.79|178.07|175.67|178.19|175.79|178.01|175.61|0
1650958340000|2022-04-26 07:32:20|178.01|175.61|177.67|175.27|178.01|175.61|177.44|175.04|0
1650958350000|2022-04-26 07:32:30|177.73|175.33|176.98|174.58|177.73|175.33|176.98|174.58|0
1650958360000|2022-04-26 07:32:40|176.81|174.41|176.93|174.53|176.93|174.53|176.75|174.35|0
1650958370000|2022-04-26 07:32:50|176.98|174.58|176.87|174.47|176.98|174.58|176.87|174.47|0
1650958380000|2022-04-26 07:33:00|176.75|174.35|176.41|174.01|176.75|174.35|176.41|174.01|0
1650958390000|2022-04-26 07:33:10|176.52|174.12|176.52|174.12|176.52|174.12|176.41|174.01|0
1650958400000|2022-04-26 07:33:20|176.3|173.9|176.41|174.01|176.41|174.01|176.3|173.9|0
1650958410000|2022-04-26 07:33:30|176.18|173.78|176.01|173.61|176.18|173.78|175.9|173.5|0
1650958420000|2022-04-26 07:33:40|175.96|173.56|175.56|173.16|175.96|173.56|175.56|173.16|0
1650958430000|2022-04-26 07:33:50|175.73|173.33|176.07|173.67|176.07|173.67|175.73|173.33|0
1650958440000|2022-04-26 07:34:00|176.91|174.51|176.74|174.34|177.02|174.62|176.74|174.34|0
1650958450000|2022-04-26 07:34:10|176.97|174.57|177.02|174.62|177.25|174.85|176.97|174.57|0
1650958460000|2022-04-26 07:34:20|177.25|174.85|177.02|174.62|177.36|174.96|177.02|174.62|0
1650958470000|2022-04-26 07:34:30|177.08|174.68|177.36|174.96|177.36|174.96|177.08|174.68|0
1650958480000|2022-04-26 07:34:40|177.59|175.19|177.14|174.74|177.59|175.19|177.14|174.74|0
1650958490000|2022-04-26 07:34:50|178.73|176.33|178.95|176.55|178.95|176.55|178.73|176.33|0
1650958500000|2022-04-26 07:35:00|178.84|176.44|179.18|176.78|179.18|176.78|178.84|176.44|0
1650958510000|2022-04-26 07:35:10|179.07|176.67|178.67|176.27|179.07|176.67|178.67|176.27|0
1650958520000|2022-04-26 07:35:20|178.73|176.33|178.61|176.21|178.78|176.38|178.61|176.21|0
1650958530000|2022-04-26 07:35:30|178.44|176.04|178.61|176.21|178.73|176.33|178.44|176.04|0
1650958540000|2022-04-26 07:35:40|178.5|176.1|178.9|176.5|178.9|176.5|178.5|176.1|0
1650958550000|2022-04-26 07:35:50|178.95|176.55|178.72|176.32|178.95|176.55|178.72|176.32|0
1650958560000|2022-04-26 07:36:00|178.95|176.55|179.01|176.61|179.07|176.67|178.95|176.55|0
1650958570000|2022-04-26 07:36:10|179.07|176.67|179.64|177.24|179.64|177.24|179.07|176.67|0
1650958580000|2022-04-26 07:36:20|179.52|177.12|179.7|177.3|179.81|177.41|179.52|177.12|0
1650958590000|2022-04-26 07:36:30|179.75|177.35|179.75|177.35|179.75|177.35|179.7|177.3|0
1650958600000|2022-04-26 07:36:40|179.87|177.47|179.41|177.01|179.87|177.47|179.18|176.78|0
1650958610000|2022-04-26 07:36:50|179.35|176.95|179.18|176.78|179.52|177.12|179.01|176.61|0
1650958620000|2022-04-26 07:37:00|179.07|176.67|179.12|176.72|179.12|176.72|179.07|176.67|0
1650958630000|2022-04-26 07:37:10|179.01|176.61|179.81|177.41|179.81|177.41|179.01|176.61|0
1650958640000|2022-04-26 07:37:20|179.64|177.24|179.52|177.12|179.64|177.24|179.52|177.12|0
1650958650000|2022-04-26 07:37:30|179.64|177.24|179.98|177.58|180.09|177.69|179.64|177.24|0
1650958660000|2022-04-26 07:37:40|179.86|177.46|180.09|177.69|180.09|177.69|179.86|177.46|0
1650958670000|2022-04-26 07:37:50|179.98|177.58|180.04|177.64|180.04|177.64|179.98|177.58|0
1650958680000|2022-04-26 07:38:00|180.09|177.69|180.32|177.92|180.44|178.04|180.09|177.69|0
1650958690000|2022-04-26 07:38:10|180.09|177.69|180.27|177.87|180.32|177.92|180.09|177.69|0
1650958700000|2022-04-26 07:38:20|180.32|177.92|180.44|178.04|180.44|178.04|180.27|177.87|0
1650958710000|2022-04-26 07:38:30|180.55|178.15|180.67|178.27|180.78|178.38|180.55|178.15|0
1650958720000|2022-04-26 07:38:40|180.61|178.21|180.67|178.27|180.67|178.27|180.55|178.15|0
1650958730000|2022-04-26 07:38:50|180.66|178.26|180.66|178.26|180.78|178.38|180.66|178.26|0
1650958740000|2022-04-26 07:39:00|180.55|178.15|180.32|177.92|180.55|178.15|180.32|177.92|0
1650958750000|2022-04-26 07:39:10|180.44|178.04|180.21|177.81|180.49|178.09|180.21|177.81|0
1650958760000|2022-04-26 07:39:20|180.27|177.87|179.86|177.46|180.32|177.92|179.86|177.46|0
1650958770000|2022-04-26 07:39:30|179.69|177.29|179.75|177.35|179.81|177.41|179.69|177.29|0
1650958780000|2022-04-26 07:39:40|179.69|177.29|179.63|177.23|179.69|177.29|179.58|177.18|0
1650958790000|2022-04-26 07:39:50|179.75|177.35|179.75|177.35|179.75|177.35|179.75|177.35|0
1650958800000|2022-04-26 07:40:00|179.63|177.23|179.63|177.23|179.63|177.23|179.58|177.18|0
1650958810000|2022-04-26 07:40:10|179.52|177.12|179.63|177.23|179.63|177.23|179.41|177.01|0
1650958820000|2022-04-26 07:40:20|179.52|177.12|179.52|177.12|179.52|177.12|179.52|177.12|0
1650958830000|2022-04-26 07:40:30|179.58|177.18|179.52|177.12|179.58|177.18|179.46|177.06|0
1650958840000|2022-04-26 07:40:40|179.63|177.23|179.75|177.35|179.86|177.46|179.63|177.23|0
1650958850000|2022-04-26 07:40:50|180.09|177.69|180.09|177.69|180.2|177.8|180.09|177.69|0
1650958860000|2022-04-26 07:41:00|180.15|177.75|180.09|177.69|180.15|177.75|180.09|177.69|0
1650958870000|2022-04-26 07:41:10|179.86|177.46|179.4|177|179.86|177.46|179.4|177|0
1650958880000|2022-04-26 07:41:20|179.06|176.66|178.83|176.43|179.06|176.66|178.83|176.43|0
1650958890000|2022-04-26 07:41:30|178.61|176.21|178.72|176.32|178.83|176.43|178.61|176.21|0
1650958900000|2022-04-26 07:41:40|178.83|176.43|179.01|176.61|179.01|176.61|178.83|176.43|0
1650958910000|2022-04-26 07:41:50|179.18|176.78|179.52|177.12|179.52|177.12|179.18|176.78|0
1650958920000|2022-04-26 07:42:00|179.46|177.06|179.81|177.41|179.86|177.46|179.46|177.06|0
1650958930000|2022-04-26 07:42:10|179.75|177.35|179.69|177.29|179.75|177.35|179.69|177.29|0
1650958940000|2022-04-26 07:42:20|179.81|177.41|180.09|177.69|180.09|177.69|179.81|177.41|0
1650958950000|2022-04-26 07:42:30|179.86|177.46|179.63|177.23|179.86|177.46|179.63|177.23|0
1650958960000|2022-04-26 07:42:40|179.75|177.35|179.75|177.35|179.75|177.35|179.75|177.35|0
1650958970000|2022-04-26 07:42:50|179.81|177.41|179.75|177.35|179.81|177.41|179.75|177.35|0
1650958980000|2022-04-26 07:43:00|179.86|177.46|179.63|177.23|179.86|177.46|179.63|177.23|0
1650958990000|2022-04-26 07:43:10|179.29|176.89|179.8|177.4|179.8|177.4|179.29|176.89|0
1650959000000|2022-04-26 07:43:20|179.92|177.52|179.97|177.57|179.97|177.57|179.92|177.52|0
1650959010000|2022-04-26 07:43:30|180.09|177.69|179.97|177.57|180.09|177.69|179.97|177.57|0
1650959020000|2022-04-26 07:43:40|180.09|177.69|179.92|177.52|180.09|177.69|179.92|177.52|0
1650959030000|2022-04-26 07:43:50|179.97|177.57|179.86|177.46|179.97|177.57|179.86|177.46|0
1650959040000|2022-04-26 07:44:00|179.92|177.52|179.86|177.46|179.97|177.57|179.86|177.46|0
1650959050000|2022-04-26 07:44:10|179.8|177.4|179.86|177.46|179.86|177.46|179.8|177.4|0
1650959060000|2022-04-26 07:44:20|180.03|177.63|180.09|177.69|180.09|177.69|179.97|177.57|0
1650959070000|2022-04-26 07:44:30|180.2|177.8|180.32|177.92|180.32|177.92|180.2|177.8|0
1650959080000|2022-04-26 07:44:40|180.43|178.03|180.43|178.03|180.43|178.03|180.43|178.03|0
1650959090000|2022-04-26 07:44:50|180.55|178.15|180.66|178.26|180.77|178.37|180.55|178.15|0
1650959100000|2022-04-26 07:45:00|180.55|178.15|180.43|178.03|180.66|178.26|180.43|178.03|0
1650959110000|2022-04-26 07:45:10|180.49|178.09|180.95|178.55|180.95|178.55|180.49|178.09|0
1650959120000|2022-04-26 07:45:20|181|178.6|181.23|178.83|181.23|178.83|180.95|178.55|0
1650959130000|2022-04-26 07:45:30|181.29|178.89|180.89|178.49|181.35|178.95|180.89|178.49|0
1650959140000|2022-04-26 07:45:40|180.77|178.37|180.6|178.2|180.77|178.37|180.6|178.2|0
1650959150000|2022-04-26 07:45:50|180.43|178.03|180.09|177.69|180.43|178.03|180.09|177.69|0
1650959160000|2022-04-26 07:46:00|180.32|177.92|180.37|177.97|180.43|178.03|180.26|177.86|0
1650959170000|2022-04-26 07:46:10|180.32|177.92|179.97|177.57|180.32|177.92|179.97|177.57|0
1650959180000|2022-04-26 07:46:20|180.03|177.63|179.86|177.46|180.03|177.63|179.74|177.34|0
1650959190000|2022-04-26 07:46:30|179.8|177.4|179.4|177|179.8|177.4|179.4|177|0
1650959200000|2022-04-26 07:46:40|179.51|177.11|179.29|176.89|179.51|177.11|179.29|176.89|0
1650959210000|2022-04-26 07:46:50|179.06|176.66|179.29|176.89|179.29|176.89|179.06|176.66|0
1650959220000|2022-04-26 07:47:00|179.34|176.94|179.4|177|179.51|177.11|179.34|176.94|0
1650959230000|2022-04-26 07:47:10|179|176.6|179.06|176.66|179.06|176.66|179|176.6|0
1650959240000|2022-04-26 07:47:20|178.94|176.54|178.72|176.32|178.94|176.54|178.72|176.32|0
1650959250000|2022-04-26 07:47:30|178.77|176.37|178.94|176.54|178.94|176.54|178.77|176.37|0
1650959260000|2022-04-26 07:47:40|178.89|176.49|178.83|176.43|178.89|176.49|178.6|176.2|0
1650959270000|2022-04-26 07:47:50|179.06|176.66|179.4|177|179.4|177|179.06|176.66|0
1650959280000|2022-04-26 07:48:00|179.34|176.94|179.51|177.11|179.51|177.11|179.34|176.94|0
1650959290000|2022-04-26 07:48:10|179.4|177|179.4|177|179.51|177.11|179.4|177|0
1650959300000|2022-04-26 07:48:20|179.17|176.77|179.06|176.66|179.17|176.77|179|176.6|0
1650959310000|2022-04-26 07:48:30|179.17|176.77|179.17|176.77|179.17|176.77|179.17|176.77|0
1650959320000|2022-04-26 07:48:40|179.28|176.88|178.94|176.54|179.28|176.88|178.94|176.54|0
1650959330000|2022-04-26 07:48:50|178.83|176.43|178.94|176.54|179|176.6|178.83|176.43|0
1650959340000|2022-04-26 07:49:00|179|176.6|178.83|176.43|179|176.6|178.83|176.43|0
1650959350000|2022-04-26 07:49:10|178.71|176.31|178.71|176.31|178.77|176.37|178.71|176.31|0
1650959360000|2022-04-26 07:49:20|178.77|176.37|178.89|176.49|178.94|176.54|178.77|176.37|0
1650959370000|2022-04-26 07:49:30|178.94|176.54|178.89|176.49|178.94|176.54|178.89|176.49|0
1650959380000|2022-04-26 07:49:40|178.83|176.43|179.06|176.66|179.06|176.66|178.83|176.43|0
1650959390000|2022-04-26 07:49:50|178.94|176.54|179.28|176.88|179.28|176.88|178.94|176.54|0
1650959400000|2022-04-26 07:50:00|179.17|176.77|178.94|176.54|179.17|176.77|178.94|176.54|0
1650959410000|2022-04-26 07:50:10|178.83|176.43|178.83|176.43|178.83|176.43|178.77|176.37|0
1650959420000|2022-04-26 07:50:20|178.71|176.31|178.49|176.09|178.71|176.31|178.49|176.09|0
1650959430000|2022-04-26 07:50:30|178.43|176.03|177.98|175.58|178.43|176.03|177.98|175.58|0
1650959440000|2022-04-26 07:50:40|177.8|175.4|177.92|175.52|178.14|175.74|177.8|175.4|0
1650959450000|2022-04-26 07:50:50|178.03|175.63|178.03|175.63|178.03|175.63|177.92|175.52|0
1650959460000|2022-04-26 07:51:00|178.2|175.8|178.14|175.74|178.2|175.8|178.14|175.74|0
1650959470000|2022-04-26 07:51:10|178.09|175.69|178.37|175.97|178.48|176.08|178.09|175.69|0
1650959480000|2022-04-26 07:51:20|178.32|175.92|178.03|175.63|178.32|175.92|178.03|175.63|0
1650959490000|2022-04-26 07:51:30|178.09|175.69|178.09|175.69|178.14|175.74|178.03|175.63|0
1650959500000|2022-04-26 07:51:40|178.03|175.63|177.92|175.52|178.03|175.63|177.92|175.52|0
1650959510000|2022-04-26 07:51:50|178.2|175.8|178.37|175.97|178.37|175.97|178.2|175.8|0
1650959520000|2022-04-26 07:52:00|178.26|175.86|178.26|175.86|178.26|175.86|178.14|175.74|0
1650959530000|2022-04-26 07:52:10|178.2|175.8|178.14|175.74|178.2|175.8|178.03|175.63|0
1650959540000|2022-04-26 07:52:20|178.09|175.69|177.97|175.57|178.09|175.69|177.92|175.52|0
1650959550000|2022-04-26 07:52:30|177.86|175.46|177.97|175.57|178.03|175.63|177.86|175.46|0
1650959560000|2022-04-26 07:52:40|178.14|175.74|178.03|175.63|178.2|175.8|178.03|175.63|0
1650959570000|2022-04-26 07:52:50|178.2|175.8|178.09|175.69|178.2|175.8|178.03|175.63|0
1650959580000|2022-04-26 07:53:00|178.03|175.63|177.86|175.46|178.03|175.63|177.8|175.4|0
1650959590000|2022-04-26 07:53:10|177.75|175.35|177.69|175.29|177.75|175.35|177.69|175.29|0
1650959600000|2022-04-26 07:53:20|177.75|175.35|178.14|175.74|178.14|175.74|177.75|175.35|0
1650959610000|2022-04-26 07:53:30|178.2|175.8|178.26|175.86|178.54|176.14|178.2|175.8|0
1650959620000|2022-04-26 07:53:40|178.2|175.8|178.09|175.69|178.2|175.8|178.09|175.69|0
1650959630000|2022-04-26 07:53:50|177.91|175.51|178.14|175.74|178.2|175.8|177.91|175.51|0
1650959640000|2022-04-26 07:54:00|178.03|175.63|177.97|175.57|178.03|175.63|177.91|175.51|0
1650959650000|2022-04-26 07:54:10|177.91|175.51|178.03|175.63|178.03|175.63|177.91|175.51|0
1650959660000|2022-04-26 07:54:20|177.91|175.51|178.14|175.74|178.14|175.74|177.91|175.51|0
1650959670000|2022-04-26 07:54:30|178.25|175.85|178.31|175.91|178.37|175.97|178.25|175.85|0
1650959680000|2022-04-26 07:54:40|178.37|175.97|178.37|175.97|178.37|175.97|178.31|175.91|0
1650959690000|2022-04-26 07:54:50|178.6|176.2|178.6|176.2|178.71|176.31|178.6|176.2|0
1650959700000|2022-04-26 07:55:00|178.37|175.97|178.48|176.08|178.6|176.2|178.37|175.97|0
1650959710000|2022-04-26 07:55:10|178.31|175.91|177.91|175.51|178.31|175.91|177.91|175.51|0
1650959720000|2022-04-26 07:55:20|177.75|175.35|178.14|175.74|178.14|175.74|177.75|175.35|0
1650959730000|2022-04-26 07:55:30|178.03|175.63|177.91|175.51|178.03|175.63|177.91|175.51|0
1650959740000|2022-04-26 07:55:40|177.97|175.57|178.37|175.97|178.37|175.97|177.97|175.57|0
1650959750000|2022-04-26 07:55:50|178.25|175.85|178.31|175.91|178.31|175.91|178.14|175.74|0
1650959760000|2022-04-26 07:56:00|178.54|176.14|178.31|175.91|178.54|176.14|178.25|175.85|0
1650959770000|2022-04-26 07:56:10|178.37|175.97|178.54|176.14|178.54|176.14|178.37|175.97|0
1650959780000|2022-04-26 07:56:20|178.48|176.08|178.48|176.08|178.48|176.08|178.43|176.03|0
1650959790000|2022-04-26 07:56:30|178.59|176.19|178.77|176.37|178.77|176.37|178.48|176.08|0
1650959800000|2022-04-26 07:56:40|178.71|176.31|178.82|176.42|178.82|176.42|178.71|176.31|0
1650959810000|2022-04-26 07:56:50|178.94|176.54|179.16|176.76|179.16|176.76|178.94|176.54|0
1650959820000|2022-04-26 07:57:00|179.05|176.65|179.28|176.88|179.28|176.88|178.99|176.59|0
1650959830000|2022-04-26 07:57:10|179.73|177.33|179.73|177.33|179.73|177.33|179.62|177.22|0
1650959840000|2022-04-26 07:57:20|179.79|177.39|179.85|177.45|179.85|177.45|179.73|177.33|0
1650959850000|2022-04-26 07:57:30|179.73|177.33|179.73|177.33|179.79|177.39|179.68|177.28|0
1650959860000|2022-04-26 07:57:40|179.68|177.28|179.73|177.33|179.73|177.33|179.62|177.22|0
1650959880000|2022-04-26 07:58:00|179.79|177.39|179.34|176.94|179.79|177.39|179.34|176.94|0
1650959890000|2022-04-26 07:58:10|179.5|177.1|179.5|177.1|179.62|177.22|179.5|177.1|0
1650959900000|2022-04-26 07:58:20|179.79|177.39|179.96|177.56|179.96|177.56|179.79|177.39|0
1650959910000|2022-04-26 07:58:30|180.08|177.68|179.96|177.56|180.08|177.68|179.96|177.56|0
1650959920000|2022-04-26 07:58:40|180.02|177.62|180.08|177.68|180.08|177.68|180.02|177.62|0
1650959930000|2022-04-26 07:58:50|180.19|177.79|179.96|177.56|180.3|177.9|179.96|177.56|0
1650959940000|2022-04-26 07:59:00|179.85|177.45|179.62|177.22|179.85|177.45|179.62|177.22|0
1650959950000|2022-04-26 07:59:10|179.73|177.33|179.85|177.45|179.85|177.45|179.73|177.33|0
1650959960000|2022-04-26 07:59:20|179.73|177.33|179.62|177.22|179.73|177.33|179.56|177.16|0
1650959970000|2022-04-26 07:59:30|179.56|177.16|179.68|177.28|179.73|177.33|179.56|177.16|0
1650959980000|2022-04-26 07:59:40|179.73|177.33|179.73|177.33|179.73|177.33|179.73|177.33|0
1650959990000|2022-04-26 07:59:50|179.68|177.28|179.79|177.39|179.79|177.39|179.62|177.22|0
1650960000000|2022-04-26 08:00:00|180.07|177.67|180.07|177.67|180.13|177.73|180.07|177.67|0
1650960010000|2022-04-26 08:00:10|180.02|177.62|180.19|177.79|180.19|177.79|179.91|177.51|0
1650960020000|2022-04-26 08:00:20|180.25|177.85|180.3|177.9|180.3|177.9|180.19|177.79|0
1650960030000|2022-04-26 08:00:30|180.19|177.79|180.07|177.67|180.19|177.79|180.07|177.67|0
1650960040000|2022-04-26 08:00:40|180.02|177.62|179.96|177.56|180.02|177.62|179.96|177.56|0
1650960050000|2022-04-26 08:00:50|179.9|177.5|179.56|177.16|179.9|177.5|179.56|177.16|0
1650960060000|2022-04-26 08:01:00|179.33|176.93|179.16|176.76|179.33|176.93|179.16|176.76|0
1650960070000|2022-04-26 08:01:10|179.27|176.87|179.05|176.65|179.27|176.87|179.05|176.65|0
1650960080000|2022-04-26 08:01:20|178.99|176.59|179.27|176.87|179.27|176.87|178.99|176.59|0
1650960090000|2022-04-26 08:01:30|179.5|177.1|179.45|177.05|179.68|177.28|179.45|177.05|0
1650960100000|2022-04-26 08:01:40|179.56|177.16|179.73|177.33|179.73|177.33|179.56|177.16|0
1650960110000|2022-04-26 08:01:50|179.62|177.22|179.5|177.1|179.62|177.22|179.5|177.1|0
1650960120000|2022-04-26 08:02:00|179.39|176.99|178.93|176.53|179.39|176.99|178.93|176.53|0
1650960130000|2022-04-26 08:02:10|178.82|176.42|178.59|176.19|178.82|176.42|178.59|176.19|0
1650960140000|2022-04-26 08:02:20|178.02|175.62|178.36|175.96|178.36|175.96|178.02|175.62|0
1650960150000|2022-04-26 08:02:30|178.42|176.02|178.31|175.91|178.59|176.19|178.31|175.91|0
1650960160000|2022-04-26 08:02:40|178.36|175.96|178.36|175.96|178.36|175.96|178.25|175.85|0
1650960170000|2022-04-26 08:02:50|178.48|176.08|178.48|176.08|178.59|176.19|178.48|176.08|0
1650960180000|2022-04-26 08:03:00|178.36|175.96|178.47|176.07|178.47|176.07|178.25|175.85|0
1650960190000|2022-04-26 08:03:10|178.36|175.96|178.47|176.07|178.47|176.07|178.36|175.96|0
1650960200000|2022-04-26 08:03:20|178.59|176.19|178.93|176.53|178.93|176.53|178.47|176.07|0
1650960210000|2022-04-26 08:03:30|178.7|176.3|179.1|176.7|179.1|176.7|178.7|176.3|0
1650960220000|2022-04-26 08:03:40|179.16|176.76|179.5|177.1|179.5|177.1|179.04|176.64|0
1650960230000|2022-04-26 08:03:50|179.61|177.21|179.67|177.27|179.73|177.33|179.61|177.21|0
1650960240000|2022-04-26 08:04:00|179.73|177.33|180.3|177.9|180.3|177.9|179.73|177.33|0
1650960250000|2022-04-26 08:04:10|180.41|178.01|180.53|178.13|180.53|178.13|180.41|178.01|0
1650960260000|2022-04-26 08:04:20|180.36|177.96|180.3|177.9|180.41|178.01|180.3|177.9|0
1650960270000|2022-04-26 08:04:30|180.24|177.84|179.96|177.56|180.24|177.84|179.96|177.56|0
1650960280000|2022-04-26 08:04:40|179.84|177.44|180.07|177.67|180.07|177.67|179.84|177.44|0
1650960290000|2022-04-26 08:04:50|180.3|177.9|179.84|177.44|180.3|177.9|179.84|177.44|0
1650960300000|2022-04-26 08:05:00|179.9|177.5|179.84|177.44|179.9|177.5|179.84|177.44|0
1650960310000|2022-04-26 08:05:10|179.96|177.56|179.96|177.56|180.07|177.67|179.96|177.56|0
1650960320000|2022-04-26 08:05:20|180.02|177.62|180.02|177.62|180.07|177.67|180.02|177.62|0
1650960330000|2022-04-26 08:05:30|179.84|177.44|179.61|177.21|179.84|177.44|179.61|177.21|0
1650960340000|2022-04-26 08:05:40|179.67|177.27|179.67|177.27|179.67|177.27|179.61|177.21|0
1650960350000|2022-04-26 08:05:50|179.61|177.21|179.38|176.98|179.61|177.21|179.38|176.98|0
1650960360000|2022-04-26 08:06:00|179.5|177.1|179.27|176.87|179.5|177.1|179.16|176.76|0
1650960370000|2022-04-26 08:06:10|179.38|176.98|179.16|176.76|179.38|176.98|178.81|176.41|0
1650960380000|2022-04-26 08:06:20|179.27|176.87|179.21|176.81|179.27|176.87|179.16|176.76|0
1650960390000|2022-04-26 08:06:30|179.27|176.87|179.27|176.87|179.33|176.93|179.27|176.87|0
1650960400000|2022-04-26 08:06:40|179.38|176.98|179.38|176.98|179.38|176.98|179.38|176.98|0
1650960410000|2022-04-26 08:06:50|179.27|176.87|179.61|177.21|179.61|177.21|179.27|176.87|0
1650960420000|2022-04-26 08:07:00|179.56|177.16|179.73|177.33|179.73|177.33|179.56|177.16|0
1650960430000|2022-04-26 08:07:10|179.84|177.44|179.38|176.98|179.84|177.44|179.38|176.98|0
1650960440000|2022-04-26 08:07:20|179.27|176.87|179.27|176.87|179.27|176.87|179.15|176.75|0
1650960450000|2022-04-26 08:07:30|178.93|176.53|178.93|176.53|178.99|176.59|178.93|176.53|0
1650960460000|2022-04-26 08:07:40|178.81|176.41|178.93|176.53|178.93|176.53|178.81|176.41|0
1650960470000|2022-04-26 08:07:50|178.99|176.59|178.81|176.41|178.99|176.59|178.7|176.3|0
1650960480000|2022-04-26 08:08:00|178.58|176.18|178.58|176.18|178.58|176.18|178.47|176.07|0
1650960490000|2022-04-26 08:08:10|178.47|176.07|178.47|176.07|178.47|176.07|178.24|175.84|0
1650960500000|2022-04-26 08:08:20|178.64|176.24|178.58|176.18|178.64|176.24|178.47|176.07|0
1650960510000|2022-04-26 08:08:30|178.7|176.3|178.7|176.3|179.04|176.64|178.7|176.3|0
1650960520000|2022-04-26 08:08:40|178.53|176.13|178.47|176.07|178.53|176.13|178.47|176.07|0
1650960530000|2022-04-26 08:08:50|178.42|176.02|178.47|176.07|178.47|176.07|178.42|176.02|0
1650960540000|2022-04-26 08:09:00|178.53|176.13|178.7|176.3|178.81|176.41|178.47|176.07|0
1650960550000|2022-04-26 08:09:10|178.64|176.24|178.98|176.58|179.38|176.98|178.64|176.24|0
1650960560000|2022-04-26 08:09:20|178.93|176.53|179.1|176.7|179.1|176.7|178.93|176.53|0
1650960570000|2022-04-26 08:09:30|178.98|176.58|179.04|176.64|179.04|176.64|178.81|176.41|0
1650960580000|2022-04-26 08:09:40|178.92|176.52|178.81|176.41|178.92|176.52|178.81|176.41|0
1650960590000|2022-04-26 08:09:50|178.92|176.52|179.04|176.64|179.04|176.64|178.92|176.52|0
1650960600000|2022-04-26 08:10:00|178.81|176.41|178.87|176.47|179.15|176.75|178.81|176.41|0
1650960610000|2022-04-26 08:10:10|178.53|176.13|178.24|175.84|178.53|176.13|178.01|175.61|0
1650960620000|2022-04-26 08:10:20|178.19|175.79|178.19|175.79|178.19|175.79|178.19|175.79|0
1650960630000|2022-04-26 08:10:30|178.07|175.67|177.9|175.5|178.07|175.67|177.79|175.39|0
1650960640000|2022-04-26 08:10:40|177.79|175.39|177.73|175.33|177.85|175.45|177.73|175.33|0
1650960650000|2022-04-26 08:10:50|177.62|175.22|177.56|175.16|177.62|175.22|177.45|175.05|0
1650960660000|2022-04-26 08:11:00|177.51|175.11|177.45|175.05|177.51|175.11|177.33|174.93|0
1650960670000|2022-04-26 08:11:10|177.33|174.93|177.22|174.82|177.33|174.93|177.11|174.71|0
1650960680000|2022-04-26 08:11:20|177.28|174.88|177.33|174.93|177.33|174.93|177.28|174.88|0
1650960690000|2022-04-26 08:11:30|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1650960700000|2022-04-26 08:11:40|177.33|174.93|177.67|175.27|177.67|175.27|177.33|174.93|0
1650960710000|2022-04-26 08:11:50|177.51|175.11|177.22|174.82|177.51|175.11|177.22|174.82|0
1650960720000|2022-04-26 08:12:00|177.33|174.93|177.45|175.05|177.56|175.16|177.33|174.93|0
1650960730000|2022-04-26 08:12:10|177.73|175.33|177.79|175.39|177.79|175.39|177.67|175.27|0
1650960740000|2022-04-26 08:12:20|178.01|175.61|177.79|175.39|178.01|175.61|177.67|175.27|0
1650960750000|2022-04-26 08:12:30|177.67|175.27|177.9|175.5|177.9|175.5|177.67|175.27|0
1650960760000|2022-04-26 08:12:40|177.96|175.56|177.9|175.5|178.01|175.61|177.9|175.5|0
1650960770000|2022-04-26 08:12:50|177.96|175.56|177.84|175.44|177.96|175.56|177.84|175.44|0
1650960780000|2022-04-26 08:13:00|177.96|175.56|178.3|175.9|178.41|176.01|177.96|175.56|0
1650960790000|2022-04-26 08:13:10|178.24|175.84|178.07|175.67|178.24|175.84|178.07|175.67|0
1650960800000|2022-04-26 08:13:20|177.96|175.56|177.9|175.5|178.01|175.61|177.9|175.5|0
1650960810000|2022-04-26 08:13:30|177.96|175.56|178.13|175.73|178.24|175.84|177.96|175.56|0
1650960820000|2022-04-26 08:13:40|178.01|175.61|177.9|175.5|178.01|175.61|177.9|175.5|0
1650960830000|2022-04-26 08:13:50|177.73|175.33|177.67|175.27|177.73|175.33|177.56|175.16|0
1650960840000|2022-04-26 08:14:00|177.73|175.33|177.78|175.38|177.9|175.5|177.67|175.27|0
1650960850000|2022-04-26 08:14:10|177.9|175.5|177.9|175.5|177.9|175.5|177.9|175.5|0
1650960860000|2022-04-26 08:14:20|178.01|175.61|177.9|175.5|178.12|175.72|177.9|175.5|0
1650960870000|2022-04-26 08:14:30|177.73|175.33|177.56|175.16|177.73|175.33|177.56|175.16|0
1650960880000|2022-04-26 08:14:40|177.5|175.1|176.99|174.59|177.5|175.1|176.99|174.59|0
1650960890000|2022-04-26 08:14:50|176.88|174.48|177.1|174.7|177.1|174.7|176.88|174.48|0
1650960900000|2022-04-26 08:15:00|177.05|174.65|176.94|174.54|177.05|174.65|176.94|174.54|0
1650960910000|2022-04-26 08:15:10|176.99|174.59|176.88|174.48|176.99|174.59|176.88|174.48|0
1650960920000|2022-04-26 08:15:20|176.76|174.36|176.71|174.31|176.76|174.36|176.71|174.31|0
1650960930000|2022-04-26 08:15:30|176.76|174.36|176.82|174.42|176.82|174.42|176.76|174.36|0
1650960940000|2022-04-26 08:15:40|176.94|174.54|176.43|174.03|176.94|174.54|176.43|174.03|0
1650960950000|2022-04-26 08:15:50|176.54|174.14|176.48|174.08|176.54|174.14|176.43|174.03|0
1650960960000|2022-04-26 08:16:00|176.31|173.91|176.09|173.69|176.31|173.91|176.09|173.69|0
1650960970000|2022-04-26 08:16:10|176.2|173.8|176.2|173.8|176.2|173.8|176.09|173.69|0
1650960980000|2022-04-26 08:16:20|176.15|173.75|176.2|173.8|176.2|173.8|176.15|173.75|0
1650960990000|2022-04-26 08:16:30|176.15|173.75|176.2|173.8|176.2|173.8|176.15|173.75|0
1650961000000|2022-04-26 08:16:40|176.31|173.91|176.2|173.8|176.31|173.91|176.2|173.8|0
1650961010000|2022-04-26 08:16:50|176.31|173.91|176.2|173.8|176.31|173.91|176.2|173.8|0
1650961020000|2022-04-26 08:17:00|176.54|174.14|176.2|173.8|176.54|174.14|176.2|173.8|0
1650961030000|2022-04-26 08:17:10|176.09|173.69|176.26|173.86|176.26|173.86|176.09|173.69|0
1650961040000|2022-04-26 08:17:20|176.31|173.91|176.54|174.14|176.54|174.14|176.31|173.91|0
1650961050000|2022-04-26 08:17:30|176.88|174.48|176.65|174.25|176.88|174.48|176.65|174.25|0
1650961060000|2022-04-26 08:17:40|176.71|174.31|176.42|174.02|176.71|174.31|176.42|174.02|0
1650961070000|2022-04-26 08:17:50|176.37|173.97|176.42|174.02|176.42|174.02|176.37|173.97|0
1650961080000|2022-04-26 08:18:00|176.31|173.91|176.2|173.8|176.31|173.91|176.2|173.8|0
1650961090000|2022-04-26 08:18:10|176.26|173.86|175.97|173.57|176.26|173.86|175.97|173.57|0
1650961100000|2022-04-26 08:18:20|176.09|173.69|176.09|173.69|176.09|173.69|175.97|173.57|0
1650961110000|2022-04-26 08:18:30|176.03|173.63|175.75|173.35|176.03|173.63|175.75|173.35|0
1650961120000|2022-04-26 08:18:40|175.81|173.41|175.86|173.46|175.86|173.46|175.75|173.35|0
1650961130000|2022-04-26 08:18:50|175.75|173.35|175.75|173.35|175.75|173.35|175.75|173.35|0
1650961140000|2022-04-26 08:19:00|175.69|173.29|175.52|173.12|175.69|173.29|175.52|173.12|0
1650961150000|2022-04-26 08:19:10|175.41|173.01|175.47|173.07|175.52|173.12|175.41|173.01|0
1650961160000|2022-04-26 08:19:20|175.81|173.41|175.63|173.23|175.81|173.41|175.63|173.23|0
1650961170000|2022-04-26 08:19:30|175.52|173.12|175.52|173.12|175.52|173.12|175.41|173.01|0
1650961180000|2022-04-26 08:19:40|175.41|173.01|175.97|173.57|175.97|173.57|175.41|173.01|0
1650961190000|2022-04-26 08:19:50|176.03|173.63|176.08|173.68|176.2|173.8|176.03|173.63|0
1650961200000|2022-04-26 08:20:00|176.2|173.8|176.08|173.68|176.2|173.8|176.08|173.68|0
1650961210000|2022-04-26 08:20:10|175.75|173.35|175.63|173.23|175.75|173.35|175.63|173.23|0
1650961220000|2022-04-26 08:20:20|175.3|172.9|175.63|173.23|175.69|173.29|175.3|172.9|0
1650961230000|2022-04-26 08:20:30|175.75|173.35|175.69|173.29|175.75|173.35|175.69|173.29|0
1650961240000|2022-04-26 08:20:40|175.63|173.23|175.3|172.9|175.63|173.23|175.3|172.9|0
1650961250000|2022-04-26 08:20:50|175.35|172.95|175.41|173.01|175.41|173.01|175.35|172.95|0
1650961260000|2022-04-26 08:21:00|175.3|172.9|175.41|173.01|175.41|173.01|175.3|172.9|0
1650961270000|2022-04-26 08:21:10|175.3|172.9|175.24|172.84|175.35|172.95|175.24|172.84|0
1650961280000|2022-04-26 08:21:20|175.18|172.78|175.3|172.9|175.3|172.9|175.13|172.73|0
1650961290000|2022-04-26 08:21:30|175.18|172.78|175.3|172.9|175.3|172.9|175.18|172.78|0
1650961300000|2022-04-26 08:21:40|175.35|172.95|175.3|172.9|175.41|173.01|175.3|172.9|0
1650961320000|2022-04-26 08:22:00|175.18|172.78|175.07|172.67|175.41|173.01|175.07|172.67|0
1650961340000|2022-04-26 08:22:20|175.02|172.62|175.02|172.62|175.02|172.62|174.96|172.56|0
1650961350000|2022-04-26 08:22:30|174.96|172.56|174.73|172.33|174.96|172.56|174.73|172.33|0
1650961360000|2022-04-26 08:22:40|174.79|172.39|174.68|172.28|174.85|172.45|174.62|172.22|0
1650961370000|2022-04-26 08:22:50|174.62|172.22|174.68|172.28|174.79|172.39|174.62|172.22|0
1650961380000|2022-04-26 08:23:00|174.73|172.33|174.62|172.22|174.85|172.45|174.62|172.22|0
1650961390000|2022-04-26 08:23:10|174.51|172.11|174.62|172.22|174.62|172.22|174.51|172.11|0
1650961400000|2022-04-26 08:23:20|174.68|172.28|174.51|172.11|174.68|172.28|174.51|172.11|0
1650961410000|2022-04-26 08:23:30|174.62|172.22|174.4|172|174.62|172.22|174.29|171.89|0
1650961420000|2022-04-26 08:23:40|174.51|172.11|174.46|172.06|174.62|172.22|174.46|172.06|0
1650961430000|2022-04-26 08:23:50|174.29|171.89|174.4|172|174.57|172.17|174.29|171.89|0
1650961440000|2022-04-26 08:24:00|174.29|171.89|174.17|171.77|174.4|172|174.17|171.77|0
1650961450000|2022-04-26 08:24:10|174.51|172.11|174.73|172.33|174.73|172.33|174.51|172.11|0
1650961460000|2022-04-26 08:24:20|174.62|172.22|174.9|172.5|174.9|172.5|174.62|172.22|0
1650961470000|2022-04-26 08:24:30|174.73|172.33|174.73|172.33|174.84|172.44|174.73|172.33|0
1650961480000|2022-04-26 08:24:40|174.68|172.28|174.4|172|174.68|172.28|174.28|171.88|0
1650961490000|2022-04-26 08:24:50|174.34|171.94|174.28|171.88|174.4|172|174.28|171.88|0
1650961500000|2022-04-26 08:25:00|174.23|171.83|173.95|171.55|174.28|171.88|173.95|171.55|0
1650961510000|2022-04-26 08:25:10|174.06|171.66|174.01|171.61|174.06|171.66|174.01|171.61|0
1650961520000|2022-04-26 08:25:20|173.95|171.55|174.17|171.77|174.17|171.77|173.95|171.55|0
1650961530000|2022-04-26 08:25:30|174.4|172|174.51|172.11|174.51|172.11|174.4|172|0
1650961540000|2022-04-26 08:25:40|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1650961550000|2022-04-26 08:25:50|174.57|172.17|174.68|172.28|174.68|172.28|174.57|172.17|0
1650961560000|2022-04-26 08:26:00|174.57|172.17|174.73|172.33|174.73|172.33|174.57|172.17|0
1650961570000|2022-04-26 08:26:10|174.68|172.28|174.73|172.33|174.79|172.39|174.68|172.28|0
1650961580000|2022-04-26 08:26:20|174.96|172.56|174.73|172.33|174.96|172.56|174.68|172.28|0
1650961590000|2022-04-26 08:26:30|174.79|172.39|174.96|172.56|174.96|172.56|174.79|172.39|0
1650961600000|2022-04-26 08:26:40|174.9|172.5|175.18|172.78|175.18|172.78|174.9|172.5|0
1650961610000|2022-04-26 08:26:50|175.24|172.84|175.07|172.67|175.24|172.84|175.07|172.67|0
1650961620000|2022-04-26 08:27:00|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1650961630000|2022-04-26 08:27:10|175.29|172.89|174.95|172.55|175.29|172.89|174.95|172.55|0
1650961640000|2022-04-26 08:27:20|174.84|172.44|174.73|172.33|174.84|172.44|174.73|172.33|0
1650961650000|2022-04-26 08:27:30|174.68|172.28|174.79|172.39|174.84|172.44|174.68|172.28|0
1650961660000|2022-04-26 08:27:40|174.84|172.44|174.73|172.33|174.84|172.44|174.62|172.22|0
1650961670000|2022-04-26 08:27:50|174.95|172.55|174.9|172.5|174.95|172.55|174.9|172.5|0
1650961680000|2022-04-26 08:28:00|174.84|172.44|174.62|172.22|174.84|172.44|174.56|172.16|0
1650961690000|2022-04-26 08:28:10|174.73|172.33|174.51|172.11|174.73|172.33|174.51|172.11|0
1650961700000|2022-04-26 08:28:20|174.56|172.16|174.73|172.33|174.73|172.33|174.56|172.16|0
1650961720000|2022-04-26 08:28:40|174.68|172.28|174.79|172.39|174.79|172.39|174.68|172.28|0
1650961730000|2022-04-26 08:28:50|174.73|172.33|174.73|172.33|174.73|172.33|174.68|172.28|0
1650961740000|2022-04-26 08:29:00|174.68|172.28|174.79|172.39|174.79|172.39|174.68|172.28|0
1650961750000|2022-04-26 08:29:10|174.73|172.33|174.62|172.22|174.73|172.33|174.62|172.22|0
1650961770000|2022-04-26 08:29:30|174.67|172.27|174.67|172.27|174.79|172.39|174.67|172.27|0
1650961780000|2022-04-26 08:29:40|174.62|172.22|174.56|172.16|174.62|172.22|174.56|172.16|0
1650961790000|2022-04-26 08:29:50|174.73|172.33|174.67|172.27|174.73|172.33|174.67|172.27|0
1650961800000|2022-04-26 08:30:00|174.5|172.1|174.39|171.99|174.62|172.22|174.39|171.99|0
1650961810000|2022-04-26 08:30:10|174.5|172.1|174.73|172.33|174.73|172.33|174.5|172.1|0
1650961820000|2022-04-26 08:30:20|174.67|172.27|174.67|172.27|174.73|172.33|174.67|172.27|0
1650961830000|2022-04-26 08:30:30|175.06|172.66|174.95|172.55|175.06|172.66|174.95|172.55|0
1650961840000|2022-04-26 08:30:40|175.29|172.89|175.46|173.06|175.46|173.06|175.29|172.89|0
1650961850000|2022-04-26 08:30:50|175.51|173.11|175.63|173.23|175.63|173.23|175.4|173|0
1650961860000|2022-04-26 08:31:00|175.51|173.11|175.57|173.17|175.57|173.17|175.51|173.11|0
1650961870000|2022-04-26 08:31:10|175.51|173.11|175.57|173.17|175.57|173.17|175.29|172.89|0
1650961880000|2022-04-26 08:31:20|175.62|173.22|176.43|174.03|176.43|174.03|175.62|173.22|0
1650961890000|2022-04-26 08:31:30|176.54|174.14|176.54|174.14|176.6|174.2|176.54|174.14|0
1650961900000|2022-04-26 08:31:40|176.48|174.08|176.54|174.14|176.6|174.2|176.48|174.08|0
1650961910000|2022-04-26 08:31:50|175.63|173.23|175.8|173.4|175.8|173.4|175.63|173.23|0
1650961920000|2022-04-26 08:32:00|175.97|173.57|175.74|173.34|175.97|173.57|175.74|173.34|0
1650961930000|2022-04-26 08:32:10|175.8|173.4|176.08|173.68|176.08|173.68|175.74|173.34|0
1650961940000|2022-04-26 08:32:20|176.03|173.63|176.08|173.68|176.19|173.79|176.03|173.63|0
1650961950000|2022-04-26 08:32:30|176.03|173.63|176.03|173.63|176.03|173.63|176.03|173.63|0
1650961960000|2022-04-26 08:32:40|176.08|173.68|175.97|173.57|176.08|173.68|175.97|173.57|0
1650961970000|2022-04-26 08:32:50|176.08|173.68|175.97|173.57|176.08|173.68|175.86|173.46|0
1650961980000|2022-04-26 08:33:00|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1650961990000|2022-04-26 08:33:10|176.19|173.79|176.25|173.85|176.25|173.85|176.19|173.79|0
1650962000000|2022-04-26 08:33:20|176.19|173.79|176.19|173.79|176.19|173.79|176.19|173.79|0
1650962010000|2022-04-26 08:33:30|176.08|173.68|175.8|173.4|176.08|173.68|175.8|173.4|0
1650962020000|2022-04-26 08:33:40|175.85|173.45|175.74|173.34|175.85|173.45|175.74|173.34|0
1650962030000|2022-04-26 08:33:50|175.69|173.29|175.74|173.34|175.74|173.34|175.69|173.29|0
1650962040000|2022-04-26 08:34:00|175.85|173.45|176.03|173.63|176.03|173.63|175.85|173.45|0
1650962050000|2022-04-26 08:34:10|176.08|173.68|175.85|173.45|176.08|173.68|175.85|173.45|0
1650962060000|2022-04-26 08:34:20|175.8|173.4|175.74|173.34|175.8|173.4|175.74|173.34|0
1650962080000|2022-04-26 08:34:40|175.69|173.29|175.46|173.06|175.69|173.29|175.46|173.06|0
1650962090000|2022-04-26 08:34:50|175.4|173|175.24|172.84|175.4|173|175.24|172.84|0
1650962100000|2022-04-26 08:35:00|175.29|172.89|175.35|172.95|175.4|173|175.29|172.89|0
1650962110000|2022-04-26 08:35:10|175.29|172.89|175.46|173.06|175.52|173.12|175.29|172.89|0
1650962120000|2022-04-26 08:35:20|175.52|173.12|175.63|173.23|175.63|173.23|175.52|173.12|0
1650962130000|2022-04-26 08:35:30|175.74|173.34|175.69|173.29|175.74|173.34|175.63|173.23|0
1650962140000|2022-04-26 08:35:40|175.63|173.23|175.63|173.23|175.63|173.23|175.57|173.17|0
1650962150000|2022-04-26 08:35:50|175.57|173.17|175.63|173.23|175.63|173.23|175.51|173.11|0
1650962160000|2022-04-26 08:36:00|175.74|173.34|175.91|173.51|175.97|173.57|175.74|173.34|0
1650962170000|2022-04-26 08:36:10|176.08|173.68|176.19|173.79|176.19|173.79|176.08|173.68|0
1650962180000|2022-04-26 08:36:20|176.25|173.85|176.19|173.79|176.25|173.85|176.19|173.79|0
1650962190000|2022-04-26 08:36:30|176.14|173.74|176.36|173.96|176.42|174.02|176.14|173.74|0
1650962200000|2022-04-26 08:36:40|176.42|174.02|176.48|174.08|176.53|174.13|176.42|174.02|0
1650962210000|2022-04-26 08:36:50|176.25|173.85|176.3|173.9|176.3|173.9|176.19|173.79|0
1650962220000|2022-04-26 08:37:00|176.42|174.02|176.53|174.13|176.53|174.13|176.42|174.02|0
1650962230000|2022-04-26 08:37:10|176.64|174.24|176.59|174.19|176.64|174.24|176.53|174.13|0
1650962240000|2022-04-26 08:37:20|176.64|174.24|176.53|174.13|176.64|174.24|176.53|174.13|0
1650962250000|2022-04-26 08:37:30|176.64|174.24|176.64|174.24|176.76|174.36|176.64|174.24|0
1650962260000|2022-04-26 08:37:40|176.7|174.3|176.53|174.13|176.7|174.3|176.53|174.13|0
1650962270000|2022-04-26 08:37:50|176.36|173.96|176.42|174.02|176.42|174.02|176.36|173.96|0
1650962280000|2022-04-26 08:38:00|176.3|173.9|176.42|174.02|176.42|174.02|176.3|173.9|0
1650962290000|2022-04-26 08:38:10|176.47|174.07|176.53|174.13|176.53|174.13|176.47|174.07|0
1650962300000|2022-04-26 08:38:20|176.47|174.07|176.36|173.96|176.47|174.07|176.36|173.96|0
1650962310000|2022-04-26 08:38:30|176.3|173.9|176.25|173.85|176.3|173.9|176.25|173.85|0
1650962320000|2022-04-26 08:38:40|176.14|173.74|176.25|173.85|176.25|173.85|176.14|173.74|0
1650962330000|2022-04-26 08:38:50|176.14|173.74|176.13|173.73|176.19|173.79|176.13|173.73|0
1650962340000|2022-04-26 08:39:00|176.19|173.79|176.3|173.9|176.3|173.9|176.19|173.79|0
1650962350000|2022-04-26 08:39:10|176.41|174.01|176.3|173.9|176.41|174.01|176.3|173.9|0
1650962360000|2022-04-26 08:39:20|176.41|174.01|176.36|173.96|176.41|174.01|176.3|173.9|0
1650962370000|2022-04-26 08:39:30|176.53|174.13|176.64|174.24|176.7|174.3|176.53|174.13|0
1650962380000|2022-04-26 08:39:40|176.53|174.13|176.47|174.07|176.53|174.13|176.47|174.07|0
1650962390000|2022-04-26 08:39:50|176.41|174.01|176.41|174.01|176.47|174.07|176.41|174.01|0
1650962400000|2022-04-26 08:40:00|176.36|173.96|176.25|173.85|176.36|173.96|176.25|173.85|0
1650962410000|2022-04-26 08:40:10|176.3|173.9|176.3|173.9|176.41|174.01|176.3|173.9|0
1650962420000|2022-04-26 08:40:20|176.36|173.96|176.36|173.96|176.36|173.96|176.3|173.9|0
1650962430000|2022-04-26 08:40:30|176.3|173.9|176.25|173.85|176.3|173.9|176.25|173.85|0
1650962440000|2022-04-26 08:40:40|176.19|173.79|176.25|173.85|176.25|173.85|176.19|173.79|0
1650962450000|2022-04-26 08:40:50|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1650962460000|2022-04-26 08:41:00|176.25|173.85|176.3|173.9|176.3|173.9|176.07|173.67|0
1650962480000|2022-04-26 08:41:20|176.19|173.79|176.19|173.79|176.19|173.79|176.19|173.79|0
1650962490000|2022-04-26 08:41:30|176.13|173.73|176.13|173.73|176.13|173.73|176.07|173.67|0
1650962500000|2022-04-26 08:41:40|176.19|173.79|176.19|173.79|176.19|173.79|176.19|173.79|0
1650962510000|2022-04-26 08:41:50|176.07|173.67|176.07|173.67|176.07|173.67|176.07|173.67|0
1650962520000|2022-04-26 08:42:00|175.96|173.56|175.96|173.56|175.96|173.56|175.91|173.51|0
1650962530000|2022-04-26 08:42:10|175.85|173.45|175.96|173.56|175.96|173.56|175.85|173.45|0
1650962540000|2022-04-26 08:42:20|176.07|173.67|176.3|173.9|176.3|173.9|176.07|173.67|0
1650962550000|2022-04-26 08:42:30|176.19|173.79|175.85|173.45|176.19|173.79|175.85|173.45|0
1650962560000|2022-04-26 08:42:40|175.91|173.51|175.85|173.45|175.96|173.56|175.85|173.45|0
1650962570000|2022-04-26 08:42:50|175.73|173.33|175.85|173.45|175.85|173.45|175.73|173.33|0
1650962580000|2022-04-26 08:43:00|175.68|173.28|175.62|173.22|175.79|173.39|175.62|173.22|0
1650962590000|2022-04-26 08:43:10|175.57|173.17|175.28|172.88|175.57|173.17|175.28|172.88|0
1650962600000|2022-04-26 08:43:20|175.23|172.83|175.17|172.77|175.23|172.83|175.17|172.77|0
1650962610000|2022-04-26 08:43:30|175.23|172.83|175.28|172.88|175.28|172.88|175.23|172.83|0
1650962620000|2022-04-26 08:43:40|175.4|173|175.85|173.45|175.85|173.45|175.4|173|0
1650962630000|2022-04-26 08:43:50|176.02|173.62|175.96|173.56|176.19|173.79|175.96|173.56|0
1650962640000|2022-04-26 08:44:00|176.07|173.67|176.3|173.9|176.3|173.9|176.07|173.67|0
1650962650000|2022-04-26 08:44:10|176.41|174.01|176.41|174.01|176.41|174.01|176.41|174.01|0
1650962660000|2022-04-26 08:44:20|176.3|173.9|176.13|173.73|176.3|173.9|176.13|173.73|0
1650962670000|2022-04-26 08:44:30|176.07|173.67|175.85|173.45|176.07|173.67|175.85|173.45|0
1650962680000|2022-04-26 08:44:40|175.9|173.5|175.96|173.56|175.96|173.56|175.9|173.5|0
1650962690000|2022-04-26 08:44:50|175.9|173.5|175.85|173.45|175.9|173.5|175.85|173.45|0
1650962700000|2022-04-26 08:45:00|175.9|173.5|175.9|173.5|175.96|173.56|175.85|173.45|0
1650962710000|2022-04-26 08:45:10|175.85|173.45|175.51|173.11|175.85|173.45|175.51|173.11|0
1650962720000|2022-04-26 08:45:20|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1650962730000|2022-04-26 08:45:30|175.51|173.11|175.51|173.11|175.51|173.11|175.39|172.99|0
1650962740000|2022-04-26 08:45:40|175.39|172.99|175.45|173.05|175.45|173.05|175.39|172.99|0
1650962750000|2022-04-26 08:45:50|175.39|172.99|175.45|173.05|175.45|173.05|175.39|172.99|0
1650962760000|2022-04-26 08:46:00|175.39|172.99|175.73|173.33|175.73|173.33|175.39|172.99|0
1650962770000|2022-04-26 08:46:10|175.96|173.56|175.96|173.56|176.13|173.73|175.96|173.56|0
1650962780000|2022-04-26 08:46:20|175.9|173.5|175.9|173.5|175.96|173.56|175.9|173.5|0
1650962790000|2022-04-26 08:46:30|175.96|173.56|176.02|173.62|176.02|173.62|175.96|173.56|0
1650962800000|2022-04-26 08:46:40|176.07|173.67|176.13|173.73|176.18|173.78|176.07|173.67|0
1650962810000|2022-04-26 08:46:50|176.07|173.67|176.02|173.62|176.07|173.67|175.96|173.56|0
1650962820000|2022-04-26 08:47:00|175.96|173.56|176.18|173.78|176.18|173.78|175.96|173.56|0
1650962840000|2022-04-26 08:47:20|176.13|173.73|176.18|173.78|176.18|173.78|176.07|173.67|0
1650962850000|2022-04-26 08:47:30|176.13|173.73|176.07|173.67|176.13|173.73|176.07|173.67|0
1650962860000|2022-04-26 08:47:40|175.84|173.44|175.79|173.39|175.84|173.44|175.79|173.39|0
1650962870000|2022-04-26 08:47:50|175.68|173.28|175.51|173.11|175.68|173.28|175.51|173.11|0
1650962880000|2022-04-26 08:48:00|175.5|173.1|175.28|172.88|175.5|173.1|175.28|172.88|0
1650962890000|2022-04-26 08:48:10|175.39|172.99|175.62|173.22|175.68|173.28|175.34|172.94|0
1650962900000|2022-04-26 08:48:20|175.56|173.16|175.39|172.99|175.56|173.16|175.39|172.99|0
1650962910000|2022-04-26 08:48:30|175.5|173.1|175.73|173.33|175.73|173.33|175.5|173.1|0
1650962920000|2022-04-26 08:48:40|175.62|173.22|175.84|173.44|175.84|173.44|175.62|173.22|0
1650962930000|2022-04-26 08:48:50|175.73|173.33|175.84|173.44|175.84|173.44|175.73|173.33|0
1650962940000|2022-04-26 08:49:00|176.01|173.61|176.01|173.61|176.07|173.67|176.01|173.61|0
1650962950000|2022-04-26 08:49:10|175.95|173.55|175.84|173.44|175.95|173.55|175.79|173.39|0
1650962960000|2022-04-26 08:49:20|175.73|173.33|175.84|173.44|175.84|173.44|175.73|173.33|0
1650962970000|2022-04-26 08:49:30|175.95|173.55|175.84|173.44|175.95|173.55|175.73|173.33|0
1650962980000|2022-04-26 08:49:40|175.9|173.5|175.95|173.55|175.95|173.55|175.9|173.5|0
1650962990000|2022-04-26 08:49:50|176.13|173.73|176.13|173.73|176.13|173.73|176.07|173.67|0
1650963000000|2022-04-26 08:50:00|176.07|173.67|176.07|173.67|176.07|173.67|175.95|173.55|0
1650963010000|2022-04-26 08:50:10|176.18|173.78|176.18|173.78|176.18|173.78|176.18|173.78|0
1650963020000|2022-04-26 08:50:20|176.07|173.67|176.07|173.67|176.07|173.67|176.01|173.61|0
1650963030000|2022-04-26 08:50:30|175.95|173.55|175.79|173.39|175.95|173.55|175.79|173.39|0
1650963040000|2022-04-26 08:50:40|175.73|173.33|175.79|173.39|175.79|173.39|175.73|173.33|0
1650963050000|2022-04-26 08:50:50|176.01|173.61|175.95|173.55|176.07|173.67|175.95|173.55|0
1650963060000|2022-04-26 08:51:00|176.13|173.73|176.24|173.84|176.29|173.89|176.13|173.73|0
1650963070000|2022-04-26 08:51:10|176.18|173.78|176.12|173.72|176.24|173.84|176.12|173.72|0
1650963080000|2022-04-26 08:51:20|175.95|173.55|176.18|173.78|176.18|173.78|175.95|173.55|0
1650963090000|2022-04-26 08:51:30|176.4|174|176.46|174.06|176.46|174.06|176.4|174|0
1650963100000|2022-04-26 08:51:40|176.35|173.95|176.35|173.95|176.35|173.95|176.35|173.95|0
1650963110000|2022-04-26 08:51:50|176.4|174|176.24|173.84|176.4|174|176.18|173.78|0
1650963120000|2022-04-26 08:52:00|176.18|173.78|175.84|173.44|176.18|173.78|175.84|173.44|0
1650963130000|2022-04-26 08:52:10|175.61|173.21|175.39|172.99|175.61|173.21|175.39|172.99|0
1650963140000|2022-04-26 08:52:20|175.5|173.1|175.39|172.99|175.5|173.1|175.39|172.99|0
1650963150000|2022-04-26 08:52:30|175.5|173.1|175.39|172.99|175.5|173.1|175.39|172.99|0
1650963160000|2022-04-26 08:52:40|175.5|173.1|175.5|173.1|175.5|173.1|175.39|172.99|0
1650963170000|2022-04-26 08:52:50|175.56|173.16|175.61|173.21|175.67|173.27|175.56|173.16|0
1650963180000|2022-04-26 08:53:00|175.73|173.33|175.67|173.27|175.73|173.33|175.61|173.21|0
1650963190000|2022-04-26 08:53:10|175.84|173.44|175.78|173.38|175.84|173.44|175.73|173.33|0
1650963200000|2022-04-26 08:53:20|175.9|173.5|175.84|173.44|175.9|173.5|175.84|173.44|0
1650963210000|2022-04-26 08:53:30|175.61|173.21|175.39|172.99|175.61|173.21|175.39|172.99|0
1650963220000|2022-04-26 08:53:40|175.28|172.88|175.05|172.65|175.28|172.88|175.05|172.65|0
1650963230000|2022-04-26 08:53:50|175|172.6|175|172.6|175.11|172.71|175|172.6|0
1650963240000|2022-04-26 08:54:00|174.94|172.54|174.71|172.31|174.94|172.54|174.71|172.31|0
1650963250000|2022-04-26 08:54:10|174.83|172.43|174.88|172.48|174.94|172.54|174.83|172.43|0
1650963260000|2022-04-26 08:54:20|174.82|172.42|174.94|172.54|174.94|172.54|174.77|172.37|0
1650963270000|2022-04-26 08:54:30|175|172.6|175|172.6|175|172.6|175|172.6|0
1650963280000|2022-04-26 08:54:40|175.05|172.65|175.5|173.1|175.5|173.1|175|172.6|0
1650963290000|2022-04-26 08:54:50|175.61|173.21|175.78|173.38|175.78|173.38|175.61|173.21|0
1650963300000|2022-04-26 08:55:00|175.61|173.21|175.61|173.21|175.61|173.21|175.56|173.16|0
1650963310000|2022-04-26 08:55:10|175.5|173.1|175.39|172.99|175.5|173.1|175.22|172.82|0
1650963320000|2022-04-26 08:55:20|175.33|172.93|175.27|172.87|175.33|172.93|175.27|172.87|0
1650963330000|2022-04-26 08:55:30|175.39|172.99|175.56|173.16|175.56|173.16|175.39|172.99|0
1650963340000|2022-04-26 08:55:40|175.61|173.21|175.72|173.32|175.72|173.32|175.61|173.21|0
1650963350000|2022-04-26 08:55:50|175.9|173.5|175.95|173.55|175.95|173.55|175.84|173.44|0
1650963360000|2022-04-26 08:56:00|175.84|173.44|175.61|173.21|175.84|173.44|175.61|173.21|0
1650963370000|2022-04-26 08:56:10|175.44|173.04|175.61|173.21|175.61|173.21|175.44|173.04|0
1650963380000|2022-04-26 08:56:20|175.5|173.1|175.56|173.16|175.56|173.16|175.5|173.1|0
1650963390000|2022-04-26 08:56:30|175.5|173.1|175.5|173.1|175.5|173.1|175.39|172.99|0
1650963400000|2022-04-26 08:56:40|175.44|173.04|175.39|172.99|175.44|173.04|175.39|172.99|0
1650963410000|2022-04-26 08:56:50|175.27|172.87|175.22|172.82|175.27|172.87|175.22|172.82|0
1650963420000|2022-04-26 08:57:00|175.16|172.76|175.33|172.93|175.33|172.93|175.16|172.76|0
1650963430000|2022-04-26 08:57:10|175.27|172.87|174.99|172.59|175.27|172.87|174.93|172.53|0
1650963440000|2022-04-26 08:57:20|175.05|172.65|175.05|172.65|175.05|172.65|175.05|172.65|0
1650963450000|2022-04-26 08:57:30|174.88|172.48|174.82|172.42|174.88|172.48|174.82|172.42|0
1650963460000|2022-04-26 08:57:40|174.71|172.31|174.71|172.31|174.77|172.37|174.71|172.31|0
1650963470000|2022-04-26 08:57:50|174.6|172.2|174.43|172.03|174.66|172.26|174.43|172.03|0
1650963480000|2022-04-26 08:58:00|173.98|171.58|173.92|171.52|174.26|171.86|173.92|171.52|0
1650963490000|2022-04-26 08:58:10|174.04|171.64|173.92|171.52|174.04|171.64|173.92|171.52|0
1650963500000|2022-04-26 08:58:20|173.81|171.41|174.26|171.86|174.26|171.86|173.81|171.41|0
1650963510000|2022-04-26 08:58:30|174.21|171.81|174.21|171.81|174.21|171.81|174.21|171.81|0
1650963520000|2022-04-26 08:58:40|174.48|172.08|174.37|171.97|174.48|172.08|174.37|171.97|0
1650963530000|2022-04-26 08:58:50|174.43|172.03|174.48|172.08|174.48|172.08|174.43|172.03|0
1650963540000|2022-04-26 08:59:00|174.6|172.2|174.48|172.08|174.6|172.2|174.48|172.08|0
1650963550000|2022-04-26 08:59:10|174.32|171.92|173.92|171.52|174.32|171.92|173.92|171.52|0
1650963560000|2022-04-26 08:59:20|173.81|171.41|173.81|171.41|173.87|171.47|173.81|171.41|0
1650963570000|2022-04-26 08:59:30|173.48|171.08|173.36|170.96|173.48|171.08|173.36|170.96|0
1650963580000|2022-04-26 08:59:40|173.03|170.63|173.2|170.8|173.25|170.85|173.03|170.63|0
1650963590000|2022-04-26 08:59:50|173.14|170.74|173.14|170.74|173.25|170.85|173.14|170.74|0
1650963600000|2022-04-26 09:00:00|172.92|170.52|173.25|170.85|173.25|170.85|172.92|170.52|0
1650963610000|2022-04-26 09:00:10|173.03|170.63|173.48|171.08|173.59|171.19|173.03|170.63|0
1650963620000|2022-04-26 09:00:20|173.59|171.19|173.59|171.19|173.59|171.19|173.53|171.13|0
1650963630000|2022-04-26 09:00:30|173.48|171.08|173.48|171.08|173.53|171.13|173.36|170.96|0
1650963640000|2022-04-26 09:00:40|173.36|170.96|173.59|171.19|173.59|171.19|173.36|170.96|0
1650963650000|2022-04-26 09:00:50|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1650963660000|2022-04-26 09:01:00|173.59|171.19|173.53|171.13|173.59|171.19|173.42|171.02|0
1650963670000|2022-04-26 09:01:10|173.48|171.08|173.14|170.74|173.48|171.08|173.14|170.74|0
1650963680000|2022-04-26 09:01:20|173.03|170.63|173.2|170.8|173.25|170.85|173.03|170.63|0
1650963690000|2022-04-26 09:01:30|173.14|170.74|173.14|170.74|173.14|170.74|173.14|170.74|0
1650963700000|2022-04-26 09:01:40|173.2|170.8|173.25|170.85|173.25|170.85|173.14|170.74|0
1650963710000|2022-04-26 09:01:50|173.2|170.8|173.14|170.74|173.2|170.8|173.03|170.63|0
1650963720000|2022-04-26 09:02:00|173.25|170.85|173.25|170.85|173.31|170.91|173.25|170.85|0
1650963730000|2022-04-26 09:02:10|173.2|170.8|173.36|170.96|173.36|170.96|173.2|170.8|0
1650963740000|2022-04-26 09:02:20|173.59|171.19|173.47|171.07|173.59|171.19|173.47|171.07|0
1650963750000|2022-04-26 09:02:30|173.42|171.02|173.42|171.02|173.47|171.07|173.36|170.96|0
1650963760000|2022-04-26 09:02:40|173.36|170.96|173.42|171.02|173.47|171.07|173.36|170.96|0
1650963770000|2022-04-26 09:02:50|173.47|171.07|173.81|171.41|173.81|171.41|173.47|171.07|0
1650963780000|2022-04-26 09:03:00|173.76|171.36|173.81|171.41|173.81|171.41|173.76|171.36|0
1650963790000|2022-04-26 09:03:10|173.76|171.36|173.53|171.13|173.76|171.36|173.53|171.13|0
1650963800000|2022-04-26 09:03:20|173.36|170.96|173.25|170.85|173.47|171.07|173.25|170.85|0
1650963810000|2022-04-26 09:03:30|173.36|170.96|173.47|171.07|173.47|171.07|173.36|170.96|0
1650963820000|2022-04-26 09:03:40|173.53|171.13|173.36|170.96|173.53|171.13|173.36|170.96|0
1650963830000|2022-04-26 09:03:50|173.25|170.85|173.14|170.74|173.25|170.85|173.14|170.74|0
1650963840000|2022-04-26 09:04:00|173.03|170.63|172.91|170.51|173.03|170.63|172.91|170.51|0
1650963850000|2022-04-26 09:04:10|173.03|170.63|173.03|170.63|173.03|170.63|172.91|170.51|0
1650963860000|2022-04-26 09:04:20|173.14|170.74|173.36|170.96|173.36|170.96|173.14|170.74|0
1650963870000|2022-04-26 09:04:30|173.47|171.07|173.58|171.18|173.58|171.18|173.47|171.07|0
1650963880000|2022-04-26 09:04:40|173.64|171.24|174.03|171.63|174.03|171.63|173.64|171.24|0
1650963890000|2022-04-26 09:04:50|173.98|171.58|174.03|171.63|174.03|171.63|173.98|171.58|0
1650963900000|2022-04-26 09:05:00|174.09|171.69|174.03|171.63|174.14|171.74|174.03|171.63|0
1650963910000|2022-04-26 09:05:10|174.14|171.74|174.48|172.08|174.48|172.08|174.14|171.74|0
1650963920000|2022-04-26 09:05:20|174.37|171.97|174.37|171.97|174.37|171.97|174.25|171.85|0
1650963930000|2022-04-26 09:05:30|174.48|172.08|174.59|172.19|174.59|172.19|174.48|172.08|0
1650963940000|2022-04-26 09:05:40|174.48|172.08|174.59|172.19|174.59|172.19|174.48|172.08|0
1650963960000|2022-04-26 09:06:00|174.7|172.3|174.65|172.25|174.76|172.36|174.65|172.25|0
1650963970000|2022-04-26 09:06:10|174.76|172.36|174.7|172.3|174.76|172.36|174.7|172.3|0
1650963980000|2022-04-26 09:06:20|174.37|171.97|174.25|171.85|174.37|171.97|174.25|171.85|0
1650963990000|2022-04-26 09:06:30|174.31|171.91|174.25|171.85|174.37|171.97|174.25|171.85|0
1650964000000|2022-04-26 09:06:40|174.03|171.63|174.2|171.8|174.2|171.8|174.03|171.63|0
1650964010000|2022-04-26 09:06:50|174.25|171.85|174.31|171.91|174.31|171.91|174.25|171.85|0
1650964020000|2022-04-26 09:07:00|174.25|171.85|174.25|171.85|174.25|171.85|174.14|171.74|0
1650964030000|2022-04-26 09:07:10|174.14|171.74|173.86|171.46|174.14|171.74|173.75|171.35|0
1650964040000|2022-04-26 09:07:20|173.81|171.41|173.81|171.41|173.81|171.41|173.81|171.41|0
1650964050000|2022-04-26 09:07:30|173.58|171.18|173.47|171.07|173.58|171.18|173.47|171.07|0
1650964060000|2022-04-26 09:07:40|173.53|171.13|173.13|170.73|173.53|171.13|173.13|170.73|0
1650964070000|2022-04-26 09:07:50|173.19|170.79|172.91|170.51|173.19|170.79|172.91|170.51|0
1650964080000|2022-04-26 09:08:00|172.97|170.57|172.97|170.57|173.02|170.62|172.97|170.57|0
1650964090000|2022-04-26 09:08:10|172.8|170.4|172.47|170.07|172.8|170.4|172.47|170.07|0
1650964100000|2022-04-26 09:08:20|172.52|170.12|172.58|170.18|172.58|170.18|172.52|170.12|0
1650964110000|2022-04-26 09:08:30|172.47|170.07|172.35|169.95|172.47|170.07|172.35|169.95|0
1650964120000|2022-04-26 09:08:40|172.58|170.18|172.47|170.07|172.58|170.18|172.47|170.07|0
1650964130000|2022-04-26 09:08:50|172.58|170.18|172.86|170.46|172.86|170.46|172.58|170.18|0
1650964140000|2022-04-26 09:09:00|172.91|170.51|173.13|170.73|173.13|170.73|172.91|170.51|0
1650964150000|2022-04-26 09:09:10|173.02|170.62|173.13|170.73|173.13|170.73|173.02|170.62|0
1650964160000|2022-04-26 09:09:20|173.25|170.85|173.13|170.73|173.25|170.85|172.91|170.51|0
1650964170000|2022-04-26 09:09:30|173.02|170.62|172.91|170.51|173.02|170.62|172.91|170.51|0
1650964180000|2022-04-26 09:09:40|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1650964190000|2022-04-26 09:09:50|173.13|170.73|173.13|170.73|173.13|170.73|173.13|170.73|0
1650964200000|2022-04-26 09:10:00|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1650964210000|2022-04-26 09:10:10|172.8|170.4|172.8|170.4|172.8|170.4|172.8|170.4|0
1650964220000|2022-04-26 09:10:20|172.63|170.23|172.46|170.06|172.63|170.23|172.46|170.06|0
1650964230000|2022-04-26 09:10:30|172.52|170.12|172.58|170.18|172.58|170.18|172.52|170.12|0
1650964240000|2022-04-26 09:10:40|172.74|170.34|172.8|170.4|172.8|170.4|172.74|170.34|0
1650964250000|2022-04-26 09:10:50|172.91|170.51|172.8|170.4|172.97|170.57|172.8|170.4|0
1650964260000|2022-04-26 09:11:00|173.02|170.62|173.02|170.62|173.02|170.62|173.02|170.62|0
1650964270000|2022-04-26 09:11:10|172.91|170.51|173.02|170.62|173.02|170.62|172.69|170.29|0
1650964280000|2022-04-26 09:11:20|172.97|170.57|172.91|170.51|172.97|170.57|172.91|170.51|0
1650964290000|2022-04-26 09:11:30|173.02|170.62|172.86|170.46|173.02|170.62|172.8|170.4|0
1650964300000|2022-04-26 09:11:40|172.8|170.4|172.91|170.51|172.91|170.51|172.8|170.4|0
1650964310000|2022-04-26 09:11:50|173.19|170.79|173.08|170.68|173.19|170.79|172.91|170.51|0
1650964320000|2022-04-26 09:12:00|173.13|170.73|173.47|171.07|173.47|171.07|173.02|170.62|0
1650964330000|2022-04-26 09:12:10|173.41|171.01|173.35|170.95|173.41|171.01|173.35|170.95|0
1650964340000|2022-04-26 09:12:20|173.47|171.07|173.75|171.35|173.75|171.35|173.47|171.07|0
1650964350000|2022-04-26 09:12:30|173.8|171.4|173.69|171.29|173.8|171.4|173.69|171.29|0
1650964360000|2022-04-26 09:12:40|173.75|171.35|173.86|171.46|173.91|171.51|173.75|171.35|0
1650964370000|2022-04-26 09:12:50|173.8|171.4|173.8|171.4|173.86|171.46|173.8|171.4|0
1650964380000|2022-04-26 09:13:00|173.75|171.35|173.91|171.51|173.91|171.51|173.75|171.35|0
1650964390000|2022-04-26 09:13:10|173.8|171.4|173.47|171.07|173.86|171.46|173.47|171.07|0
1650964400000|2022-04-26 09:13:20|173.35|170.95|173.35|170.95|173.35|170.95|173.24|170.84|0
1650964410000|2022-04-26 09:13:30|173.41|171.01|173.3|170.9|173.41|171.01|173.3|170.9|0
1650964420000|2022-04-26 09:13:40|173.35|170.95|173.02|170.62|173.35|170.95|173.02|170.62|0
1650964430000|2022-04-26 09:13:50|172.91|170.51|173.02|170.62|173.02|170.62|172.91|170.51|0
1650964440000|2022-04-26 09:14:00|173.52|171.12|173.8|171.4|173.86|171.46|173.52|171.12|0
1650964450000|2022-04-26 09:14:10|173.69|171.29|173.46|171.06|173.75|171.35|173.41|171.01|0
1650964470000|2022-04-26 09:14:30|173.35|170.95|173.46|171.06|173.46|171.06|173.35|170.95|0
1650964480000|2022-04-26 09:14:40|173.35|170.95|173.46|171.06|173.46|171.06|173.35|170.95|0
1650964490000|2022-04-26 09:14:50|173.52|171.12|173.52|171.12|173.52|171.12|173.46|171.06|0
1650964500000|2022-04-26 09:15:00|173.46|171.06|173.58|171.18|173.58|171.18|173.46|171.06|0
1650964510000|2022-04-26 09:15:10|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1650964520000|2022-04-26 09:15:20|173.63|171.23|173.69|171.29|173.69|171.29|173.58|171.18|0
1650964530000|2022-04-26 09:15:30|173.74|171.34|173.74|171.34|173.74|171.34|173.74|171.34|0
1650964540000|2022-04-26 09:15:40|173.8|171.4|173.97|171.57|174.02|171.62|173.8|171.4|0
1650964550000|2022-04-26 09:15:50|174.02|171.62|174.25|171.85|174.25|171.85|174.02|171.62|0
1650964560000|2022-04-26 09:16:00|174.3|171.9|174.08|171.68|174.3|171.9|174.08|171.68|0
1650964570000|2022-04-26 09:16:10|174.19|171.79|174.25|171.85|174.25|171.85|174.19|171.79|0
1650964580000|2022-04-26 09:16:20|174.36|171.96|174.02|171.62|174.36|171.96|174.02|171.62|0
1650964590000|2022-04-26 09:16:30|174.08|171.68|173.8|171.4|174.08|171.68|173.8|171.4|0
1650964600000|2022-04-26 09:16:40|173.69|171.29|173.63|171.23|173.69|171.29|173.57|171.17|0
1650964610000|2022-04-26 09:16:50|173.69|171.29|173.63|171.23|173.69|171.29|173.57|171.17|0
1650964620000|2022-04-26 09:17:00|173.57|171.17|173.57|171.17|173.57|171.17|173.57|171.17|0
1650964630000|2022-04-26 09:17:10|173.52|171.12|173.46|171.06|173.52|171.12|173.46|171.06|0
1650964640000|2022-04-26 09:17:20|173.57|171.17|173.57|171.17|173.57|171.17|173.57|171.17|0
1650964650000|2022-04-26 09:17:30|173.63|171.23|173.69|171.29|173.69|171.29|173.63|171.23|0
1650964660000|2022-04-26 09:17:40|173.57|171.17|173.46|171.06|173.57|171.17|173.46|171.06|0
1650964670000|2022-04-26 09:17:50|173.41|171.01|173.35|170.95|173.46|171.06|173.35|170.95|0
1650964680000|2022-04-26 09:18:00|173.46|171.06|173.13|170.73|173.46|171.06|173.13|170.73|0
1650964690000|2022-04-26 09:18:10|173.24|170.84|173.24|170.84|173.3|170.9|173.24|170.84|0
1650964700000|2022-04-26 09:18:20|173.41|171.01|173.52|171.12|173.57|171.17|173.41|171.01|0
1650964710000|2022-04-26 09:18:30|173.57|171.17|173.68|171.28|173.68|171.28|173.57|171.17|0
1650964720000|2022-04-26 09:18:40|173.63|171.23|173.63|171.23|173.68|171.28|173.63|171.23|0
1650964730000|2022-04-26 09:18:50|173.57|171.17|173.68|171.28|173.74|171.34|173.57|171.17|0
1650964740000|2022-04-26 09:19:00|173.8|171.4|173.8|171.4|173.8|171.4|173.8|171.4|0
1650964750000|2022-04-26 09:19:10|173.85|171.45|173.68|171.28|173.91|171.51|173.68|171.28|0
1650964760000|2022-04-26 09:19:20|173.57|171.17|173.46|171.06|173.57|171.17|173.46|171.06|0
1650964770000|2022-04-26 09:19:30|173.35|170.95|173.57|171.17|173.57|171.17|173.35|170.95|0
1650964780000|2022-04-26 09:19:40|173.52|171.12|173.35|170.95|173.57|171.17|173.35|170.95|0
1650964790000|2022-04-26 09:19:50|173.41|171.01|173.35|170.95|173.41|171.01|173.35|170.95|0
1650964800000|2022-04-26 09:20:00|173.41|171.01|173.46|171.06|173.46|171.06|173.41|171.01|0
1650964810000|2022-04-26 09:20:10|173.57|171.17|173.68|171.28|173.68|171.28|173.57|171.17|0
1650964820000|2022-04-26 09:20:20|173.63|171.23|173.68|171.28|173.68|171.28|173.63|171.23|0
1650964830000|2022-04-26 09:20:30|173.74|171.34|173.79|171.39|173.79|171.39|173.74|171.34|0
1650964840000|2022-04-26 09:20:40|173.85|171.45|174.02|171.62|174.02|171.62|173.85|171.45|0
1650964850000|2022-04-26 09:20:50|174.08|171.68|174.19|171.79|174.19|171.79|174.08|171.68|0
1650964860000|2022-04-26 09:21:00|174.35|171.95|174.41|172.01|174.47|172.07|174.3|171.9|0
1650964870000|2022-04-26 09:21:10|174.58|172.18|174.58|172.18|174.58|172.18|174.47|172.07|0
1650964880000|2022-04-26 09:21:20|174.8|172.4|174.8|172.4|174.8|172.4|174.8|172.4|0
1650964890000|2022-04-26 09:21:30|174.69|172.29|174.69|172.29|174.69|172.29|174.58|172.18|0
1650964910000|2022-04-26 09:21:50|174.8|172.4|174.58|172.18|174.8|172.4|174.58|172.18|0
1650964920000|2022-04-26 09:22:00|174.69|172.29|174.58|172.18|174.69|172.29|174.58|172.18|0
1650964930000|2022-04-26 09:22:10|174.69|172.29|174.52|172.12|174.69|172.29|174.35|171.95|0
1650964940000|2022-04-26 09:22:20|174.69|172.29|174.58|172.18|174.69|172.29|174.58|172.18|0
1650964950000|2022-04-26 09:22:30|174.69|172.29|174.69|172.29|174.8|172.4|174.69|172.29|0
1650964960000|2022-04-26 09:22:40|174.64|172.24|174.46|172.06|174.64|172.24|174.46|172.06|0
1650964970000|2022-04-26 09:22:50|174.58|172.18|174.52|172.12|174.58|172.18|174.52|172.12|0
1650964980000|2022-04-26 09:23:00|174.58|172.18|174.58|172.18|174.58|172.18|174.58|172.18|0
1650964990000|2022-04-26 09:23:10|174.46|172.06|174.46|172.06|174.52|172.12|174.46|172.06|0
1650965000000|2022-04-26 09:23:20|174.52|172.12|174.58|172.18|174.58|172.18|174.52|172.12|0
1650965010000|2022-04-26 09:23:30|174.63|172.23|174.8|172.4|174.8|172.4|174.63|172.23|0
1650965020000|2022-04-26 09:23:40|174.58|172.18|174.58|172.18|174.63|172.23|174.58|172.18|0
1650965030000|2022-04-26 09:23:50|174.63|172.23|174.63|172.23|174.63|172.23|174.58|172.18|0
1650965040000|2022-04-26 09:24:00|174.58|172.18|174.41|172.01|174.58|172.18|174.41|172.01|0
1650965050000|2022-04-26 09:24:10|174.35|171.95|174.41|172.01|174.41|172.01|174.35|171.95|0
1650965060000|2022-04-26 09:24:20|174.46|172.06|174.35|171.95|174.46|172.06|174.35|171.95|0
1650965070000|2022-04-26 09:24:30|174.46|172.06|174.91|172.51|174.91|172.51|174.46|172.06|0
1650965080000|2022-04-26 09:24:40|174.86|172.46|174.91|172.51|174.91|172.51|174.86|172.46|0
1650965090000|2022-04-26 09:24:50|175.02|172.62|175.25|172.85|175.36|172.96|175.02|172.62|0
1650965100000|2022-04-26 09:25:00|175.14|172.74|174.58|172.18|175.14|172.74|174.58|172.18|0
1650965110000|2022-04-26 09:25:10|174.69|172.29|175.08|172.68|175.08|172.68|174.69|172.29|0
1650965120000|2022-04-26 09:25:20|174.91|172.51|174.91|172.51|174.91|172.51|174.86|172.46|0
1650965130000|2022-04-26 09:25:30|175.36|172.96|175.14|172.74|175.36|172.96|175.14|172.74|0
1650965140000|2022-04-26 09:25:40|175.36|172.96|175.47|173.07|175.47|173.07|175.36|172.96|0
1650965150000|2022-04-26 09:25:50|175.36|172.96|175.42|173.02|175.42|173.02|175.36|172.96|0
1650965160000|2022-04-26 09:26:00|175.7|173.3|175.53|173.13|175.7|173.3|175.53|173.13|0
1650965170000|2022-04-26 09:26:10|175.59|173.19|175.14|172.74|175.59|173.19|175.14|172.74|0
1650965180000|2022-04-26 09:26:20|175.02|172.62|175.02|172.62|175.02|172.62|174.91|172.51|0
1650965190000|2022-04-26 09:26:30|174.91|172.51|174.57|172.17|174.91|172.51|174.57|172.17|0
1650965210000|2022-04-26 09:26:50|174.74|172.34|174.69|172.29|174.74|172.34|174.69|172.29|0
1650965220000|2022-04-26 09:27:00|174.74|172.34|174.69|172.29|174.74|172.34|174.69|172.29|0
1650965230000|2022-04-26 09:27:10|174.8|172.4|174.8|172.4|174.8|172.4|174.74|172.34|0
1650965240000|2022-04-26 09:27:20|174.69|172.29|174.57|172.17|174.69|172.29|174.57|172.17|0
1650965250000|2022-04-26 09:27:30|174.69|172.29|174.74|172.34|174.74|172.34|174.69|172.29|0
1650965260000|2022-04-26 09:27:40|174.63|172.23|174.86|172.46|174.91|172.51|174.63|172.23|0
1650965270000|2022-04-26 09:27:50|174.91|172.51|174.86|172.46|174.91|172.51|174.86|172.46|0
1650965280000|2022-04-26 09:28:00|174.91|172.51|174.91|172.51|174.91|172.51|174.8|172.4|0
1650965290000|2022-04-26 09:28:10|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1650965300000|2022-04-26 09:28:20|174.8|172.4|175.08|172.68|175.08|172.68|174.8|172.4|0
1650965310000|2022-04-26 09:28:30|175.02|172.62|175.25|172.85|175.25|172.85|175.02|172.62|0
1650965320000|2022-04-26 09:28:40|175.47|173.07|175.7|173.3|175.7|173.3|175.47|173.07|0
1650965330000|2022-04-26 09:28:50|175.64|173.24|175.7|173.3|175.7|173.3|175.64|173.24|0
1650965340000|2022-04-26 09:29:00|175.64|173.24|175.36|172.96|175.64|173.24|175.36|172.96|0
1650965350000|2022-04-26 09:29:10|175.47|173.07|175.58|173.18|175.58|173.18|175.47|173.07|0
1650965360000|2022-04-26 09:29:20|175.7|173.3|175.47|173.07|175.7|173.3|175.47|173.07|0
1650965370000|2022-04-26 09:29:30|175.42|173.02|175.13|172.73|175.42|173.02|175.13|172.73|0
1650965380000|2022-04-26 09:29:40|175.02|172.62|175.13|172.73|175.13|172.73|175.02|172.62|0
1650965390000|2022-04-26 09:29:50|175.02|172.62|175.08|172.68|175.08|172.68|175.02|172.62|0
1650965400000|2022-04-26 09:30:00|175.02|172.62|175.02|172.62|175.02|172.62|175.02|172.62|0
1650965410000|2022-04-26 09:30:10|175.13|172.73|175.36|172.96|175.36|172.96|175.13|172.73|0
1650965420000|2022-04-26 09:30:20|175.25|172.85|175.08|172.68|175.25|172.85|175.02|172.62|0
1650965430000|2022-04-26 09:30:30|175.13|172.73|175.08|172.68|175.13|172.73|175.08|172.68|0
1650965440000|2022-04-26 09:30:40|175.13|172.73|175.19|172.79|175.19|172.79|175.08|172.68|0
1650965450000|2022-04-26 09:30:50|175.13|172.73|175.19|172.79|175.19|172.79|175.13|172.73|0
1650965460000|2022-04-26 09:31:00|175.08|172.68|175.08|172.68|175.08|172.68|175.08|172.68|0
1650965470000|2022-04-26 09:31:10|175.02|172.62|174.79|172.39|175.02|172.62|174.79|172.39|0
1650965480000|2022-04-26 09:31:20|174.91|172.51|174.79|172.39|174.91|172.51|174.79|172.39|0
1650965490000|2022-04-26 09:31:30|174.68|172.28|174.57|172.17|174.68|172.28|174.57|172.17|0
1650965500000|2022-04-26 09:31:40|174.74|172.34|174.79|172.39|174.79|172.39|174.68|172.28|0
1650965510000|2022-04-26 09:31:50|174.85|172.45|174.74|172.34|174.85|172.45|174.74|172.34|0
1650965520000|2022-04-26 09:32:00|174.68|172.28|174.63|172.23|174.68|172.28|174.63|172.23|0
1650965540000|2022-04-26 09:32:20|174.68|172.28|174.68|172.28|174.68|172.28|174.68|172.28|0
1650965550000|2022-04-26 09:32:30|174.91|172.51|174.68|172.28|174.91|172.51|174.57|172.17|0
1650965560000|2022-04-26 09:32:40|174.52|172.12|174.46|172.06|174.52|172.12|174.46|172.06|0
1650965570000|2022-04-26 09:32:50|174.12|171.72|174.18|171.78|174.18|171.78|174.12|171.72|0
1650965580000|2022-04-26 09:33:00|174.23|171.83|174.12|171.72|174.23|171.83|174.12|171.72|0
1650965590000|2022-04-26 09:33:10|174.07|171.67|173.9|171.5|174.07|171.67|173.9|171.5|0
1650965600000|2022-04-26 09:33:20|173.95|171.55|173.9|171.5|173.95|171.55|173.9|171.5|0
1650965610000|2022-04-26 09:33:30|173.95|171.55|173.45|171.05|173.95|171.55|173.45|171.05|0
1650965620000|2022-04-26 09:33:40|173.56|171.16|173.62|171.22|173.62|171.22|173.56|171.16|0
1650965630000|2022-04-26 09:33:50|173.56|171.16|173.62|171.22|173.62|171.22|173.56|171.16|0
1650965640000|2022-04-26 09:34:00|173.45|171.05|173.67|171.27|173.67|171.27|173.45|171.05|0
1650965650000|2022-04-26 09:34:10|173.9|171.5|173.67|171.27|173.9|171.5|173.67|171.27|0
1650965660000|2022-04-26 09:34:20|173.73|171.33|173.67|171.27|173.73|171.33|173.67|171.27|0
1650965670000|2022-04-26 09:34:30|173.73|171.33|174.23|171.83|174.23|171.83|173.73|171.33|0
1650965680000|2022-04-26 09:34:40|174.18|171.78|174.34|171.94|174.34|171.94|174.18|171.78|0
1650965690000|2022-04-26 09:34:50|174.29|171.89|174.12|171.72|174.29|171.89|174.12|171.72|0
1650965700000|2022-04-26 09:35:00|174.23|171.83|174.12|171.72|174.34|171.94|174.12|171.72|0
1650965710000|2022-04-26 09:35:10|174.01|171.61|174.12|171.72|174.12|171.72|174.01|171.61|0
1650965720000|2022-04-26 09:35:20|174.06|171.66|174.01|171.61|174.06|171.66|174.01|171.61|0
1650965730000|2022-04-26 09:35:30|173.89|171.49|173.89|171.49|173.89|171.49|173.89|171.49|0
1650965740000|2022-04-26 09:35:40|173.78|171.38|173.78|171.38|173.78|171.38|173.73|171.33|0
1650965750000|2022-04-26 09:35:50|173.73|171.33|173.78|171.38|173.78|171.38|173.67|171.27|0
1650965760000|2022-04-26 09:36:00|173.73|171.33|173.73|171.33|173.73|171.33|173.67|171.27|0
1650965770000|2022-04-26 09:36:10|173.67|171.27|173.33|170.93|173.67|171.27|173.33|170.93|0
1650965780000|2022-04-26 09:36:20|173.45|171.05|173.45|171.05|173.45|171.05|173.45|171.05|0
1650965790000|2022-04-26 09:36:30|173.33|170.93|173.22|170.82|173.33|170.93|173.22|170.82|0
1650965800000|2022-04-26 09:36:40|173.11|170.71|173.11|170.71|173.11|170.71|173.11|170.71|0
1650965810000|2022-04-26 09:36:50|173.17|170.77|173.22|170.82|173.22|170.82|173.11|170.71|0
1650965820000|2022-04-26 09:37:00|173.28|170.88|173.39|170.99|173.39|170.99|173.28|170.88|0
1650965830000|2022-04-26 09:37:10|173.5|171.1|173.62|171.22|173.67|171.27|173.5|171.1|0
1650965840000|2022-04-26 09:37:20|173.56|171.16|173.73|171.33|173.73|171.33|173.56|171.16|0
1650965850000|2022-04-26 09:37:30|173.89|171.49|174|171.6|174|171.6|173.89|171.49|0
1650965860000|2022-04-26 09:37:40|173.89|171.49|174.06|171.66|174.06|171.66|173.89|171.49|0
1650965870000|2022-04-26 09:37:50|174|171.6|173.89|171.49|174|171.6|173.89|171.49|0
1650965880000|2022-04-26 09:38:00|173.95|171.55|173.95|171.55|174|171.6|173.95|171.55|0
1650965890000|2022-04-26 09:38:10|173.84|171.44|173.61|171.21|173.84|171.44|173.61|171.21|0
1650965900000|2022-04-26 09:38:20|173.5|171.1|173.61|171.21|173.67|171.27|173.5|171.1|0
1650965910000|2022-04-26 09:38:30|173.89|171.49|173.78|171.38|173.89|171.49|173.78|171.38|0
1650965920000|2022-04-26 09:38:40|173.73|171.33|173.67|171.27|173.73|171.33|173.67|171.27|0
1650965930000|2022-04-26 09:38:50|173.73|171.33|173.73|171.33|173.73|171.33|173.67|171.27|0
1650965940000|2022-04-26 09:39:00|173.67|171.27|173.89|171.49|173.89|171.49|173.67|171.27|0
1650965950000|2022-04-26 09:39:10|173.84|171.44|174|171.6|174|171.6|173.84|171.44|0
1650965960000|2022-04-26 09:39:20|173.89|171.49|174.11|171.71|174.11|171.71|173.89|171.49|0
1650965980000|2022-04-26 09:39:40|173.95|171.55|173.95|171.55|173.95|171.55|173.95|171.55|0
1650965990000|2022-04-26 09:39:50|173.89|171.49|174|171.6|174|171.6|173.89|171.49|0
1650966000000|2022-04-26 09:40:00|174.06|171.66|174.06|171.66|174.11|171.71|174.06|171.66|0
1650966010000|2022-04-26 09:40:10|174|171.6|174|171.6|174|171.6|174|171.6|0
1650966020000|2022-04-26 09:40:20|174.17|171.77|174.23|171.83|174.23|171.83|174.17|171.77|0
1650966030000|2022-04-26 09:40:30|174.28|171.88|174.67|172.27|174.67|172.27|174.28|171.88|0
1650966040000|2022-04-26 09:40:40|174.9|172.5|174.79|172.39|174.9|172.5|174.79|172.39|0
1650966050000|2022-04-26 09:40:50|174.9|172.5|174.96|172.56|174.96|172.56|174.9|172.5|0
1650966060000|2022-04-26 09:41:00|175.12|172.72|175.18|172.78|175.24|172.84|175.12|172.72|0
1650966070000|2022-04-26 09:41:10|174.79|172.39|174.79|172.39|174.9|172.5|174.79|172.39|0
1650966080000|2022-04-26 09:41:20|174.9|172.5|174.79|172.39|174.9|172.5|174.79|172.39|0
1650966090000|2022-04-26 09:41:30|174.67|172.27|174.45|172.05|174.67|172.27|174.45|172.05|0
1650966110000|2022-04-26 09:41:50|174.34|171.94|174.34|171.94|174.34|171.94|174.34|171.94|0
1650966120000|2022-04-26 09:42:00|174.22|171.82|174.17|171.77|174.22|171.82|174|171.6|0
1650966140000|2022-04-26 09:42:20|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1650966150000|2022-04-26 09:42:30|174.22|171.82|174.22|171.82|174.22|171.82|174.22|171.82|0
1650966160000|2022-04-26 09:42:40|174.34|171.94|174.34|171.94|174.34|171.94|174.28|171.88|0
1650966170000|2022-04-26 09:42:50|174.39|171.99|174.45|172.05|174.45|172.05|174.34|171.94|0
1650966190000|2022-04-26 09:43:10|174.34|171.94|174.28|171.88|174.34|171.94|174.22|171.82|0
1650966200000|2022-04-26 09:43:20|174.34|171.94|174.39|171.99|174.45|172.05|174.34|171.94|0
1650966210000|2022-04-26 09:43:30|174.45|172.05|174.45|172.05|174.45|172.05|174.45|172.05|0
1650966250000|2022-04-26 09:44:10|174.34|171.94|174.34|171.94|174.34|171.94|174.34|171.94|0
1650966260000|2022-04-26 09:44:20|174.33|171.93|174.22|171.82|174.33|171.93|174.22|171.82|0
1650966270000|2022-04-26 09:44:30|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1650966280000|2022-04-26 09:44:40|174.45|172.05|174.45|172.05|174.45|172.05|174.45|172.05|0
1650966290000|2022-04-26 09:44:50|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1650966300000|2022-04-26 09:45:00|174.22|171.82|174.22|171.82|174.22|171.82|174.22|171.82|0
1650966310000|2022-04-26 09:45:10|174.33|171.93|174.11|171.71|174.33|171.93|174.11|171.71|0
1650966320000|2022-04-26 09:45:20|174.17|171.77|174.22|171.82|174.22|171.82|174.11|171.71|0
1650966330000|2022-04-26 09:45:30|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1650966340000|2022-04-26 09:45:40|174.22|171.82|174.28|171.88|174.28|171.88|174.22|171.82|0
1650966350000|2022-04-26 09:45:50|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1650966360000|2022-04-26 09:46:00|174.28|171.88|174.33|171.93|174.33|171.93|174.22|171.82|0
1650966380000|2022-04-26 09:46:20|174.22|171.82|174.17|171.77|174.22|171.82|174.11|171.71|0
1650966390000|2022-04-26 09:46:30|174.22|171.82|174.28|171.88|174.28|171.88|174.22|171.82|0
1650966400000|2022-04-26 09:46:40|174.33|171.93|174.33|171.93|174.33|171.93|174.22|171.82|0
1650966410000|2022-04-26 09:46:50|174.22|171.82|174.11|171.71|174.33|171.93|174.11|171.71|0
1650966420000|2022-04-26 09:47:00|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1650966430000|2022-04-26 09:47:10|175.01|172.61|175.01|172.61|175.01|172.61|175.01|172.61|0
1650966440000|2022-04-26 09:47:20|174.89|172.49|175.01|172.61|175.01|172.61|174.89|172.49|0
1650966450000|2022-04-26 09:47:30|174.89|172.49|174.78|172.38|174.89|172.49|174.78|172.38|0
1650966460000|2022-04-26 09:47:40|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1650966470000|2022-04-26 09:47:50|174.89|172.49|174.89|172.49|174.89|172.49|174.89|172.49|0
1650966480000|2022-04-26 09:48:00|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1650966500000|2022-04-26 09:48:20|174.67|172.27|174.89|172.49|174.89|172.49|174.67|172.27|0
1650966510000|2022-04-26 09:48:30|175.01|172.61|174.95|172.55|175.06|172.66|174.95|172.55|0
1650966520000|2022-04-26 09:48:40|174.89|172.49|174.89|172.49|174.89|172.49|174.89|172.49|0
1650966530000|2022-04-26 09:48:50|175|172.6|174.89|172.49|175|172.6|174.89|172.49|0
1650966540000|2022-04-26 09:49:00|175|172.6|175|172.6|175|172.6|175|172.6|0
1650966550000|2022-04-26 09:49:10|175.12|172.72|175.23|172.83|175.23|172.83|175.12|172.72|0
1650966560000|2022-04-26 09:49:20|175.34|172.94|175.45|173.05|175.45|173.05|175.34|172.94|0
1650966570000|2022-04-26 09:49:30|175.79|173.39|176.02|173.62|176.02|173.62|175.79|173.39|0
1650966580000|2022-04-26 09:49:40|176.08|173.68|176.08|173.68|176.08|173.68|175.96|173.56|0
1650966590000|2022-04-26 09:49:50|176.24|173.84|176.36|173.96|176.36|173.96|176.13|173.73|0
1650966600000|2022-04-26 09:50:00|176.3|173.9|176.36|173.96|176.36|173.96|176.3|173.9|0
1650966610000|2022-04-26 09:50:10|176.24|173.84|176.47|174.07|176.47|174.07|176.13|173.73|0
1650966620000|2022-04-26 09:50:20|176.7|174.3|176.58|174.18|176.7|174.3|176.58|174.18|0
1650966630000|2022-04-26 09:50:30|176.47|174.07|176.36|173.96|176.58|174.18|176.36|173.96|0
1650966640000|2022-04-26 09:50:40|176.24|173.84|176.41|174.01|176.41|174.01|176.24|173.84|0
1650966650000|2022-04-26 09:50:50|176.36|173.96|176.53|174.13|176.58|174.18|176.36|173.96|0
1650966660000|2022-04-26 09:51:00|176.47|174.07|176.36|173.96|176.47|174.07|176.36|173.96|0
1650966670000|2022-04-26 09:51:10|176.24|173.84|176.36|173.96|176.36|173.96|176.24|173.84|0
1650966680000|2022-04-26 09:51:20|176.24|173.84|176.02|173.62|176.24|173.84|176.02|173.62|0
1650966690000|2022-04-26 09:51:30|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1650966700000|2022-04-26 09:51:40|176.02|173.62|175.9|173.5|176.02|173.62|175.9|173.5|0
1650966710000|2022-04-26 09:51:50|176.02|173.62|176.02|173.62|176.02|173.62|176.02|173.62|0
1650966720000|2022-04-26 09:52:00|176.19|173.79|176.13|173.73|176.24|173.84|176.13|173.73|0
1650966730000|2022-04-26 09:52:10|176.07|173.67|175.9|173.5|176.07|173.67|175.9|173.5|0
1650966740000|2022-04-26 09:52:20|175.79|173.39|175.56|173.16|175.79|173.39|175.56|173.16|0
1650966750000|2022-04-26 09:52:30|175.51|173.11|175.45|173.05|175.51|173.11|175.45|173.05|0
1650966760000|2022-04-26 09:52:40|175.34|172.94|175.23|172.83|175.34|172.94|175.23|172.83|0
1650966770000|2022-04-26 09:52:50|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1650966780000|2022-04-26 09:53:00|175.23|172.83|175.23|172.83|175.23|172.83|175.23|172.83|0
1650966790000|2022-04-26 09:53:10|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1650966800000|2022-04-26 09:53:20|175.4|173|175.45|173.05|175.45|173.05|175.4|173|0
1650966810000|2022-04-26 09:53:30|175.4|173|175.45|173.05|175.45|173.05|175.4|173|0
1650966820000|2022-04-26 09:53:40|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1650966840000|2022-04-26 09:54:00|175.4|173|175.56|173.16|175.56|173.16|175.4|173|0
1650966850000|2022-04-26 09:54:10|175.45|173.05|175.34|172.94|175.45|173.05|175.34|172.94|0
1650966860000|2022-04-26 09:54:20|175.45|173.05|175.4|173|175.45|173.05|175.4|173|0
1650966870000|2022-04-26 09:54:30|175.34|172.94|175.34|172.94|175.45|173.05|175.23|172.83|0
1650966880000|2022-04-26 09:54:40|175.45|173.05|175.45|173.05|175.56|173.16|175.45|173.05|0
1650966890000|2022-04-26 09:54:50|175.56|173.16|175.56|173.16|175.68|173.28|175.56|173.16|0
1650966900000|2022-04-26 09:55:00|175.62|173.22|175.9|173.5|175.9|173.5|175.62|173.22|0
1650966910000|2022-04-26 09:55:10|176.01|173.61|175.9|173.5|176.01|173.61|175.9|173.5|0
1650966920000|2022-04-26 09:55:20|176.01|173.61|175.9|173.5|176.01|173.61|175.9|173.5|0
1650966930000|2022-04-26 09:55:30|175.79|173.39|175.67|173.27|175.79|173.39|175.67|173.27|0
1650966940000|2022-04-26 09:55:40|175.56|173.16|175.45|173.05|175.56|173.16|175.45|173.05|0
1650966960000|2022-04-26 09:56:00|175.34|172.94|175.56|173.16|175.56|173.16|175.34|172.94|0
1650966980000|2022-04-26 09:56:20|175.45|173.05|175.22|172.82|175.45|173.05|175.22|172.82|0
1650966990000|2022-04-26 09:56:30|175.11|172.71|175.17|172.77|175.17|172.77|175.11|172.71|0
1650967000000|2022-04-26 09:56:40|175.22|172.82|175.22|172.82|175.22|172.82|175.22|172.82|0
1650967010000|2022-04-26 09:56:50|175.17|172.77|175.11|172.71|175.17|172.77|175.11|172.71|0
1650967020000|2022-04-26 09:57:00|174.89|172.49|174.55|172.15|174.89|172.49|174.55|172.15|0
1650967030000|2022-04-26 09:57:10|174.49|172.09|174.32|171.92|174.49|172.09|174.32|171.92|0
1650967040000|2022-04-26 09:57:20|174.21|171.81|174.21|171.81|174.32|171.92|174.21|171.81|0
1650967050000|2022-04-26 09:57:30|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1650967060000|2022-04-26 09:57:40|174.21|171.81|174.21|171.81|174.27|171.87|174.21|171.81|0
1650967070000|2022-04-26 09:57:50|174.32|171.92|174.55|172.15|174.55|172.15|174.32|171.92|0
1650967080000|2022-04-26 09:58:00|174.44|172.04|174.55|172.15|174.55|172.15|174.44|172.04|0
1650967090000|2022-04-26 09:58:10|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1650967100000|2022-04-26 09:58:20|174.38|171.98|174.83|172.43|174.83|172.43|174.38|171.98|0
1650967110000|2022-04-26 09:58:30|174.88|172.48|175.06|172.66|175.11|172.71|174.88|172.48|0
1650967120000|2022-04-26 09:58:40|174.88|172.48|174.88|172.48|174.88|172.48|174.88|172.48|0
1650967130000|2022-04-26 09:58:50|174.83|172.43|174.88|172.48|174.88|172.48|174.83|172.43|0
1650967140000|2022-04-26 09:59:00|174.94|172.54|174.88|172.48|175|172.6|174.88|172.48|0
1650967150000|2022-04-26 09:59:10|174.77|172.37|174.61|172.21|174.77|172.37|174.61|172.21|0
1650967160000|2022-04-26 09:59:20|174.55|172.15|174.32|171.92|174.55|172.15|174.32|171.92|0
1650967170000|2022-04-26 09:59:30|174.43|172.03|174.38|171.98|174.49|172.09|174.38|171.98|0
1650967180000|2022-04-26 09:59:40|174.43|172.03|174.55|172.15|174.55|172.15|174.43|172.03|0
1650967200000|2022-04-26 10:00:00|174.66|172.26|174.77|172.37|174.83|172.43|174.66|172.26|0
1650967210000|2022-04-26 10:00:10|174.6|172.2|174.55|172.15|174.66|172.26|174.55|172.15|0
1650967220000|2022-04-26 10:00:20|174.6|172.2|174.77|172.37|174.77|172.37|174.6|172.2|0
1650967230000|2022-04-26 10:00:30|174.66|172.26|174.77|172.37|174.77|172.37|174.66|172.26|0
1650967250000|2022-04-26 10:00:50|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1650967260000|2022-04-26 10:01:00|174.66|172.26|174.43|172.03|174.66|172.26|174.32|171.92|0
1650967270000|2022-04-26 10:01:10|174.16|171.76|174.32|171.92|174.32|171.92|174.1|171.7|0
1650967280000|2022-04-26 10:01:20|174.21|171.81|174.1|171.7|174.21|171.81|173.98|171.58|0
1650967290000|2022-04-26 10:01:30|173.87|171.47|173.65|171.25|173.87|171.47|173.54|171.14|0
1650967300000|2022-04-26 10:01:40|173.6|171.2|173.65|171.25|173.76|171.36|173.6|171.2|0
1650967310000|2022-04-26 10:01:50|173.76|171.36|173.65|171.25|173.76|171.36|173.54|171.14|0
1650967320000|2022-04-26 10:02:00|173.98|171.58|173.98|171.58|173.98|171.58|173.93|171.53|0
1650967330000|2022-04-26 10:02:10|174.04|171.64|174.1|171.7|174.1|171.7|174.04|171.64|0
1650967340000|2022-04-26 10:02:20|174.04|171.64|174.04|171.64|174.1|171.7|174.04|171.64|0
1650967350000|2022-04-26 10:02:30|174.1|171.7|174.1|171.7|174.1|171.7|174.04|171.64|0
1650967360000|2022-04-26 10:02:40|173.87|171.47|173.82|171.42|173.87|171.47|173.82|171.42|0
1650967370000|2022-04-26 10:02:50|173.76|171.36|173.54|171.14|173.76|171.36|173.54|171.14|0
1650967380000|2022-04-26 10:03:00|173.65|171.25|173.48|171.08|173.65|171.25|173.48|171.08|0
1650967390000|2022-04-26 10:03:10|173.42|171.02|173.31|170.91|173.42|171.02|173.2|170.8|0
1650967400000|2022-04-26 10:03:20|173.2|170.8|173.2|170.8|173.31|170.91|173.2|170.8|0
1650967410000|2022-04-26 10:03:30|173.15|170.75|173.2|170.8|173.2|170.8|173.15|170.75|0
1650967420000|2022-04-26 10:03:40|173.31|170.91|173.42|171.02|173.42|171.02|173.31|170.91|0
1650967430000|2022-04-26 10:03:50|173.31|170.91|173.71|171.31|173.76|171.36|173.31|170.91|0
1650967440000|2022-04-26 10:04:00|173.76|171.36|173.76|171.36|173.76|171.36|173.71|171.31|0
1650967450000|2022-04-26 10:04:10|173.87|171.47|174.21|171.81|174.21|171.81|173.87|171.47|0
1650967460000|2022-04-26 10:04:20|174.15|171.75|173.76|171.36|174.15|171.75|173.59|171.19|0
1650967470000|2022-04-26 10:04:30|173.65|171.25|173.76|171.36|173.82|171.42|173.65|171.25|0
1650967480000|2022-04-26 10:04:40|173.65|171.25|173.65|171.25|173.76|171.36|173.65|171.25|0
1650967490000|2022-04-26 10:04:50|173.76|171.36|173.31|170.91|173.76|171.36|173.31|170.91|0
1650967500000|2022-04-26 10:05:00|173.26|170.86|173.31|170.91|173.42|171.02|173.26|170.86|0
1650967510000|2022-04-26 10:05:10|173.42|171.02|173.76|171.36|173.76|171.36|173.42|171.02|0
1650967520000|2022-04-26 10:05:20|173.82|171.42|173.98|171.58|173.98|171.58|173.76|171.36|0
1650967530000|2022-04-26 10:05:30|173.82|171.42|174.21|171.81|174.21|171.81|173.82|171.42|0
1650967540000|2022-04-26 10:05:40|174.38|171.98|174.32|171.92|174.38|171.98|174.32|171.92|0
1650967550000|2022-04-26 10:05:50|174.26|171.86|174.43|172.03|174.43|172.03|174.26|171.86|0
1650967560000|2022-04-26 10:06:00|174.54|172.14|174.49|172.09|174.54|172.14|174.43|172.03|0
1650967570000|2022-04-26 10:06:10|174.43|172.03|174.15|171.75|174.43|172.03|174.15|171.75|0
1650967580000|2022-04-26 10:06:20|174.32|171.92|174.2|171.8|174.32|171.92|174.2|171.8|0
1650967590000|2022-04-26 10:06:30|174.09|171.69|174.2|171.8|174.2|171.8|174.09|171.69|0
1650967600000|2022-04-26 10:06:40|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1650967610000|2022-04-26 10:06:50|174.43|172.03|174.32|171.92|174.54|172.14|174.32|171.92|0
1650967620000|2022-04-26 10:07:00|174.37|171.97|174.32|171.92|174.37|171.97|174.2|171.8|0
1650967630000|2022-04-26 10:07:10|174.26|171.86|173.98|171.58|174.26|171.86|173.98|171.58|0
1650967650000|2022-04-26 10:07:30|173.87|171.47|173.87|171.47|173.87|171.47|173.87|171.47|0
1650967660000|2022-04-26 10:07:40|173.76|171.36|173.76|171.36|173.76|171.36|173.64|171.24|0
1650967670000|2022-04-26 10:07:50|173.7|171.3|173.76|171.36|173.76|171.36|173.7|171.3|0
1650967680000|2022-04-26 10:08:00|173.81|171.41|174.2|171.8|174.2|171.8|173.81|171.41|0
1650967690000|2022-04-26 10:08:10|174.26|171.86|174.2|171.8|174.26|171.86|174.2|171.8|0
1650967700000|2022-04-26 10:08:20|174.32|171.92|174.2|171.8|174.37|171.97|174.2|171.8|0
1650967710000|2022-04-26 10:08:30|174.09|171.69|174.09|171.69|174.09|171.69|174.09|171.69|0
1650967730000|2022-04-26 10:08:50|174.26|171.86|174.31|171.91|174.31|171.91|174.2|171.8|0
1650967740000|2022-04-26 10:09:00|174.26|171.86|174.26|171.86|174.31|171.91|174.2|171.8|0
1650967750000|2022-04-26 10:09:10|174.31|171.91|174.26|171.86|174.31|171.91|174.26|171.86|0
1650967760000|2022-04-26 10:09:20|174.15|171.75|174.09|171.69|174.15|171.75|174.09|171.69|0
1650967770000|2022-04-26 10:09:30|174.15|171.75|174.2|171.8|174.2|171.8|174.09|171.69|0
1650967780000|2022-04-26 10:09:40|174.31|171.91|174.31|171.91|174.43|172.03|174.31|171.91|0
1650967790000|2022-04-26 10:09:50|174.43|172.03|174.54|172.14|174.54|172.14|174.43|172.03|0
1650967800000|2022-04-26 10:10:00|174.48|172.08|174.37|171.97|174.48|172.08|174.37|171.97|0
1650967810000|2022-04-26 10:10:10|174.31|171.91|174.43|172.03|174.43|172.03|174.31|171.91|0
1650967820000|2022-04-26 10:10:20|174.54|172.14|174.82|172.42|174.82|172.42|174.54|172.14|0
1650967830000|2022-04-26 10:10:30|174.87|172.47|174.87|172.47|174.87|172.47|174.76|172.36|0
1650967840000|2022-04-26 10:10:40|174.99|172.59|175.1|172.7|175.1|172.7|174.99|172.59|0
1650967860000|2022-04-26 10:11:00|175.5|173.1|175.61|173.21|175.61|173.21|175.44|173.04|0
1650967870000|2022-04-26 10:11:10|175.66|173.26|175.77|173.37|175.77|173.37|175.66|173.26|0
1650967880000|2022-04-26 10:11:20|175.66|173.26|175.61|173.21|175.66|173.26|175.55|173.15|0
1650967890000|2022-04-26 10:11:30|175.44|173.04|175.44|173.04|175.49|173.09|175.44|173.04|0
1650967900000|2022-04-26 10:11:40|175.38|172.98|175.55|173.15|175.55|173.15|175.38|172.98|0
1650967910000|2022-04-26 10:11:50|175.38|172.98|175.49|173.09|175.49|173.09|175.38|172.98|0
1650967920000|2022-04-26 10:12:00|175.55|173.15|175.55|173.15|175.55|173.15|175.49|173.09|0
1650967930000|2022-04-26 10:12:10|175.49|173.09|175.32|172.92|175.49|173.09|175.32|172.92|0
1650967940000|2022-04-26 10:12:20|175.44|173.04|175.16|172.76|175.44|173.04|175.16|172.76|0
1650967950000|2022-04-26 10:12:30|175.21|172.81|175.1|172.7|175.21|172.81|175.1|172.7|0
1650967960000|2022-04-26 10:12:40|175.16|172.76|175.1|172.7|175.16|172.76|175.1|172.7|0
1650967970000|2022-04-26 10:12:50|175.21|172.81|175.21|172.81|175.27|172.87|175.21|172.81|0
1650967980000|2022-04-26 10:13:00|175.1|172.7|175.27|172.87|175.27|172.87|175.1|172.7|0
1650967990000|2022-04-26 10:13:10|175.32|172.92|175.27|172.87|175.38|172.98|175.27|172.87|0
1650968000000|2022-04-26 10:13:20|175.21|172.81|174.98|172.58|175.21|172.81|174.98|172.58|0
1650968010000|2022-04-26 10:13:30|174.93|172.53|174.98|172.58|174.98|172.58|174.87|172.47|0
1650968020000|2022-04-26 10:13:40|174.93|172.53|174.98|172.58|174.98|172.58|174.93|172.53|0
1650968030000|2022-04-26 10:13:50|175.1|172.7|175.04|172.64|175.1|172.7|174.98|172.58|0
1650968040000|2022-04-26 10:14:00|175.32|172.92|175.32|172.92|175.32|172.92|175.27|172.87|0
1650968050000|2022-04-26 10:14:10|175.38|172.98|175.32|172.92|175.38|172.98|175.32|172.92|0
1650968060000|2022-04-26 10:14:20|175.21|172.81|175.32|172.92|175.32|172.92|175.1|172.7|0
1650968070000|2022-04-26 10:14:30|175.27|172.87|175.21|172.81|175.27|172.87|175.15|172.75|0
1650968080000|2022-04-26 10:14:40|175.1|172.7|175.04|172.64|175.1|172.7|175.04|172.64|0
1650968090000|2022-04-26 10:14:50|175.15|172.75|175.27|172.87|175.27|172.87|175.1|172.7|0
1650968100000|2022-04-26 10:15:00|175.32|172.92|175.32|172.92|175.32|172.92|175.32|172.92|0
1650968110000|2022-04-26 10:15:10|175.55|173.15|175.66|173.26|175.66|173.26|175.55|173.15|0
1650968130000|2022-04-26 10:15:30|175.77|173.37|175.83|173.43|175.88|173.48|175.77|173.37|0
1650968140000|2022-04-26 10:15:40|175.77|173.37|176|173.6|176|173.6|175.77|173.37|0
1650968150000|2022-04-26 10:15:50|176.22|173.82|176.11|173.71|176.22|173.82|176.11|173.71|0
1650968160000|2022-04-26 10:16:00|176.45|174.05|176.34|173.94|176.45|174.05|176.34|173.94|0
1650968170000|2022-04-26 10:16:10|176.39|173.99|176.34|173.94|176.39|173.99|176.34|173.94|0
1650968180000|2022-04-26 10:16:20|176.45|174.05|176.45|174.05|176.45|174.05|176.34|173.94|0
1650968190000|2022-04-26 10:16:30|176.67|174.27|176.67|174.27|176.79|174.39|176.67|174.27|0
1650968200000|2022-04-26 10:16:40|176.73|174.33|176.33|173.93|176.79|174.39|176.33|173.93|0
1650968210000|2022-04-26 10:16:50|176.45|174.05|176.39|173.99|176.45|174.05|176.39|173.99|0
1650968220000|2022-04-26 10:17:00|176.45|174.05|176.79|174.39|176.79|174.39|176.39|173.99|0
1650968230000|2022-04-26 10:17:10|176.67|174.27|176.56|174.16|176.67|174.27|176.56|174.16|0
1650968240000|2022-04-26 10:17:20|176.45|174.05|176.56|174.16|176.56|174.16|176.45|174.05|0
1650968250000|2022-04-26 10:17:30|176.67|174.27|176.56|174.16|176.67|174.27|176.56|174.16|0
1650968260000|2022-04-26 10:17:40|176.62|174.22|176.67|174.27|176.67|174.27|176.62|174.22|0
1650968270000|2022-04-26 10:17:50|176.62|174.22|176.45|174.05|176.62|174.22|176.45|174.05|0
1650968280000|2022-04-26 10:18:00|176.56|174.16|176.45|174.05|176.56|174.16|176.45|174.05|0
1650968290000|2022-04-26 10:18:10|176.51|174.11|176.33|173.93|176.51|174.11|176.33|173.93|0
1650968300000|2022-04-26 10:18:20|176.45|174.05|176.56|174.16|176.56|174.16|176.33|173.93|0
1650968310000|2022-04-26 10:18:30|176.45|174.05|176.79|174.39|176.79|174.39|176.45|174.05|0
1650968320000|2022-04-26 10:18:40|176.84|174.44|176.67|174.27|176.84|174.44|176.67|174.27|0
1650968330000|2022-04-26 10:18:50|176.56|174.16|176.56|174.16|176.56|174.16|176.56|174.16|0
1650968340000|2022-04-26 10:19:00|176.73|174.33|176.84|174.44|176.84|174.44|176.73|174.33|0
1650968350000|2022-04-26 10:19:10|176.9|174.5|176.79|174.39|176.9|174.5|176.79|174.39|0
1650968360000|2022-04-26 10:19:20|176.73|174.33|176.45|174.05|176.73|174.33|176.45|174.05|0
1650968380000|2022-04-26 10:19:40|176.11|173.71|176.56|174.16|176.56|174.16|176.11|173.71|0
1650968390000|2022-04-26 10:19:50|176.39|173.99|176.28|173.88|176.39|173.99|176.28|173.88|0
1650968400000|2022-04-26 10:20:00|176.11|173.71|176.16|173.76|176.39|173.99|176.11|173.71|0
1650968410000|2022-04-26 10:20:10|175.99|173.59|175.94|173.54|175.99|173.59|175.88|173.48|0
1650968420000|2022-04-26 10:20:20|175.88|173.48|175.94|173.54|175.94|173.54|175.88|173.48|0
1650968430000|2022-04-26 10:20:30|175.88|173.48|175.99|173.59|175.99|173.59|175.88|173.48|0
1650968440000|2022-04-26 10:20:40|176.28|173.88|176.33|173.93|176.33|173.93|176.16|173.76|0
1650968450000|2022-04-26 10:20:50|176.11|173.71|176.11|173.71|176.22|173.82|176.11|173.71|0
1650968460000|2022-04-26 10:21:00|175.99|173.59|175.77|173.37|175.99|173.59|175.65|173.25|0
1650968470000|2022-04-26 10:21:10|175.88|173.48|175.88|173.48|175.99|173.59|175.88|173.48|0
1650968480000|2022-04-26 10:21:20|175.99|173.59|175.99|173.59|176.11|173.71|175.99|173.59|0
1650968490000|2022-04-26 10:21:30|176.1|173.7|176.1|173.7|176.1|173.7|176.1|173.7|0
1650968500000|2022-04-26 10:21:40|175.99|173.59|176.22|173.82|176.22|173.82|175.99|173.59|0
1650968510000|2022-04-26 10:21:50|176.44|174.04|176.67|174.27|176.78|174.38|176.44|174.04|0
1650968520000|2022-04-26 10:22:00|176.56|174.16|176.33|173.93|176.56|174.16|176.33|173.93|0
1650968530000|2022-04-26 10:22:10|176.1|173.7|176.1|173.7|176.22|173.82|176.1|173.7|0
1650968540000|2022-04-26 10:22:20|176.22|173.82|176.1|173.7|176.22|173.82|176.1|173.7|0
1650968550000|2022-04-26 10:22:30|175.99|173.59|176.1|173.7|176.1|173.7|175.99|173.59|0
1650968560000|2022-04-26 10:22:40|176.22|173.82|176.1|173.7|176.22|173.82|176.1|173.7|0
1650968570000|2022-04-26 10:22:50|176.22|173.82|176.28|173.88|176.28|173.88|176.22|173.82|0
1650968580000|2022-04-26 10:23:00|176.39|173.99|176.56|174.16|176.56|174.16|176.39|173.99|0
1650968590000|2022-04-26 10:23:10|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1650968600000|2022-04-26 10:23:20|176.33|173.93|176.22|173.82|176.33|173.93|176.16|173.76|0
1650968610000|2022-04-26 10:23:30|176.16|173.76|176.1|173.7|176.16|173.76|176.1|173.7|0
1650968620000|2022-04-26 10:23:40|175.88|173.48|175.99|173.59|175.99|173.59|175.88|173.48|0
1650968630000|2022-04-26 10:23:50|176.1|173.7|176.33|173.93|176.39|173.99|176.1|173.7|0
1650968640000|2022-04-26 10:24:00|176.39|173.99|176.16|173.76|176.44|174.04|176.16|173.76|0
1650968650000|2022-04-26 10:24:10|176.22|173.82|176.16|173.76|176.22|173.82|176.1|173.7|0
1650968660000|2022-04-26 10:24:20|176.1|173.7|176.22|173.82|176.22|173.82|176.1|173.7|0
1650968670000|2022-04-26 10:24:30|176.1|173.7|176.1|173.7|176.1|173.7|176.1|173.7|0
1650968680000|2022-04-26 10:24:40|176.16|173.76|176.1|173.7|176.22|173.82|176.1|173.7|0
1650968690000|2022-04-26 10:24:50|176.27|173.87|176.33|173.93|176.33|173.93|176.27|173.87|0
1650968700000|2022-04-26 10:25:00|176.27|173.87|176.21|173.81|176.27|173.87|176.21|173.81|0
1650968710000|2022-04-26 10:25:10|176.1|173.7|176.27|173.87|176.27|173.87|176.1|173.7|0
1650968720000|2022-04-26 10:25:20|176.33|173.93|176.1|173.7|176.33|173.93|176.1|173.7|0
1650968730000|2022-04-26 10:25:30|176.21|173.81|176.67|174.27|176.67|174.27|176.21|173.81|0
1650968740000|2022-04-26 10:25:40|176.61|174.21|176.67|174.27|176.67|174.27|176.61|174.21|0
1650968750000|2022-04-26 10:25:50|176.55|174.15|176.67|174.27|176.78|174.38|176.55|174.15|0
1650968760000|2022-04-26 10:26:00|176.89|174.49|176.89|174.49|176.89|174.49|176.89|174.49|0
1650968770000|2022-04-26 10:26:10|176.78|174.38|176.73|174.33|176.89|174.49|176.73|174.33|0
1650968780000|2022-04-26 10:26:20|176.78|174.38|177.23|174.83|177.23|174.83|176.78|174.38|0
1650968790000|2022-04-26 10:26:30|177.01|174.61|177.12|174.72|177.12|174.72|177.01|174.61|0
1650968800000|2022-04-26 10:26:40|177.01|174.61|176.78|174.38|177.01|174.61|176.78|174.38|0
1650968810000|2022-04-26 10:26:50|176.84|174.44|177.12|174.72|177.12|174.72|176.78|174.38|0
1650968820000|2022-04-26 10:27:00|177.23|174.83|177.18|174.78|177.35|174.95|177.18|174.78|0
1650968830000|2022-04-26 10:27:10|177.29|174.89|177.4|175|177.46|175.06|177.23|174.83|0
1650968840000|2022-04-26 10:27:20|177.12|174.72|176.78|174.38|177.12|174.72|176.78|174.38|0
1650968850000|2022-04-26 10:27:30|176.67|174.27|176.67|174.27|176.78|174.38|176.67|174.27|0
1650968860000|2022-04-26 10:27:40|176.72|174.32|176.78|174.38|176.78|174.38|176.67|174.27|0
1650968870000|2022-04-26 10:27:50|177.12|174.72|177|174.6|177.12|174.72|177|174.6|0
1650968880000|2022-04-26 10:28:00|177.12|174.72|177.06|174.66|177.12|174.72|177|174.6|0
1650968890000|2022-04-26 10:28:10|177.12|174.72|176.89|174.49|177.12|174.72|176.89|174.49|0
1650968900000|2022-04-26 10:28:20|176.78|174.38|176.78|174.38|176.78|174.38|176.78|174.38|0
1650968910000|2022-04-26 10:28:30|176.89|174.49|176.89|174.49|176.89|174.49|176.84|174.44|0
1650968920000|2022-04-26 10:28:40|177|174.6|177|174.6|177|174.6|177|174.6|0
1650968930000|2022-04-26 10:28:50|176.84|174.44|176.78|174.38|176.84|174.44|176.78|174.38|0
1650968940000|2022-04-26 10:29:00|176.84|174.44|176.78|174.38|176.84|174.44|176.78|174.38|0
1650968950000|2022-04-26 10:29:10|176.66|174.26|176.55|174.15|176.66|174.26|176.44|174.04|0
1650968970000|2022-04-26 10:29:30|176.44|174.04|176.44|174.04|176.44|174.04|176.38|173.98|0
1650968980000|2022-04-26 10:29:40|176.5|174.1|176.55|174.15|176.55|174.15|176.5|174.1|0
1650968990000|2022-04-26 10:29:50|176.66|174.26|176.66|174.26|176.66|174.26|176.66|174.26|0
1650969000000|2022-04-26 10:30:00|176.78|174.38|176.78|174.38|176.78|174.38|176.66|174.26|0
1650969010000|2022-04-26 10:30:10|176.89|174.49|176.66|174.26|176.89|174.49|176.66|174.26|0
1650969020000|2022-04-26 10:30:20|176.55|174.15|176.1|173.7|176.55|174.15|176.1|173.7|0
1650969030000|2022-04-26 10:30:30|176.21|173.81|175.87|173.47|176.21|173.81|175.87|173.47|0
1650969040000|2022-04-26 10:30:40|176.1|173.7|176.1|173.7|176.1|173.7|176.1|173.7|0
1650969050000|2022-04-26 10:30:50|175.98|173.58|175.98|173.58|175.98|173.58|175.98|173.58|0
1650969060000|2022-04-26 10:31:00|176.1|173.7|175.76|173.36|176.1|173.7|175.76|173.36|0
1650969070000|2022-04-26 10:31:10|175.59|173.19|175.65|173.25|175.65|173.25|175.53|173.13|0
1650969080000|2022-04-26 10:31:20|175.76|173.36|175.42|173.02|175.76|173.36|175.42|173.02|0
1650969090000|2022-04-26 10:31:30|175.14|172.74|175.19|172.79|175.19|172.79|175.08|172.68|0
1650969100000|2022-04-26 10:31:40|175.25|172.85|175.42|173.02|175.42|173.02|175.25|172.85|0
1650969110000|2022-04-26 10:31:50|175.31|172.91|175.31|172.91|175.31|172.91|175.31|172.91|0
1650969120000|2022-04-26 10:32:00|175.25|172.85|175.31|172.91|175.48|173.08|175.25|172.85|0
1650969130000|2022-04-26 10:32:10|175.37|172.97|175.7|173.3|175.7|173.3|175.31|172.91|0
1650969140000|2022-04-26 10:32:20|175.64|173.24|175.76|173.36|175.76|173.36|175.64|173.24|0
1650969150000|2022-04-26 10:32:30|175.7|173.3|175.7|173.3|175.76|173.36|175.7|173.3|0
1650969160000|2022-04-26 10:32:40|175.76|173.36|175.64|173.24|175.76|173.36|175.64|173.24|0
1650969170000|2022-04-26 10:32:50|175.53|173.13|175.42|173.02|175.53|173.13|175.42|173.02|0
1650969180000|2022-04-26 10:33:00|175.53|173.13|175.42|173.02|175.53|173.13|175.42|173.02|0
1650969190000|2022-04-26 10:33:10|175.48|173.08|175.42|173.02|175.48|173.08|175.42|173.02|0
1650969200000|2022-04-26 10:33:20|175.31|172.91|175.53|173.13|175.53|173.13|175.19|172.79|0
1650969210000|2022-04-26 10:33:30|175.64|173.24|175.87|173.47|175.93|173.53|175.64|173.24|0
1650969220000|2022-04-26 10:33:40|175.82|173.42|175.87|173.47|175.87|173.47|175.82|173.42|0
1650969230000|2022-04-26 10:33:50|175.76|173.36|175.87|173.47|175.87|173.47|175.76|173.36|0
1650969240000|2022-04-26 10:34:00|175.98|173.58|175.93|173.53|175.98|173.58|175.93|173.53|0
1650969250000|2022-04-26 10:34:10|175.98|173.58|176.09|173.69|176.09|173.69|175.98|173.58|0
1650969260000|2022-04-26 10:34:20|176.32|173.92|176.27|173.87|176.32|173.92|176.27|173.87|0
1650969270000|2022-04-26 10:34:30|176.04|173.64|176.09|173.69|176.09|173.69|176.04|173.64|0
1650969280000|2022-04-26 10:34:40|176.04|173.64|176.04|173.64|176.04|173.64|176.04|173.64|0
1650969290000|2022-04-26 10:34:50|176.09|173.69|176.32|173.92|176.32|173.92|176.09|173.69|0
1650969300000|2022-04-26 10:35:00|176.27|173.87|176.32|173.92|176.55|174.15|176.27|173.87|0
1650969310000|2022-04-26 10:35:10|176.43|174.03|176.43|174.03|176.43|174.03|176.38|173.98|0
1650969320000|2022-04-26 10:35:20|176.49|174.09|176.32|173.92|176.49|174.09|176.32|173.92|0
1650969330000|2022-04-26 10:35:30|176.55|174.15|176.66|174.26|176.66|174.26|176.55|174.15|0
1650969340000|2022-04-26 10:35:40|176.55|174.15|176.55|174.15|176.66|174.26|176.55|174.15|0
1650969350000|2022-04-26 10:35:50|176.49|174.09|176.32|173.92|176.49|174.09|176.32|173.92|0
1650969360000|2022-04-26 10:36:00|176.26|173.86|176.09|173.69|176.38|173.98|176.09|173.69|0
1650969370000|2022-04-26 10:36:10|176.04|173.64|176.09|173.69|176.09|173.69|176.04|173.64|0
1650969380000|2022-04-26 10:36:20|176.04|173.64|175.98|173.58|176.15|173.75|175.98|173.58|0
1650969390000|2022-04-26 10:36:30|175.75|173.35|175.75|173.35|175.87|173.47|175.75|173.35|0
1650969400000|2022-04-26 10:36:40|175.7|173.3|175.64|173.24|175.7|173.3|175.64|173.24|0
1650969410000|2022-04-26 10:36:50|175.7|173.3|175.64|173.24|175.75|173.35|175.64|173.24|0
1650969420000|2022-04-26 10:37:00|175.7|173.3|175.75|173.35|175.75|173.35|175.7|173.3|0
1650969430000|2022-04-26 10:37:10|175.87|173.47|175.87|173.47|175.87|173.47|175.87|173.47|0
1650969440000|2022-04-26 10:37:20|176.04|173.64|175.98|173.58|176.04|173.64|175.98|173.58|0
1650969450000|2022-04-26 10:37:30|175.87|173.47|175.98|173.58|175.98|173.58|175.87|173.47|0
1650969460000|2022-04-26 10:37:40|175.87|173.47|175.64|173.24|175.87|173.47|175.64|173.24|0
1650969470000|2022-04-26 10:37:50|175.75|173.35|175.64|173.24|175.87|173.47|175.64|173.24|0
1650969480000|2022-04-26 10:38:00|175.53|173.13|175.59|173.19|175.59|173.19|175.41|173.01|0
1650969490000|2022-04-26 10:38:10|175.53|173.13|175.64|173.24|175.87|173.47|175.53|173.13|0
1650969500000|2022-04-26 10:38:20|175.59|173.19|175.41|173.01|175.59|173.19|175.41|173.01|0
1650969510000|2022-04-26 10:38:30|175.36|172.96|175.36|172.96|175.36|172.96|175.36|172.96|0
1650969520000|2022-04-26 10:38:40|175.41|173.01|175.3|172.9|175.41|173.01|175.3|172.9|0
1650969530000|2022-04-26 10:38:50|175.25|172.85|175.41|173.01|175.41|173.01|175.25|172.85|0
1650969540000|2022-04-26 10:39:00|175.47|173.07|175.13|172.73|175.47|173.07|175.13|172.73|0
1650969550000|2022-04-26 10:39:10|175.19|172.79|175.3|172.9|175.3|172.9|175.19|172.79|0
1650969560000|2022-04-26 10:39:20|175.36|172.96|175.3|172.9|175.36|172.96|175.3|172.9|0
1650969570000|2022-04-26 10:39:30|175.58|173.18|175.58|173.18|175.64|173.24|175.58|173.18|0
1650969580000|2022-04-26 10:39:40|175.53|173.13|175.64|173.24|175.64|173.24|175.53|173.13|0
1650969590000|2022-04-26 10:39:50|175.53|173.13|175.58|173.18|175.64|173.24|175.53|173.13|0
1650969600000|2022-04-26 10:40:00|175.53|173.13|175.64|173.24|175.64|173.24|175.53|173.13|0
1650969610000|2022-04-26 10:40:10|175.58|173.18|176.04|173.64|176.04|173.64|175.58|173.18|0
1650969620000|2022-04-26 10:40:20|176.09|173.69|175.92|173.52|176.09|173.69|175.92|173.52|0
1650969630000|2022-04-26 10:40:30|176.09|173.69|176.43|174.03|176.65|174.25|176.09|173.69|0
1650969640000|2022-04-26 10:40:40|176.6|174.2|176.49|174.09|176.6|174.2|176.49|174.09|0
1650969650000|2022-04-26 10:40:50|176.37|173.97|176.54|174.14|176.54|174.14|176.37|173.97|0
1650969660000|2022-04-26 10:41:00|176.77|174.37|176.65|174.25|176.77|174.37|176.54|174.14|0
1650969670000|2022-04-26 10:41:10|176.54|174.14|176.54|174.14|176.54|174.14|176.43|174.03|0
1650969680000|2022-04-26 10:41:20|176.37|173.97|176.31|173.91|176.37|173.97|176.31|173.91|0
1650969690000|2022-04-26 10:41:30|176.2|173.8|175.98|173.58|176.2|173.8|175.98|173.58|0
1650969700000|2022-04-26 10:41:40|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1650969710000|2022-04-26 10:41:50|175.75|173.35|175.64|173.24|175.75|173.35|175.64|173.24|0
1650969720000|2022-04-26 10:42:00|175.41|173.01|175.07|172.67|175.41|173.01|175.07|172.67|0
1650969730000|2022-04-26 10:42:10|174.96|172.56|175.07|172.67|175.13|172.73|174.96|172.56|0
1650969740000|2022-04-26 10:42:20|174.74|172.34|174.91|172.51|174.96|172.56|174.74|172.34|0
1650969750000|2022-04-26 10:42:30|175.07|172.67|174.85|172.45|175.07|172.67|174.85|172.45|0
1650969760000|2022-04-26 10:42:40|174.91|172.51|174.96|172.56|175.02|172.62|174.85|172.45|0
1650969770000|2022-04-26 10:42:50|175.07|172.67|175.02|172.62|175.07|172.67|175.02|172.62|0
1650969780000|2022-04-26 10:43:00|175.07|172.67|175.3|172.9|175.3|172.9|174.96|172.56|0
1650969790000|2022-04-26 10:43:10|175.24|172.84|175.3|172.9|175.41|173.01|175.19|172.79|0
1650969800000|2022-04-26 10:43:20|175.07|172.67|175.07|172.67|175.07|172.67|175.07|172.67|0
1650969810000|2022-04-26 10:43:30|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1650969820000|2022-04-26 10:43:40|175.07|172.67|175.07|172.67|175.07|172.67|175.07|172.67|0
1650969830000|2022-04-26 10:43:50|175.13|172.73|175.3|172.9|175.3|172.9|175.13|172.73|0
1650969840000|2022-04-26 10:44:00|175.36|172.96|175.52|173.12|175.52|173.12|175.36|172.96|0
1650969850000|2022-04-26 10:44:10|175.58|173.18|175.52|173.12|175.63|173.23|175.52|173.12|0
1650969860000|2022-04-26 10:44:20|175.58|173.18|175.52|173.12|175.58|173.18|175.52|173.12|0
1650969870000|2022-04-26 10:44:30|175.63|173.23|176.43|174.03|176.43|174.03|175.63|173.23|0
1650969880000|2022-04-26 10:44:40|176.31|173.91|176.65|174.25|176.65|174.25|176.31|173.91|0
1650969890000|2022-04-26 10:44:50|176.42|174.02|176.54|174.14|176.54|174.14|176.42|174.02|0
1650969900000|2022-04-26 10:45:00|176.42|174.02|176.2|173.8|176.42|174.02|176.09|173.69|0
1650969910000|2022-04-26 10:45:10|176.26|173.86|176.09|173.69|176.26|173.86|176.09|173.69|0
1650969920000|2022-04-26 10:45:20|175.97|173.57|175.63|173.23|175.97|173.57|175.63|173.23|0
1650969930000|2022-04-26 10:45:30|175.81|173.41|175.86|173.46|175.86|173.46|175.81|173.41|0
1650969940000|2022-04-26 10:45:40|175.75|173.35|175.86|173.46|175.86|173.46|175.75|173.35|0
1650969950000|2022-04-26 10:45:50|175.92|173.52|175.86|173.46|175.92|173.52|175.86|173.46|0
1650969960000|2022-04-26 10:46:00|175.8|173.4|175.8|173.4|175.8|173.4|175.8|173.4|0
1650969970000|2022-04-26 10:46:10|175.86|173.46|175.63|173.23|175.86|173.46|175.52|173.12|0
1650969980000|2022-04-26 10:46:20|175.69|173.29|175.75|173.35|175.75|173.35|175.69|173.29|0
1650969990000|2022-04-26 10:46:30|175.8|173.4|175.97|173.57|175.97|173.57|175.75|173.35|0
1650970000000|2022-04-26 10:46:40|175.86|173.46|175.8|173.4|175.86|173.46|175.75|173.35|0
1650970010000|2022-04-26 10:46:50|175.75|173.35|175.92|173.52|175.92|173.52|175.75|173.35|0
1650970020000|2022-04-26 10:47:00|175.97|173.57|175.8|173.4|175.97|173.57|175.75|173.35|0
1650970030000|2022-04-26 10:47:10|175.75|173.35|175.75|173.35|175.8|173.4|175.75|173.35|0
1650970040000|2022-04-26 10:47:20|175.86|173.46|175.63|173.23|175.86|173.46|175.52|173.12|0
1650970050000|2022-04-26 10:47:30|175.69|173.29|175.8|173.4|175.86|173.46|175.69|173.29|0
1650970060000|2022-04-26 10:47:40|175.74|173.34|176.26|173.86|176.26|173.86|175.74|173.34|0
1650970070000|2022-04-26 10:47:50|176.31|173.91|176.14|173.74|176.31|173.91|176.14|173.74|0
1650970080000|2022-04-26 10:48:00|176.08|173.68|175.86|173.46|176.08|173.68|175.86|173.46|0
1650970090000|2022-04-26 10:48:10|175.74|173.34|175.8|173.4|175.8|173.4|175.74|173.34|0
1650970100000|2022-04-26 10:48:20|176.03|173.63|175.8|173.4|176.08|173.68|175.8|173.4|0
1650970110000|2022-04-26 10:48:30|175.92|173.52|175.97|173.57|175.97|173.57|175.86|173.46|0
1650970120000|2022-04-26 10:48:40|175.86|173.46|175.86|173.46|175.97|173.57|175.86|173.46|0
1650970130000|2022-04-26 10:48:50|175.74|173.34|175.74|173.34|175.74|173.34|175.74|173.34|0
1650970140000|2022-04-26 10:49:00|175.8|173.4|175.74|173.34|175.86|173.46|175.74|173.34|0
1650970150000|2022-04-26 10:49:10|175.86|173.46|175.86|173.46|175.92|173.52|175.86|173.46|0
1650970160000|2022-04-26 10:49:20|175.74|173.34|175.97|173.57|175.97|173.57|175.74|173.34|0
1650970170000|2022-04-26 10:49:30|175.86|173.46|175.8|173.4|175.86|173.46|175.8|173.4|0
1650970180000|2022-04-26 10:49:40|175.86|173.46|175.74|173.34|175.91|173.51|175.74|173.34|0
1650970190000|2022-04-26 10:49:50|175.86|173.46|175.97|173.57|176.08|173.68|175.86|173.46|0
1650970200000|2022-04-26 10:50:00|176.03|173.63|175.86|173.46|176.03|173.63|175.86|173.46|0
1650970210000|2022-04-26 10:50:10|175.91|173.51|175.97|173.57|175.97|173.57|175.91|173.51|0
1650970220000|2022-04-26 10:50:20|175.86|173.46|175.74|173.34|175.97|173.57|175.74|173.34|0
1650970230000|2022-04-26 10:50:30|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1650970240000|2022-04-26 10:50:40|175.91|173.51|175.97|173.57|176.03|173.63|175.91|173.51|0
1650970250000|2022-04-26 10:50:50|176.03|173.63|176.03|173.63|176.19|173.79|176.03|173.63|0
1650970260000|2022-04-26 10:51:00|175.97|173.57|176.14|173.74|176.14|173.74|175.97|173.57|0
1650970270000|2022-04-26 10:51:10|176.19|173.79|176.19|173.79|176.19|173.79|176.14|173.74|0
1650970280000|2022-04-26 10:51:20|176.08|173.68|176.08|173.68|176.08|173.68|176.08|173.68|0
1650970290000|2022-04-26 10:51:30|176.14|173.74|176.19|173.79|176.19|173.79|176.14|173.74|0
1650970300000|2022-04-26 10:51:40|176.14|173.74|176.14|173.74|176.14|173.74|176.14|173.74|0
1650970310000|2022-04-26 10:51:50|176.19|173.79|176.19|173.79|176.25|173.85|176.14|173.74|0
1650970320000|2022-04-26 10:52:00|176.08|173.68|176.19|173.79|176.19|173.79|176.08|173.68|0
1650970330000|2022-04-26 10:52:10|176.14|173.74|176.08|173.68|176.14|173.74|176.08|173.68|0
1650970350000|2022-04-26 10:52:30|175.97|173.57|176.08|173.68|176.08|173.68|175.97|173.57|0
1650970360000|2022-04-26 10:52:40|176.19|173.79|176.03|173.63|176.19|173.79|176.03|173.63|0
1650970370000|2022-04-26 10:52:50|175.97|173.57|175.91|173.51|175.97|173.57|175.91|173.51|0
1650970380000|2022-04-26 10:53:00|175.85|173.45|175.97|173.57|175.97|173.57|175.85|173.45|0
1650970390000|2022-04-26 10:53:10|176.02|173.62|175.97|173.57|176.02|173.62|175.97|173.57|0
1650970400000|2022-04-26 10:53:20|175.74|173.34|175.74|173.34|175.74|173.34|175.74|173.34|0
1650970410000|2022-04-26 10:53:30|175.8|173.4|175.8|173.4|175.8|173.4|175.74|173.34|0
1650970420000|2022-04-26 10:53:40|175.85|173.45|175.74|173.34|175.85|173.45|175.74|173.34|0
1650970430000|2022-04-26 10:53:50|175.85|173.45|175.85|173.45|175.97|173.57|175.85|173.45|0
1650970440000|2022-04-26 10:54:00|175.91|173.51|175.91|173.51|175.91|173.51|175.91|173.51|0
1650970460000|2022-04-26 10:54:20|175.85|173.45|175.85|173.45|175.85|173.45|175.85|173.45|0
1650970470000|2022-04-26 10:54:30|175.74|173.34|176.19|173.79|176.19|173.79|175.74|173.34|0
1650970480000|2022-04-26 10:54:40|176.3|173.9|176.19|173.79|176.3|173.9|176.19|173.79|0
1650970490000|2022-04-26 10:54:50|176.42|174.02|176.53|174.13|176.53|174.13|176.42|174.02|0
1650970500000|2022-04-26 10:55:00|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1650970510000|2022-04-26 10:55:10|176.59|174.19|176.48|174.08|176.59|174.19|176.48|174.08|0
1650970520000|2022-04-26 10:55:20|176.42|174.02|175.96|173.56|176.42|174.02|175.96|173.56|0
1650970530000|2022-04-26 10:55:30|176.02|173.62|175.96|173.56|176.02|173.62|175.96|173.56|0
1650970540000|2022-04-26 10:55:40|175.85|173.45|175.74|173.34|175.85|173.45|175.74|173.34|0
1650970550000|2022-04-26 10:55:50|175.85|173.45|175.8|173.4|175.85|173.45|175.8|173.4|0
1650970560000|2022-04-26 10:56:00|175.85|173.45|176.02|173.62|176.02|173.62|175.85|173.45|0
1650970570000|2022-04-26 10:56:10|176.08|173.68|176.08|173.68|176.08|173.68|176.08|173.68|0
1650970580000|2022-04-26 10:56:20|176.14|173.74|176.42|174.02|176.42|174.02|176.14|173.74|0
1650970600000|2022-04-26 10:56:40|176.53|174.13|176.3|173.9|176.53|174.13|176.3|173.9|0
1650970610000|2022-04-26 10:56:50|176.42|174.02|176.53|174.13|176.53|174.13|176.42|174.02|0
1650970620000|2022-04-26 10:57:00|176.36|173.96|176.3|173.9|176.36|173.96|176.3|173.9|0
1650970630000|2022-04-26 10:57:10|176.19|173.79|176.41|174.01|176.41|174.01|176.19|173.79|0
1650970640000|2022-04-26 10:57:20|176.3|173.9|176.36|173.96|176.36|173.96|176.25|173.85|0
1650970650000|2022-04-26 10:57:30|176.25|173.85|176.25|173.85|176.25|173.85|176.25|173.85|0
1650970660000|2022-04-26 10:57:40|176.19|173.79|176.41|174.01|176.41|174.01|176.19|173.79|0
1650970670000|2022-04-26 10:57:50|176.36|173.96|176.36|173.96|176.36|173.96|176.36|173.96|0
1650970680000|2022-04-26 10:58:00|176.3|173.9|176.41|174.01|176.41|174.01|176.3|173.9|0
1650970690000|2022-04-26 10:58:10|176.3|173.9|176.41|174.01|176.53|174.13|176.3|173.9|0
1650970700000|2022-04-26 10:58:20|176.64|174.24|176.98|174.58|176.98|174.58|176.64|174.24|0
1650970710000|2022-04-26 10:58:30|176.87|174.47|177.09|174.69|177.09|174.69|176.87|174.47|0
1650970720000|2022-04-26 10:58:40|177.21|174.81|177.09|174.69|177.32|174.92|177.09|174.69|0
1650970730000|2022-04-26 10:58:50|177.04|174.64|177.09|174.69|177.09|174.69|177.04|174.64|0
1650970740000|2022-04-26 10:59:00|177.04|174.64|176.87|174.47|177.04|174.64|176.87|174.47|0
1650970750000|2022-04-26 10:59:10|176.98|174.58|177.09|174.69|177.09|174.69|176.98|174.58|0
1650970760000|2022-04-26 10:59:20|177.21|174.81|177.43|175.03|177.43|175.03|177.21|174.81|0
1650970770000|2022-04-26 10:59:30|177.55|175.15|177.55|175.15|177.55|175.15|177.49|175.09|0
1650970780000|2022-04-26 10:59:40|177.43|175.03|177.21|174.81|177.43|175.03|177.21|174.81|0
1650970790000|2022-04-26 10:59:50|177.38|174.98|177.55|175.15|177.55|175.15|177.32|174.92|0
1650970800000|2022-04-26 11:00:00|177.43|175.03|177.55|175.15|177.77|175.37|177.43|175.03|0
1650970810000|2022-04-26 11:00:10|177.66|175.26|177.77|175.37|177.77|175.37|177.55|175.15|0
1650970820000|2022-04-26 11:00:20|177.89|175.49|177.77|175.37|177.89|175.49|177.77|175.37|0
1650970830000|2022-04-26 11:00:30|177.66|175.26|177.89|175.49|177.89|175.49|177.55|175.15|0
1650970840000|2022-04-26 11:00:40|177.77|175.37|177.66|175.26|177.77|175.37|177.55|175.15|0
1650970850000|2022-04-26 11:00:50|177.77|175.37|177.77|175.37|177.77|175.37|177.77|175.37|0
1650970860000|2022-04-26 11:01:00|177.89|175.49|177.77|175.37|177.89|175.49|177.72|175.32|0
1650970870000|2022-04-26 11:01:10|177.95|175.55|178|175.6|178|175.6|177.95|175.55|0
1650970880000|2022-04-26 11:01:20|177.89|175.49|177.77|175.37|177.89|175.49|177.77|175.37|0
1650970890000|2022-04-26 11:01:30|178|175.6|177.89|175.49|178.06|175.66|177.89|175.49|0
1650970900000|2022-04-26 11:01:40|177.77|175.37|177.83|175.43|177.89|175.49|177.77|175.37|0
1650970910000|2022-04-26 11:01:50|177.89|175.49|177.66|175.26|177.89|175.49|177.66|175.26|0
1650970920000|2022-04-26 11:02:00|177.77|175.37|178.34|175.94|178.34|175.94|177.77|175.37|0
1650970930000|2022-04-26 11:02:10|178.17|175.77|178.23|175.83|178.23|175.83|178.17|175.77|0
1650970940000|2022-04-26 11:02:20|178.45|176.05|178.45|176.05|178.45|176.05|178.34|175.94|0
1650970950000|2022-04-26 11:02:30|178.68|176.28|178.23|175.83|178.68|176.28|178.23|175.83|0
1650970960000|2022-04-26 11:02:40|178.29|175.89|178|175.6|178.29|175.89|178|175.6|0
1650970970000|2022-04-26 11:02:50|178.34|175.94|178.34|175.94|178.45|176.05|178.23|175.83|0
1650970980000|2022-04-26 11:03:00|178.45|176.05|178.34|175.94|178.45|176.05|178.34|175.94|0
1650970990000|2022-04-26 11:03:10|178.23|175.83|178.68|176.28|178.68|176.28|178.23|175.83|0
1650971000000|2022-04-26 11:03:20|178.8|176.4|178.91|176.51|178.91|176.51|178.8|176.4|0
1650971010000|2022-04-26 11:03:30|179.02|176.62|179.02|176.62|179.02|176.62|179.02|176.62|0
1650971020000|2022-04-26 11:03:40|179.14|176.74|179.14|176.74|179.25|176.85|179.14|176.74|0
1650971030000|2022-04-26 11:03:50|179.02|176.62|178.91|176.51|179.02|176.62|178.91|176.51|0
1650971040000|2022-04-26 11:04:00|178.68|176.28|178.57|176.17|178.68|176.28|178.57|176.17|0
1650971050000|2022-04-26 11:04:10|178.68|176.28|178.8|176.4|178.91|176.51|178.68|176.28|0
1650971060000|2022-04-26 11:04:20|178.68|176.28|178.57|176.17|178.68|176.28|178.57|176.17|0
1650971070000|2022-04-26 11:04:30|178.68|176.28|178.91|176.51|178.91|176.51|178.68|176.28|0
1650971080000|2022-04-26 11:04:40|178.8|176.4|178.68|176.28|178.91|176.51|178.68|176.28|0
1650971090000|2022-04-26 11:04:50|178.79|176.39|178.79|176.39|178.79|176.39|178.79|176.39|0
1650971100000|2022-04-26 11:05:00|178.91|176.51|179.02|176.62|179.02|176.62|178.91|176.51|0
1650971110000|2022-04-26 11:05:10|179.14|176.74|179.08|176.68|179.14|176.74|179.08|176.68|0
1650971120000|2022-04-26 11:05:20|179.14|176.74|179.25|176.85|179.31|176.91|179.14|176.74|0
1650971130000|2022-04-26 11:05:30|179.37|176.97|179.71|177.31|179.71|177.31|179.37|176.97|0
1650971140000|2022-04-26 11:05:40|179.59|177.19|179.25|176.85|179.59|177.19|179.25|176.85|0
1650971150000|2022-04-26 11:05:50|179.37|176.97|179.2|176.8|179.37|176.97|179.2|176.8|0
1650971160000|2022-04-26 11:06:00|179.02|176.62|178.91|176.51|179.02|176.62|178.91|176.51|0
1650971170000|2022-04-26 11:06:10|179.02|176.62|178.79|176.39|179.08|176.68|178.79|176.39|0
1650971180000|2022-04-26 11:06:20|179.02|176.62|179.02|176.62|179.02|176.62|178.97|176.57|0
1650971190000|2022-04-26 11:06:30|178.91|176.51|179.02|176.62|179.02|176.62|178.91|176.51|0
1650971200000|2022-04-26 11:06:40|178.91|176.51|179.08|176.68|179.14|176.74|178.91|176.51|0
1650971210000|2022-04-26 11:06:50|178.91|176.51|179.02|176.62|179.02|176.62|178.91|176.51|0
1650971220000|2022-04-26 11:07:00|178.91|176.51|179.02|176.62|179.08|176.68|178.91|176.51|0
1650971230000|2022-04-26 11:07:10|179.08|176.68|179.25|176.85|179.25|176.85|179.08|176.68|0
1650971240000|2022-04-26 11:07:20|179.36|176.96|179.36|176.96|179.36|176.96|179.36|176.96|0
1650971250000|2022-04-26 11:07:30|179.25|176.85|179.48|177.08|179.48|177.08|179.25|176.85|0
1650971260000|2022-04-26 11:07:40|179.36|176.96|179.36|176.96|179.36|176.96|179.36|176.96|0
1650971270000|2022-04-26 11:07:50|179.59|177.19|179.59|177.19|179.59|177.19|179.48|177.08|0
1650971280000|2022-04-26 11:08:00|179.48|177.08|179.59|177.19|179.59|177.19|179.48|177.08|0
1650971290000|2022-04-26 11:08:10|179.48|177.08|179.19|176.79|179.48|177.08|179.19|176.79|0
1650971300000|2022-04-26 11:08:20|179.25|176.85|179.13|176.73|179.25|176.85|179.13|176.73|0
1650971310000|2022-04-26 11:08:30|179.02|176.62|179.02|176.62|179.02|176.62|178.91|176.51|0
1650971320000|2022-04-26 11:08:40|179.08|176.68|179.19|176.79|179.19|176.79|179.08|176.68|0
1650971330000|2022-04-26 11:08:50|179.08|176.68|179.08|176.68|179.08|176.68|179.02|176.62|0
1650971340000|2022-04-26 11:09:00|179.13|176.73|179.08|176.68|179.13|176.73|179.08|176.68|0
1650971350000|2022-04-26 11:09:10|179.02|176.62|179.31|176.91|179.31|176.91|179.02|176.62|0
1650971360000|2022-04-26 11:09:20|179.13|176.73|179.13|176.73|179.13|176.73|179.13|176.73|0
1650971370000|2022-04-26 11:09:30|179.08|176.68|179.13|176.73|179.13|176.73|179.02|176.62|0
1650971380000|2022-04-26 11:09:40|178.96|176.56|178.96|176.56|178.96|176.56|178.91|176.51|0
1650971390000|2022-04-26 11:09:50|178.91|176.51|178.85|176.45|178.96|176.56|178.85|176.45|0
1650971400000|2022-04-26 11:10:00|178.96|176.56|179.02|176.62|179.02|176.62|178.96|176.56|0
1650971410000|2022-04-26 11:10:10|178.9|176.5|178.9|176.5|178.96|176.56|178.9|176.5|0
1650971420000|2022-04-26 11:10:20|178.96|176.56|178.96|176.56|179.02|176.62|178.96|176.56|0
1650971430000|2022-04-26 11:10:30|178.9|176.5|178.9|176.5|178.9|176.5|178.9|176.5|0
1650971450000|2022-04-26 11:10:50|178.85|176.45|178.9|176.5|178.9|176.5|178.79|176.39|0
1650971460000|2022-04-26 11:11:00|178.85|176.45|178.9|176.5|178.9|176.5|178.85|176.45|0
1650971470000|2022-04-26 11:11:10|179.08|176.68|179.13|176.73|179.13|176.73|179.08|176.68|0
1650971480000|2022-04-26 11:11:20|179.19|176.79|179.19|176.79|179.19|176.79|179.13|176.73|0
1650971490000|2022-04-26 11:11:30|179.25|176.85|179.42|177.02|179.42|177.02|179.25|176.85|0
1650971500000|2022-04-26 11:11:40|179.36|176.96|179.31|176.91|179.36|176.96|179.13|176.73|0
1650971510000|2022-04-26 11:11:50|179.36|176.96|179.08|176.68|179.36|176.96|179.02|176.62|0
1650971520000|2022-04-26 11:12:00|179.02|176.62|178.9|176.5|179.02|176.62|178.9|176.5|0
1650971560000|2022-04-26 11:12:40|178.79|176.39|178.79|176.39|178.85|176.45|178.79|176.39|0
1650971580000|2022-04-26 11:13:00|178.67|176.27|178.67|176.27|178.73|176.33|178.67|176.27|0
1650971590000|2022-04-26 11:13:10|178.79|176.39|178.79|176.39|178.79|176.39|178.79|176.39|0
1650971600000|2022-04-26 11:13:20|178.67|176.27|178.22|175.82|178.67|176.27|178.22|175.82|0
1650971610000|2022-04-26 11:13:30|178.1|175.7|177.88|175.48|178.1|175.7|177.88|175.48|0
1650971620000|2022-04-26 11:13:40|177.99|175.59|177.93|175.53|177.99|175.59|177.93|175.53|0
1650971630000|2022-04-26 11:13:50|177.99|175.59|177.71|175.31|177.99|175.59|177.65|175.25|0
1650971640000|2022-04-26 11:14:00|177.88|175.48|177.82|175.42|177.88|175.48|177.65|175.25|0
1650971650000|2022-04-26 11:14:10|177.88|175.48|177.88|175.48|177.88|175.48|177.76|175.36|0
1650971660000|2022-04-26 11:14:20|177.99|175.59|177.93|175.53|177.99|175.59|177.93|175.53|0
1650971670000|2022-04-26 11:14:30|178.1|175.7|178.1|175.7|178.1|175.7|178.1|175.7|0
1650971680000|2022-04-26 11:14:40|178.22|175.82|178.16|175.76|178.22|175.82|178.1|175.7|0
1650971690000|2022-04-26 11:14:50|178.22|175.82|178.33|175.93|178.33|175.93|178.22|175.82|0
1650971700000|2022-04-26 11:15:00|178.44|176.04|178.56|176.16|178.56|176.16|178.44|176.04|0
1650971710000|2022-04-26 11:15:10|178.67|176.27|178.56|176.16|178.67|176.27|178.56|176.16|0
1650971720000|2022-04-26 11:15:20|178.67|176.27|178.56|176.16|178.67|176.27|178.5|176.1|0
1650971730000|2022-04-26 11:15:30|178.5|176.1|178.44|176.04|178.5|176.1|178.44|176.04|0
1650971740000|2022-04-26 11:15:40|178.56|176.16|178.44|176.04|178.56|176.16|178.44|176.04|0
1650971750000|2022-04-26 11:15:50|178.33|175.93|178.39|175.99|178.39|175.99|178.33|175.93|0
1650971760000|2022-04-26 11:16:00|178.44|176.04|178.22|175.82|178.44|176.04|178.1|175.7|0
1650971770000|2022-04-26 11:16:10|178.27|175.87|177.87|175.47|178.27|175.87|177.87|175.47|0
1650971780000|2022-04-26 11:16:20|177.82|175.42|177.99|175.59|177.99|175.59|177.82|175.42|0
1650971790000|2022-04-26 11:16:30|178.1|175.7|178.33|175.93|178.33|175.93|178.1|175.7|0
1650971800000|2022-04-26 11:16:40|178.21|175.81|178.33|175.93|178.33|175.93|178.21|175.81|0
1650971810000|2022-04-26 11:16:50|178.21|175.81|178.21|175.81|178.21|175.81|178.21|175.81|0
1650971820000|2022-04-26 11:17:00|178.1|175.7|178.21|175.81|178.21|175.81|178.1|175.7|0
1650971850000|2022-04-26 11:17:30|178.1|175.7|178.1|175.7|178.1|175.7|178.1|175.7|0
1650971860000|2022-04-26 11:17:40|178.5|176.1|178.67|176.27|178.67|176.27|178.5|176.1|0
1650971870000|2022-04-26 11:17:50|178.78|176.38|178.56|176.16|178.78|176.38|178.56|176.16|0
1650971880000|2022-04-26 11:18:00|178.44|176.04|178.44|176.04|178.44|176.04|178.44|176.04|0
1650971890000|2022-04-26 11:18:10|178.56|176.16|178.21|175.81|178.56|176.16|178.21|175.81|0
1650971900000|2022-04-26 11:18:20|178.33|175.93|178.44|176.04|178.44|176.04|178.33|175.93|0
1650971910000|2022-04-26 11:18:30|178.33|175.93|178.21|175.81|178.33|175.93|178.21|175.81|0
1650971930000|2022-04-26 11:18:50|178.16|175.76|178.1|175.7|178.16|175.76|178.1|175.7|0
1650971940000|2022-04-26 11:19:00|178.21|175.81|178.21|175.81|178.21|175.81|178.21|175.81|0
1650971950000|2022-04-26 11:19:10|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1650971960000|2022-04-26 11:19:20|178.21|175.81|178.39|175.99|178.39|175.99|178.21|175.81|0
1650971970000|2022-04-26 11:19:30|178.33|175.93|178.33|175.93|178.33|175.93|178.33|175.93|0
1650971980000|2022-04-26 11:19:40|178.1|175.7|178.1|175.7|178.1|175.7|178.1|175.7|0
1650971990000|2022-04-26 11:19:50|178.27|175.87|178.21|175.81|178.27|175.87|178.21|175.81|0
1650972000000|2022-04-26 11:20:00|178.16|175.76|177.98|175.58|178.16|175.76|177.98|175.58|0
1650972010000|2022-04-26 11:20:10|178.04|175.64|178.04|175.64|178.04|175.64|177.98|175.58|0
1650972020000|2022-04-26 11:20:20|178.1|175.7|178.21|175.81|178.21|175.81|177.98|175.58|0
1650972030000|2022-04-26 11:20:30|178.27|175.87|178.27|175.87|178.33|175.93|178.27|175.87|0
1650972040000|2022-04-26 11:20:40|178.04|175.64|177.98|175.58|178.04|175.64|177.98|175.58|0
1650972050000|2022-04-26 11:20:50|177.64|175.24|177.53|175.13|177.64|175.24|177.53|175.13|0
1650972060000|2022-04-26 11:21:00|177.64|175.24|177.64|175.24|177.76|175.36|177.64|175.24|0
1650972070000|2022-04-26 11:21:10|177.76|175.36|177.76|175.36|177.76|175.36|177.76|175.36|0
1650972080000|2022-04-26 11:21:20|177.64|175.24|177.53|175.13|177.64|175.24|177.53|175.13|0
1650972090000|2022-04-26 11:21:30|177.47|175.07|177.3|174.9|177.47|175.07|177.3|174.9|0
1650972100000|2022-04-26 11:21:40|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1650972110000|2022-04-26 11:21:50|177.25|174.85|177.19|174.79|177.36|174.96|177.19|174.79|0
1650972120000|2022-04-26 11:22:00|177.07|174.67|177.19|174.79|177.19|174.79|177.07|174.67|0
1650972130000|2022-04-26 11:22:10|177.07|174.67|177.07|174.67|177.07|174.67|177.07|174.67|0
1650972140000|2022-04-26 11:22:20|177.02|174.62|176.85|174.45|177.02|174.62|176.85|174.45|0
1650972150000|2022-04-26 11:22:30|176.91|174.51|176.96|174.56|176.96|174.56|176.91|174.51|0
1650972160000|2022-04-26 11:22:40|177.02|174.62|176.96|174.56|177.02|174.62|176.96|174.56|0
1650972170000|2022-04-26 11:22:50|177.02|174.62|176.91|174.51|177.02|174.62|176.85|174.45|0
1650972180000|2022-04-26 11:23:00|176.85|174.45|176.85|174.45|176.91|174.51|176.85|174.45|0
1650972190000|2022-04-26 11:23:10|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1650972200000|2022-04-26 11:23:20|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1650972210000|2022-04-26 11:23:30|176.96|174.56|177.07|174.67|177.07|174.67|176.96|174.56|0
1650972220000|2022-04-26 11:23:40|177.19|174.79|177.07|174.67|177.19|174.79|177.07|174.67|0
1650972230000|2022-04-26 11:23:50|176.96|174.56|177.07|174.67|177.07|174.67|176.96|174.56|0
1650972240000|2022-04-26 11:24:00|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1650972260000|2022-04-26 11:24:20|176.85|174.45|176.79|174.39|176.85|174.45|176.73|174.33|0
1650972270000|2022-04-26 11:24:30|176.62|174.22|176.62|174.22|176.62|174.22|176.62|174.22|0
1650972280000|2022-04-26 11:24:40|176.73|174.33|176.73|174.33|176.73|174.33|176.73|174.33|0
1650972300000|2022-04-26 11:25:00|176.62|174.22|176.62|174.22|176.62|174.22|176.62|174.22|0
1650972320000|2022-04-26 11:25:20|176.56|174.16|176.5|174.1|176.56|174.16|176.5|174.1|0
1650972330000|2022-04-26 11:25:30|176.62|174.22|176.73|174.33|176.73|174.33|176.62|174.22|0
1650972340000|2022-04-26 11:25:40|176.62|174.22|176.73|174.33|176.73|174.33|176.62|174.22|0
1650972360000|2022-04-26 11:26:00|176.84|174.44|176.84|174.44|176.84|174.44|176.84|174.44|0
1650972370000|2022-04-26 11:26:10|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1650972400000|2022-04-26 11:26:40|177.07|174.67|177.18|174.78|177.3|174.9|177.07|174.67|0
1650972420000|2022-04-26 11:27:00|177.07|174.67|176.96|174.56|177.07|174.67|176.96|174.56|0
1650972430000|2022-04-26 11:27:10|176.9|174.5|176.84|174.44|176.9|174.5|176.84|174.44|0
1650972440000|2022-04-26 11:27:20|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1650972450000|2022-04-26 11:27:30|176.96|174.56|176.9|174.5|176.96|174.56|176.9|174.5|0
1650972460000|2022-04-26 11:27:40|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1650972480000|2022-04-26 11:28:00|176.73|174.33|176.5|174.1|176.73|174.33|176.5|174.1|0
1650972490000|2022-04-26 11:28:10|176.45|174.05|176.5|174.1|176.5|174.1|176.39|173.99|0
1650972500000|2022-04-26 11:28:20|176.39|173.99|176.5|174.1|176.5|174.1|176.39|173.99|0
1650972510000|2022-04-26 11:28:30|176.45|174.05|176.5|174.1|176.5|174.1|176.39|173.99|0
1650972540000|2022-04-26 11:29:00|176.61|174.21|176.61|174.21|176.61|174.21|176.61|174.21|0
1650972550000|2022-04-26 11:29:10|176.67|174.27|176.61|174.21|176.73|174.33|176.61|174.21|0
1650972580000|2022-04-26 11:29:40|176.56|174.16|176.5|174.1|176.56|174.16|176.5|174.1|0
1650972590000|2022-04-26 11:29:50|176.45|174.05|176.61|174.21|176.61|174.21|176.45|174.05|0
1650972600000|2022-04-26 11:30:00|176.73|174.33|176.61|174.21|176.73|174.33|176.61|174.21|0
1650972610000|2022-04-26 11:30:10|176.67|174.27|176.73|174.33|176.73|174.33|176.67|174.27|0
1650972620000|2022-04-26 11:30:20|176.84|174.44|176.95|174.55|176.95|174.55|176.84|174.44|0
1650972630000|2022-04-26 11:30:30|177.07|174.67|177.07|174.67|177.07|174.67|177.07|174.67|0
1650972640000|2022-04-26 11:30:40|177.18|174.78|177.18|174.78|177.18|174.78|177.18|174.78|0
1650972650000|2022-04-26 11:30:50|177.29|174.89|177.52|175.12|177.52|175.12|177.29|174.89|0
1650972660000|2022-04-26 11:31:00|177.41|175.01|177.52|175.12|177.52|175.12|177.41|175.01|0
1650972670000|2022-04-26 11:31:10|177.41|175.01|177.58|175.18|177.58|175.18|177.41|175.01|0
1650972680000|2022-04-26 11:31:20|177.52|175.12|177.29|174.89|177.58|175.18|177.29|174.89|0
1650972690000|2022-04-26 11:31:30|177.41|175.01|177.41|175.01|177.52|175.12|177.41|175.01|0
1650972700000|2022-04-26 11:31:40|177.75|175.35|177.75|175.35|177.86|175.46|177.75|175.35|0
1650972710000|2022-04-26 11:31:50|177.86|175.46|177.97|175.57|177.97|175.57|177.86|175.46|0
1650972720000|2022-04-26 11:32:00|177.86|175.46|177.75|175.35|177.86|175.46|177.75|175.35|0
1650972730000|2022-04-26 11:32:10|177.63|175.23|177.63|175.23|177.63|175.23|177.63|175.23|0
1650972740000|2022-04-26 11:32:20|177.52|175.12|177.41|175.01|177.52|175.12|177.41|175.01|0
1650972750000|2022-04-26 11:32:30|177.86|175.46|177.86|175.46|177.86|175.46|177.86|175.46|0
1650972760000|2022-04-26 11:32:40|177.97|175.57|178.03|175.63|178.09|175.69|177.97|175.57|0
1650972770000|2022-04-26 11:32:50|177.97|175.57|178.09|175.69|178.09|175.69|177.97|175.57|0
1650972780000|2022-04-26 11:33:00|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1650972790000|2022-04-26 11:33:10|177.75|175.35|177.97|175.57|178.03|175.63|177.75|175.35|0
1650972810000|2022-04-26 11:33:30|177.86|175.46|177.86|175.46|177.86|175.46|177.86|175.46|0
1650972820000|2022-04-26 11:33:40|177.8|175.4|177.8|175.4|177.8|175.4|177.75|175.35|0
1650972830000|2022-04-26 11:33:50|177.75|175.35|177.75|175.35|177.8|175.4|177.75|175.35|0
1650972840000|2022-04-26 11:34:00|177.63|175.23|177.52|175.12|177.63|175.23|177.52|175.12|0
1650972850000|2022-04-26 11:34:10|177.63|175.23|177.75|175.35|177.86|175.46|177.63|175.23|0
1650972860000|2022-04-26 11:34:20|177.97|175.57|177.97|175.57|177.97|175.57|177.86|175.46|0
1650972870000|2022-04-26 11:34:30|177.86|175.46|177.97|175.57|177.97|175.57|177.86|175.46|0
1650972880000|2022-04-26 11:34:40|178.09|175.69|178.09|175.69|178.09|175.69|178.09|175.69|0
1650972900000|2022-04-26 11:35:00|178.15|175.75|177.86|175.46|178.15|175.75|177.86|175.46|0
1650972910000|2022-04-26 11:35:10|177.8|175.4|178.09|175.69|178.09|175.69|177.8|175.4|0
1650972920000|2022-04-26 11:35:20|177.97|175.57|177.97|175.57|177.97|175.57|177.97|175.57|0
1650972930000|2022-04-26 11:35:30|177.92|175.52|178.09|175.69|178.09|175.69|177.92|175.52|0
1650972940000|2022-04-26 11:35:40|178.03|175.63|178.43|176.03|178.43|176.03|178.03|175.63|0
1650972950000|2022-04-26 11:35:50|178.49|176.09|178.49|176.09|178.49|176.09|178.43|176.03|0
1650972960000|2022-04-26 11:36:00|178.43|176.03|178.43|176.03|178.43|176.03|178.31|175.91|0
1650972970000|2022-04-26 11:36:10|178.54|176.14|178.43|176.03|178.54|176.14|178.43|176.03|0
1650972990000|2022-04-26 11:36:30|178.49|176.09|178.54|176.14|178.54|176.14|178.49|176.09|0
1650973000000|2022-04-26 11:36:40|178.65|176.25|178.54|176.14|178.65|176.25|178.54|176.14|0
1650973010000|2022-04-26 11:36:50|178.65|176.25|178.65|176.25|178.65|176.25|178.6|176.2|0
1650973020000|2022-04-26 11:37:00|178.54|176.14|178.31|175.91|178.54|176.14|178.26|175.86|0
1650973030000|2022-04-26 11:37:10|178.43|176.03|178.6|176.2|178.6|176.2|178.43|176.03|0
1650973040000|2022-04-26 11:37:20|178.65|176.25|178.77|176.37|178.88|176.48|178.65|176.25|0
1650973050000|2022-04-26 11:37:30|178.83|176.43|179|176.6|179|176.6|178.83|176.43|0
1650973060000|2022-04-26 11:37:40|179.23|176.83|179.34|176.94|179.34|176.94|179.23|176.83|0
1650973070000|2022-04-26 11:37:50|179.22|176.82|179.34|176.94|179.34|176.94|179.22|176.82|0
1650973080000|2022-04-26 11:38:00|179.68|177.28|179.91|177.51|179.91|177.51|179.68|177.28|0
1650973090000|2022-04-26 11:38:10|179.8|177.4|179.57|177.17|179.8|177.4|179.57|177.17|0
1650973100000|2022-04-26 11:38:20|179.68|177.28|179.91|177.51|179.91|177.51|179.68|177.28|0
1650973110000|2022-04-26 11:38:30|179.86|177.46|179.57|177.17|179.86|177.46|179.57|177.17|0
1650973120000|2022-04-26 11:38:40|179.34|176.94|179.22|176.82|179.45|177.05|179.22|176.82|0
1650973130000|2022-04-26 11:38:50|179.34|176.94|179.11|176.71|179.34|176.94|179.11|176.71|0
1650973140000|2022-04-26 11:39:00|178.88|176.48|179.22|176.82|179.22|176.82|178.88|176.48|0
1650973150000|2022-04-26 11:39:10|179.11|176.71|179|176.6|179.11|176.71|178.88|176.48|0
1650973160000|2022-04-26 11:39:20|178.88|176.48|179|176.6|179.11|176.71|178.88|176.48|0
1650973170000|2022-04-26 11:39:30|179.11|176.71|179.11|176.71|179.11|176.71|179.11|176.71|0
1650973180000|2022-04-26 11:39:40|178.99|176.59|178.94|176.54|178.99|176.59|178.88|176.48|0
1650973190000|2022-04-26 11:39:50|178.88|176.48|178.99|176.59|178.99|176.59|178.88|176.48|0
1650973200000|2022-04-26 11:40:00|179.05|176.65|179.45|177.05|179.45|177.05|179.05|176.65|0
1650973210000|2022-04-26 11:40:10|179.34|176.94|179.22|176.82|179.34|176.94|179.22|176.82|0
1650973220000|2022-04-26 11:40:20|179.17|176.77|178.88|176.48|179.17|176.77|178.88|176.48|0
1650973230000|2022-04-26 11:40:30|178.99|176.59|178.77|176.37|178.99|176.59|178.77|176.37|0
1650973240000|2022-04-26 11:40:40|178.82|176.42|178.88|176.48|178.99|176.59|178.82|176.42|0
1650973260000|2022-04-26 11:41:00|178.99|176.59|178.99|176.59|178.99|176.59|178.99|176.59|0
1650973270000|2022-04-26 11:41:10|178.88|176.48|178.99|176.59|178.99|176.59|178.88|176.48|0
1650973280000|2022-04-26 11:41:20|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1650973290000|2022-04-26 11:41:30|178.88|176.48|178.76|176.36|178.88|176.48|178.65|176.25|0
1650973300000|2022-04-26 11:41:40|178.88|176.48|178.88|176.48|178.88|176.48|178.88|176.48|0
1650973320000|2022-04-26 11:42:00|178.76|176.36|179.11|176.71|179.11|176.71|178.76|176.36|0
1650973330000|2022-04-26 11:42:10|178.99|176.59|178.99|176.59|179.11|176.71|178.99|176.59|0
1650973340000|2022-04-26 11:42:20|179.05|176.65|178.99|176.59|179.05|176.65|178.99|176.59|0
1650973350000|2022-04-26 11:42:30|179.11|176.71|179.11|176.71|179.11|176.71|178.99|176.59|0
1650973360000|2022-04-26 11:42:40|179.17|176.77|179.17|176.77|179.17|176.77|179.11|176.71|0
1650973370000|2022-04-26 11:42:50|178.99|176.59|179.11|176.71|179.11|176.71|178.99|176.59|0
1650973380000|2022-04-26 11:43:00|178.99|176.59|179.22|176.82|179.22|176.82|178.99|176.59|0
1650973390000|2022-04-26 11:43:10|179.17|176.77|179.45|177.05|179.45|177.05|179.17|176.77|0
1650973400000|2022-04-26 11:43:20|179.33|176.93|179.22|176.82|179.33|176.93|179.22|176.82|0
1650973410000|2022-04-26 11:43:30|179.17|176.77|179.22|176.82|179.22|176.82|179.11|176.71|0
1650973420000|2022-04-26 11:43:40|179.11|176.71|179.22|176.82|179.22|176.82|179.11|176.71|0
1650973430000|2022-04-26 11:43:50|179.17|176.77|179.11|176.71|179.17|176.77|179.11|176.71|0
1650973440000|2022-04-26 11:44:00|179.22|176.82|179.22|176.82|179.22|176.82|179.22|176.82|0
1650973450000|2022-04-26 11:44:10|178.99|176.59|179.11|176.71|179.11|176.71|178.88|176.48|0
1650973460000|2022-04-26 11:44:20|178.99|176.59|178.99|176.59|179.11|176.71|178.99|176.59|0
1650973470000|2022-04-26 11:44:30|179.05|176.65|179.11|176.71|179.11|176.71|179.05|176.65|0
1650973480000|2022-04-26 11:44:40|179.22|176.82|179.1|176.7|179.22|176.82|179.1|176.7|0
1650973500000|2022-04-26 11:45:00|178.99|176.59|179.05|176.65|179.05|176.65|178.99|176.59|0
1650973510000|2022-04-26 11:45:10|179.1|176.7|179.22|176.82|179.22|176.82|179.1|176.7|0
1650973520000|2022-04-26 11:45:20|179.1|176.7|179.1|176.7|179.1|176.7|179.1|176.7|0
1650973530000|2022-04-26 11:45:30|178.99|176.59|178.76|176.36|178.99|176.59|178.76|176.36|0
1650973540000|2022-04-26 11:45:40|178.53|176.13|178.53|176.13|178.53|176.13|178.42|176.02|0
1650973560000|2022-04-26 11:46:00|178.48|176.08|178.42|176.02|178.53|176.13|178.42|176.02|0
1650973580000|2022-04-26 11:46:20|178.19|175.79|178.19|175.79|178.19|175.79|178.19|175.79|0
1650973590000|2022-04-26 11:46:30|178.3|175.9|178.08|175.68|178.3|175.9|178.08|175.68|0
1650973600000|2022-04-26 11:46:40|178.19|175.79|178.14|175.74|178.19|175.79|178.14|175.74|0
1650973610000|2022-04-26 11:46:50|178.08|175.68|177.85|175.45|178.08|175.68|177.85|175.45|0
1650973620000|2022-04-26 11:47:00|177.79|175.39|177.85|175.45|177.85|175.45|177.73|175.33|0
1650973630000|2022-04-26 11:47:10|177.73|175.33|177.85|175.45|177.85|175.45|177.73|175.33|0
1650973640000|2022-04-26 11:47:20|177.73|175.33|177.85|175.45|177.85|175.45|177.73|175.33|0
1650973650000|2022-04-26 11:47:30|177.96|175.56|177.96|175.56|177.96|175.56|177.96|175.56|0
1650973660000|2022-04-26 11:47:40|178.02|175.62|178.08|175.68|178.08|175.68|177.96|175.56|0
1650973670000|2022-04-26 11:47:50|177.96|175.56|177.96|175.56|178.08|175.68|177.96|175.56|0
1650973680000|2022-04-26 11:48:00|177.85|175.45|177.96|175.56|177.96|175.56|177.85|175.45|0
1650973690000|2022-04-26 11:48:10|177.85|175.45|177.73|175.33|177.85|175.45|177.73|175.33|0
1650973700000|2022-04-26 11:48:20|177.85|175.45|177.79|175.39|177.85|175.45|177.79|175.39|0
1650973710000|2022-04-26 11:48:30|177.73|175.33|177.73|175.33|177.73|175.33|177.73|175.33|0
1650973720000|2022-04-26 11:48:40|177.62|175.22|177.62|175.22|177.62|175.22|177.62|175.22|0
1650973730000|2022-04-26 11:48:50|177.51|175.11|177.51|175.11|177.56|175.16|177.51|175.11|0
1650973740000|2022-04-26 11:49:00|177.39|174.99|177.56|175.16|177.56|175.16|177.39|174.99|0
1650973750000|2022-04-26 11:49:10|177.62|175.22|177.56|175.16|177.62|175.22|177.56|175.16|0
1650973760000|2022-04-26 11:49:20|177.51|175.11|177.56|175.16|177.56|175.16|177.51|175.11|0
1650973770000|2022-04-26 11:49:30|177.51|175.11|177.51|175.11|177.51|175.11|177.51|175.11|0
1650973780000|2022-04-26 11:49:40|177.39|174.99|177.39|174.99|177.39|174.99|177.39|174.99|0
1650973810000|2022-04-26 11:50:10|177.16|174.76|177.05|174.65|177.16|174.76|177.05|174.65|0
1650973820000|2022-04-26 11:50:20|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1650973830000|2022-04-26 11:50:30|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1650973840000|2022-04-26 11:50:40|177|174.6|177|174.6|177|174.6|177|174.6|0
1650973850000|2022-04-26 11:50:50|176.94|174.54|176.94|174.54|176.94|174.54|176.94|174.54|0
1650973860000|2022-04-26 11:51:00|176.88|174.48|176.71|174.31|176.88|174.48|176.71|174.31|0
1650973880000|2022-04-26 11:51:20|176.6|174.2|176.6|174.2|176.6|174.2|176.6|174.2|0
1650973890000|2022-04-26 11:51:30|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1650973900000|2022-04-26 11:51:40|176.6|174.2|176.6|174.2|176.6|174.2|176.6|174.2|0
1650973910000|2022-04-26 11:51:50|176.71|174.31|176.71|174.31|176.71|174.31|176.65|174.25|0
1650973920000|2022-04-26 11:52:00|176.82|174.42|176.71|174.31|176.82|174.42|176.71|174.31|0
1650973930000|2022-04-26 11:52:10|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1650973950000|2022-04-26 11:52:30|176.94|174.54|177.05|174.65|177.05|174.65|176.94|174.54|0
1650973960000|2022-04-26 11:52:40|176.94|174.54|176.82|174.42|176.94|174.54|176.82|174.42|0
1650973970000|2022-04-26 11:52:50|176.88|174.48|176.71|174.31|176.88|174.48|176.71|174.31|0
1650973980000|2022-04-26 11:53:00|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1650973990000|2022-04-26 11:53:10|176.71|174.31|176.93|174.53|177.16|174.76|176.71|174.31|0
1650974000000|2022-04-26 11:53:20|177.05|174.65|176.93|174.53|177.05|174.65|176.93|174.53|0
1650974010000|2022-04-26 11:53:30|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1650974020000|2022-04-26 11:53:40|177.16|174.76|177.05|174.65|177.16|174.76|177.05|174.65|0
1650974030000|2022-04-26 11:53:50|176.93|174.53|177.05|174.65|177.05|174.65|176.93|174.53|0
1650974040000|2022-04-26 11:54:00|176.93|174.53|176.93|174.53|176.93|174.53|176.93|174.53|0
1650974050000|2022-04-26 11:54:10|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1650974060000|2022-04-26 11:54:20|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1650974070000|2022-04-26 11:54:30|177.27|174.87|177.16|174.76|177.27|174.87|177.16|174.76|0
1650974080000|2022-04-26 11:54:40|177.27|174.87|177.27|174.87|177.27|174.87|177.27|174.87|0
1650974090000|2022-04-26 11:54:50|177.33|174.93|177.33|174.93|177.33|174.93|177.33|174.93|0
1650974100000|2022-04-26 11:55:00|177.39|174.99|177.27|174.87|177.39|174.99|177.16|174.76|0
1650974110000|2022-04-26 11:55:10|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1650974120000|2022-04-26 11:55:20|177.27|174.87|177.27|174.87|177.27|174.87|177.27|174.87|0
1650974130000|2022-04-26 11:55:30|177.39|174.99|177.39|174.99|177.5|175.1|177.39|174.99|0
1650974140000|2022-04-26 11:55:40|177.27|174.87|177.16|174.76|177.39|174.99|177.16|174.76|0
1650974150000|2022-04-26 11:55:50|177.27|174.87|177.27|174.87|177.27|174.87|177.27|174.87|0
1650974160000|2022-04-26 11:56:00|177.22|174.82|177.16|174.76|177.27|174.87|177.16|174.76|0
1650974170000|2022-04-26 11:56:10|177.05|174.65|176.93|174.53|177.05|174.65|176.93|174.53|0
1650974180000|2022-04-26 11:56:20|176.88|174.48|176.71|174.31|176.88|174.48|176.71|174.31|0
1650974190000|2022-04-26 11:56:30|176.82|174.42|176.93|174.53|176.93|174.53|176.82|174.42|0
1650974200000|2022-04-26 11:56:40|177.05|174.65|177.05|174.65|177.05|174.65|176.93|174.53|0
1650974210000|2022-04-26 11:56:50|176.93|174.53|177.05|174.65|177.05|174.65|176.93|174.53|0
1650974220000|2022-04-26 11:57:00|177.16|174.76|177.27|174.87|177.33|174.93|177.16|174.76|0
1650974230000|2022-04-26 11:57:10|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1650974240000|2022-04-26 11:57:20|177.04|174.64|177.27|174.87|177.27|174.87|177.04|174.64|0
1650974260000|2022-04-26 11:57:40|177.16|174.76|177.27|174.87|177.27|174.87|177.16|174.76|0
1650974280000|2022-04-26 11:58:00|177.22|174.82|177.16|174.76|177.38|174.98|177.16|174.76|0
1650974300000|2022-04-26 11:58:20|177.27|174.87|177.33|174.93|177.33|174.93|177.27|174.87|0
1650974310000|2022-04-26 11:58:30|177.27|174.87|177.61|175.21|177.61|175.21|177.27|174.87|0
1650974320000|2022-04-26 11:58:40|177.5|175.1|177.5|175.1|177.61|175.21|177.5|175.1|0
1650974330000|2022-04-26 11:58:50|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1650974340000|2022-04-26 11:59:00|177.27|174.87|177.22|174.82|177.38|174.98|177.22|174.82|0
1650974350000|2022-04-26 11:59:10|177.27|174.87|177.04|174.64|177.27|174.87|177.04|174.64|0
1650974360000|2022-04-26 11:59:20|176.93|174.53|176.59|174.19|176.93|174.53|176.59|174.19|0
1650974370000|2022-04-26 11:59:30|176.48|174.08|176.36|173.96|176.48|174.08|176.36|173.96|0
1650974380000|2022-04-26 11:59:40|176.48|174.08|176.65|174.25|176.65|174.25|176.36|173.96|0
1650974390000|2022-04-26 11:59:50|176.7|174.3|176.48|174.08|176.7|174.3|176.48|174.08|0
1650974400000|2022-04-26 12:00:00|176.36|173.96|176.36|173.96|176.48|174.08|176.36|173.96|0
1650974410000|2022-04-26 12:00:10|176.25|173.85|176.31|173.91|176.36|173.96|176.25|173.85|0
1650974420000|2022-04-26 12:00:20|176.14|173.74|176.14|173.74|176.14|173.74|176.14|173.74|0
1650974430000|2022-04-26 12:00:30|176.02|173.62|176.02|173.62|176.02|173.62|176.02|173.62|0
1650974440000|2022-04-26 12:00:40|176.36|173.96|176.48|174.08|176.48|174.08|176.25|173.85|0
1650974450000|2022-04-26 12:00:50|176.53|174.13|176.53|174.13|176.53|174.13|176.53|174.13|0
1650974460000|2022-04-26 12:01:00|176.48|174.08|176.25|173.85|176.7|174.3|176.25|173.85|0
1650974470000|2022-04-26 12:01:10|176.36|173.96|176.59|174.19|176.59|174.19|176.36|173.96|0
1650974480000|2022-04-26 12:01:20|176.48|174.08|176.59|174.19|176.59|174.19|176.48|174.08|0
1650974490000|2022-04-26 12:01:30|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1650974500000|2022-04-26 12:01:40|176.81|174.41|176.93|174.53|176.93|174.53|176.81|174.41|0
1650974510000|2022-04-26 12:01:50|176.81|174.41|176.76|174.36|176.81|174.41|176.7|174.3|0
1650974520000|2022-04-26 12:02:00|176.7|174.3|176.7|174.3|176.76|174.36|176.7|174.3|0
1650974530000|2022-04-26 12:02:10|176.81|174.41|176.87|174.47|176.93|174.53|176.81|174.41|0
1650974540000|2022-04-26 12:02:20|176.81|174.41|176.93|174.53|176.93|174.53|176.81|174.41|0
1650974550000|2022-04-26 12:02:30|176.81|174.41|176.81|174.41|176.93|174.53|176.81|174.41|0
1650974560000|2022-04-26 12:02:40|176.93|174.53|176.7|174.3|176.93|174.53|176.7|174.3|0
1650974570000|2022-04-26 12:02:50|176.59|174.19|176.59|174.19|176.59|174.19|176.59|174.19|0
1650974580000|2022-04-26 12:03:00|176.7|174.3|176.76|174.36|176.76|174.36|176.53|174.13|0
1650974590000|2022-04-26 12:03:10|176.7|174.3|176.7|174.3|176.7|174.3|176.59|174.19|0
1650974600000|2022-04-26 12:03:20|176.81|174.41|176.81|174.41|176.81|174.41|176.7|174.3|0
1650974610000|2022-04-26 12:03:30|176.7|174.3|176.25|173.85|176.7|174.3|176.25|173.85|0
1650974620000|2022-04-26 12:03:40|176.13|173.73|176.02|173.62|176.13|173.73|176.02|173.62|0
1650974630000|2022-04-26 12:03:50|176.13|173.73|176.08|173.68|176.13|173.73|176.08|173.68|0
1650974640000|2022-04-26 12:04:00|176.25|173.85|176.36|173.96|176.47|174.07|176.25|173.85|0
1650974650000|2022-04-26 12:04:10|176.25|173.85|176.36|173.96|176.36|173.96|176.25|173.85|0
1650974660000|2022-04-26 12:04:20|176.81|174.41|176.81|174.41|176.81|174.41|176.7|174.3|0
1650974670000|2022-04-26 12:04:30|177.04|174.64|177.15|174.75|177.15|174.75|177.04|174.64|0
1650974680000|2022-04-26 12:04:40|177.04|174.64|177.27|174.87|177.27|174.87|177.04|174.64|0
1650974690000|2022-04-26 12:04:50|177.38|174.98|177.38|174.98|177.38|174.98|177.32|174.92|0
1650974700000|2022-04-26 12:05:00|177.49|175.09|177.32|174.92|177.49|175.09|177.15|174.75|0
1650974710000|2022-04-26 12:05:10|177.27|174.87|176.92|174.52|177.27|174.87|176.92|174.52|0
1650974720000|2022-04-26 12:05:20|177.04|174.64|176.81|174.41|177.04|174.64|176.81|174.41|0
1650974730000|2022-04-26 12:05:30|176.92|174.52|177.04|174.64|177.04|174.64|176.81|174.41|0
1650974740000|2022-04-26 12:05:40|177.1|174.7|177.15|174.75|177.15|174.75|177.1|174.7|0
1650974750000|2022-04-26 12:05:50|177.1|174.7|177.04|174.64|177.15|174.75|177.04|174.64|0
1650974760000|2022-04-26 12:06:00|176.92|174.52|177.04|174.64|177.04|174.64|176.92|174.52|0
1650974770000|2022-04-26 12:06:10|177.15|174.75|177.15|174.75|177.15|174.75|177.1|174.7|0
1650974780000|2022-04-26 12:06:20|177.04|174.64|177.04|174.64|177.04|174.64|177.04|174.64|0
1650974790000|2022-04-26 12:06:30|177.15|174.75|176.98|174.58|177.26|174.86|176.98|174.58|0
1650974800000|2022-04-26 12:06:40|176.92|174.52|176.7|174.3|176.92|174.52|176.7|174.3|0
1650974820000|2022-04-26 12:07:00|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1650974830000|2022-04-26 12:07:10|176.92|174.52|176.92|174.52|176.92|174.52|176.92|174.52|0
1650974840000|2022-04-26 12:07:20|177.04|174.64|177.04|174.64|177.04|174.64|177.04|174.64|0
1650974850000|2022-04-26 12:07:30|177.15|174.75|177.38|174.98|177.38|174.98|177.15|174.75|0
1650974860000|2022-04-26 12:07:40|177.49|175.09|177.49|175.09|177.49|175.09|177.49|175.09|0
1650974870000|2022-04-26 12:07:50|177.55|175.15|177.6|175.2|177.6|175.2|177.55|175.15|0
1650974890000|2022-04-26 12:08:10|177.38|174.98|177.04|174.64|177.38|174.98|177.04|174.64|0
1650974900000|2022-04-26 12:08:20|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1650974910000|2022-04-26 12:08:30|176.7|174.3|176.92|174.52|176.92|174.52|176.7|174.3|0
1650974920000|2022-04-26 12:08:40|176.81|174.41|176.92|174.52|177.04|174.64|176.81|174.41|0
1650974930000|2022-04-26 12:08:50|177.09|174.69|177.09|174.69|177.09|174.69|177.09|174.69|0
1650974940000|2022-04-26 12:09:00|177.15|174.75|177.04|174.64|177.15|174.75|177.04|174.64|0
1650974950000|2022-04-26 12:09:10|176.92|174.52|176.92|174.52|176.98|174.58|176.92|174.52|0
1650974960000|2022-04-26 12:09:20|177.04|174.64|177.03|174.63|177.04|174.64|177.03|174.63|0
1650974990000|2022-04-26 12:09:50|177.09|174.69|177.03|174.63|177.09|174.69|177.03|174.63|0
1650975000000|2022-04-26 12:10:00|176.92|174.52|177.03|174.63|177.15|174.75|176.92|174.52|0
1650975010000|2022-04-26 12:10:10|177.26|174.86|176.92|174.52|177.26|174.86|176.92|174.52|0
1650975020000|2022-04-26 12:10:20|176.81|174.41|176.92|174.52|176.92|174.52|176.81|174.41|0
1650975030000|2022-04-26 12:10:30|176.81|174.41|177.03|174.63|177.03|174.63|176.81|174.41|0
1650975040000|2022-04-26 12:10:40|177.15|174.75|177.15|174.75|177.15|174.75|177.15|174.75|0
1650975050000|2022-04-26 12:10:50|177.03|174.63|177.15|174.75|177.15|174.75|177.03|174.63|0
1650975060000|2022-04-26 12:11:00|177.09|174.69|176.92|174.52|177.09|174.69|176.92|174.52|0
1650975070000|2022-04-26 12:11:10|177.03|174.63|176.98|174.58|177.03|174.63|176.92|174.52|0
1650975080000|2022-04-26 12:11:20|177.15|174.75|176.92|174.52|177.15|174.75|176.92|174.52|0
1650975090000|2022-04-26 12:11:30|177.09|174.69|177.09|174.69|177.09|174.69|177.09|174.69|0
1650975100000|2022-04-26 12:11:40|177.15|174.75|177.09|174.69|177.15|174.75|177.03|174.63|0
1650975110000|2022-04-26 12:11:50|177.15|174.75|177.15|174.75|177.15|174.75|177.15|174.75|0
1650975120000|2022-04-26 12:12:00|177.03|174.63|176.98|174.58|177.03|174.63|176.98|174.58|0
1650975130000|2022-04-26 12:12:10|177.03|174.63|177.15|174.75|177.15|174.75|177.03|174.63|0
1650975140000|2022-04-26 12:12:20|177.03|174.63|177.03|174.63|177.03|174.63|176.92|174.52|0
1650975150000|2022-04-26 12:12:30|177.15|174.75|177.15|174.75|177.15|174.75|177.15|174.75|0
1650975170000|2022-04-26 12:12:50|177.26|174.86|177.03|174.63|177.26|174.86|177.03|174.63|0
1650975180000|2022-04-26 12:13:00|177.09|174.69|177.15|174.75|177.26|174.86|177.09|174.69|0
1650975190000|2022-04-26 12:13:10|177.26|174.86|177.15|174.75|177.26|174.86|177.15|174.75|0
1650975200000|2022-04-26 12:13:20|177.2|174.8|177.09|174.69|177.2|174.8|177.09|174.69|0
1650975210000|2022-04-26 12:13:30|177.03|174.63|177.03|174.63|177.03|174.63|177.03|174.63|0
1650975220000|2022-04-26 12:13:40|177.09|174.69|177.14|174.74|177.14|174.74|177.09|174.69|0
1650975230000|2022-04-26 12:13:50|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1650975240000|2022-04-26 12:14:00|177.03|174.63|176.98|174.58|177.03|174.63|176.92|174.52|0
1650975250000|2022-04-26 12:14:10|176.92|174.52|177.03|174.63|177.03|174.63|176.92|174.52|0
1650975260000|2022-04-26 12:14:20|176.92|174.52|176.69|174.29|176.92|174.52|176.69|174.29|0
1650975270000|2022-04-26 12:14:30|176.46|174.06|176.46|174.06|176.58|174.18|176.46|174.06|0
1650975280000|2022-04-26 12:14:40|176.3|173.9|176.12|173.72|176.3|173.9|176.01|173.61|0
1650975290000|2022-04-26 12:14:50|176.24|173.84|176.46|174.06|176.46|174.06|176.24|173.84|0
1650975300000|2022-04-26 12:15:00|176.69|174.29|176.58|174.18|176.69|174.29|176.46|174.06|0
1650975310000|2022-04-26 12:15:10|176.46|174.06|176.24|173.84|176.46|174.06|176.24|173.84|0
1650975320000|2022-04-26 12:15:20|176.35|173.95|176.46|174.06|176.46|174.06|176.35|173.95|0
1650975330000|2022-04-26 12:15:30|176.35|173.95|176.8|174.4|176.8|174.4|176.35|173.95|0
1650975340000|2022-04-26 12:15:40|176.92|174.52|176.92|174.52|176.92|174.52|176.8|174.4|0
1650975350000|2022-04-26 12:15:50|176.86|174.46|176.58|174.18|176.86|174.46|176.58|174.18|0
1650975360000|2022-04-26 12:16:00|176.8|174.4|176.92|174.52|176.92|174.52|176.8|174.4|0
1650975370000|2022-04-26 12:16:10|177.14|174.74|177.48|175.08|177.48|175.08|177.14|174.74|0
1650975380000|2022-04-26 12:16:20|177.6|175.2|177.48|175.08|177.6|175.2|177.48|175.08|0
1650975400000|2022-04-26 12:16:40|177.6|175.2|177.37|174.97|177.6|175.2|177.37|174.97|0
1650975410000|2022-04-26 12:16:50|177.48|175.08|177.71|175.31|177.71|175.31|177.48|175.08|0
1650975420000|2022-04-26 12:17:00|177.82|175.42|177.48|175.08|177.82|175.42|177.48|175.08|0
1650975430000|2022-04-26 12:17:10|177.37|174.97|177.48|175.08|177.48|175.08|177.37|174.97|0
1650975440000|2022-04-26 12:17:20|177.6|175.2|177.6|175.2|177.71|175.31|177.48|175.08|0
1650975450000|2022-04-26 12:17:30|177.48|175.08|177.6|175.2|177.71|175.31|177.48|175.08|0
1650975460000|2022-04-26 12:17:40|177.54|175.14|177.82|175.42|177.82|175.42|177.54|175.14|0
1650975480000|2022-04-26 12:18:00|177.88|175.48|178.22|175.82|178.28|175.88|177.88|175.48|0
1650975490000|2022-04-26 12:18:10|178.05|175.65|178.05|175.65|178.16|175.76|178.05|175.65|0
1650975500000|2022-04-26 12:18:20|177.94|175.54|178.05|175.65|178.05|175.65|177.94|175.54|0
1650975510000|2022-04-26 12:18:30|177.94|175.54|177.82|175.42|177.94|175.54|177.82|175.42|0
1650975520000|2022-04-26 12:18:40|177.71|175.31|177.82|175.42|177.88|175.48|177.71|175.31|0
1650975530000|2022-04-26 12:18:50|177.71|175.31|177.71|175.31|177.71|175.31|177.65|175.25|0
1650975540000|2022-04-26 12:19:00|177.59|175.19|177.82|175.42|177.94|175.54|177.59|175.19|0
1650975550000|2022-04-26 12:19:10|177.71|175.31|177.59|175.19|177.71|175.31|177.59|175.19|0
1650975560000|2022-04-26 12:19:20|177.48|175.08|177.48|175.08|177.48|175.08|177.48|175.08|0
1650975570000|2022-04-26 12:19:30|177.43|175.03|177.48|175.08|177.48|175.08|177.37|174.97|0
1650975590000|2022-04-26 12:19:50|177.59|175.19|177.59|175.19|177.59|175.19|177.59|175.19|0
1650975600000|2022-04-26 12:20:00|177.54|175.14|177.59|175.19|177.82|175.42|177.48|175.08|0
1650975610000|2022-04-26 12:20:10|177.65|175.25|177.59|175.19|177.65|175.25|177.59|175.19|0
1650975620000|2022-04-26 12:20:20|177.71|175.31|177.59|175.19|177.77|175.37|177.59|175.19|0
1650975630000|2022-04-26 12:20:30|178.05|175.65|177.99|175.59|178.05|175.65|177.93|175.53|0
1650975640000|2022-04-26 12:20:40|178.05|175.65|178.05|175.65|178.05|175.65|177.99|175.59|0
1650975650000|2022-04-26 12:20:50|178.16|175.76|178.05|175.65|178.16|175.76|178.05|175.65|0
1650975660000|2022-04-26 12:21:00|177.93|175.53|177.71|175.31|177.93|175.53|177.59|175.19|0
1650975670000|2022-04-26 12:21:10|177.82|175.42|177.71|175.31|177.82|175.42|177.71|175.31|0
1650975680000|2022-04-26 12:21:20|177.82|175.42|177.59|175.19|177.82|175.42|177.59|175.19|0
1650975700000|2022-04-26 12:21:40|177.65|175.25|177.71|175.31|177.71|175.31|177.59|175.19|0
1650975710000|2022-04-26 12:21:50|177.59|175.19|177.48|175.08|177.59|175.19|177.48|175.08|0
1650975720000|2022-04-26 12:22:00|177.59|175.19|177.54|175.14|177.59|175.19|177.48|175.08|0
1650975730000|2022-04-26 12:22:10|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1650975740000|2022-04-26 12:22:20|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1650975750000|2022-04-26 12:22:30|177.14|174.74|177.25|174.85|177.36|174.96|177.14|174.74|0
1650975760000|2022-04-26 12:22:40|177.2|174.8|177.2|174.8|177.2|174.8|177.2|174.8|0
1650975770000|2022-04-26 12:22:50|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1650975780000|2022-04-26 12:23:00|177.2|174.8|177.25|174.85|177.25|174.85|177.2|174.8|0
1650975790000|2022-04-26 12:23:10|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1650975800000|2022-04-26 12:23:20|177.48|175.08|177.36|174.96|177.48|175.08|177.36|174.96|0
1650975810000|2022-04-26 12:23:30|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1650975820000|2022-04-26 12:23:40|177.36|174.96|177.25|174.85|177.36|174.96|177.25|174.85|0
1650975830000|2022-04-26 12:23:50|177.14|174.74|177.25|174.85|177.25|174.85|177.14|174.74|0
1650975840000|2022-04-26 12:24:00|177.2|174.8|177.2|174.8|177.2|174.8|177.14|174.74|0
1650975850000|2022-04-26 12:24:10|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1650975860000|2022-04-26 12:24:20|177.2|174.8|177.25|174.85|177.25|174.85|177.14|174.74|0
1650975880000|2022-04-26 12:24:40|177.14|174.74|176.91|174.51|177.14|174.74|176.8|174.4|0
1650975890000|2022-04-26 12:24:50|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1650975900000|2022-04-26 12:25:00|177.36|174.96|177.25|174.85|177.36|174.96|177.25|174.85|0
1650975910000|2022-04-26 12:25:10|177.59|175.19|177.7|175.3|177.82|175.42|177.59|175.19|0
1650975920000|2022-04-26 12:25:20|177.59|175.19|177.53|175.13|177.59|175.19|177.48|175.08|0
1650975930000|2022-04-26 12:25:30|177.59|175.19|177.36|174.96|177.59|175.19|177.36|174.96|0
1650975940000|2022-04-26 12:25:40|177.25|174.85|177.31|174.91|177.31|174.91|177.25|174.85|0
1650975950000|2022-04-26 12:25:50|177.36|174.96|177.25|174.85|177.36|174.96|177.25|174.85|0
1650975960000|2022-04-26 12:26:00|177.36|174.96|177.13|174.73|177.36|174.96|177.13|174.73|0
1650975970000|2022-04-26 12:26:10|177.08|174.68|177.08|174.68|177.13|174.73|177.08|174.68|0
1650975980000|2022-04-26 12:26:20|177.02|174.62|176.97|174.57|177.02|174.62|176.97|174.57|0
1650975990000|2022-04-26 12:26:30|176.68|174.28|176.51|174.11|176.68|174.28|176.34|173.94|0
1650976000000|2022-04-26 12:26:40|176.34|173.94|176.12|173.72|176.34|173.94|176.12|173.72|0
1650976010000|2022-04-26 12:26:50|176|173.6|176.23|173.83|176.23|173.83|176|173.6|0
1650976020000|2022-04-26 12:27:00|176.34|173.94|176.23|173.83|176.34|173.94|176.23|173.83|0
1650976030000|2022-04-26 12:27:10|176.29|173.89|176.23|173.83|176.34|173.94|176.23|173.83|0
1650976040000|2022-04-26 12:27:20|176.29|173.89|176.51|174.11|176.51|174.11|176.23|173.83|0
1650976050000|2022-04-26 12:27:30|176.57|174.17|176.45|174.05|176.57|174.17|176.45|174.05|0
1650976060000|2022-04-26 12:27:40|176.34|173.94|176.45|174.05|176.45|174.05|176.34|173.94|0
1650976070000|2022-04-26 12:27:50|176.34|173.94|176.34|173.94|176.45|174.05|176.34|173.94|0
1650976090000|2022-04-26 12:28:10|176.45|174.05|176.45|174.05|176.45|174.05|176.45|174.05|0
1650976100000|2022-04-26 12:28:20|176.57|174.17|176.57|174.17|176.68|174.28|176.57|174.17|0
1650976110000|2022-04-26 12:28:30|176.62|174.22|176.79|174.39|176.79|174.39|176.62|174.22|0
1650976120000|2022-04-26 12:28:40|176.91|174.51|176.79|174.39|176.91|174.51|176.79|174.39|0
1650976140000|2022-04-26 12:29:00|176.91|174.51|177.02|174.62|177.02|174.62|176.91|174.51|0
1650976150000|2022-04-26 12:29:10|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1650976160000|2022-04-26 12:29:20|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1650976170000|2022-04-26 12:29:30|177.08|174.68|177.08|174.68|177.08|174.68|177.08|174.68|0
1650976180000|2022-04-26 12:29:40|177.19|174.79|177.25|174.85|177.25|174.85|177.13|174.73|0
1650976190000|2022-04-26 12:29:50|177.13|174.73|176.9|174.5|177.13|174.73|176.9|174.5|0
1650976200000|2022-04-26 12:30:00|176.85|174.45|176.85|174.45|176.85|174.45|176.74|174.34|0
1650976210000|2022-04-26 12:30:10|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1650976220000|2022-04-26 12:30:20|177.24|174.84|177.7|175.3|177.7|175.3|177.24|174.84|0
1650976230000|2022-04-26 12:30:30|177.42|175.02|177.13|174.73|177.47|175.07|177.13|174.73|0
1650976240000|2022-04-26 12:30:40|177.24|174.84|177.36|174.96|177.36|174.96|177.24|174.84|0
1650976250000|2022-04-26 12:30:50|177.24|174.84|177.58|175.18|177.58|175.18|177.24|174.84|0
1650976260000|2022-04-26 12:31:00|177.47|175.07|177.02|174.62|177.47|175.07|176.9|174.5|0
1650976270000|2022-04-26 12:31:10|177.13|174.73|177.13|174.73|177.24|174.84|177.02|174.62|0
1650976280000|2022-04-26 12:31:20|177.02|174.62|176.62|174.22|177.02|174.62|176.62|174.22|0
1650976290000|2022-04-26 12:31:30|176.79|174.39|176.56|174.16|176.79|174.39|176.56|174.16|0
1650976300000|2022-04-26 12:31:40|176.4|174|176.45|174.05|176.45|174.05|176.34|173.94|0
1650976310000|2022-04-26 12:31:50|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1650976320000|2022-04-26 12:32:00|176.4|174|176.79|174.39|176.79|174.39|176.4|174|0
1650976330000|2022-04-26 12:32:10|176.9|174.5|176.68|174.28|176.9|174.5|176.68|174.28|0
1650976340000|2022-04-26 12:32:20|176.79|174.39|176.9|174.5|176.9|174.5|176.79|174.39|0
1650976350000|2022-04-26 12:32:30|176.79|174.39|176.9|174.5|176.9|174.5|176.79|174.39|0
1650976360000|2022-04-26 12:32:40|177.02|174.62|177.13|174.73|177.13|174.73|177.02|174.62|0
1650976370000|2022-04-26 12:32:50|177.02|174.62|177.02|174.62|177.13|174.73|177.02|174.62|0
1650976380000|2022-04-26 12:33:00|177.24|174.84|177.24|174.84|177.24|174.84|177.24|174.84|0
1650976390000|2022-04-26 12:33:10|177.13|174.73|176.68|174.28|177.13|174.73|176.68|174.28|0
1650976400000|2022-04-26 12:33:20|176.79|174.39|176.79|174.39|176.79|174.39|176.68|174.28|0
1650976410000|2022-04-26 12:33:30|176.9|174.5|177.02|174.62|177.02|174.62|176.85|174.45|0
1650976420000|2022-04-26 12:33:40|177.01|174.61|177.01|174.61|177.13|174.73|177.01|174.61|0
1650976440000|2022-04-26 12:34:00|177.24|174.84|177.47|175.07|177.47|175.07|177.24|174.84|0
1650976450000|2022-04-26 12:34:10|177.24|174.84|177.24|174.84|177.36|174.96|177.24|174.84|0
1650976460000|2022-04-26 12:34:20|177.13|174.73|177.01|174.61|177.13|174.73|177.01|174.61|0
1650976470000|2022-04-26 12:34:30|177.13|174.73|177.01|174.61|177.13|174.73|177.01|174.61|0
1650976480000|2022-04-26 12:34:40|177.13|174.73|177.01|174.61|177.13|174.73|176.9|174.5|0
1650976490000|2022-04-26 12:34:50|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1650976500000|2022-04-26 12:35:00|177.07|174.67|177.13|174.73|177.13|174.73|177.07|174.67|0
1650976510000|2022-04-26 12:35:10|177.92|175.52|177.81|175.41|177.92|175.52|177.81|175.41|0
1650976520000|2022-04-26 12:35:20|177.92|175.52|177.92|175.52|177.92|175.52|177.81|175.41|0
1650976530000|2022-04-26 12:35:30|178.04|175.64|178.04|175.64|178.04|175.64|177.92|175.52|0
1650976540000|2022-04-26 12:35:40|178.15|175.75|178.26|175.86|178.38|175.98|178.15|175.75|0
1650976550000|2022-04-26 12:35:50|178.32|175.92|178.15|175.75|178.32|175.92|178.15|175.75|0
1650976560000|2022-04-26 12:36:00|177.92|175.52|177.92|175.52|178.04|175.64|177.92|175.52|0
1650976570000|2022-04-26 12:36:10|178.15|175.75|178.15|175.75|178.32|175.92|178.15|175.75|0
1650976580000|2022-04-26 12:36:20|178.26|175.86|178.15|175.75|178.26|175.86|178.15|175.75|0
1650976590000|2022-04-26 12:36:30|178.04|175.64|178.15|175.75|178.26|175.86|178.04|175.64|0
1650976600000|2022-04-26 12:36:40|178.26|175.86|178.83|176.43|178.83|176.43|178.26|175.86|0
1650976610000|2022-04-26 12:36:50|178.72|176.32|178.95|176.55|178.95|176.55|178.72|176.32|0
1650976620000|2022-04-26 12:37:00|179.06|176.66|179.18|176.78|179.18|176.78|179.06|176.66|0
1650976630000|2022-04-26 12:37:10|179.12|176.72|179.06|176.66|179.12|176.72|178.95|176.55|0
1650976640000|2022-04-26 12:37:20|179.29|176.89|179.52|177.12|179.52|177.12|179.29|176.89|0
1650976650000|2022-04-26 12:37:30|179.63|177.23|179.75|177.35|179.75|177.35|179.63|177.23|0
1650976660000|2022-04-26 12:37:40|179.63|177.23|180.9|178.5|180.9|178.5|179.63|177.23|0
1650976670000|2022-04-26 12:37:50|181.24|178.84|180.78|178.38|181.24|178.84|180.78|178.38|0
1650976680000|2022-04-26 12:38:00|180.67|178.27|181.01|178.61|181.01|178.61|180.67|178.27|0
1650976690000|2022-04-26 12:38:10|181.24|178.84|180.67|178.27|181.24|178.84|180.67|178.27|0
1650976700000|2022-04-26 12:38:20|180.78|178.38|181.13|178.73|181.13|178.73|180.67|178.27|0
1650976710000|2022-04-26 12:38:30|180.9|178.5|180.55|178.15|180.9|178.5|180.55|178.15|0
1650976720000|2022-04-26 12:38:40|180.44|178.04|180.09|177.69|180.44|178.04|180.09|177.69|0
1650976730000|2022-04-26 12:38:50|180.21|177.81|180.44|178.04|180.44|178.04|180.21|177.81|0
1650976740000|2022-04-26 12:39:00|180.32|177.92|180.44|178.04|180.44|178.04|180.27|177.87|0
1650976750000|2022-04-26 12:39:10|180.32|177.92|180.32|177.92|180.44|178.04|180.27|177.87|0
1650976760000|2022-04-26 12:39:20|180.09|177.69|180.21|177.81|180.21|177.81|180.09|177.69|0
1650976770000|2022-04-26 12:39:30|180.09|177.69|180.09|177.69|180.09|177.69|180.09|177.69|0
1650976780000|2022-04-26 12:39:40|179.98|177.58|180.21|177.81|180.21|177.81|179.98|177.58|0
1650976790000|2022-04-26 12:39:50|180.09|177.69|179.86|177.46|180.09|177.69|179.86|177.46|0
1650976800000|2022-04-26 12:40:00|180.04|177.64|180.44|178.04|180.44|178.04|180.04|177.64|0
1650976810000|2022-04-26 12:40:10|180.32|177.92|180.44|178.04|180.44|178.04|180.32|177.92|0
1650976820000|2022-04-26 12:40:20|180.55|178.15|180.44|178.04|180.55|178.15|180.44|178.04|0
1650976830000|2022-04-26 12:40:30|180.32|177.92|180.09|177.69|180.32|177.92|180.09|177.69|0
1650976840000|2022-04-26 12:40:40|180.21|177.81|180.2|177.8|180.21|177.81|180.09|177.69|0
1650976850000|2022-04-26 12:40:50|180.43|178.03|180.89|178.49|181.01|178.61|180.43|178.03|0
1650976860000|2022-04-26 12:41:00|180.78|178.38|180.78|178.38|181.01|178.61|180.78|178.38|0
1650976870000|2022-04-26 12:41:10|180.89|178.49|181.01|178.61|181.01|178.61|180.89|178.49|0
1650976880000|2022-04-26 12:41:20|181.13|178.73|181.01|178.61|181.13|178.73|180.89|178.49|0
1650976890000|2022-04-26 12:41:30|180.78|178.38|180.89|178.49|180.89|178.49|180.78|178.38|0
1650976900000|2022-04-26 12:41:40|181.01|178.61|181.12|178.72|181.12|178.72|181.01|178.61|0
1650976910000|2022-04-26 12:41:50|181.36|178.96|181.24|178.84|181.36|178.96|181.12|178.72|0
1650976920000|2022-04-26 12:42:00|181.12|178.72|181.47|179.07|181.47|179.07|181.12|178.72|0
1650976930000|2022-04-26 12:42:10|181.24|178.84|180.78|178.38|181.24|178.84|180.78|178.38|0
1650976940000|2022-04-26 12:42:20|181.12|178.72|181.35|178.95|181.35|178.95|181.12|178.72|0
1650976950000|2022-04-26 12:42:30|181.41|179.01|181.35|178.95|181.47|179.07|181.35|178.95|0
1650976960000|2022-04-26 12:42:40|181.24|178.84|180.89|178.49|181.24|178.84|180.89|178.49|0
1650976970000|2022-04-26 12:42:50|181.01|178.61|180.89|178.49|181.01|178.61|180.89|178.49|0
1650976980000|2022-04-26 12:43:00|180.78|178.38|180.66|178.26|180.84|178.44|180.66|178.26|0
1650976990000|2022-04-26 12:43:10|180.78|178.38|180.78|178.38|180.78|178.38|180.78|178.38|0
1650977000000|2022-04-26 12:43:20|180.84|178.44|180.84|178.44|180.84|178.44|180.84|178.44|0
1650977010000|2022-04-26 12:43:30|180.66|178.26|180.89|178.49|180.89|178.49|180.66|178.26|0
1650977020000|2022-04-26 12:43:40|181.12|178.72|181.12|178.72|181.24|178.84|181.12|178.72|0
1650977030000|2022-04-26 12:43:50|181.01|178.61|181.12|178.72|181.12|178.72|181.01|178.61|0
1650977040000|2022-04-26 12:44:00|181.01|178.61|180.78|178.38|181.01|178.61|180.78|178.38|0
1650977050000|2022-04-26 12:44:10|180.89|178.49|180.78|178.38|180.89|178.49|180.66|178.26|0
1650977060000|2022-04-26 12:44:20|180.72|178.32|180.66|178.26|180.78|178.38|180.66|178.26|0
1650977070000|2022-04-26 12:44:30|180.78|178.38|180.89|178.49|180.89|178.49|180.78|178.38|0
1650977080000|2022-04-26 12:44:40|181.01|178.61|181.24|178.84|181.24|178.84|181.01|178.61|0
1650977090000|2022-04-26 12:44:50|181.35|178.95|181.01|178.61|181.35|178.95|181.01|178.61|0
1650977100000|2022-04-26 12:45:00|181.12|178.72|181.12|178.72|181.12|178.72|181.12|178.72|0
1650977110000|2022-04-26 12:45:10|181.24|178.84|181.24|178.84|181.24|178.84|181.24|178.84|0
1650977120000|2022-04-26 12:45:20|181.35|178.95|181.24|178.84|181.35|178.95|181.24|178.84|0
1650977130000|2022-04-26 12:45:30|181.47|179.07|181.58|179.18|181.58|179.18|181.47|179.07|0
1650977140000|2022-04-26 12:45:40|181.47|179.07|181.35|178.95|181.47|179.07|181.35|178.95|0
1650977150000|2022-04-26 12:45:50|181.47|179.07|181.7|179.3|181.7|179.3|181.47|179.07|0
1650977160000|2022-04-26 12:46:00|181.35|178.95|181.47|179.07|181.47|179.07|181.24|178.84|0
1650977170000|2022-04-26 12:46:10|181.35|178.95|181.24|178.84|181.35|178.95|181.24|178.84|0
1650977180000|2022-04-26 12:46:20|181.47|179.07|181.7|179.3|181.7|179.3|181.47|179.07|0
1650977190000|2022-04-26 12:46:30|181.58|179.18|181.7|179.3|181.7|179.3|181.58|179.18|0
1650977200000|2022-04-26 12:46:40|181.47|179.07|181.58|179.18|181.58|179.18|181.47|179.07|0
1650977210000|2022-04-26 12:46:50|181.7|179.3|181.47|179.07|181.7|179.3|181.47|179.07|0
1650977220000|2022-04-26 12:47:00|181.24|178.84|181.58|179.18|181.58|179.18|181.24|178.84|0
1650977230000|2022-04-26 12:47:10|181.47|179.07|181.35|178.95|181.47|179.07|181.35|178.95|0
1650977240000|2022-04-26 12:47:20|181.47|179.07|181.24|178.84|181.47|179.07|181.24|178.84|0
1650977250000|2022-04-26 12:47:30|181|178.6|181|178.6|181|178.6|181|178.6|0
1650977260000|2022-04-26 12:47:40|180.77|178.37|180.77|178.37|180.77|178.37|180.77|178.37|0
1650977270000|2022-04-26 12:47:50|180.89|178.49|180.77|178.37|180.89|178.49|180.77|178.37|0
1650977280000|2022-04-26 12:48:00|180.89|178.49|181|178.6|181|178.6|180.89|178.49|0
1650977290000|2022-04-26 12:48:10|181.12|178.72|181.12|178.72|181.12|178.72|181.12|178.72|0
1650977300000|2022-04-26 12:48:20|181.23|178.83|181.23|178.83|181.23|178.83|181.12|178.72|0
1650977310000|2022-04-26 12:48:30|181.18|178.78|181.23|178.83|181.29|178.89|181.18|178.78|0
1650977320000|2022-04-26 12:48:40|181.35|178.95|181.35|178.95|181.47|179.07|181.35|178.95|0
1650977330000|2022-04-26 12:48:50|181.29|178.89|181.18|178.78|181.29|178.89|181.12|178.72|0
1650977340000|2022-04-26 12:49:00|180.77|178.37|180.66|178.26|180.77|178.37|180.66|178.26|0
1650977350000|2022-04-26 12:49:10|180.54|178.14|180.66|178.26|180.77|178.37|180.54|178.14|0
1650977360000|2022-04-26 12:49:20|180.77|178.37|180.77|178.37|180.77|178.37|180.77|178.37|0
1650977390000|2022-04-26 12:49:50|180.66|178.26|180.77|178.37|180.77|178.37|180.66|178.26|0
1650977400000|2022-04-26 12:50:00|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1650977410000|2022-04-26 12:50:10|180.77|178.37|180.89|178.49|180.89|178.49|180.77|178.37|0
1650977420000|2022-04-26 12:50:20|180.77|178.37|180.66|178.26|180.77|178.37|180.66|178.26|0
1650977430000|2022-04-26 12:50:30|180.6|178.2|180.54|178.14|180.66|178.26|180.54|178.14|0
1650977440000|2022-04-26 12:50:40|180.77|178.37|180.77|178.37|180.77|178.37|180.77|178.37|0
1650977450000|2022-04-26 12:50:50|180.72|178.32|180.77|178.37|180.77|178.37|180.72|178.32|0
1650977460000|2022-04-26 12:51:00|180.66|178.26|180.43|178.03|180.66|178.26|180.43|178.03|0
1650977470000|2022-04-26 12:51:10|180.54|178.14|180.43|178.03|180.54|178.14|180.43|178.03|0
1650977480000|2022-04-26 12:51:20|180.54|178.14|180.43|178.03|180.54|178.14|180.43|178.03|0
1650977490000|2022-04-26 12:51:30|180.54|178.14|180.66|178.26|180.66|178.26|180.54|178.14|0
1650977500000|2022-04-26 12:51:40|180.54|178.14|180.77|178.37|180.77|178.37|180.54|178.14|0
1650977510000|2022-04-26 12:51:50|180.89|178.49|180.77|178.37|180.95|178.55|180.77|178.37|0
1650977520000|2022-04-26 12:52:00|180.66|178.26|180.54|178.14|180.66|178.26|180.54|178.14|0
1650977530000|2022-04-26 12:52:10|180.66|178.26|180.66|178.26|180.66|178.26|180.66|178.26|0
1650977540000|2022-04-26 12:52:20|180.54|178.14|180.77|178.37|180.77|178.37|180.54|178.14|0
1650977550000|2022-04-26 12:52:30|180.66|178.26|180.43|178.03|180.66|178.26|180.43|178.03|0
1650977560000|2022-04-26 12:52:40|180.42|178.02|180.42|178.02|180.48|178.08|180.42|178.02|0
1650977570000|2022-04-26 12:52:50|180.54|178.14|180.77|178.37|180.77|178.37|180.54|178.14|0
1650977580000|2022-04-26 12:53:00|180.88|178.48|180.88|178.48|180.88|178.48|180.88|178.48|0
1650977590000|2022-04-26 12:53:10|181.12|178.72|180.88|178.48|181.12|178.72|180.88|178.48|0
1650977600000|2022-04-26 12:53:20|180.65|178.25|180.65|178.25|180.77|178.37|180.65|178.25|0
1650977610000|2022-04-26 12:53:30|180.54|178.14|180.54|178.14|180.54|178.14|180.54|178.14|0
1650977620000|2022-04-26 12:53:40|180.65|178.25|180.08|177.68|180.65|178.25|180.08|177.68|0
1650977630000|2022-04-26 12:53:50|180.19|177.79|180.19|177.79|180.19|177.79|180.08|177.68|0
1650977640000|2022-04-26 12:54:00|179.91|177.51|179.62|177.22|179.91|177.51|179.62|177.22|0
1650977650000|2022-04-26 12:54:10|179.85|177.45|179.73|177.33|179.85|177.45|179.73|177.33|0
1650977660000|2022-04-26 12:54:20|179.28|176.88|179.28|176.88|179.28|176.88|179.28|176.88|0
1650977670000|2022-04-26 12:54:30|179.16|176.76|179.28|176.88|179.28|176.88|179.16|176.76|0
1650977680000|2022-04-26 12:54:40|179.39|176.99|179.39|176.99|179.39|176.99|179.39|176.99|0
1650977690000|2022-04-26 12:54:50|179.16|176.76|179.28|176.88|179.28|176.88|179.16|176.76|0
1650977700000|2022-04-26 12:55:00|179.39|176.99|179.39|176.99|179.39|176.99|179.39|176.99|0
1650977710000|2022-04-26 12:55:10|179.28|176.88|179.16|176.76|179.28|176.88|179.16|176.76|0
1650977720000|2022-04-26 12:55:20|179.28|176.88|179.28|176.88|179.28|176.88|179.28|176.88|0
1650977730000|2022-04-26 12:55:30|179.39|176.99|179.5|177.1|179.5|177.1|179.39|176.99|0
1650977740000|2022-04-26 12:55:40|179.62|177.22|179.62|177.22|179.85|177.45|179.62|177.22|0
1650977750000|2022-04-26 12:55:50|179.5|177.1|179.39|176.99|179.5|177.1|179.39|176.99|0
1650977760000|2022-04-26 12:56:00|179.28|176.88|179.28|176.88|179.28|176.88|179.16|176.76|0
1650977770000|2022-04-26 12:56:10|179.33|176.93|179.27|176.87|179.33|176.93|179.27|176.87|0
1650977780000|2022-04-26 12:56:20|179.39|176.99|179.27|176.87|179.39|176.99|179.16|176.76|0
1650977790000|2022-04-26 12:56:30|179.39|176.99|179.27|176.87|179.39|176.99|179.27|176.87|0
1650977800000|2022-04-26 12:56:40|179.39|176.99|179.27|176.87|179.39|176.99|179.27|176.87|0
1650977810000|2022-04-26 12:56:50|179.16|176.76|179.22|176.82|179.27|176.87|179.16|176.76|0
1650977820000|2022-04-26 12:57:00|179.05|176.65|178.7|176.3|179.16|176.76|178.7|176.3|0
1650977830000|2022-04-26 12:57:10|179.05|176.65|178.82|176.42|179.05|176.65|178.7|176.3|0
1650977840000|2022-04-26 12:57:20|178.88|176.48|179.05|176.65|179.05|176.65|178.88|176.48|0
1650977850000|2022-04-26 12:57:30|179.16|176.76|179.16|176.76|179.16|176.76|179.05|176.65|0
1650977860000|2022-04-26 12:57:40|179.27|176.87|179.27|176.87|179.27|176.87|179.27|176.87|0
1650977870000|2022-04-26 12:57:50|179.39|176.99|179.39|176.99|179.39|176.99|179.27|176.87|0
1650977890000|2022-04-26 12:58:10|179.27|176.87|179.27|176.87|179.27|176.87|179.27|176.87|0
1650977900000|2022-04-26 12:58:20|179.16|176.76|179.04|176.64|179.16|176.76|179.04|176.64|0
1650977910000|2022-04-26 12:58:30|178.45|176.05|180.04|177.64|180.04|177.64|178.45|176.05|0
1650977920000|2022-04-26 12:58:40|180.15|177.75|180.27|177.87|180.27|177.87|180.15|177.75|0
1650977930000|2022-04-26 12:58:50|180.15|177.75|180.04|177.64|180.15|177.75|180.04|177.64|0
1650977940000|2022-04-26 12:59:00|179.92|177.52|179.92|177.52|180.04|177.64|179.92|177.52|0
1650977950000|2022-04-26 12:59:10|179.69|177.29|179.92|177.52|179.92|177.52|179.69|177.29|0
1650977960000|2022-04-26 12:59:20|180.04|177.64|180.15|177.75|180.26|177.86|180.04|177.64|0
1650977970000|2022-04-26 12:59:30|179.92|177.52|179.98|177.58|179.98|177.58|179.92|177.52|0
1650977980000|2022-04-26 12:59:40|180.04|177.64|180.15|177.75|180.15|177.75|179.92|177.52|0
1650977990000|2022-04-26 12:59:50|180.26|177.86|180.04|177.64|180.26|177.86|179.92|177.52|0
1650978000000|2022-04-26 13:00:00|180.15|177.75|180.26|177.86|180.26|177.86|180.15|177.75|0
1650978010000|2022-04-26 13:00:10|180.21|177.81|180.26|177.86|180.26|177.86|180.21|177.81|0
1650978020000|2022-04-26 13:00:20|180.21|177.81|180.15|177.75|180.21|177.81|180.15|177.75|0
1650978030000|2022-04-26 13:00:30|180.26|177.86|180.38|177.98|180.38|177.98|180.26|177.86|0
1650978040000|2022-04-26 13:00:40|180.32|177.92|180.26|177.86|180.32|177.92|180.26|177.86|0
1650978050000|2022-04-26 13:00:50|180.38|177.98|180.26|177.86|180.38|177.98|180.26|177.86|0
1650978060000|2022-04-26 13:01:00|180.32|177.92|180.49|178.09|180.49|178.09|180.32|177.92|0
1650978070000|2022-04-26 13:01:10|180.61|178.21|181.07|178.67|181.07|178.67|180.61|178.21|0
1650978080000|2022-04-26 13:01:20|181.18|178.78|181.18|178.78|181.18|178.78|181.18|178.78|0
1650978090000|2022-04-26 13:01:30|181.07|178.67|181.07|178.67|181.07|178.67|181.07|178.67|0
1650978100000|2022-04-26 13:01:40|181.18|178.78|181.29|178.89|181.29|178.89|181.07|178.67|0
1650978110000|2022-04-26 13:01:50|181.41|179.01|181.75|179.35|181.75|179.35|181.41|179.01|0
1650978120000|2022-04-26 13:02:00|181.87|179.47|181.99|179.59|181.99|179.59|181.87|179.47|0
1650978130000|2022-04-26 13:02:10|182.22|179.82|182.68|180.28|182.68|180.28|182.22|179.82|0
1650978140000|2022-04-26 13:02:20|182.56|180.16|182.16|179.76|182.56|180.16|182.16|179.76|0
1650978150000|2022-04-26 13:02:30|182.1|179.7|181.98|179.58|182.33|179.93|181.98|179.58|0
1650978160000|2022-04-26 13:02:40|182.1|179.7|182.21|179.81|182.22|179.82|182.1|179.7|0
1650978170000|2022-04-26 13:02:50|182.1|179.7|181.81|179.41|182.1|179.7|181.81|179.41|0
1650978180000|2022-04-26 13:03:00|181.75|179.35|181.64|179.24|181.75|179.35|181.52|179.12|0
1650978190000|2022-04-26 13:03:10|181.52|179.12|181.52|179.12|181.64|179.24|181.52|179.12|0
1650978200000|2022-04-26 13:03:20|181.64|179.24|181.41|179.01|181.64|179.24|181.41|179.01|0
1650978210000|2022-04-26 13:03:30|181.35|178.95|181.41|179.01|181.41|179.01|181.29|178.89|0
1650978220000|2022-04-26 13:03:40|181.52|179.12|181.75|179.35|181.75|179.35|181.52|179.12|0
1650978230000|2022-04-26 13:03:50|181.98|179.58|182.1|179.7|182.1|179.7|181.98|179.58|0
1650978240000|2022-04-26 13:04:00|181.98|179.58|181.93|179.53|182.1|179.7|181.93|179.53|0
1650978250000|2022-04-26 13:04:10|181.98|179.58|182.1|179.7|182.1|179.7|181.98|179.58|0
1650978260000|2022-04-26 13:04:20|182.21|179.81|181.64|179.24|182.21|179.81|181.64|179.24|0
1650978270000|2022-04-26 13:04:30|181.52|179.12|181.52|179.12|181.52|179.12|181.52|179.12|0
1650978280000|2022-04-26 13:04:40|181.64|179.24|181.64|179.24|181.75|179.35|181.64|179.24|0
1650978300000|2022-04-26 13:05:00|181.75|179.35|181.87|179.47|181.87|179.47|181.64|179.24|0
1650978310000|2022-04-26 13:05:10|181.98|179.58|181.98|179.58|181.98|179.58|181.87|179.47|0
1650978320000|2022-04-26 13:05:20|181.87|179.47|181.87|179.47|181.93|179.53|181.87|179.47|0
1650978330000|2022-04-26 13:05:30|181.64|179.24|181.64|179.24|181.64|179.24|181.64|179.24|0
1650978340000|2022-04-26 13:05:40|181.58|179.18|181.64|179.24|181.64|179.24|181.52|179.12|0
1650978350000|2022-04-26 13:05:50|181.52|179.12|181.64|179.24|181.64|179.24|181.52|179.12|0
1650978360000|2022-04-26 13:06:00|181.52|179.12|181.64|179.24|181.64|179.24|181.52|179.12|0
1650978370000|2022-04-26 13:06:10|181.75|179.35|181.75|179.35|181.75|179.35|181.64|179.24|0
1650978380000|2022-04-26 13:06:20|181.87|179.47|181.75|179.35|181.87|179.47|181.75|179.35|0
1650978390000|2022-04-26 13:06:30|181.52|179.12|181.52|179.12|181.52|179.12|181.47|179.07|0
1650978400000|2022-04-26 13:06:40|181.7|179.3|181.75|179.35|181.75|179.35|181.7|179.3|0
1650978410000|2022-04-26 13:06:50|181.7|179.3|181.7|179.3|181.75|179.35|181.64|179.24|0
1650978420000|2022-04-26 13:07:00|181.64|179.24|181.52|179.12|181.64|179.24|181.52|179.12|0
1650978430000|2022-04-26 13:07:10|181.47|179.07|181.41|179.01|181.47|179.07|181.41|179.01|0
1650978440000|2022-04-26 13:07:20|181.64|179.24|181.52|179.12|181.64|179.24|181.52|179.12|0
1650978450000|2022-04-26 13:07:30|181.64|179.24|181.75|179.35|181.75|179.35|181.64|179.24|0
1650978460000|2022-04-26 13:07:40|181.69|179.29|181.75|179.35|181.75|179.35|181.63|179.23|0
1650978470000|2022-04-26 13:07:50|181.87|179.47|181.92|179.52|181.92|179.52|181.87|179.47|0
1650978480000|2022-04-26 13:08:00|181.86|179.46|181.98|179.58|181.98|179.58|181.86|179.46|0
1650978490000|2022-04-26 13:08:10|181.86|179.46|181.75|179.35|181.86|179.46|181.63|179.23|0
1650978500000|2022-04-26 13:08:20|181.63|179.23|181.75|179.35|181.75|179.35|181.63|179.23|0
1650978510000|2022-04-26 13:08:30|181.86|179.46|181.75|179.35|181.86|179.46|181.75|179.35|0
1650978520000|2022-04-26 13:08:40|181.86|179.46|182.09|179.69|182.09|179.69|181.86|179.46|0
1650978530000|2022-04-26 13:08:50|182.15|179.75|182.09|179.69|182.15|179.75|181.98|179.58|0
1650978540000|2022-04-26 13:09:00|181.86|179.46|181.63|179.23|181.86|179.46|181.63|179.23|0
1650978550000|2022-04-26 13:09:10|181.52|179.12|181.52|179.12|181.52|179.12|181.52|179.12|0
1650978560000|2022-04-26 13:09:20|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1650978570000|2022-04-26 13:09:30|181.58|179.18|181.63|179.23|181.63|179.23|181.52|179.12|0
1650978580000|2022-04-26 13:09:40|181.75|179.35|181.75|179.35|181.75|179.35|181.75|179.35|0
1650978600000|2022-04-26 13:10:00|181.86|179.46|181.75|179.35|181.86|179.46|181.75|179.35|0
1650978610000|2022-04-26 13:10:10|181.63|179.23|181.75|179.35|181.75|179.35|181.63|179.23|0
1650978620000|2022-04-26 13:10:20|181.86|179.46|181.98|179.58|181.98|179.58|181.86|179.46|0
1650978630000|2022-04-26 13:10:30|182.09|179.69|182.09|179.69|182.09|179.69|181.98|179.58|0
1650978640000|2022-04-26 13:10:40|182.32|179.92|182.55|180.15|182.55|180.15|182.32|179.92|0
1650978650000|2022-04-26 13:10:50|182.67|180.27|183.13|180.73|183.13|180.73|182.67|180.27|0
1650978660000|2022-04-26 13:11:00|183.25|180.85|183.36|180.96|183.36|180.96|183.25|180.85|0
1650978670000|2022-04-26 13:11:10|183.25|180.85|183.48|181.08|183.71|181.31|183.25|180.85|0
1650978680000|2022-04-26 13:11:20|183.6|181.2|183.36|180.96|183.6|181.2|183.36|180.96|0
1650978690000|2022-04-26 13:11:30|183.25|180.85|183.13|180.73|183.25|180.85|183.13|180.73|0
1650978700000|2022-04-26 13:11:40|183.19|180.79|183.36|180.96|183.36|180.96|183.13|180.73|0
1650978710000|2022-04-26 13:11:50|183.25|180.85|183.48|181.08|183.48|181.08|183.25|180.85|0
1650978720000|2022-04-26 13:12:00|183.36|180.96|183.59|181.19|183.59|181.19|183.36|180.96|0
1650978730000|2022-04-26 13:12:10|183.83|181.43|183.36|180.96|183.83|181.43|183.36|180.96|0
1650978740000|2022-04-26 13:12:20|183.48|181.08|183.25|180.85|183.48|181.08|183.25|180.85|0
1650978750000|2022-04-26 13:12:30|183.36|180.96|183.36|180.96|183.36|180.96|183.25|180.85|0
1650978760000|2022-04-26 13:12:40|183.25|180.85|183.36|180.96|183.48|181.08|183.25|180.85|0
1650978770000|2022-04-26 13:12:50|183.25|180.85|183.31|180.91|183.31|180.91|183.25|180.85|0
1650978780000|2022-04-26 13:13:00|183.36|180.96|183.36|180.96|183.48|181.08|183.36|180.96|0
1650978790000|2022-04-26 13:13:10|183.25|180.85|183.48|181.08|183.48|181.08|183.25|180.85|0
1650978800000|2022-04-26 13:13:20|183.59|181.19|183.59|181.19|183.59|181.19|183.59|181.19|0
1650978810000|2022-04-26 13:13:30|183.71|181.31|183.71|181.31|183.83|181.43|183.71|181.31|0
1650978820000|2022-04-26 13:13:40|183.59|181.19|183.48|181.08|183.59|181.19|183.48|181.08|0
1650978830000|2022-04-26 13:13:50|183.59|181.19|183.59|181.19|183.59|181.19|183.59|181.19|0
1650978840000|2022-04-26 13:14:00|183.71|181.31|183.48|181.08|183.71|181.31|183.48|181.08|0
1650978850000|2022-04-26 13:14:10|183.36|180.96|183.19|180.79|183.36|180.96|183.19|180.79|0
1650978860000|2022-04-26 13:14:20|183.48|181.08|183.25|180.85|183.48|181.08|183.25|180.85|0
1650978870000|2022-04-26 13:14:30|183.13|180.73|183.36|180.96|183.36|180.96|183.13|180.73|0
1650978880000|2022-04-26 13:14:40|183.25|180.85|183.13|180.73|183.25|180.85|183.13|180.73|0
1650978890000|2022-04-26 13:14:50|183.25|180.85|183.24|180.84|183.25|180.85|183.19|180.79|0
1650978900000|2022-04-26 13:15:00|183.36|180.96|183.48|181.08|183.48|181.08|183.36|180.96|0
1650978910000|2022-04-26 13:15:10|183.36|180.96|183.48|181.08|183.48|181.08|183.36|180.96|0
1650978920000|2022-04-26 13:15:20|183.36|180.96|183.36|180.96|183.48|181.08|183.36|180.96|0
1650978930000|2022-04-26 13:15:30|183.13|180.73|183.01|180.61|183.13|180.73|183.01|180.61|0
1650978940000|2022-04-26 13:15:40|183.13|180.73|183.24|180.84|183.24|180.84|183.13|180.73|0
1650978950000|2022-04-26 13:15:50|183.13|180.73|182.9|180.5|183.13|180.73|182.9|180.5|0
1650978960000|2022-04-26 13:16:00|183.01|180.61|182.78|180.38|183.01|180.61|182.78|180.38|0
1650978970000|2022-04-26 13:16:10|182.67|180.27|182.9|180.5|182.9|180.5|182.67|180.27|0
1650978980000|2022-04-26 13:16:20|183.01|180.61|183.01|180.61|183.01|180.61|183.01|180.61|0
1650978990000|2022-04-26 13:16:30|183.13|180.73|182.9|180.5|183.13|180.73|182.9|180.5|0
1650979000000|2022-04-26 13:16:40|183.07|180.67|183.24|180.84|183.24|180.84|183.01|180.61|0
1650979010000|2022-04-26 13:16:50|183.36|180.96|183.24|180.84|183.36|180.96|183.24|180.84|0
1650979020000|2022-04-26 13:17:00|183.13|180.73|183.47|181.07|183.47|181.07|183.13|180.73|0
1650979030000|2022-04-26 13:17:10|183.59|181.19|183.13|180.73|183.59|181.19|183.13|180.73|0
1650979040000|2022-04-26 13:17:20|183.01|180.61|183.24|180.84|183.24|180.84|183.01|180.61|0
1650979050000|2022-04-26 13:17:30|183.13|180.73|183.13|180.73|183.13|180.73|183.13|180.73|0
1650979060000|2022-04-26 13:17:40|183.19|180.79|183.24|180.84|183.36|180.96|183.19|180.79|0
1650979070000|2022-04-26 13:17:50|183.13|180.73|183.36|180.96|183.36|180.96|183.13|180.73|0
1650979080000|2022-04-26 13:18:00|183.47|181.07|183.13|180.73|183.47|181.07|183.13|180.73|0
1650979090000|2022-04-26 13:18:10|183.07|180.67|183.01|180.61|183.13|180.73|183.01|180.61|0
1650979100000|2022-04-26 13:18:20|183.13|180.73|183.13|180.73|183.13|180.73|183.01|180.61|0
1650979110000|2022-04-26 13:18:30|183.24|180.84|183.24|180.84|183.24|180.84|183.24|180.84|0
1650979120000|2022-04-26 13:18:40|183.36|180.96|183.24|180.84|183.36|180.96|183.24|180.84|0
1650979130000|2022-04-26 13:18:50|183.3|180.9|183.07|180.67|183.3|180.9|183.07|180.67|0
1650979140000|2022-04-26 13:19:00|183.01|180.61|182.89|180.49|183.01|180.61|182.89|180.49|0
1650979150000|2022-04-26 13:19:10|182.95|180.55|182.89|180.49|182.95|180.55|182.89|180.49|0
1650979160000|2022-04-26 13:19:20|183.01|180.61|183.01|180.61|183.01|180.61|183.01|180.61|0
1650979170000|2022-04-26 13:19:30|182.89|180.49|183.13|180.73|183.13|180.73|182.89|180.49|0
1650979180000|2022-04-26 13:19:40|183.19|180.79|183.13|180.73|183.24|180.84|183.13|180.73|0
1650979190000|2022-04-26 13:19:50|183.01|180.61|182.95|180.55|183.01|180.61|182.89|180.49|0
1650979200000|2022-04-26 13:20:00|182.89|180.49|183.01|180.61|183.01|180.61|182.78|180.38|0
1650979210000|2022-04-26 13:20:10|183.07|180.67|183.01|180.61|183.07|180.67|183.01|180.61|0
1650979220000|2022-04-26 13:20:20|183.12|180.72|183.24|180.84|183.24|180.84|183.01|180.61|0
1650979230000|2022-04-26 13:20:30|183.47|181.07|183.7|181.3|183.7|181.3|183.47|181.07|0
1650979240000|2022-04-26 13:20:40|183.82|181.42|183.82|181.42|183.94|181.54|183.82|181.42|0
1650979250000|2022-04-26 13:20:50|183.76|181.36|184.05|181.65|184.05|181.65|183.76|181.36|0
1650979260000|2022-04-26 13:21:00|184.17|181.77|184.4|182|184.4|182|184.17|181.77|0
1650979270000|2022-04-26 13:21:10|184.63|182.23|184.4|182|184.63|182.23|184.4|182|0
1650979280000|2022-04-26 13:21:20|184.52|182.12|184.28|181.88|184.52|182.12|184.28|181.88|0
1650979290000|2022-04-26 13:21:30|183.94|181.54|184.05|181.65|184.05|181.65|183.94|181.54|0
1650979300000|2022-04-26 13:21:40|184.17|181.77|184.52|182.12|184.52|182.12|184.05|181.65|0
1650979310000|2022-04-26 13:21:50|184.28|181.88|184.28|181.88|184.28|181.88|184.28|181.88|0
1650979320000|2022-04-26 13:22:00|184.4|182|184.28|181.88|184.4|182|184.28|181.88|0
1650979330000|2022-04-26 13:22:10|184.4|182|184.63|182.23|184.63|182.23|184.4|182|0
1650979340000|2022-04-26 13:22:20|184.52|182.12|184.4|182|184.52|182.12|184.4|182|0
1650979350000|2022-04-26 13:22:30|184.28|181.88|184.4|182|184.4|182|184.17|181.77|0
1650979360000|2022-04-26 13:22:40|184.63|182.23|184.63|182.23|184.63|182.23|184.52|182.12|0
1650979370000|2022-04-26 13:22:50|184.52|182.12|184.4|182|184.52|182.12|184.4|182|0
1650979380000|2022-04-26 13:23:00|184.28|181.88|184.28|181.88|184.4|182|184.28|181.88|0
1650979390000|2022-04-26 13:23:10|184.4|182|184.17|181.77|184.4|182|184.17|181.77|0
1650979400000|2022-04-26 13:23:20|183.93|181.53|184.17|181.77|184.17|181.77|183.93|181.53|0
1650979410000|2022-04-26 13:23:30|184.05|181.65|184.17|181.77|184.17|181.77|184.05|181.65|0
1650979420000|2022-04-26 13:23:40|184.28|181.88|184.28|181.88|184.28|181.88|184.28|181.88|0
1650979430000|2022-04-26 13:23:50|184.34|181.94|184.28|181.88|184.4|182|184.28|181.88|0
1650979440000|2022-04-26 13:24:00|184.17|181.77|184.17|181.77|184.17|181.77|184.17|181.77|0
1650979450000|2022-04-26 13:24:10|184.28|181.88|184.28|181.88|184.4|182|184.28|181.88|0
1650979460000|2022-04-26 13:24:20|184.23|181.83|184.28|181.88|184.28|181.88|184.05|181.65|0
1650979470000|2022-04-26 13:24:30|184.4|182|184.4|182|184.4|182|184.28|181.88|0
1650979480000|2022-04-26 13:24:40|184.51|182.11|184.4|182|184.63|182.23|184.4|182|0
1650979490000|2022-04-26 13:24:50|184.28|181.88|184.05|181.65|184.28|181.88|184.05|181.65|0
1650979500000|2022-04-26 13:25:00|184.16|181.76|184.05|181.65|184.16|181.76|184.05|181.65|0
1650979510000|2022-04-26 13:25:10|184.16|181.76|183.93|181.53|184.16|181.76|183.93|181.53|0
1650979530000|2022-04-26 13:25:30|183.82|181.42|183.82|181.42|183.82|181.42|183.82|181.42|0
1650979540000|2022-04-26 13:25:40|183.7|181.3|183.47|181.07|183.7|181.3|183.47|181.07|0
1650979550000|2022-04-26 13:25:50|183.41|181.01|183.47|181.07|183.47|181.07|183.41|181.01|0
1650979560000|2022-04-26 13:26:00|183.58|181.18|183.47|181.07|183.58|181.18|183.47|181.07|0
1650979570000|2022-04-26 13:26:10|183.35|180.95|183.24|180.84|183.35|180.95|183.24|180.84|0
1650979580000|2022-04-26 13:26:20|183.35|180.95|183.58|181.18|183.58|181.18|183.35|180.95|0
1650979590000|2022-04-26 13:26:30|183.47|181.07|183.7|181.3|183.7|181.3|183.47|181.07|0
1650979600000|2022-04-26 13:26:40|183.81|181.41|183.93|181.53|183.93|181.53|183.81|181.41|0
1650979610000|2022-04-26 13:26:50|184.05|181.65|184.05|181.65|184.05|181.65|183.99|181.59|0
1650979620000|2022-04-26 13:27:00|183.93|181.53|183.58|181.18|183.93|181.53|183.58|181.18|0
1650979630000|2022-04-26 13:27:10|183.47|181.07|183.35|180.95|183.47|181.07|183.35|180.95|0
1650979640000|2022-04-26 13:27:20|183.47|181.07|183.93|181.53|183.93|181.53|183.47|181.07|0
1650979650000|2022-04-26 13:27:30|184.05|181.65|183.93|181.53|184.05|181.65|183.93|181.53|0
1650979660000|2022-04-26 13:27:40|184.05|181.65|184.39|181.99|184.39|181.99|183.81|181.41|0
1650979670000|2022-04-26 13:27:50|184.63|182.23|184.63|182.23|184.63|182.23|184.51|182.11|0
1650979680000|2022-04-26 13:28:00|184.51|182.11|184.51|182.11|184.51|182.11|184.46|182.06|0
1650979690000|2022-04-26 13:28:10|184.57|182.17|184.63|182.23|184.63|182.23|184.51|182.11|0
1650979700000|2022-04-26 13:28:20|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1650979710000|2022-04-26 13:28:30|184.28|181.88|184.16|181.76|184.28|181.88|184.16|181.76|0
1650979720000|2022-04-26 13:28:40|183.93|181.53|183.93|181.53|184.05|181.65|183.93|181.53|0
1650979730000|2022-04-26 13:28:50|183.81|181.41|183.93|181.53|183.93|181.53|183.81|181.41|0
1650979740000|2022-04-26 13:29:00|183.81|181.41|183.35|180.95|183.81|181.41|183.35|180.95|0
1650979750000|2022-04-26 13:29:10|183.29|180.89|183.12|180.72|183.29|180.89|183.12|180.72|0
1650979760000|2022-04-26 13:29:20|183|180.6|183|180.6|183|180.6|183|180.6|0
1650979770000|2022-04-26 13:29:30|183.12|180.72|182.65|180.25|183.12|180.72|182.65|180.25|0
1650979780000|2022-04-26 13:29:40|182.89|180.49|183.12|180.72|183.12|180.72|182.77|180.37|0
1650979790000|2022-04-26 13:29:50|183|180.6|183.23|180.83|183.23|180.83|183|180.6|0
1650979800000|2022-04-26 13:30:00|183.46|181.06|183.81|181.41|184.39|181.99|183.46|181.06|0
1650979810000|2022-04-26 13:30:10|183.58|181.18|182.89|180.49|183.58|181.18|182.65|180.25|0
1650979820000|2022-04-26 13:30:20|183.7|181.3|183.67|181.27|183.7|181.3|183.32|180.92|0
1650979830000|2022-04-26 13:30:30|183.44|181.04|184.02|181.62|184.02|181.62|183.44|181.04|0
1650979840000|2022-04-26 13:30:40|182.86|180.46|185.59|183.19|185.59|183.19|182.86|180.46|0
1650979850000|2022-04-26 13:30:50|185.93|183.53|185.3|182.9|185.93|183.53|185.3|182.9|0
1650979860000|2022-04-26 13:31:00|185.35|182.95|185.59|183.19|186.05|183.65|185.35|182.95|0
1650979870000|2022-04-26 13:31:10|185.7|183.3|185.82|183.42|185.82|183.42|185.7|183.3|0
1650979880000|2022-04-26 13:31:20|186.28|183.88|186.34|183.94|186.34|183.94|186.05|183.65|0
1650979890000|2022-04-26 13:31:30|186.63|184.23|187.1|184.7|187.33|184.93|186.63|184.23|0
1650979900000|2022-04-26 13:31:40|187.33|184.93|187.45|185.05|187.69|185.29|187.22|184.82|0
1650979910000|2022-04-26 13:31:50|187.57|185.17|187.45|185.05|187.92|185.52|187.45|185.05|0
1650979920000|2022-04-26 13:32:00|187.69|185.29|187.68|185.28|187.92|185.52|187.68|185.28|0
1650979930000|2022-04-26 13:32:10|186.98|184.58|186.75|184.35|187.22|184.82|186.75|184.35|0
1650979940000|2022-04-26 13:32:20|187.22|184.82|186.75|184.35|187.22|184.82|186.75|184.35|0
1650979950000|2022-04-26 13:32:30|186.52|184.12|186.05|183.65|186.52|184.12|186.05|183.65|0
1650979960000|2022-04-26 13:32:40|186.17|183.77|185.82|183.42|186.28|183.88|185.7|183.3|0
1650979970000|2022-04-26 13:32:50|186.05|183.65|185.93|183.53|186.05|183.65|185.93|183.53|0
1650979980000|2022-04-26 13:33:00|186.87|184.47|186.98|184.58|187.1|184.7|186.87|184.47|0
1650979990000|2022-04-26 13:33:10|187.28|184.88|187.57|185.17|187.57|185.17|187.1|184.7|0
1650980000000|2022-04-26 13:33:20|187.39|184.99|187.22|184.82|187.39|184.99|187.22|184.82|0
1650980010000|2022-04-26 13:33:30|187.33|184.93|187.45|185.05|187.45|185.05|187.22|184.82|0
1650980020000|2022-04-26 13:33:40|186.75|184.35|186.16|183.76|186.75|184.35|186.16|183.76|0
1650980030000|2022-04-26 13:33:50|185.93|183.53|185.93|183.53|185.93|183.53|185.93|183.53|0
1650980040000|2022-04-26 13:34:00|186.28|183.88|186.51|184.11|186.51|184.11|185.82|183.42|0
1650980050000|2022-04-26 13:34:10|186.4|184|186.28|183.88|186.51|184.11|186.28|183.88|0
1650980060000|2022-04-26 13:34:20|186.63|184.23|187.33|184.93|187.33|184.93|186.63|184.23|0
1650980070000|2022-04-26 13:34:30|187.21|184.81|187.57|185.17|187.57|185.17|187.21|184.81|0
1650980080000|2022-04-26 13:34:40|187.8|185.4|187.33|184.93|188.39|185.99|187.33|184.93|0
1650980090000|2022-04-26 13:34:50|187.8|185.4|188.27|185.87|188.27|185.87|187.8|185.4|0
1650980100000|2022-04-26 13:35:00|188.62|186.22|188.03|185.63|188.74|186.34|188.03|185.63|0
1650980110000|2022-04-26 13:35:10|188.27|185.87|187.92|185.52|188.27|185.87|187.68|185.28|0
1650980120000|2022-04-26 13:35:20|188.27|185.87|188.09|185.69|188.27|185.87|188.09|185.69|0
1650980130000|2022-04-26 13:35:30|187.8|185.4|186.98|184.58|187.8|185.4|186.75|184.35|0
1650980140000|2022-04-26 13:35:40|187.1|184.7|187.21|184.81|187.21|184.81|187.1|184.7|0
1650980150000|2022-04-26 13:35:50|186.86|184.46|187.1|184.7|187.1|184.7|186.86|184.46|0
1650980160000|2022-04-26 13:36:00|187.8|185.4|188.03|185.63|188.39|185.99|187.8|185.4|0
1650980170000|2022-04-26 13:36:10|188.39|185.99|187.92|185.52|188.39|185.99|187.92|185.52|0
1650980180000|2022-04-26 13:36:20|187.68|185.28|187.1|184.7|187.68|185.28|187.1|184.7|0
1650980190000|2022-04-26 13:36:30|186.98|184.58|187.04|184.64|187.21|184.81|186.98|184.58|0
1650980200000|2022-04-26 13:36:40|187.56|185.16|187.8|185.4|187.8|185.4|187.45|185.05|0
1650980210000|2022-04-26 13:36:50|188.27|185.87|188.15|185.75|188.27|185.87|188.15|185.75|0
1650980220000|2022-04-26 13:37:00|187.92|185.52|187.68|185.28|187.92|185.52|187.21|184.81|0
1650980230000|2022-04-26 13:37:10|187.21|184.81|187.1|184.7|187.21|184.81|186.63|184.23|0
1650980240000|2022-04-26 13:37:20|187.21|184.81|187.21|184.81|187.21|184.81|186.98|184.58|0
1650980250000|2022-04-26 13:37:30|187.33|184.93|188.03|185.63|188.03|185.63|187.33|184.93|0
1650980260000|2022-04-26 13:37:40|188.27|185.87|188.38|185.98|188.5|186.1|188.27|185.87|0
1650980270000|2022-04-26 13:37:50|188.15|185.75|188.38|185.98|188.5|186.1|188.15|185.75|0
1650980280000|2022-04-26 13:38:00|188.15|185.75|187.91|185.51|188.15|185.75|187.91|185.51|0
1650980290000|2022-04-26 13:38:10|187.45|185.05|188.03|185.63|188.03|185.63|187.33|184.93|0
1650980300000|2022-04-26 13:38:20|188.15|185.75|188.38|185.98|188.5|186.1|188.15|185.75|0
1650980310000|2022-04-26 13:38:30|188.27|185.87|188.5|186.1|188.74|186.34|188.27|185.87|0
1650980320000|2022-04-26 13:38:40|188.38|185.98|187.09|184.69|188.38|185.98|187.09|184.69|0
1650980330000|2022-04-26 13:38:50|186.98|184.58|186.04|183.64|186.98|184.58|186.04|183.64|0
1650980340000|2022-04-26 13:39:00|186.16|183.76|186.04|183.64|186.45|184.05|186.04|183.64|0
1650980350000|2022-04-26 13:39:10|185.93|183.53|185.58|183.18|185.93|183.53|185.58|183.18|0
1650980360000|2022-04-26 13:39:20|186.63|184.23|186.98|184.58|187.09|184.69|186.63|184.23|0
1650980370000|2022-04-26 13:39:30|187.33|184.93|187.74|185.34|187.8|185.4|187.33|184.93|0
1650980380000|2022-04-26 13:39:40|187.56|185.16|187.68|185.28|187.68|185.28|187.33|184.93|0
1650980390000|2022-04-26 13:39:50|187.56|185.16|187.68|185.28|187.68|185.28|187.44|185.04|0
1650980400000|2022-04-26 13:40:00|188.5|186.1|188.5|186.1|188.5|186.1|188.38|185.98|0
1650980410000|2022-04-26 13:40:10|189.03|186.63|188.85|186.45|189.03|186.63|188.62|186.22|0
1650980420000|2022-04-26 13:40:20|188.5|186.1|188.15|185.75|188.5|186.1|188.15|185.75|0
1650980430000|2022-04-26 13:40:30|187.21|184.81|188.73|186.33|188.73|186.33|187.21|184.81|0
1650980440000|2022-04-26 13:40:40|188.68|186.28|189.09|186.69|189.09|186.69|188.68|186.28|0
1650980450000|2022-04-26 13:40:50|189.15|186.75|190.03|187.63|190.03|187.63|189.15|186.75|0
1650980460000|2022-04-26 13:41:00|189.68|187.28|189.44|187.04|189.79|187.39|189.44|187.04|0
1650980470000|2022-04-26 13:41:10|189.56|187.16|189.68|187.28|189.68|187.28|189.44|187.04|0
1650980480000|2022-04-26 13:41:20|189.56|187.16|189.68|187.28|189.79|187.39|189.44|187.04|0
1650980490000|2022-04-26 13:41:30|189.79|187.39|189.79|187.39|189.79|187.39|189.68|187.28|0
1650980500000|2022-04-26 13:41:40|189.91|187.51|189.68|187.28|189.91|187.51|189.56|187.16|0
1650980510000|2022-04-26 13:41:50|189.56|187.16|189.91|187.51|189.91|187.51|189.56|187.16|0
1650980520000|2022-04-26 13:42:00|190.15|187.75|191.1|188.7|191.1|188.7|190.15|187.75|0
1650980530000|2022-04-26 13:42:10|191.45|189.05|191.45|189.05|191.57|189.17|191.45|189.05|0
1650980540000|2022-04-26 13:42:20|191.33|188.93|191.81|189.41|191.81|189.41|191.33|188.93|0
1650980550000|2022-04-26 13:42:30|191.33|188.93|191.57|189.17|191.57|189.17|191.33|188.93|0
1650980560000|2022-04-26 13:42:40|191.21|188.81|190.98|188.58|191.21|188.81|190.74|188.34|0
1650980570000|2022-04-26 13:42:50|191.1|188.7|191.33|188.93|191.33|188.93|190.98|188.58|0
1650980580000|2022-04-26 13:43:00|191.45|189.05|191.45|189.05|191.93|189.53|191.45|189.05|0
1650980590000|2022-04-26 13:43:10|191.33|188.93|191.81|189.41|191.81|189.41|191.21|188.81|0
1650980600000|2022-04-26 13:43:20|192.05|189.65|192.17|189.77|192.52|190.12|192.05|189.65|0
1650980610000|2022-04-26 13:43:30|191.81|189.41|192.17|189.77|192.17|189.77|191.81|189.41|0
1650980620000|2022-04-26 13:43:40|191.93|189.53|191.69|189.29|191.93|189.53|191.45|189.05|0
1650980630000|2022-04-26 13:43:50|191.81|189.41|191.81|189.41|192.05|189.65|191.81|189.41|0
1650980640000|2022-04-26 13:44:00|191.57|189.17|191.81|189.41|191.81|189.41|191.57|189.17|0
1650980650000|2022-04-26 13:44:10|191.93|189.53|191.69|189.29|191.93|189.53|191.57|189.17|0
1650980660000|2022-04-26 13:44:20|191.93|189.53|191.93|189.53|192.05|189.65|191.93|189.53|0
1650980670000|2022-04-26 13:44:30|191.99|189.59|192.16|189.76|192.28|189.88|191.99|189.59|0
1650980680000|2022-04-26 13:44:40|192.11|189.71|191.93|189.53|192.28|189.88|191.93|189.53|0
1650980690000|2022-04-26 13:44:50|192.04|189.64|191.93|189.53|192.04|189.64|191.93|189.53|0
1650980700000|2022-04-26 13:45:00|192.52|190.12|192.28|189.88|192.52|190.12|192.16|189.76|0
1650980710000|2022-04-26 13:45:10|192.04|189.64|191.93|189.53|192.04|189.64|191.93|189.53|0
1650980720000|2022-04-26 13:45:20|192.16|189.76|192.16|189.76|192.28|189.88|192.16|189.76|0
1650980730000|2022-04-26 13:45:30|192.28|189.88|192.16|189.76|192.28|189.88|191.81|189.41|0
1650980740000|2022-04-26 13:45:40|191.93|189.53|192.04|189.64|192.04|189.64|191.93|189.53|0
1650980750000|2022-04-26 13:45:50|192.4|190|191.81|189.41|192.4|190|191.81|189.41|0
1650980760000|2022-04-26 13:46:00|191.92|189.52|191.45|189.05|191.92|189.52|191.45|189.05|0
1650980770000|2022-04-26 13:46:10|191.57|189.17|192.16|189.76|192.16|189.76|191.57|189.17|0
1650980780000|2022-04-26 13:46:20|192.4|190|192.64|190.24|192.94|190.54|192.4|190|0
1650980790000|2022-04-26 13:46:30|192.16|189.76|192.28|189.88|192.28|189.88|192.04|189.64|0
1650980800000|2022-04-26 13:46:40|192.11|189.71|191.09|188.69|192.11|189.71|191.09|188.69|0
1650980810000|2022-04-26 13:46:50|191.27|188.87|192.28|189.88|192.28|189.88|191.27|188.87|0
1650980820000|2022-04-26 13:47:00|192.52|190.12|192.88|190.48|193|190.6|192.52|190.12|0
1650980830000|2022-04-26 13:47:10|192.76|190.36|192.64|190.24|192.76|190.36|192.52|190.12|0
1650980840000|2022-04-26 13:47:20|192.88|190.48|193|190.6|193|190.6|192.76|190.36|0
1650980850000|2022-04-26 13:47:30|192.88|190.48|192.88|190.48|193|190.6|192.88|190.48|0
1650980860000|2022-04-26 13:47:40|193|190.6|193|190.6|193.12|190.72|193|190.6|0
1650980870000|2022-04-26 13:47:50|192.4|190|191.45|189.05|192.4|190|191.45|189.05|0
1650980880000|2022-04-26 13:48:00|190.97|188.57|190.97|188.57|191.09|188.69|190.97|188.57|0
1650980890000|2022-04-26 13:48:10|190.38|187.98|188.72|186.32|190.38|187.98|188.72|186.32|0
1650980900000|2022-04-26 13:48:20|189.31|186.91|191.21|188.81|191.63|189.23|189.31|186.91|0
1650980910000|2022-04-26 13:48:30|191.04|188.64|191.1|188.7|191.1|188.7|190.86|188.46|0
1650980920000|2022-04-26 13:48:40|190.86|188.46|190.39|187.99|190.86|188.46|190.39|187.99|0
1650980930000|2022-04-26 13:48:50|190.62|188.22|190.57|188.17|190.62|188.22|190.5|188.1|0
1650980940000|2022-04-26 13:49:00|190.5|188.1|190.03|187.63|190.5|188.1|190.03|187.63|0
1650980950000|2022-04-26 13:49:10|189.56|187.16|189.45|187.05|189.8|187.4|189.45|187.05|0
1650980960000|2022-04-26 13:49:20|189.68|187.28|189.74|187.34|189.8|187.4|189.68|187.28|0
1650980970000|2022-04-26 13:49:30|189.98|187.58|190.5|188.1|190.5|188.1|189.98|187.58|0
1650980980000|2022-04-26 13:49:40|190.8|188.4|191.91|189.51|191.91|189.51|190.8|188.4|0
1650980990000|2022-04-26 13:49:50|192.27|189.87|193.1|190.7|193.1|190.7|192.27|189.87|0
1650981000000|2022-04-26 13:50:00|193.58|191.18|193.82|191.42|193.94|191.54|193.58|191.18|0
1650981010000|2022-04-26 13:50:10|193.94|191.54|194.18|191.78|194.18|191.78|193.94|191.54|0
1650981020000|2022-04-26 13:50:20|194.3|191.9|193.94|191.54|194.3|191.9|193.82|191.42|0
1650981030000|2022-04-26 13:50:30|193.82|191.42|194.77|192.37|194.89|192.49|193.82|191.42|0
1650981040000|2022-04-26 13:50:40|195.01|192.61|195.73|193.33|195.73|193.33|195.01|192.61|0
1650981050000|2022-04-26 13:50:50|195.61|193.21|195.37|192.97|195.73|193.33|195.37|192.97|0
1650981060000|2022-04-26 13:51:00|195.25|192.85|194.65|192.25|195.37|192.97|194.65|192.25|0
1650981070000|2022-04-26 13:51:10|194.29|191.89|194.29|191.89|194.29|191.89|194.18|191.78|0
1650981080000|2022-04-26 13:51:20|193.82|191.42|192.86|190.46|193.82|191.42|192.86|190.46|0
1650981090000|2022-04-26 13:51:30|193.22|190.82|192.86|190.46|193.22|190.82|192.86|190.46|0
1650981100000|2022-04-26 13:51:40|192.98|190.58|193.28|190.88|193.28|190.88|192.98|190.58|0
1650981110000|2022-04-26 13:51:50|193.46|191.06|192.98|190.58|193.46|191.06|192.98|190.58|0
1650981120000|2022-04-26 13:52:00|192.81|190.41|192.51|190.11|192.81|190.41|192.51|190.11|0
1650981130000|2022-04-26 13:52:10|192.74|190.34|192.98|190.58|192.98|190.58|192.74|190.34|0
1650981140000|2022-04-26 13:52:20|193.46|191.06|193.34|190.94|193.46|191.06|193.34|190.94|0
1650981150000|2022-04-26 13:52:30|193.46|191.06|193.94|191.54|193.94|191.54|193.46|191.06|0
1650981160000|2022-04-26 13:52:40|193.82|191.42|193.82|191.42|193.82|191.42|193.7|191.3|0
1650981170000|2022-04-26 13:52:50|193.22|190.82|193.58|191.18|193.58|191.18|193.22|190.82|0
1650981180000|2022-04-26 13:53:00|193.7|191.3|194.17|191.77|194.17|191.77|193.7|191.3|0
1650981190000|2022-04-26 13:53:10|194.05|191.65|194.17|191.77|194.17|191.77|193.93|191.53|0
1650981200000|2022-04-26 13:53:20|194.29|191.89|194.53|192.13|194.53|192.13|194.29|191.89|0
1650981210000|2022-04-26 13:53:30|195.25|192.85|194.65|192.25|195.25|192.85|194.65|192.25|0
1650981220000|2022-04-26 13:53:40|194.77|192.37|195.37|192.97|195.37|192.97|194.77|192.37|0
1650981230000|2022-04-26 13:53:50|195.49|193.09|195.25|192.85|195.73|193.33|195.25|192.85|0
1650981240000|2022-04-26 13:54:00|195.61|193.21|195.85|193.45|195.85|193.45|195.37|192.97|0
1650981250000|2022-04-26 13:54:10|195.49|193.09|195.73|193.33|195.73|193.33|195.49|193.09|0
1650981260000|2022-04-26 13:54:20|195.97|193.57|196.21|193.81|196.21|193.81|195.85|193.45|0
1650981270000|2022-04-26 13:54:30|196.09|193.69|195.97|193.57|196.09|193.69|195.61|193.21|0
1650981280000|2022-04-26 13:54:40|196.09|193.69|195.97|193.57|196.09|193.69|195.97|193.57|0
1650981290000|2022-04-26 13:54:50|196.21|193.81|196.57|194.17|196.57|194.17|196.21|193.81|0
1650981300000|2022-04-26 13:55:00|196.33|193.93|195.49|193.09|196.33|193.93|195.49|193.09|0
1650981310000|2022-04-26 13:55:10|195.85|193.45|195.61|193.21|195.85|193.45|195.37|192.97|0
1650981320000|2022-04-26 13:55:20|195.49|193.09|195.85|193.45|195.85|193.45|195.37|192.97|0
1650981330000|2022-04-26 13:55:30|195.97|193.57|195.85|193.45|195.97|193.57|195.61|193.21|0
1650981340000|2022-04-26 13:55:40|196.09|193.69|195.73|193.33|196.09|193.69|195.73|193.33|0
1650981350000|2022-04-26 13:55:50|195.85|193.45|196.15|193.75|196.21|193.81|195.85|193.45|0
1650981360000|2022-04-26 13:56:00|195.73|193.33|195.25|192.85|195.73|193.33|195.19|192.79|0
1650981370000|2022-04-26 13:56:10|195.49|193.09|195.49|193.09|195.49|193.09|195.37|192.97|0
1650981380000|2022-04-26 13:56:20|195.13|192.73|195.49|193.09|195.49|193.09|195.13|192.73|0
1650981390000|2022-04-26 13:56:30|195.73|193.33|195.67|193.27|195.73|193.33|195.49|193.09|0
1650981400000|2022-04-26 13:56:40|196.09|193.69|196.69|194.29|196.69|194.29|196.09|193.69|0
1650981410000|2022-04-26 13:56:50|196.45|194.05|196.21|193.81|196.45|194.05|196.09|193.69|0
1650981420000|2022-04-26 13:57:00|195.97|193.57|195.97|193.57|195.97|193.57|195.73|193.33|0
1650981430000|2022-04-26 13:57:10|196.21|193.81|196.45|194.05|196.45|194.05|195.73|193.33|0
1650981440000|2022-04-26 13:57:20|196.33|193.93|196.45|194.05|196.45|194.05|196.21|193.81|0
1650981450000|2022-04-26 13:57:30|196.57|194.17|196.81|194.41|196.81|194.41|196.45|194.05|0
1650981460000|2022-04-26 13:57:40|196.93|194.53|196.81|194.41|196.93|194.53|196.81|194.41|0
1650981470000|2022-04-26 13:57:50|196.93|194.53|196.75|194.35|197.05|194.65|196.75|194.35|0
1650981480000|2022-04-26 13:58:00|196.81|194.41|196.81|194.41|197.17|194.77|196.81|194.41|0
1650981490000|2022-04-26 13:58:10|196.75|194.35|196.57|194.17|197.05|194.65|196.57|194.17|0
1650981500000|2022-04-26 13:58:20|196.21|193.81|195.97|193.57|196.33|193.93|195.97|193.57|0
1650981510000|2022-04-26 13:58:30|196.09|193.69|196.09|193.69|196.09|193.69|195.91|193.51|0
1650981520000|2022-04-26 13:58:40|196.21|193.81|196.09|193.69|196.21|193.81|195.85|193.45|0
1650981530000|2022-04-26 13:58:50|196.33|193.93|196.33|193.93|196.33|193.93|196.09|193.69|0
1650981540000|2022-04-26 13:59:00|196.27|193.87|196.21|193.81|196.33|193.93|196.21|193.81|0
1650981550000|2022-04-26 13:59:10|195.73|193.33|195.37|192.97|195.85|193.45|195.37|192.97|0
1650981560000|2022-04-26 13:59:20|195.25|192.85|195.13|192.73|195.25|192.85|195.13|192.73|0
1650981570000|2022-04-26 13:59:30|195.01|192.61|195.01|192.61|195.25|192.85|195.01|192.61|0
1650981580000|2022-04-26 13:59:40|195.07|192.67|195.49|193.09|195.49|193.09|195.01|192.61|0
1650981590000|2022-04-26 13:59:50|195.61|193.21|195.43|193.03|195.67|193.27|195.43|193.03|0
1650981600000|2022-04-26 14:00:00|195.73|193.33|195.31|192.91|195.97|193.57|195.31|192.91|0
1650981610000|2022-04-26 14:00:10|195.79|193.39|195.91|193.51|195.91|193.51|195.79|193.39|0
1650981620000|2022-04-26 14:00:20|195.01|192.61|195.67|193.27|195.67|193.27|195.01|192.61|0
1650981630000|2022-04-26 14:00:30|196.21|193.81|196.45|194.05|196.57|194.17|196.21|193.81|0
1650981640000|2022-04-26 14:00:40|195.49|193.09|195.01|192.61|195.49|193.09|194.89|192.49|0
1650981650000|2022-04-26 14:00:50|195.13|192.73|195.12|192.72|195.61|193.21|195.01|192.61|0
1650981660000|2022-04-26 14:01:00|195.36|192.96|195.43|193.03|195.6|193.2|195.36|192.96|0
1650981670000|2022-04-26 14:01:10|195.6|193.2|196.45|194.05|196.45|194.05|195.6|193.2|0
1650981680000|2022-04-26 14:01:20|196.57|194.17|196.45|194.05|196.69|194.29|196.45|194.05|0
1650981690000|2022-04-26 14:01:30|196.93|194.53|196.69|194.29|197.05|194.65|196.69|194.29|0
1650981700000|2022-04-26 14:01:40|196.33|193.93|196.09|193.69|196.45|194.05|196.09|193.69|0
1650981710000|2022-04-26 14:01:50|196.57|194.17|196.33|193.93|196.57|194.17|196.21|193.81|0
1650981720000|2022-04-26 14:02:00|196.81|194.41|197.11|194.71|197.29|194.89|196.81|194.41|0
1650981730000|2022-04-26 14:02:10|197.17|194.77|197.05|194.65|197.17|194.77|196.93|194.53|0
1650981740000|2022-04-26 14:02:20|196.93|194.53|197.05|194.65|197.17|194.77|196.93|194.53|0
1650981750000|2022-04-26 14:02:30|197.17|194.77|196.81|194.41|197.17|194.77|196.81|194.41|0
1650981760000|2022-04-26 14:02:40|196.57|194.17|196.93|194.53|197.05|194.65|196.57|194.17|0
1650981770000|2022-04-26 14:02:50|197.17|194.77|197.17|194.77|197.29|194.89|197.17|194.77|0
1650981780000|2022-04-26 14:03:00|197.29|194.89|197.05|194.65|197.29|194.89|197.05|194.65|0
1650981790000|2022-04-26 14:03:10|196.93|194.53|196.57|194.17|197.29|194.89|196.57|194.17|0
1650981800000|2022-04-26 14:03:20|196.69|194.29|197.05|194.65|197.05|194.65|196.69|194.29|0
1650981810000|2022-04-26 14:03:30|196.93|194.53|196.93|194.53|196.93|194.53|196.69|194.29|0
1650981820000|2022-04-26 14:03:40|196.81|194.41|196.81|194.41|196.81|194.41|196.69|194.29|0
1650981830000|2022-04-26 14:03:50|196.2|193.8|195.84|193.44|196.32|193.92|195.84|193.44|0
1650981840000|2022-04-26 14:04:00|196.08|193.68|195.84|193.44|196.32|193.92|195.84|193.44|0
1650981850000|2022-04-26 14:04:10|195.96|193.56|196.2|193.8|196.2|193.8|195.96|193.56|0
1650981860000|2022-04-26 14:04:20|196.44|194.04|196.93|194.53|196.93|194.53|196.44|194.04|0
1650981870000|2022-04-26 14:04:30|196.81|194.41|196.69|194.29|196.93|194.53|196.69|194.29|0
1650981880000|2022-04-26 14:04:40|196.56|194.16|197.05|194.65|197.05|194.65|196.56|194.16|0
1650981890000|2022-04-26 14:04:50|196.69|194.29|195.48|193.08|196.69|194.29|195.48|193.08|0
1650981900000|2022-04-26 14:05:00|195.84|193.44|195.24|192.84|195.84|193.44|195.24|192.84|0
1650981910000|2022-04-26 14:05:10|195|192.6|194.52|192.12|195|192.6|194.52|192.12|0
1650981920000|2022-04-26 14:05:20|194.28|191.88|194.04|191.64|194.28|191.88|194.04|191.64|0
1650981930000|2022-04-26 14:05:30|193.45|191.05|193.33|190.93|193.8|191.4|193.33|190.93|0
1650981940000|2022-04-26 14:05:40|193.57|191.17|193.45|191.05|193.92|191.52|193.45|191.05|0
1650981950000|2022-04-26 14:05:50|193.69|191.29|193.45|191.05|193.69|191.29|193.21|190.81|0
1650981960000|2022-04-26 14:06:00|193.57|191.17|193.09|190.69|193.57|191.17|193.09|190.69|0
1650981970000|2022-04-26 14:06:10|193.51|191.11|193.33|190.93|193.69|191.29|193.21|190.81|0
1650981980000|2022-04-26 14:06:20|193.45|191.05|193.09|190.69|193.45|191.05|193.09|190.69|0
1650981990000|2022-04-26 14:06:30|193.33|190.93|193.09|190.69|193.33|190.93|193.09|190.69|0
1650982000000|2022-04-26 14:06:40|193.21|190.81|193.09|190.69|193.21|190.81|193.09|190.69|0
1650982010000|2022-04-26 14:06:50|193.21|190.81|192.49|190.09|193.33|190.93|192.49|190.09|0
1650982020000|2022-04-26 14:07:00|192.26|189.86|191.9|189.5|192.26|189.86|191.9|189.5|0
1650982030000|2022-04-26 14:07:10|192.02|189.62|192.85|190.45|192.85|190.45|192.02|189.62|0
1650982040000|2022-04-26 14:07:20|192.73|190.33|193.09|190.69|193.09|190.69|192.73|190.33|0
1650982050000|2022-04-26 14:07:30|193.21|190.81|192.85|190.45|193.21|190.81|192.85|190.45|0
1650982060000|2022-04-26 14:07:40|192.37|189.97|191.84|189.44|192.37|189.97|191.84|189.44|0
1650982070000|2022-04-26 14:07:50|191.96|189.56|191.66|189.26|192.37|189.97|191.66|189.26|0
1650982080000|2022-04-26 14:08:00|191.9|189.5|191.9|189.5|192.02|189.62|191.9|189.5|0
1650982090000|2022-04-26 14:08:10|192.37|189.97|192.97|190.57|192.97|190.57|192.37|189.97|0
1650982100000|2022-04-26 14:08:20|193.09|190.69|193.33|190.93|193.33|190.93|193.09|190.69|0
1650982110000|2022-04-26 14:08:30|193.44|191.04|193.44|191.04|193.44|191.04|193.44|191.04|0
1650982120000|2022-04-26 14:08:40|193.56|191.16|193.92|191.52|193.92|191.52|193.56|191.16|0
1650982130000|2022-04-26 14:08:50|193.8|191.4|193.33|190.93|193.8|191.4|193.33|190.93|0
1650982140000|2022-04-26 14:09:00|193.09|190.69|193.68|191.28|193.68|191.28|193.09|190.69|0
1650982150000|2022-04-26 14:09:10|193.8|191.4|193.92|191.52|193.92|191.52|193.63|191.23|0
1650982160000|2022-04-26 14:09:20|193.68|191.28|193.51|191.11|193.68|191.28|193.51|191.11|0
1650982170000|2022-04-26 14:09:30|192.97|190.57|192.49|190.09|192.97|190.57|192.49|190.09|0
1650982180000|2022-04-26 14:09:40|192.14|189.74|191.66|189.26|192.14|189.74|191.66|189.26|0
1650982190000|2022-04-26 14:09:50|192.02|189.62|192.14|189.74|192.25|189.85|192.02|189.62|0
1650982200000|2022-04-26 14:10:00|192.61|190.21|192.85|190.45|192.85|190.45|192.37|189.97|0
1650982210000|2022-04-26 14:10:10|192.14|189.74|191.66|189.26|192.14|189.74|191.66|189.26|0
1650982220000|2022-04-26 14:10:20|191.78|189.38|192.49|190.09|192.49|190.09|191.66|189.26|0
1650982230000|2022-04-26 14:10:30|192.13|189.73|191.78|189.38|192.13|189.73|191.66|189.26|0
1650982240000|2022-04-26 14:10:40|192.02|189.62|191.78|189.38|192.02|189.62|191.66|189.26|0
1650982250000|2022-04-26 14:10:50|192.37|189.97|192.61|190.21|192.61|190.21|192.37|189.97|0
1650982260000|2022-04-26 14:11:00|192.73|190.33|192.61|190.21|192.73|190.33|192.49|190.09|0
1650982270000|2022-04-26 14:11:10|192.73|190.33|192.97|190.57|192.97|190.57|192.49|190.09|0
1650982280000|2022-04-26 14:11:20|192.85|190.45|192.73|190.33|192.97|190.57|192.73|190.33|0
1650982290000|2022-04-26 14:11:30|193.08|190.68|194.04|191.64|194.16|191.76|193.08|190.68|0
1650982300000|2022-04-26 14:11:40|194.28|191.88|194.64|192.24|194.64|192.24|194.28|191.88|0
1650982310000|2022-04-26 14:11:50|195.12|192.72|195.36|192.96|195.36|192.96|195.12|192.72|0
1650982320000|2022-04-26 14:12:00|195.66|193.26|195.78|193.38|195.78|193.38|195.48|193.08|0
1650982330000|2022-04-26 14:12:10|195.72|193.32|195.84|193.44|195.84|193.44|195.6|193.2|0
1650982340000|2022-04-26 14:12:20|195.96|193.56|196.08|193.68|196.08|193.68|195.96|193.56|0
1650982350000|2022-04-26 14:12:30|196.2|193.8|195.96|193.56|196.2|193.8|195.72|193.32|0
1650982360000|2022-04-26 14:12:40|196.2|193.8|195.96|193.56|196.2|193.8|195.96|193.56|0
1650982370000|2022-04-26 14:12:50|196.08|193.68|196.44|194.04|196.56|194.16|196.08|193.68|0
1650982380000|2022-04-26 14:13:00|196.56|194.16|197.4|195|197.4|195|196.56|194.16|0
1650982390000|2022-04-26 14:13:10|197.1|194.7|196.92|194.52|197.1|194.7|196.92|194.52|0
1650982400000|2022-04-26 14:13:20|197.04|194.64|197.28|194.88|197.52|195.12|197.04|194.64|0
1650982410000|2022-04-26 14:13:30|196.92|194.52|196.92|194.52|196.92|194.52|196.56|194.16|0
1650982420000|2022-04-26 14:13:40|196.68|194.28|197.04|194.64|197.04|194.64|196.68|194.28|0
1650982430000|2022-04-26 14:13:50|197.4|195|197.28|194.88|197.52|195.12|197.16|194.76|0
1650982440000|2022-04-26 14:14:00|197.52|195.12|197.28|194.88|197.52|195.12|197.28|194.88|0
1650982450000|2022-04-26 14:14:10|197.4|195|196.56|194.16|197.4|195|196.56|194.16|0
1650982460000|2022-04-26 14:14:20|197.04|194.64|196.92|194.52|197.16|194.76|196.8|194.4|0
1650982470000|2022-04-26 14:14:30|196.8|194.4|196.8|194.4|197.04|194.64|196.8|194.4|0
1650982480000|2022-04-26 14:14:40|197.16|194.76|197.28|194.88|197.28|194.88|197.16|194.76|0
1650982490000|2022-04-26 14:14:50|197.4|195|197.28|194.88|197.52|195.12|197.28|194.88|0
1650982500000|2022-04-26 14:15:00|197.64|195.24|197.89|195.49|197.89|195.49|197.64|195.24|0
1650982510000|2022-04-26 14:15:10|198.25|195.85|198.98|196.58|198.98|196.58|198.25|195.85|0
1650982520000|2022-04-26 14:15:20|198.73|196.33|199.46|197.06|199.46|197.06|198.73|196.33|0
1650982530000|2022-04-26 14:15:30|199.59|197.19|199.83|197.43|199.83|197.43|199.59|197.19|0
1650982540000|2022-04-26 14:15:40|199.59|197.19|199.71|197.31|199.71|197.31|199.22|196.82|0
1650982550000|2022-04-26 14:15:50|199.83|197.43|200.19|197.79|200.2|197.8|199.83|197.43|0
1650982560000|2022-04-26 14:16:00|200.32|197.92|200.68|198.28|200.68|198.28|200.32|197.92|0
1650982570000|2022-04-26 14:16:10|201.05|198.65|200.68|198.28|201.05|198.65|200.68|198.28|0
1650982580000|2022-04-26 14:16:20|200.81|198.41|201.54|199.14|201.54|199.14|200.81|198.41|0
1650982590000|2022-04-26 14:16:30|201.42|199.02|201.79|199.39|202.03|199.63|201.42|199.02|0
1650982600000|2022-04-26 14:16:40|202.15|199.75|202.03|199.63|202.15|199.75|201.91|199.51|0
1650982610000|2022-04-26 14:16:50|202.15|199.75|202.65|200.25|202.65|200.25|202.15|199.75|0
1650982620000|2022-04-26 14:17:00|202.28|199.88|202.03|199.63|202.77|200.37|202.03|199.63|0
1650982630000|2022-04-26 14:17:10|202.28|199.88|199.34|196.94|202.28|199.88|198.97|196.57|0
1650982640000|2022-04-26 14:17:20|199.46|197.06|201.59|199.19|201.83|199.43|199.46|197.06|0
1650982650000|2022-04-26 14:17:30|201.34|198.94|200.97|198.57|201.34|198.94|200.48|198.08|0
1650982660000|2022-04-26 14:17:40|202.55|200.15|202.68|200.28|203.04|200.64|202.55|200.15|0
1650982670000|2022-04-26 14:17:50|202.43|200.03|202.18|199.78|202.55|200.15|202.18|199.78|0
1650982680000|2022-04-26 14:18:00|202.92|200.52|203.04|200.64|203.04|200.64|202.92|200.52|0
1650982690000|2022-04-26 14:18:10|203.41|201.01|203.17|200.77|203.41|201.01|203.17|200.77|0
1650982700000|2022-04-26 14:18:20|203.66|201.26|203.91|201.51|203.91|201.51|203.66|201.26|0
1650982710000|2022-04-26 14:18:30|204.15|201.75|203.17|200.77|204.22|201.82|203.17|200.77|0
1650982720000|2022-04-26 14:18:40|203.54|201.14|204.4|202|204.4|202|203.54|201.14|0
1650982730000|2022-04-26 14:18:50|204.28|201.88|204.89|202.49|205.02|202.62|204.28|201.88|0
1650982740000|2022-04-26 14:19:00|205.02|202.62|204.77|202.37|205.02|202.62|204.77|202.37|0
1650982750000|2022-04-26 14:19:10|204.89|202.49|204.89|202.49|204.89|202.49|204.65|202.25|0
1650982760000|2022-04-26 14:19:20|205.02|202.62|205.02|202.62|205.02|202.62|204.77|202.37|0
1650982770000|2022-04-26 14:19:30|204.89|202.49|204.28|201.88|204.89|202.49|204.28|201.88|0
1650982780000|2022-04-26 14:19:40|203.54|201.14|203.66|201.26|203.66|201.26|203.17|200.77|0
1650982790000|2022-04-26 14:19:50|203.78|201.38|203.91|201.51|203.91|201.51|203.78|201.38|0
1650982800000|2022-04-26 14:20:00|204.28|201.88|204.77|202.37|204.89|202.49|204.28|201.88|0
1650982810000|2022-04-26 14:20:10|204.89|202.49|205.02|202.62|205.14|202.74|204.89|202.49|0
1650982820000|2022-04-26 14:20:20|203.78|201.38|203.66|201.26|203.78|201.38|203.66|201.26|0
1650982830000|2022-04-26 14:20:30|203.53|201.13|202.8|200.4|203.53|201.13|202.8|200.4|0
1650982840000|2022-04-26 14:20:40|203.78|201.38|203.66|201.26|203.78|201.38|203.41|201.01|0
1650982850000|2022-04-26 14:20:50|203.29|200.89|203.29|200.89|203.29|200.89|203.23|200.83|0
1650982860000|2022-04-26 14:21:00|203.66|201.26|204.03|201.63|204.03|201.63|203.53|201.13|0
1650982870000|2022-04-26 14:21:10|203.78|201.38|204.15|201.75|204.27|201.87|203.78|201.38|0
1650982880000|2022-04-26 14:21:20|204.52|202.12|204.89|202.49|205.02|202.62|204.52|202.12|0
1650982890000|2022-04-26 14:21:30|205.26|202.86|205.76|203.36|205.89|203.49|205.26|202.86|0
1650982900000|2022-04-26 14:21:40|205.64|203.24|206.13|203.73|206.13|203.73|205.64|203.24|0
1650982910000|2022-04-26 14:21:50|207.5|205.1|206.88|204.48|207.5|205.1|206.88|204.48|0
1650982920000|2022-04-26 14:22:00|207.01|204.61|205.88|203.48|207.01|204.61|205.88|203.48|0
1650982930000|2022-04-26 14:22:10|205.76|203.36|205.14|202.74|205.76|203.36|205.14|202.74|0
1650982940000|2022-04-26 14:22:20|205.26|202.86|206.13|203.73|206.13|203.73|205.26|202.86|0
1650982950000|2022-04-26 14:22:30|206.26|203.86|205.76|203.36|206.26|203.86|205.51|203.11|0
1650982960000|2022-04-26 14:22:40|205.64|203.24|205.14|202.74|205.88|203.48|205.14|202.74|0
1650982970000|2022-04-26 14:22:50|204.77|202.37|204.77|202.37|204.77|202.37|204.46|202.06|0
1650982980000|2022-04-26 14:23:00|204.89|202.49|204.89|202.49|205.02|202.62|204.77|202.37|0
1650982990000|2022-04-26 14:23:10|204.52|202.12|204.03|201.63|204.52|202.12|204.03|201.63|0
1650983000000|2022-04-26 14:23:20|204.15|201.75|203.9|201.5|204.15|201.75|203.78|201.38|0
1650983010000|2022-04-26 14:23:30|203.84|201.44|203.9|201.5|203.9|201.5|203.84|201.44|0
1650983020000|2022-04-26 14:23:40|204.15|201.75|204.27|201.87|204.4|202|204.15|201.75|0
1650983030000|2022-04-26 14:23:50|203.66|201.26|204.15|201.75|204.15|201.75|203.66|201.26|0
1650983040000|2022-04-26 14:24:00|204.4|202|204.27|201.87|204.58|202.18|204.27|201.87|0
1650983050000|2022-04-26 14:24:10|204.4|202|204.64|202.24|204.64|202.24|204.4|202|0
1650983060000|2022-04-26 14:24:20|204.77|202.37|205.63|203.23|205.63|203.23|204.77|202.37|0
1650983070000|2022-04-26 14:24:30|205.51|203.11|205.51|203.11|205.76|203.36|205.51|203.11|0
1650983080000|2022-04-26 14:24:40|205.14|202.74|205.14|202.74|205.39|202.99|205.14|202.74|0
1650983090000|2022-04-26 14:24:50|205.51|203.11|205.57|203.17|205.57|203.17|205.2|202.8|0
1650983100000|2022-04-26 14:25:00|205.76|203.36|205.39|202.99|205.76|203.36|205.39|202.99|0
1650983110000|2022-04-26 14:25:10|205.14|202.74|204.89|202.49|205.14|202.74|204.89|202.49|0
1650983120000|2022-04-26 14:25:20|204.77|202.37|204.77|202.37|204.77|202.37|204.27|201.87|0
1650983130000|2022-04-26 14:25:30|204.64|202.24|204.89|202.49|204.89|202.49|204.64|202.24|0
1650983140000|2022-04-26 14:25:40|204.83|202.43|204.77|202.37|204.83|202.43|204.77|202.37|0
1650983150000|2022-04-26 14:25:50|204.64|202.24|204.89|202.49|205.01|202.61|204.64|202.24|0
1650983160000|2022-04-26 14:26:00|205.14|202.74|205.63|203.23|205.76|203.36|205.14|202.74|0
1650983170000|2022-04-26 14:26:10|205.88|203.48|206.13|203.73|206.13|203.73|205.76|203.36|0
1650983180000|2022-04-26 14:26:20|206.01|203.61|205.88|203.48|206.01|203.61|205.76|203.36|0
1650983190000|2022-04-26 14:26:30|206.01|203.61|206.13|203.73|206.13|203.73|205.76|203.36|0
1650983200000|2022-04-26 14:26:40|206.38|203.98|206.25|203.85|206.5|204.1|206.25|203.85|0
1650983210000|2022-04-26 14:26:50|206.07|203.67|205.82|203.42|206.07|203.67|205.82|203.42|0
1650983220000|2022-04-26 14:27:00|206.25|203.85|206.63|204.23|206.63|204.23|206.25|203.85|0
1650983230000|2022-04-26 14:27:10|207.13|204.73|207|204.6|207.25|204.85|207|204.6|0
1650983240000|2022-04-26 14:27:20|206.88|204.48|206.38|203.98|207.13|204.73|206.38|203.98|0
1650983250000|2022-04-26 14:27:30|205.76|203.36|204.89|202.49|205.76|203.36|204.89|202.49|0
1650983260000|2022-04-26 14:27:40|205.38|202.98|205.45|203.05|205.51|203.11|205.38|202.98|0
1650983270000|2022-04-26 14:27:50|205.26|202.86|205.63|203.23|205.63|203.23|205.26|202.86|0
1650983280000|2022-04-26 14:28:00|205.45|203.05|205.38|202.98|205.51|203.11|205.32|202.92|0
1650983290000|2022-04-26 14:28:10|205.32|202.92|204.64|202.24|205.32|202.92|204.64|202.24|0
1650983300000|2022-04-26 14:28:20|204.52|202.12|204.27|201.87|204.52|202.12|204.14|201.74|0
1650983310000|2022-04-26 14:28:30|204.52|202.12|204.64|202.24|204.64|202.24|204.14|201.74|0
1650983320000|2022-04-26 14:28:40|204.76|202.36|204.89|202.49|204.89|202.49|204.76|202.36|0
1650983330000|2022-04-26 14:28:50|205.01|202.61|204.52|202.12|205.01|202.61|204.27|201.87|0
1650983340000|2022-04-26 14:29:00|205.01|202.61|205.63|203.23|205.63|203.23|205.01|202.61|0
1650983350000|2022-04-26 14:29:10|205.38|202.98|205.26|202.86|205.38|202.98|205.26|202.86|0
1650983360000|2022-04-26 14:29:20|205.38|202.98|205.38|202.98|205.51|203.11|205.26|202.86|0
1650983370000|2022-04-26 14:29:30|205.13|202.73|203.77|201.37|205.13|202.73|203.77|201.37|0
1650983380000|2022-04-26 14:29:40|203.65|201.25|203.4|201|203.65|201.25|203.28|200.88|0
1650983390000|2022-04-26 14:29:50|203.28|200.88|203.28|200.88|203.4|201|203.28|200.88|0
1650983400000|2022-04-26 14:30:00|202.42|200.02|203.4|201|203.4|201|202.3|199.9|0
1650983410000|2022-04-26 14:30:10|203.65|201.25|204.27|201.87|204.27|201.87|203.65|201.25|0
1650983420000|2022-04-26 14:30:20|204.39|201.99|204.02|201.62|204.39|201.99|204.02|201.62|0
1650983430000|2022-04-26 14:30:30|203.9|201.5|203.03|200.63|203.9|201.5|203.03|200.63|0
1650983440000|2022-04-26 14:30:40|202.91|200.51|202.91|200.51|203.03|200.63|202.91|200.51|0
1650983450000|2022-04-26 14:30:50|203.28|200.88|203.03|200.63|203.4|201|203.03|200.63|0
1650983460000|2022-04-26 14:31:00|202.97|200.57|204.14|201.74|204.14|201.74|202.97|200.57|0
1650983470000|2022-04-26 14:31:10|204.39|201.99|204.27|201.87|204.39|201.99|204.02|201.62|0
1650983480000|2022-04-26 14:31:20|203.84|201.44|203.65|201.25|203.9|201.5|203.65|201.25|0
1650983490000|2022-04-26 14:31:30|202.97|200.57|202.17|199.77|203.03|200.63|202.17|199.77|0
1650983500000|2022-04-26 14:31:40|202.3|199.9|202.54|200.14|202.54|200.14|202.05|199.65|0
1650983510000|2022-04-26 14:31:50|202.66|200.26|202.42|200.02|202.66|200.26|202.42|200.02|0
1650983520000|2022-04-26 14:32:00|202.54|200.14|203.4|201|203.4|201|202.54|200.14|0
1650983530000|2022-04-26 14:32:10|203.28|200.88|203.16|200.76|203.52|201.12|203.16|200.76|0
1650983540000|2022-04-26 14:32:20|203.65|201.25|203.65|201.25|203.65|201.25|203.4|201|0
1650983550000|2022-04-26 14:32:30|203.28|200.88|203.65|201.25|203.65|201.25|202.79|200.39|0
1650983560000|2022-04-26 14:32:40|203.52|201.12|204.39|201.99|204.39|201.99|203.52|201.12|0
1650983570000|2022-04-26 14:32:50|204.45|202.05|204.39|201.99|204.45|202.05|204.14|201.74|0
1650983580000|2022-04-26 14:33:00|204.64|202.24|204.39|201.99|204.88|202.48|204.39|201.99|0
1650983590000|2022-04-26 14:33:10|204.33|201.93|204.51|202.11|204.51|202.11|204.33|201.93|0
1650983600000|2022-04-26 14:33:20|205.01|202.61|204.88|202.48|205.01|202.61|204.51|202.11|0
1650983610000|2022-04-26 14:33:30|205.01|202.61|205.25|202.85|205.25|202.85|204.88|202.48|0
1650983620000|2022-04-26 14:33:40|205.13|202.73|205.13|202.73|205.13|202.73|204.76|202.36|0
1650983630000|2022-04-26 14:33:50|205.38|202.98|205.82|203.42|205.87|203.47|205.38|202.98|0
1650983640000|2022-04-26 14:34:00|205.63|203.23|206.25|203.85|206.25|203.85|205.63|203.23|0
1650983650000|2022-04-26 14:34:10|205.87|203.47|206.87|204.47|206.87|204.47|205.87|203.47|0
1650983660000|2022-04-26 14:34:20|206.75|204.35|206.87|204.47|206.87|204.47|206.75|204.35|0
1650983670000|2022-04-26 14:34:30|206.75|204.35|206.62|204.22|206.75|204.35|206.37|203.97|0
1650983680000|2022-04-26 14:34:40|206.87|204.47|206.75|204.35|206.87|204.47|206.5|204.1|0
1650983690000|2022-04-26 14:34:50|206.87|204.47|206.69|204.29|206.99|204.59|206.62|204.22|0
1650983700000|2022-04-26 14:35:00|206.99|204.59|206.87|204.47|206.99|204.59|206.74|204.34|0
1650983710000|2022-04-26 14:35:10|206.74|204.34|206|203.6|206.74|204.34|206|203.6|0
1650983720000|2022-04-26 14:35:20|205.75|203.35|205.75|203.35|205.75|203.35|205.32|202.92|0
1650983730000|2022-04-26 14:35:30|205.62|203.22|206|203.6|206|203.6|205.62|203.22|0
1650983740000|2022-04-26 14:35:40|206.12|203.72|206.25|203.85|206.25|203.85|206.12|203.72|0
1650983750000|2022-04-26 14:35:50|206.31|203.91|206.74|204.34|206.74|204.34|206.31|203.91|0
1650983760000|2022-04-26 14:36:00|206.62|204.22|206.81|204.41|206.81|204.41|206.62|204.22|0
1650983770000|2022-04-26 14:36:10|206.99|204.59|205.75|203.35|206.99|204.59|205.75|203.35|0
1650983780000|2022-04-26 14:36:20|205.38|202.98|205.87|203.47|205.87|203.47|205.38|202.98|0
1650983790000|2022-04-26 14:36:30|205.75|203.35|205.38|202.98|205.75|203.35|205.25|202.85|0
1650983800000|2022-04-26 14:36:40|205.62|203.22|206.25|203.85|206.25|203.85|205.62|203.22|0
1650983810000|2022-04-26 14:36:50|206|203.6|206.12|203.72|206.25|203.85|205.87|203.47|0
1650983820000|2022-04-26 14:37:00|206.37|203.97|206.37|203.97|206.62|204.22|206.25|203.85|0
1650983830000|2022-04-26 14:37:10|206.12|203.72|205.75|203.35|206.12|203.72|205.75|203.35|0
1650983840000|2022-04-26 14:37:20|206.12|203.72|206|203.6|206.37|203.97|206|203.6|0
1650983850000|2022-04-26 14:37:30|205.75|203.35|205.75|203.35|205.75|203.35|205.62|203.22|0
1650983860000|2022-04-26 14:37:40|206|203.6|205.87|203.47|206.12|203.72|205.87|203.47|0
1650983870000|2022-04-26 14:37:50|205.75|203.35|204.63|202.23|205.75|203.35|204.63|202.23|0
1650983880000|2022-04-26 14:38:00|204.88|202.48|204.76|202.36|205|202.6|204.76|202.36|0
1650983890000|2022-04-26 14:38:10|204.82|202.42|204.14|201.74|204.82|202.42|204.14|201.74|0
1650983900000|2022-04-26 14:38:20|203.89|201.49|204.32|201.92|204.32|201.92|203.89|201.49|0
1650983910000|2022-04-26 14:38:30|204.88|202.48|206.37|203.97|206.37|203.97|204.88|202.48|0
1650983920000|2022-04-26 14:38:40|207.12|204.72|209.12|206.72|209.12|206.72|207.12|204.72|0
1650983930000|2022-04-26 14:38:50|208.99|206.59|209.37|206.97|209.5|207.1|208.99|206.59|0
1650983940000|2022-04-26 14:39:00|209.12|206.72|208.12|205.72|209.12|206.72|208.12|205.72|0
1650983950000|2022-04-26 14:39:10|208.62|206.22|208.31|205.91|208.62|206.22|208.31|205.91|0
1650983960000|2022-04-26 14:39:20|207.12|204.72|206.24|203.84|207.36|204.96|206.24|203.84|0
1650983970000|2022-04-26 14:39:30|205.75|203.35|206.24|203.84|206.24|203.84|205.69|203.29|0
1650983980000|2022-04-26 14:39:40|206.37|203.97|207.36|204.96|207.36|204.96|206.37|203.97|0
1650983990000|2022-04-26 14:39:50|207.11|204.71|207.61|205.21|207.61|205.21|207.11|204.71|0
1650984000000|2022-04-26 14:40:00|207.36|204.96|207.43|205.03|207.74|205.34|207.36|204.96|0
1650984010000|2022-04-26 14:40:10|207.61|205.21|207.86|205.46|207.99|205.59|207.61|205.21|0
1650984020000|2022-04-26 14:40:20|208.11|205.71|208.11|205.71|208.24|205.84|208.11|205.71|0
1650984030000|2022-04-26 14:40:30|207.24|204.84|207.61|205.21|207.61|205.21|207.11|204.71|0
1650984040000|2022-04-26 14:40:40|207.99|205.59|207.99|205.59|208.3|205.9|207.99|205.59|0
1650984050000|2022-04-26 14:40:50|208.36|205.96|208.24|205.84|208.49|206.09|208.24|205.84|0
1650984060000|2022-04-26 14:41:00|208.49|206.09|207.99|205.59|208.61|206.21|207.99|205.59|0
1650984070000|2022-04-26 14:41:10|208.61|206.21|209.12|206.72|209.12|206.72|208.61|206.21|0
1650984080000|2022-04-26 14:41:20|209.62|207.22|209.62|207.22|209.75|207.35|209.62|207.22|0
1650984090000|2022-04-26 14:41:30|209.87|207.47|210.12|207.72|210.12|207.72|209.75|207.35|0
1650984100000|2022-04-26 14:41:40|210.63|208.23|211.26|208.86|211.51|209.11|210.63|208.23|0
1650984110000|2022-04-26 14:41:50|211.39|208.99|211.51|209.11|211.51|209.11|211.26|208.86|0
1650984120000|2022-04-26 14:42:00|212.02|209.62|212.15|209.75|212.15|209.75|211.39|208.99|0
1650984130000|2022-04-26 14:42:10|211.76|209.36|212.02|209.62|212.27|209.87|211.76|209.36|0
1650984140000|2022-04-26 14:42:20|211.51|209.11|211.13|208.73|211.64|209.24|211.13|208.73|0
1650984150000|2022-04-26 14:42:30|211.51|209.11|211.51|209.11|211.51|209.11|211.13|208.73|0
1650984160000|2022-04-26 14:42:40|211.64|209.24|210.57|208.17|211.64|209.24|210.37|207.97|0
1650984170000|2022-04-26 14:42:50|210.5|208.1|209.24|206.84|210.5|208.1|209.24|206.84|0
1650984180000|2022-04-26 14:43:00|209.12|206.72|209.49|207.09|209.49|207.09|208.99|206.59|0
1650984190000|2022-04-26 14:43:10|209.87|207.47|210.5|208.1|210.5|208.1|209.81|207.41|0
1650984200000|2022-04-26 14:43:20|210.88|208.48|210.12|207.72|210.88|208.48|210.12|207.72|0
1650984210000|2022-04-26 14:43:30|209.87|207.47|209.87|207.47|210.37|207.97|209.87|207.47|0
1650984220000|2022-04-26 14:43:40|209.62|207.22|209.87|207.47|210|207.6|209.62|207.22|0
1650984230000|2022-04-26 14:43:50|209.74|207.34|210.5|208.1|210.5|208.1|208.33|205.93|0
1650984240000|2022-04-26 14:44:00|210.31|207.91|211.19|208.79|211.44|209.04|210.31|207.91|0
1650984250000|2022-04-26 14:44:10|211.32|208.92|210.19|207.79|211.57|209.17|210.19|207.79|0
1650984260000|2022-04-26 14:44:20|210.44|208.04|211.32|208.92|211.44|209.04|210.44|208.04|0
1650984270000|2022-04-26 14:44:30|211.82|209.42|212.07|209.67|212.2|209.8|211.82|209.42|0
1650984280000|2022-04-26 14:44:40|211.7|209.3|211.63|209.23|211.7|209.3|211.44|209.04|0
1650984290000|2022-04-26 14:44:50|211.19|208.79|211.44|209.04|211.44|209.04|210.94|208.54|0
1650984300000|2022-04-26 14:45:00|211.7|209.3|211.57|209.17|211.7|209.3|211.44|209.04|0
1650984310000|2022-04-26 14:45:10|211.44|209.04|210.44|208.04|211.44|209.04|210.44|208.04|0
1650984320000|2022-04-26 14:45:20|209.31|206.91|210.18|207.78|210.18|207.78|209.31|206.91|0
1650984330000|2022-04-26 14:45:30|210.06|207.66|209.56|207.16|210.06|207.66|209.56|207.16|0
1650984340000|2022-04-26 14:45:40|209.43|207.03|209.81|207.41|209.81|207.41|209.43|207.03|0
1650984350000|2022-04-26 14:45:50|210.18|207.78|209.31|206.91|210.18|207.78|209.31|206.91|0
1650984360000|2022-04-26 14:46:00|208.56|206.16|209.06|206.66|209.06|206.66|208.56|206.16|0
1650984370000|2022-04-26 14:46:10|208.81|206.41|208.93|206.53|209.06|206.66|208.81|206.41|0
1650984380000|2022-04-26 14:46:20|208.68|206.28|208.93|206.53|208.93|206.53|208.68|206.28|0
1650984390000|2022-04-26 14:46:30|209.18|206.78|208.93|206.53|209.18|206.78|208.8|206.4|0
1650984400000|2022-04-26 14:46:40|208.87|206.47|209.25|206.85|209.31|206.91|208.87|206.47|0
1650984410000|2022-04-26 14:46:50|209.31|206.91|208.68|206.28|209.31|206.91|208.3|205.9|0
1650984420000|2022-04-26 14:47:00|208.93|206.53|209.93|207.53|209.93|207.53|208.93|206.53|0
1650984430000|2022-04-26 14:47:10|210.31|207.91|209.81|207.41|210.31|207.91|209.81|207.41|0
1650984440000|2022-04-26 14:47:20|209.56|207.16|209.68|207.28|209.75|207.35|209.43|207.03|0
1650984450000|2022-04-26 14:47:30|210.06|207.66|210.31|207.91|210.31|207.91|210.06|207.66|0
1650984460000|2022-04-26 14:47:40|210.18|207.78|210.68|208.28|210.68|208.28|210.18|207.78|0
1650984470000|2022-04-26 14:47:50|210.81|208.41|210.43|208.03|210.81|208.41|210.43|208.03|0
1650984480000|2022-04-26 14:48:00|210.56|208.16|210.18|207.78|210.56|208.16|210.06|207.66|0
1650984490000|2022-04-26 14:48:10|210.06|207.66|209.93|207.53|210.31|207.91|209.93|207.53|0
1650984500000|2022-04-26 14:48:20|210.06|207.66|209.18|206.78|210.31|207.91|209.18|206.78|0
1650984510000|2022-04-26 14:48:30|208.8|206.4|209.3|206.9|209.3|206.9|208.8|206.4|0
1650984520000|2022-04-26 14:48:40|209.74|207.34|208.24|205.84|209.93|207.53|208.18|205.78|0
1650984530000|2022-04-26 14:48:50|207.8|205.4|208.18|205.78|208.18|205.78|207.56|205.16|0
1650984540000|2022-04-26 14:49:00|208.05|205.65|207.93|205.53|208.3|205.9|207.93|205.53|0
1650984550000|2022-04-26 14:49:10|208.05|205.65|208.43|206.03|208.43|206.03|207.8|205.4|0
1650984560000|2022-04-26 14:49:20|208.18|205.78|207.8|205.4|208.18|205.78|207.8|205.4|0
1650984570000|2022-04-26 14:49:30|208.05|205.65|208.3|205.9|208.3|205.9|208.05|205.65|0
1650984580000|2022-04-26 14:49:40|208.05|205.65|208.05|205.65|208.05|205.65|207.93|205.53|0
1650984590000|2022-04-26 14:49:50|207.8|205.4|207.31|204.91|207.8|205.4|207.31|204.91|0
1650984600000|2022-04-26 14:50:00|207.43|205.03|208.3|205.9|208.3|205.9|207.43|205.03|0
1650984610000|2022-04-26 14:50:10|208.43|206.03|208.8|206.4|208.8|206.4|208.43|206.03|0
1650984620000|2022-04-26 14:50:20|208.93|206.53|209.18|206.78|209.18|206.78|208.93|206.53|0
1650984630000|2022-04-26 14:50:30|208.93|206.53|208.43|206.03|209.18|206.78|208.43|206.03|0
1650984640000|2022-04-26 14:50:40|208.3|205.9|208.55|206.15|208.55|206.15|208.3|205.9|0
1650984650000|2022-04-26 14:50:50|208.8|206.4|208.8|206.4|208.93|206.53|208.68|206.28|0
1650984660000|2022-04-26 14:51:00|209.3|206.9|209.3|206.9|209.3|206.9|209.12|206.72|0
1650984670000|2022-04-26 14:51:10|209.18|206.78|209.3|206.9|209.55|207.15|209.18|206.78|0
1650984680000|2022-04-26 14:51:20|209.55|207.15|209.68|207.28|209.68|207.28|209.43|207.03|0
1650984690000|2022-04-26 14:51:30|209.8|207.4|209.43|207.03|209.8|207.4|209.43|207.03|0
1650984700000|2022-04-26 14:51:40|209.3|206.9|209.43|207.03|209.43|207.03|209.3|206.9|0
1650984710000|2022-04-26 14:51:50|209.55|207.15|209.43|207.03|209.55|207.15|209.3|206.9|0
1650984720000|2022-04-26 14:52:00|209.18|206.78|208.68|206.28|209.18|206.78|208.68|206.28|0
1650984730000|2022-04-26 14:52:10|208.93|206.53|208.55|206.15|208.93|206.53|208.55|206.15|0
1650984740000|2022-04-26 14:52:20|207.68|205.28|208.18|205.78|208.18|205.78|207.68|205.28|0
1650984750000|2022-04-26 14:52:30|208.55|206.15|208.8|206.4|208.92|206.52|208.55|206.15|0
1650984760000|2022-04-26 14:52:40|208.42|206.02|208.18|205.78|208.42|206.02|208.18|205.78|0
1650984770000|2022-04-26 14:52:50|208.3|205.9|207.43|205.03|208.3|205.9|207.3|204.9|0
1650984780000|2022-04-26 14:53:00|207.55|205.15|207.55|205.15|207.55|205.15|207.55|205.15|0
1650984790000|2022-04-26 14:53:10|206.81|204.41|206.31|203.91|206.81|204.41|206.31|203.91|0
1650984800000|2022-04-26 14:53:20|206.06|203.66|206.68|204.28|206.68|204.28|206.06|203.66|0
1650984810000|2022-04-26 14:53:30|207.05|204.65|207.68|205.28|207.68|205.28|207.05|204.65|0
1650984820000|2022-04-26 14:53:40|208.55|206.15|209.05|206.65|209.05|206.65|208.55|206.15|0
1650984830000|2022-04-26 14:53:50|209.17|206.77|209.55|207.15|209.55|207.15|209.17|206.77|0
1650984840000|2022-04-26 14:54:00|209.68|207.28|210.05|207.65|210.05|207.65|209.55|207.15|0
1650984850000|2022-04-26 14:54:10|210.3|207.9|210.05|207.65|210.37|207.97|209.93|207.53|0
1650984860000|2022-04-26 14:54:20|210.18|207.78|210.05|207.65|210.18|207.78|209.8|207.4|0
1650984870000|2022-04-26 14:54:30|210.18|207.78|209.55|207.15|210.18|207.78|209.55|207.15|0
1650984880000|2022-04-26 14:54:40|209.3|206.9|209.67|207.27|209.67|207.27|208.67|206.27|0
1650984890000|2022-04-26 14:54:50|209.42|207.02|209.8|207.4|209.8|207.4|209.42|207.02|0
1650984900000|2022-04-26 14:55:00|209.67|207.27|209.3|206.9|209.67|207.27|209.3|206.9|0
1650984910000|2022-04-26 14:55:10|209.8|207.4|209.67|207.27|209.8|207.4|209.67|207.27|0
1650984920000|2022-04-26 14:55:20|209.55|207.15|209.05|206.65|209.55|207.15|209.05|206.65|0
1650984930000|2022-04-26 14:55:30|209.42|207.02|209.17|206.77|209.55|207.15|209.17|206.77|0
1650984940000|2022-04-26 14:55:40|209.3|206.9|209.17|206.77|209.3|206.9|209.05|206.65|0
1650984950000|2022-04-26 14:55:50|209.3|206.9|209.67|207.27|209.67|207.27|209.3|206.9|0
1650984960000|2022-04-26 14:56:00|209.42|207.02|208.92|206.52|209.42|207.02|208.92|206.52|0
1650984970000|2022-04-26 14:56:10|208.8|206.4|208.42|206.02|208.8|206.4|208.42|206.02|0
1650984980000|2022-04-26 14:56:20|209.05|206.65|209.05|206.65|209.3|206.9|209.05|206.65|0
1650984990000|2022-04-26 14:56:30|208.92|206.52|209.49|207.09|209.49|207.09|208.92|206.52|0
1650985000000|2022-04-26 14:56:40|209.3|206.9|209.3|206.9|209.3|206.9|208.92|206.52|0
1650985010000|2022-04-26 14:56:50|209.49|207.09|209.61|207.21|209.61|207.21|209.42|207.02|0
1650985020000|2022-04-26 14:57:00|209.8|207.4|210.05|207.65|210.05|207.65|209.67|207.27|0
1650985030000|2022-04-26 14:57:10|209.8|207.4|209.17|206.77|209.8|207.4|209.17|206.77|0
1650985040000|2022-04-26 14:57:20|208.8|206.4|209.55|207.15|209.55|207.15|208.8|206.4|0
1650985050000|2022-04-26 14:57:30|209.67|207.27|209.05|206.65|209.67|207.27|208.92|206.52|0
1650985060000|2022-04-26 14:57:40|209.3|206.9|209.8|207.4|209.8|207.4|209.3|206.9|0
1650985070000|2022-04-26 14:57:50|209.55|207.15|209.92|207.52|209.92|207.52|209.55|207.15|0
1650985080000|2022-04-26 14:58:00|209.86|207.46|210.3|207.9|210.3|207.9|209.86|207.46|0
1650985090000|2022-04-26 14:58:10|210.17|207.77|210.3|207.9|210.42|208.02|210.17|207.77|0
1650985100000|2022-04-26 14:58:20|209.99|207.59|210.3|207.9|210.3|207.9|209.8|207.4|0
1650985110000|2022-04-26 14:58:30|210.42|208.02|210.42|208.02|210.42|208.02|210.3|207.9|0
1650985120000|2022-04-26 14:58:40|210.68|208.28|210.55|208.15|210.68|208.28|210.42|208.02|0
1650985130000|2022-04-26 14:58:50|210.8|208.4|210.17|207.77|210.8|208.4|209.67|207.27|0
1650985140000|2022-04-26 14:59:00|210.05|207.65|210.17|207.77|210.3|207.9|210.05|207.65|0
1650985150000|2022-04-26 14:59:10|210.05|207.65|210.17|207.77|210.17|207.77|209.67|207.27|0
1650985160000|2022-04-26 14:59:20|210.42|208.02|210.42|208.02|210.55|208.15|210.42|208.02|0
1650985170000|2022-04-26 14:59:30|210.3|207.9|209.67|207.27|210.3|207.9|209.67|207.27|0
1650985180000|2022-04-26 14:59:40|209.54|207.14|210.17|207.77|210.17|207.77|209.54|207.14|0
1650985190000|2022-04-26 14:59:50|210.3|207.9|210.05|207.65|210.3|207.9|209.92|207.52|0
1650985200000|2022-04-26 15:00:00|210.3|207.9|210.67|208.27|211.05|208.65|210.3|207.9|0
1650985210000|2022-04-26 15:00:10|210.93|208.53|210.8|208.4|210.93|208.53|210.67|208.27|0
1650985220000|2022-04-26 15:00:20|211.56|209.16|212.06|209.66|212.19|209.79|211.56|209.16|0
1650985230000|2022-04-26 15:00:30|212.19|209.79|211.68|209.28|212.19|209.79|211.68|209.28|0
1650985240000|2022-04-26 15:00:40|211.81|209.41|211.68|209.28|211.81|209.41|211.68|209.28|0
1650985250000|2022-04-26 15:00:50|211.81|209.41|212.19|209.79|212.31|209.91|211.81|209.41|0
1650985260000|2022-04-26 15:01:00|212.44|210.04|212.82|210.42|212.82|210.42|212.44|210.04|0
1650985270000|2022-04-26 15:01:10|212.69|210.29|212.95|210.55|212.95|210.55|212.69|210.29|0
1650985280000|2022-04-26 15:01:20|212.82|210.42|212.31|209.91|212.82|210.42|212.31|209.91|0
1650985290000|2022-04-26 15:01:30|212.06|209.66|212.82|210.42|212.82|210.42|212.06|209.66|0
1650985300000|2022-04-26 15:01:40|212.95|210.55|212.82|210.42|212.95|210.55|212.69|210.29|0
1650985310000|2022-04-26 15:01:50|213.07|210.67|212.95|210.55|213.07|210.67|212.95|210.55|0
1650985320000|2022-04-26 15:02:00|213.2|210.8|213.33|210.93|213.33|210.93|213.2|210.8|0
1650985330000|2022-04-26 15:02:10|213.45|211.05|213.2|210.8|213.45|211.05|213.2|210.8|0
1650985340000|2022-04-26 15:02:20|212.69|210.29|212.95|210.55|212.95|210.55|212.69|210.29|0
1650985350000|2022-04-26 15:02:30|213.07|210.67|212.82|210.42|213.07|210.67|212.82|210.42|0
1650985360000|2022-04-26 15:02:40|212.88|210.48|213.14|210.74|213.14|210.74|212.82|210.42|0
1650985370000|2022-04-26 15:02:50|212.95|210.55|212.94|210.54|212.95|210.55|212.82|210.42|0
1650985380000|2022-04-26 15:03:00|212.82|210.42|212.82|210.42|212.94|210.54|212.82|210.42|0
1650985390000|2022-04-26 15:03:10|213.07|210.67|211.81|209.41|213.07|210.67|211.81|209.41|0
1650985400000|2022-04-26 15:03:20|211.93|209.53|211.81|209.41|211.93|209.53|211.81|209.41|0
1650985410000|2022-04-26 15:03:30|211.68|209.28|212.82|210.42|212.82|210.42|211.68|209.28|0
1650985420000|2022-04-26 15:03:40|212.69|210.29|212.94|210.54|213.07|210.67|212.69|210.29|0
1650985430000|2022-04-26 15:03:50|213.07|210.67|212.56|210.16|213.07|210.67|212.56|210.16|0
1650985440000|2022-04-26 15:04:00|212.82|210.42|211.93|209.53|213.07|210.67|211.93|209.53|0
1650985450000|2022-04-26 15:04:10|212.06|209.66|212.31|209.91|212.31|209.91|211.87|209.47|0
1650985460000|2022-04-26 15:04:20|212.18|209.78|212.31|209.91|212.31|209.91|212.06|209.66|0
1650985470000|2022-04-26 15:04:30|212.69|210.29|212.69|210.29|212.69|210.29|212.56|210.16|0
1650985480000|2022-04-26 15:04:40|213.07|210.67|213.2|210.8|213.2|210.8|213.07|210.67|0
1650985490000|2022-04-26 15:04:50|213.07|210.67|213.32|210.92|213.45|211.05|213.07|210.67|0
1650985500000|2022-04-26 15:05:00|213.45|211.05|213.58|211.18|213.58|211.18|213.45|211.05|0
1650985510000|2022-04-26 15:05:10|213.45|211.05|213.45|211.05|213.58|211.18|213.2|210.8|0
1650985520000|2022-04-26 15:05:20|213.58|211.18|213.96|211.56|213.96|211.56|213.58|211.18|0
1650985530000|2022-04-26 15:05:30|214.09|211.69|213.96|211.56|214.09|211.69|213.96|211.56|0
1650985540000|2022-04-26 15:05:40|213.83|211.43|213.58|211.18|213.83|211.43|213.58|211.18|0
1650985550000|2022-04-26 15:05:50|213.7|211.3|213.7|211.3|213.7|211.3|213.45|211.05|0
1650985560000|2022-04-26 15:06:00|213.45|211.05|213.9|211.5|214.21|211.81|213.45|211.05|0
1650985570000|2022-04-26 15:06:10|213.58|211.18|213.7|211.3|214.47|212.07|213.58|211.18|0
1650985580000|2022-04-26 15:06:20|213.2|210.8|213.07|210.67|213.32|210.92|213.07|210.67|0
1650985590000|2022-04-26 15:06:30|212.94|210.54|213.45|211.05|213.45|211.05|212.94|210.54|0
1650985600000|2022-04-26 15:06:40|213.58|211.18|212.94|210.54|213.7|211.3|212.94|210.54|0
1650985610000|2022-04-26 15:06:50|213.07|210.67|212.81|210.41|213.2|210.8|212.81|210.41|0
1650985620000|2022-04-26 15:07:00|212.94|210.54|213.45|211.05|213.58|211.18|212.94|210.54|0
1650985630000|2022-04-26 15:07:10|213.58|211.18|213.83|211.43|213.96|211.56|213.58|211.18|0
1650985640000|2022-04-26 15:07:20|213.7|211.3|213.7|211.3|213.7|211.3|213.58|211.18|0
1650985650000|2022-04-26 15:07:30|213.83|211.43|213.32|210.92|213.83|211.43|213.32|210.92|0
1650985660000|2022-04-26 15:07:40|213.58|211.18|213.58|211.18|213.58|211.18|213.45|211.05|0
1650985670000|2022-04-26 15:07:50|213.7|211.3|213.77|211.37|213.83|211.43|213.7|211.3|0
1650985680000|2022-04-26 15:08:00|213.83|211.43|213.45|211.05|213.83|211.43|213.45|211.05|0
1650985690000|2022-04-26 15:08:10|213.19|210.79|213.19|210.79|213.19|210.79|212.94|210.54|0
1650985700000|2022-04-26 15:08:20|213.32|210.92|213.07|210.67|213.32|210.92|213.07|210.67|0
1650985710000|2022-04-26 15:08:30|212.94|210.54|212.94|210.54|212.94|210.54|212.81|210.41|0
1650985720000|2022-04-26 15:08:40|212.81|210.41|212.69|210.29|212.81|210.41|212.69|210.29|0
1650985730000|2022-04-26 15:08:50|212.81|210.41|212.56|210.16|212.81|210.41|212.43|210.03|0
1650985740000|2022-04-26 15:09:00|213.19|210.79|213.19|210.79|213.45|211.05|213.19|210.79|0
1650985750000|2022-04-26 15:09:10|213.07|210.67|213.57|211.17|213.57|211.17|213.07|210.67|0
1650985760000|2022-04-26 15:09:20|213.19|210.79|212.81|210.41|213.19|210.79|212.81|210.41|0
1650985770000|2022-04-26 15:09:30|212.94|210.54|212.56|210.16|212.94|210.54|212.56|210.16|0
1650985780000|2022-04-26 15:09:40|212.31|209.91|212.43|210.03|212.43|210.03|212.18|209.78|0
1650985790000|2022-04-26 15:09:50|212.31|209.91|212.18|209.78|212.31|209.91|212.18|209.78|0
1650985800000|2022-04-26 15:10:00|212.56|210.16|212.94|210.54|212.94|210.54|212.43|210.03|0
1650985810000|2022-04-26 15:10:10|213.07|210.67|213.07|210.67|213.19|210.79|212.94|210.54|0
1650985820000|2022-04-26 15:10:20|212.69|210.29|212.05|209.65|212.69|210.29|211.93|209.53|0
1650985830000|2022-04-26 15:10:30|212.18|209.78|212.05|209.65|212.18|209.78|211.93|209.53|0
1650985840000|2022-04-26 15:10:40|211.93|209.53|211.8|209.4|211.93|209.53|211.67|209.27|0
1650985850000|2022-04-26 15:10:50|211.93|209.53|212.94|210.54|212.94|210.54|211.93|209.53|0
1650985860000|2022-04-26 15:11:00|212.81|210.41|212.68|210.28|212.81|210.41|212.43|210.03|0
1650985870000|2022-04-26 15:11:10|212.81|210.41|213.06|210.66|213.06|210.66|212.81|210.41|0
1650985880000|2022-04-26 15:11:20|213.32|210.92|212.56|210.16|213.32|210.92|212.56|210.16|0
1650985890000|2022-04-26 15:11:30|212.68|210.28|212.68|210.28|212.81|210.41|212.56|210.16|0
1650985900000|2022-04-26 15:11:40|212.37|209.97|211.93|209.53|212.37|209.97|211.93|209.53|0
1650985910000|2022-04-26 15:11:50|212.3|209.9|211.67|209.27|212.3|209.9|211.67|209.27|0
1650985920000|2022-04-26 15:12:00|211.55|209.15|211.42|209.02|211.55|209.15|211.29|208.89|0
1650985930000|2022-04-26 15:12:10|211.17|208.77|211.8|209.4|211.8|209.4|211.17|208.77|0
1650985940000|2022-04-26 15:12:20|211.55|209.15|211.42|209.02|211.55|209.15|211.29|208.89|0
1650985950000|2022-04-26 15:12:30|211.8|209.4|212.18|209.78|212.18|209.78|211.8|209.4|0
1650985960000|2022-04-26 15:12:40|212.43|210.03|212.43|210.03|212.56|210.16|212.43|210.03|0
1650985970000|2022-04-26 15:12:50|212.68|210.28|212.81|210.41|212.81|210.41|212.56|210.16|0
1650985980000|2022-04-26 15:13:00|212.56|210.16|212.94|210.54|213.06|210.66|212.56|210.16|0
1650985990000|2022-04-26 15:13:10|212.56|210.16|212.18|209.78|212.56|210.16|212.05|209.65|0
1650986000000|2022-04-26 15:13:20|212.43|210.03|212.3|209.9|212.43|210.03|212.3|209.9|0
1650986010000|2022-04-26 15:13:30|212.05|209.65|211.55|209.15|212.05|209.65|211.55|209.15|0
1650986020000|2022-04-26 15:13:40|211.42|209.02|211.29|208.89|211.42|209.02|211.29|208.89|0
1650986030000|2022-04-26 15:13:50|211.17|208.77|210.6|208.2|211.17|208.77|210.41|208.01|0
1650986040000|2022-04-26 15:14:00|210.54|208.14|211.17|208.77|211.17|208.77|210.29|207.89|0
1650986050000|2022-04-26 15:14:10|211.29|208.89|210.54|208.14|211.29|208.89|210.54|208.14|0
1650986060000|2022-04-26 15:14:20|210.41|208.01|209.66|207.26|210.41|208.01|209.66|207.26|0
1650986070000|2022-04-26 15:14:30|209.78|207.38|210.16|207.76|210.29|207.89|209.66|207.26|0
1650986080000|2022-04-26 15:14:40|209.66|207.26|209.91|207.51|210.03|207.63|209.66|207.26|0
1650986090000|2022-04-26 15:14:50|209.78|207.38|209.78|207.38|209.91|207.51|209.78|207.38|0
1650986100000|2022-04-26 15:15:00|209.91|207.51|210.54|208.14|210.54|208.14|209.91|207.51|0
1650986110000|2022-04-26 15:15:10|210.03|207.63|210.16|207.76|210.16|207.76|209.78|207.38|0
1650986120000|2022-04-26 15:15:20|210.54|208.14|211.54|209.14|211.54|209.14|210.54|208.14|0
1650986130000|2022-04-26 15:15:30|211.8|209.4|211.42|209.02|211.8|209.4|211.42|209.02|0
1650986140000|2022-04-26 15:15:40|211.67|209.27|212.05|209.65|212.05|209.65|211.54|209.14|0
1650986150000|2022-04-26 15:15:50|211.92|209.52|212.3|209.9|212.3|209.9|211.92|209.52|0
1650986160000|2022-04-26 15:16:00|212.68|210.28|212.43|210.03|212.68|210.28|212.43|210.03|0
1650986170000|2022-04-26 15:16:10|212.81|210.41|212.93|210.53|213.19|210.79|212.81|210.41|0
1650986180000|2022-04-26 15:16:20|212.87|210.47|212.68|210.28|212.87|210.47|212.43|210.03|0
1650986190000|2022-04-26 15:16:30|212.3|209.9|212.3|209.9|212.68|210.28|212.3|209.9|0
1650986200000|2022-04-26 15:16:40|212.17|209.77|212.55|210.15|212.55|210.15|212.17|209.77|0
1650986210000|2022-04-26 15:16:50|212.43|210.03|212.17|209.77|212.43|210.03|212.17|209.77|0
1650986220000|2022-04-26 15:17:00|212.55|210.15|212.68|210.28|212.81|210.41|212.43|210.03|0
1650986230000|2022-04-26 15:17:10|212.55|210.15|212.68|210.28|212.81|210.41|212.55|210.15|0
1650986240000|2022-04-26 15:17:20|212.43|210.03|212.68|210.28|212.93|210.53|212.43|210.03|0
1650986250000|2022-04-26 15:17:30|212.55|210.15|212.55|210.15|212.68|210.28|212.55|210.15|0
1650986260000|2022-04-26 15:17:40|212.68|210.28|213.06|210.66|213.31|210.91|212.68|210.28|0
1650986270000|2022-04-26 15:17:50|212.93|210.53|212.05|209.65|212.93|210.53|212.05|209.65|0
1650986280000|2022-04-26 15:18:00|212.17|209.77|212.17|209.77|212.43|210.03|212.17|209.77|0
1650986290000|2022-04-26 15:18:10|212.05|209.65|211.92|209.52|212.17|209.77|211.92|209.52|0
1650986300000|2022-04-26 15:18:20|211.79|209.39|212.17|209.77|212.17|209.77|211.79|209.39|0
1650986310000|2022-04-26 15:18:30|212.43|210.03|212.3|209.9|212.55|210.15|212.3|209.9|0
1650986320000|2022-04-26 15:18:40|212.68|210.28|212.55|210.15|212.81|210.41|212.55|210.15|0
1650986330000|2022-04-26 15:18:50|212.93|210.53|212.55|210.15|212.93|210.53|212.55|210.15|0
1650986340000|2022-04-26 15:19:00|212.68|210.28|213.31|210.91|213.31|210.91|212.68|210.28|0
1650986350000|2022-04-26 15:19:10|213.82|211.42|213.95|211.55|213.95|211.55|213.82|211.42|0
1650986360000|2022-04-26 15:19:20|213.69|211.29|213.95|211.55|213.95|211.55|213.69|211.29|0
1650986370000|2022-04-26 15:19:30|214.07|211.67|214.2|211.8|214.33|211.93|214.07|211.67|0
1650986380000|2022-04-26 15:19:40|214.07|211.67|214.07|211.67|214.2|211.8|214.07|211.67|0
1650986390000|2022-04-26 15:19:50|214.2|211.8|214.33|211.93|214.33|211.93|214.07|211.67|0
1650986400000|2022-04-26 15:20:00|214.2|211.8|214.58|212.18|214.58|212.18|213.95|211.55|0
1650986410000|2022-04-26 15:20:10|214.2|211.8|213.69|211.29|214.2|211.8|213.69|211.29|0
1650986420000|2022-04-26 15:20:20|213.76|211.36|214.07|211.67|214.07|211.67|213.69|211.29|0
1650986430000|2022-04-26 15:20:30|213.56|211.16|212.3|209.9|213.56|211.16|212.17|209.77|0
1650986440000|2022-04-26 15:20:40|212.93|210.53|213.82|211.42|213.82|211.42|212.93|210.53|0
1650986450000|2022-04-26 15:20:50|213.69|211.29|212.8|210.4|213.69|211.29|212.8|210.4|0
1650986460000|2022-04-26 15:21:00|212.3|209.9|213.06|210.66|213.06|210.66|212.3|209.9|0
1650986470000|2022-04-26 15:21:10|213.18|210.78|212.17|209.77|213.18|210.78|212.17|209.77|0
1650986480000|2022-04-26 15:21:20|212.55|210.15|212.68|210.28|212.68|210.28|212.55|210.15|0
1650986490000|2022-04-26 15:21:30|212.3|209.9|212.55|210.15|212.55|210.15|212.17|209.77|0
1650986500000|2022-04-26 15:21:40|212.8|210.4|212.3|209.9|212.8|210.4|212.3|209.9|0
1650986510000|2022-04-26 15:21:50|212.42|210.02|211.03|208.63|212.42|210.02|211.03|208.63|0
1650986520000|2022-04-26 15:22:00|211.16|208.76|211.54|209.14|211.54|209.14|211.16|208.76|0
1650986530000|2022-04-26 15:22:10|211.41|209.01|210.4|208|211.41|209.01|210.4|208|0
1650986540000|2022-04-26 15:22:20|210.03|207.63|209.15|206.75|210.15|207.75|209.15|206.75|0
1650986550000|2022-04-26 15:22:30|209.28|206.88|209.28|206.88|209.28|206.88|209.15|206.75|0
1650986560000|2022-04-26 15:22:40|209.15|206.75|209.4|207|209.4|207|209.15|206.75|0
1650986570000|2022-04-26 15:22:50|209.27|206.87|208.9|206.5|209.4|207|208.9|206.5|0
1650986580000|2022-04-26 15:23:00|208.65|206.25|208.4|206|208.65|206.25|208.27|205.87|0
1650986590000|2022-04-26 15:23:10|208.15|205.75|208.15|205.75|208.27|205.87|208.02|205.62|0
1650986600000|2022-04-26 15:23:20|208.02|205.62|208.27|205.87|208.27|205.87|208.02|205.62|0
1650986610000|2022-04-26 15:23:30|208.4|206|208.77|206.37|208.77|206.37|208.4|206|0
1650986620000|2022-04-26 15:23:40|208.52|206.12|209.02|206.62|209.02|206.62|208.52|206.12|0
1650986630000|2022-04-26 15:23:50|209.15|206.75|209.4|207|209.4|207|209.15|206.75|0
1650986640000|2022-04-26 15:24:00|209.65|207.25|209.65|207.25|209.65|207.25|209.52|207.12|0
1650986650000|2022-04-26 15:24:10|209.9|207.5|209.65|207.25|210.03|207.63|209.65|207.25|0
1650986660000|2022-04-26 15:24:20|209.9|207.5|209.65|207.25|209.9|207.5|209.65|207.25|0
1650986670000|2022-04-26 15:24:30|209.77|207.37|210.28|207.88|210.28|207.88|209.77|207.37|0
1650986680000|2022-04-26 15:24:40|210.4|208|210.78|208.38|210.91|208.51|210.4|208|0
1650986690000|2022-04-26 15:24:50|210.4|208|210.53|208.13|210.53|208.13|210.4|208|0
1650986700000|2022-04-26 15:25:00|210.91|208.51|211.28|208.88|211.28|208.88|210.78|208.38|0
1650986710000|2022-04-26 15:25:10|211.16|208.76|210.65|208.25|211.16|208.76|210.65|208.25|0
1650986720000|2022-04-26 15:25:20|210.53|208.13|210.78|208.38|210.78|208.38|210.53|208.13|0
1650986730000|2022-04-26 15:25:30|210.65|208.25|210.53|208.13|210.65|208.25|210.28|207.88|0
1650986740000|2022-04-26 15:25:40|210.15|207.75|209.9|207.5|210.15|207.75|209.9|207.5|0
1650986750000|2022-04-26 15:25:50|209.77|207.37|209.52|207.12|209.77|207.37|209.52|207.12|0
1650986760000|2022-04-26 15:26:00|209.65|207.25|209.65|207.25|209.65|207.25|209.15|206.75|0
1650986770000|2022-04-26 15:26:10|209.77|207.37|210.02|207.62|210.02|207.62|209.77|207.37|0
1650986780000|2022-04-26 15:26:20|209.9|207.5|209.9|207.5|210.4|208|209.9|207.5|0
1650986790000|2022-04-26 15:26:30|209.52|207.12|210.02|207.62|210.02|207.62|209.52|207.12|0
1650986800000|2022-04-26 15:26:40|210.15|207.75|211.03|208.63|211.03|208.63|210.15|207.75|0
1650986820000|2022-04-26 15:27:00|211.16|208.76|210.97|208.57|211.16|208.76|210.97|208.57|0
1650986830000|2022-04-26 15:27:10|210.9|208.5|210.65|208.25|210.9|208.5|210.53|208.13|0
1650986840000|2022-04-26 15:27:20|210.4|208|209.65|207.25|210.4|208|209.65|207.25|0
1650986850000|2022-04-26 15:27:30|210.02|207.62|210.02|207.62|210.09|207.69|210.02|207.62|0
1650986860000|2022-04-26 15:27:40|210.27|207.87|209.9|207.5|210.27|207.87|209.9|207.5|0
1650986870000|2022-04-26 15:27:50|209.77|207.37|209.65|207.25|209.77|207.37|209.52|207.12|0
1650986880000|2022-04-26 15:28:00|209.9|207.5|210.27|207.87|210.27|207.87|209.9|207.5|0
1650986890000|2022-04-26 15:28:10|210.53|208.13|210.53|208.13|210.65|208.25|210.4|208|0
1650986900000|2022-04-26 15:28:20|210.15|207.75|210.9|208.5|210.9|208.5|210.15|207.75|0
1650986910000|2022-04-26 15:28:30|211.03|208.63|211.28|208.88|211.28|208.88|211.03|208.63|0
1650986920000|2022-04-26 15:28:40|211.79|209.39|210.65|208.25|211.79|209.39|210.65|208.25|0
1650986930000|2022-04-26 15:28:50|210.27|207.87|211.03|208.63|211.03|208.63|210.27|207.87|0
1650986940000|2022-04-26 15:29:00|211.28|208.88|210.52|208.12|211.28|208.88|210.52|208.12|0
1650986950000|2022-04-26 15:29:10|210.78|208.38|210.9|208.5|210.9|208.5|210.78|208.38|0
1650986960000|2022-04-26 15:29:20|210.78|208.38|210.78|208.38|210.78|208.38|210.52|208.12|0
1650986970000|2022-04-26 15:29:30|210.97|208.57|210.9|208.5|211.03|208.63|210.78|208.38|0
1650986980000|2022-04-26 15:29:40|211.28|208.88|210.84|208.44|211.41|209.01|210.84|208.44|0
1650986990000|2022-04-26 15:29:50|211.15|208.75|211.28|208.88|211.53|209.13|211.15|208.75|0
1650987000000|2022-04-26 15:30:00|211.53|209.13|211.78|209.38|211.78|209.38|211.28|208.88|0
1650987010000|2022-04-26 15:30:10|211.66|209.26|212.04|209.64|212.04|209.64|211.66|209.26|0
1650987020000|2022-04-26 15:30:20|212.29|209.89|212.04|209.64|212.29|209.89|212.04|209.64|0
1650987030000|2022-04-26 15:30:30|212.16|209.76|212.29|209.89|212.29|209.89|212.16|209.76|0
1650987040000|2022-04-26 15:30:40|212.54|210.14|212.54|210.14|212.8|210.4|212.54|210.14|0
1650987050000|2022-04-26 15:30:50|212.29|209.89|212.79|210.39|212.79|210.39|212.29|209.89|0
1650987060000|2022-04-26 15:31:00|212.86|210.46|213.75|211.35|213.75|211.35|212.86|210.46|0
1650987070000|2022-04-26 15:31:10|213.56|211.16|213.3|210.9|213.81|211.41|213.3|210.9|0
1650987080000|2022-04-26 15:31:20|213.17|210.77|212.92|210.52|213.17|210.77|212.92|210.52|0
1650987090000|2022-04-26 15:31:30|212.79|210.39|213.05|210.65|213.05|210.65|212.79|210.39|0
1650987100000|2022-04-26 15:31:40|212.79|210.39|212.29|209.89|212.79|210.39|212.29|209.89|0
1650987110000|2022-04-26 15:31:50|212.16|209.76|211.71|209.31|212.16|209.76|211.71|209.31|0
1650987120000|2022-04-26 15:32:00|212.09|209.69|213.66|211.26|213.66|211.26|212.09|209.69|0
1650987130000|2022-04-26 15:32:10|213.53|211.13|214.29|211.89|214.29|211.89|213.53|211.13|0
1650987140000|2022-04-26 15:32:20|214.42|212.02|214.55|212.15|214.55|212.15|214.42|212.02|0
1650987150000|2022-04-26 15:32:30|214.67|212.27|214.42|212.02|214.67|212.27|214.42|212.02|0
1650987160000|2022-04-26 15:32:40|214.04|211.64|214.04|211.64|214.29|211.89|214.04|211.64|0
1650987170000|2022-04-26 15:32:50|214.67|212.27|214.67|212.27|214.67|212.27|214.29|211.89|0
1650987180000|2022-04-26 15:33:00|214.17|211.77|214.04|211.64|214.17|211.77|214.04|211.64|0
1650987190000|2022-04-26 15:33:10|213.91|211.51|213.66|211.26|213.91|211.51|213.53|211.13|0
1650987200000|2022-04-26 15:33:20|213.53|211.13|213.78|211.38|213.78|211.38|213.4|211|0
1650987210000|2022-04-26 15:33:30|213.91|211.51|213.15|210.75|214.04|211.64|213.15|210.75|0
1650987220000|2022-04-26 15:33:40|213.03|210.63|212.33|209.93|213.15|210.75|212.33|209.93|0
1650987230000|2022-04-26 15:33:50|212.39|209.99|211.26|208.86|212.39|209.99|211.26|208.86|0
1650987240000|2022-04-26 15:34:00|210.88|208.48|210.76|208.36|210.88|208.48|210.63|208.23|0
1650987250000|2022-04-26 15:34:10|210.38|207.98|210.7|208.3|210.88|208.48|210.38|207.98|0
1650987260000|2022-04-26 15:34:20|211.01|208.61|212.02|209.62|212.02|209.62|211.01|208.61|0
1650987270000|2022-04-26 15:34:30|212.14|209.74|211.89|209.49|212.52|210.12|211.89|209.49|0
1650987280000|2022-04-26 15:34:40|212.02|209.62|212.27|209.87|212.27|209.87|211.89|209.49|0
1650987290000|2022-04-26 15:34:50|212.39|209.99|212.9|210.5|212.9|210.5|212.39|209.99|0
1650987300000|2022-04-26 15:35:00|213.15|210.75|213.02|210.62|213.15|210.75|212.77|210.37|0
1650987310000|2022-04-26 15:35:10|212.9|210.5|214.42|212.02|214.42|212.02|212.77|210.37|0
1650987320000|2022-04-26 15:35:20|213.91|211.51|214.16|211.76|214.16|211.76|213.66|211.26|0
1650987330000|2022-04-26 15:35:30|213.91|211.51|214.61|212.21|214.61|212.21|213.91|211.51|0
1650987340000|2022-04-26 15:35:40|214.67|212.27|216.2|213.8|216.2|213.8|214.67|212.27|0
1650987350000|2022-04-26 15:35:50|215.82|213.42|216.33|213.93|216.33|213.93|215.82|213.42|0
1650987360000|2022-04-26 15:36:00|216.39|213.99|215.94|213.54|216.39|213.99|215.94|213.54|0
1650987370000|2022-04-26 15:36:10|215.31|212.91|216.39|213.99|216.39|213.99|215.18|212.78|0
1650987380000|2022-04-26 15:36:20|216.33|213.93|216.33|213.93|216.33|213.93|216.07|213.67|0
1650987390000|2022-04-26 15:36:30|215.94|213.54|215.94|213.54|216.07|213.67|215.94|213.54|0
1650987400000|2022-04-26 15:36:40|216.2|213.8|216.96|214.56|216.96|214.56|216.2|213.8|0
1650987410000|2022-04-26 15:36:50|217.09|214.69|217.22|214.82|217.22|214.82|216.84|214.44|0
1650987420000|2022-04-26 15:37:00|216.84|214.44|216.71|214.31|216.84|214.44|216.58|214.18|0
1650987430000|2022-04-26 15:37:10|216.58|214.18|216.58|214.18|216.84|214.44|216.58|214.18|0
1650987440000|2022-04-26 15:37:20|216.71|214.31|217.22|214.82|217.22|214.82|216.71|214.31|0
1650987450000|2022-04-26 15:37:30|217.35|214.95|217.48|215.08|217.48|215.08|217.35|214.95|0
1650987460000|2022-04-26 15:37:40|217.35|214.95|217.35|214.95|217.48|215.08|217.35|214.95|0
1650987470000|2022-04-26 15:37:50|217.6|215.2|217.09|214.69|217.6|215.2|217.09|214.69|0
1650987480000|2022-04-26 15:38:00|216.96|214.56|217.35|214.95|217.35|214.95|216.84|214.44|0
1650987490000|2022-04-26 15:38:10|217.09|214.69|216.84|214.44|217.22|214.82|216.84|214.44|0
1650987500000|2022-04-26 15:38:20|216.32|213.92|216.58|214.18|216.58|214.18|216.32|213.92|0
1650987510000|2022-04-26 15:38:30|216.45|214.05|216.45|214.05|216.45|214.05|216.2|213.8|0
1650987520000|2022-04-26 15:38:40|215.56|213.16|214.92|212.52|215.56|213.16|214.92|212.52|0
1650987530000|2022-04-26 15:38:50|215.05|212.65|215.18|212.78|215.18|212.78|215.05|212.65|0
1650987540000|2022-04-26 15:39:00|215.43|213.03|215.69|213.29|215.69|213.29|215.3|212.9|0
1650987550000|2022-04-26 15:39:10|215.81|213.41|215.18|212.78|215.81|213.41|215.18|212.78|0
1650987560000|2022-04-26 15:39:20|214.92|212.52|215.18|212.78|215.3|212.9|214.92|212.52|0
1650987570000|2022-04-26 15:39:30|214.79|212.39|214.54|212.14|214.99|212.59|214.54|212.14|0
1650987580000|2022-04-26 15:39:40|214.67|212.27|214.79|212.39|214.79|212.39|214.67|212.27|0
1650987590000|2022-04-26 15:39:50|214.67|212.27|214.79|212.39|214.79|212.39|214.54|212.14|0
1650987600000|2022-04-26 15:40:00|215.05|212.65|215.68|213.28|215.81|213.41|215.05|212.65|0
1650987610000|2022-04-26 15:40:10|216.32|213.92|216.07|213.67|216.32|213.92|216.07|213.67|0
1650987620000|2022-04-26 15:40:20|215.94|213.54|216.45|214.05|216.45|214.05|215.94|213.54|0
1650987630000|2022-04-26 15:40:30|216.71|214.31|216.58|214.18|216.71|214.31|216.58|214.18|0
1650987640000|2022-04-26 15:40:40|216.32|213.92|216.58|214.18|216.58|214.18|216.19|213.79|0
1650987650000|2022-04-26 15:40:50|216.45|214.05|216.83|214.43|216.83|214.43|216.45|214.05|0
1650987660000|2022-04-26 15:41:00|216.71|214.31|216.83|214.43|216.96|214.56|216.71|214.31|0
1650987670000|2022-04-26 15:41:10|217.22|214.82|217.47|215.07|217.47|215.07|217.09|214.69|0
1650987680000|2022-04-26 15:41:20|218.11|215.71|217.99|215.59|218.11|215.71|217.99|215.59|0
1650987690000|2022-04-26 15:41:30|218.11|215.71|218.24|215.84|218.24|215.84|218.11|215.71|0
1650987700000|2022-04-26 15:41:40|218.37|215.97|218.37|215.97|218.37|215.97|218.24|215.84|0
1650987710000|2022-04-26 15:41:50|217.86|215.46|218.11|215.71|218.11|215.71|217.86|215.46|0
1650987720000|2022-04-26 15:42:00|218.37|215.97|217.47|215.07|218.37|215.97|217.47|215.07|0
1650987730000|2022-04-26 15:42:10|217.34|214.94|216.96|214.56|217.34|214.94|216.96|214.56|0
1650987740000|2022-04-26 15:42:20|217.09|214.69|216.83|214.43|217.09|214.69|216.83|214.43|0
1650987750000|2022-04-26 15:42:30|217.22|214.82|216.07|213.67|217.22|214.82|215.3|212.9|0
1650987760000|2022-04-26 15:42:40|216.19|213.79|215.81|213.41|216.32|213.92|215.81|213.41|0
1650987770000|2022-04-26 15:42:50|215.68|213.28|215.68|213.28|215.81|213.41|215.68|213.28|0
1650987780000|2022-04-26 15:43:00|215.81|213.41|216.19|213.79|216.19|213.79|215.81|213.41|0
1650987790000|2022-04-26 15:43:10|216.32|213.92|215.68|213.28|216.32|213.92|215.68|213.28|0
1650987800000|2022-04-26 15:43:20|215.81|213.41|215.43|213.03|215.81|213.41|215.43|213.03|0
1650987810000|2022-04-26 15:43:30|215.55|213.15|215.94|213.54|215.94|213.54|215.55|213.15|0
1650987820000|2022-04-26 15:43:40|216.19|213.79|216.19|213.79|216.32|213.92|216.19|213.79|0
1650987830000|2022-04-26 15:43:50|216.32|213.92|215.81|213.41|216.32|213.92|215.81|213.41|0
1650987840000|2022-04-26 15:44:00|215.94|213.54|216.19|213.79|216.45|214.05|215.94|213.54|0
1650987850000|2022-04-26 15:44:10|215.94|213.54|215.43|213.03|215.94|213.54|215.43|213.03|0
1650987860000|2022-04-26 15:44:20|215.04|212.64|214.54|212.14|215.04|212.64|214.54|212.14|0
1650987870000|2022-04-26 15:44:30|214.66|212.26|214.03|211.63|214.66|212.26|214.03|211.63|0
1650987880000|2022-04-26 15:44:40|214.16|211.76|214.28|211.88|214.28|211.88|214.16|211.76|0
1650987890000|2022-04-26 15:44:50|214.16|211.76|214.03|211.63|214.41|212.01|214.03|211.63|0
1650987900000|2022-04-26 15:45:00|214.16|211.76|214.54|212.14|214.54|212.14|214.16|211.76|0
1650987910000|2022-04-26 15:45:10|214.66|212.26|214.92|212.52|215.04|212.64|214.66|212.26|0
1650987920000|2022-04-26 15:45:20|214.54|212.14|214.28|211.88|214.54|212.14|214.03|211.63|0
1650987930000|2022-04-26 15:45:30|214.41|212.01|214.41|212.01|214.47|212.07|214.41|212.01|0
1650987940000|2022-04-26 15:45:40|214.15|211.75|214.15|211.75|214.15|211.75|213.9|211.5|0
1650987950000|2022-04-26 15:45:50|214.54|212.14|214.66|212.26|214.66|212.26|214.54|212.14|0
1650987960000|2022-04-26 15:46:00|213.77|211.37|214.41|212.01|214.41|212.01|213.77|211.37|0
1650987970000|2022-04-26 15:46:10|214.98|212.58|215.55|213.15|215.55|213.15|214.98|212.58|0
1650987980000|2022-04-26 15:46:20|215.68|213.28|215.62|213.22|215.81|213.41|215.62|213.22|0
1650987990000|2022-04-26 15:46:30|215.55|213.15|214.85|212.45|215.55|213.15|214.85|212.45|0
1650988000000|2022-04-26 15:46:40|214.79|212.39|214.46|212.06|214.79|212.39|214.08|211.68|0
1650988010000|2022-04-26 15:46:50|214.21|211.81|214.46|212.06|214.46|212.06|214.21|211.81|0
1650988020000|2022-04-26 15:47:00|216.57|214.17|217.76|215.36|218.01|215.61|216.44|214.04|0
1650988030000|2022-04-26 15:47:10|217.63|215.23|216.06|213.66|217.63|215.23|216.06|213.66|0
1650988040000|2022-04-26 15:47:20|215.93|213.53|216.06|213.66|216.06|213.66|215.93|213.53|0
1650988050000|2022-04-26 15:47:30|215.93|213.53|215.8|213.4|215.93|213.53|215.68|213.28|0
1650988060000|2022-04-26 15:47:40|215.68|213.28|215.55|213.15|215.68|213.28|215.55|213.15|0
1650988070000|2022-04-26 15:47:50|215.3|212.9|215.3|212.9|215.55|213.15|215.3|212.9|0
1650988080000|2022-04-26 15:48:00|215.55|213.15|215.3|212.9|215.55|213.15|215.3|212.9|0
1650988090000|2022-04-26 15:48:10|215.42|213.02|215.3|212.9|215.55|213.15|215.3|212.9|0
1650988100000|2022-04-26 15:48:20|215.17|212.77|214.92|212.52|215.17|212.77|214.92|212.52|0
1650988110000|2022-04-26 15:48:30|214.67|212.27|214.67|212.27|214.67|212.27|214.67|212.27|0
1650988120000|2022-04-26 15:48:40|214.66|212.26|214.79|212.39|214.79|212.39|214.66|212.26|0
1650988130000|2022-04-26 15:48:50|215.3|212.9|215.55|213.15|215.55|213.15|215.24|212.84|0
1650988140000|2022-04-26 15:49:00|215.93|213.53|216.06|213.66|216.18|213.78|215.93|213.53|0
1650988150000|2022-04-26 15:49:10|215.93|213.53|216.06|213.66|216.06|213.66|215.93|213.53|0
1650988160000|2022-04-26 15:49:20|215.93|213.53|215.93|213.53|216.06|213.66|215.93|213.53|0
1650988170000|2022-04-26 15:49:30|216.18|213.78|216.56|214.16|216.63|214.23|216.18|213.78|0
1650988180000|2022-04-26 15:49:40|216.44|214.04|216.06|213.66|216.44|214.04|216.06|213.66|0
1650988190000|2022-04-26 15:49:50|215.93|213.53|215.93|213.53|215.93|213.53|215.8|213.4|0
1650988200000|2022-04-26 15:50:00|216.18|213.78|215.55|213.15|216.18|213.78|215.55|213.15|0
1650988210000|2022-04-26 15:50:10|215.68|213.28|216.69|214.29|216.69|214.29|215.68|213.28|0
1650988220000|2022-04-26 15:50:20|216.44|214.04|216.31|213.91|216.44|214.04|216.31|213.91|0
1650988230000|2022-04-26 15:50:30|216.44|214.04|216.56|214.16|216.56|214.16|216.31|213.91|0
1650988240000|2022-04-26 15:50:40|216.31|213.91|216.31|213.91|216.31|213.91|216.18|213.78|0
1650988250000|2022-04-26 15:50:50|216.56|214.16|216.56|214.16|216.69|214.29|216.56|214.16|0
1650988260000|2022-04-26 15:51:00|216.69|214.29|216.82|214.42|216.82|214.42|216.56|214.16|0
1650988270000|2022-04-26 15:51:10|216.94|214.54|216.56|214.16|216.94|214.54|216.56|214.16|0
1650988280000|2022-04-26 15:51:20|216.44|214.04|216.31|213.91|216.44|214.04|216.31|213.91|0
1650988290000|2022-04-26 15:51:30|216.18|213.78|215.55|213.15|216.18|213.78|215.55|213.15|0
1650988300000|2022-04-26 15:51:40|215.29|212.89|215.04|212.64|215.49|213.09|215.04|212.64|0
1650988310000|2022-04-26 15:51:50|214.79|212.39|214.98|212.58|214.98|212.58|214.66|212.26|0
1650988320000|2022-04-26 15:52:00|215.17|212.77|214.91|212.51|215.17|212.77|214.91|212.51|0
1650988330000|2022-04-26 15:52:10|215.04|212.64|215.04|212.64|215.17|212.77|215.04|212.64|0
1650988340000|2022-04-26 15:52:20|215.17|212.77|215.04|212.64|215.17|212.77|215.04|212.64|0
1650988350000|2022-04-26 15:52:30|214.91|212.51|214.79|212.39|214.91|212.51|214.79|212.39|0
1650988360000|2022-04-26 15:52:40|214.66|212.26|215.17|212.77|215.17|212.77|214.66|212.26|0
1650988370000|2022-04-26 15:52:50|215.23|212.83|215.67|213.27|215.8|213.4|215.23|212.83|0
1650988380000|2022-04-26 15:53:00|215.93|213.53|216.43|214.03|216.43|214.03|215.93|213.53|0
1650988390000|2022-04-26 15:53:10|216.56|214.16|216.69|214.29|216.69|214.29|216.43|214.03|0
1650988400000|2022-04-26 15:53:20|216.81|214.41|216.56|214.16|216.81|214.41|216.56|214.16|0
1650988410000|2022-04-26 15:53:30|216.18|213.78|216.69|214.29|216.69|214.29|216.18|213.78|0
1650988420000|2022-04-26 15:53:40|216.31|213.91|216.43|214.03|216.43|214.03|216.05|213.65|0
1650988430000|2022-04-26 15:53:50|216.56|214.16|216.56|214.16|216.56|214.16|216.31|213.91|0
1650988440000|2022-04-26 15:54:00|216.31|213.91|216.56|214.16|216.56|214.16|216.31|213.91|0
1650988450000|2022-04-26 15:54:10|216.69|214.29|216.43|214.03|216.81|214.41|216.43|214.03|0
1650988460000|2022-04-26 15:54:20|216.18|213.78|216.31|213.91|216.31|213.91|216.05|213.65|0
1650988470000|2022-04-26 15:54:30|216.69|214.29|216.69|214.29|216.69|214.29|216.56|214.16|0
1650988480000|2022-04-26 15:54:40|216.81|214.41|216.69|214.29|216.81|214.41|216.69|214.29|0
1650988490000|2022-04-26 15:54:50|216.81|214.41|217.07|214.67|217.07|214.67|216.81|214.41|0
1650988500000|2022-04-26 15:55:00|217.13|214.73|217.96|215.56|217.96|215.56|217.13|214.73|0
1650988510000|2022-04-26 15:55:10|218.21|215.81|217.96|215.56|218.21|215.81|217.96|215.56|0
1650988520000|2022-04-26 15:55:20|218.09|215.69|218.21|215.81|218.21|215.81|218.09|215.69|0
1650988530000|2022-04-26 15:55:30|217.96|215.56|218.21|215.81|218.34|215.94|217.96|215.56|0
1650988540000|2022-04-26 15:55:40|218.6|216.2|218.6|216.2|218.6|216.2|218.34|215.94|0
1650988550000|2022-04-26 15:55:50|218.85|216.45|219.37|216.97|219.37|216.97|218.85|216.45|0
1650988560000|2022-04-26 15:56:00|219.24|216.84|219.37|216.97|219.37|216.97|218.85|216.45|0
1650988570000|2022-04-26 15:56:10|218.98|216.58|219.11|216.71|219.11|216.71|218.85|216.45|0
1650988580000|2022-04-26 15:56:20|218.98|216.58|219.24|216.84|219.24|216.84|218.98|216.58|0
1650988590000|2022-04-26 15:56:30|219.3|216.9|219.49|217.09|219.49|217.09|219.3|216.9|0
1650988600000|2022-04-26 15:56:40|219.43|217.03|219.11|216.71|219.43|217.03|218.85|216.45|0
1650988610000|2022-04-26 15:56:50|219.49|217.09|219.49|217.09|219.49|217.09|219.49|217.09|0
1650988630000|2022-04-26 15:57:10|219.36|216.96|219.75|217.35|219.88|217.48|219.36|216.96|0
1650988640000|2022-04-26 15:57:20|219.88|217.48|220.52|218.12|220.52|218.12|219.88|217.48|0
1650988650000|2022-04-26 15:57:30|220.26|217.86|220.78|218.38|220.78|218.38|220.26|217.86|0
1650988660000|2022-04-26 15:57:40|220.91|218.51|220.65|218.25|220.91|218.51|220.65|218.25|0
1650988670000|2022-04-26 15:57:50|220.39|217.99|220.78|218.38|220.78|218.38|220.39|217.99|0
1650988680000|2022-04-26 15:58:00|220.52|218.12|220.39|217.99|220.52|218.12|220.39|217.99|0
1650988690000|2022-04-26 15:58:10|220.52|218.12|220.26|217.86|220.52|218.12|220.26|217.86|0
1650988700000|2022-04-26 15:58:20|220.13|217.73|220.9|218.5|220.9|218.5|220.13|217.73|0
1650988710000|2022-04-26 15:58:30|220.65|218.25|220.78|218.38|220.78|218.38|220.52|218.12|0
1650988720000|2022-04-26 15:58:40|220.65|218.25|220.52|218.12|220.65|218.25|220.39|217.99|0
1650988730000|2022-04-26 15:58:50|220.78|218.38|220.9|218.5|220.9|218.5|220.78|218.38|0
1650988740000|2022-04-26 15:59:00|221.03|218.63|220.78|218.38|221.03|218.63|220.78|218.38|0
1650988750000|2022-04-26 15:59:10|220.71|218.31|220.9|218.5|220.9|218.5|220.52|218.12|0
1650988760000|2022-04-26 15:59:20|220.77|218.37|221.03|218.63|221.03|218.63|220.77|218.37|0
1650988770000|2022-04-26 15:59:30|220.9|218.5|220.77|218.37|220.9|218.5|220.65|218.25|0
1650988780000|2022-04-26 15:59:40|220.9|218.5|220.65|218.25|221.03|218.63|220.65|218.25|0
1650988790000|2022-04-26 15:59:50|220.71|218.31|220.9|218.5|220.9|218.5|220.71|218.31|0
1650988800000|2022-04-26 16:00:00|221.03|218.63|220.39|217.99|221.03|218.63|220.39|217.99|0
1650988810000|2022-04-26 16:00:10|220.65|218.25|220.9|218.5|220.9|218.5|220.65|218.25|0
1650988820000|2022-04-26 16:00:20|220.52|218.12|220.52|218.12|220.65|218.25|220.52|218.12|0
1650988830000|2022-04-26 16:00:30|220|217.6|219.62|217.22|220|217.6|219.62|217.22|0
1650988840000|2022-04-26 16:00:40|219.87|217.47|219.94|217.54|220.13|217.73|219.87|217.47|0
1650988850000|2022-04-26 16:00:50|219.87|217.47|219.62|217.22|219.87|217.47|219.62|217.22|0
1650988860000|2022-04-26 16:01:00|219.87|217.47|219.87|217.47|219.87|217.47|219.75|217.35|0
1650988870000|2022-04-26 16:01:10|220.52|218.12|220.39|217.99|220.77|218.37|220.39|217.99|0
1650988880000|2022-04-26 16:01:20|220.13|217.73|219.23|216.83|220.13|217.73|219.23|216.83|0
1650988890000|2022-04-26 16:01:30|219.62|217.22|219.36|216.96|219.62|217.22|219.1|216.7|0
1650988900000|2022-04-26 16:01:40|219.3|216.9|219.23|216.83|219.36|216.96|219.23|216.83|0
1650988910000|2022-04-26 16:01:50|219.49|217.09|219.74|217.34|219.74|217.34|219.36|216.96|0
1650988920000|2022-04-26 16:02:00|219.36|216.96|219.49|217.09|219.49|217.09|219.23|216.83|0
1650988930000|2022-04-26 16:02:10|219.62|217.22|219.62|217.22|219.68|217.28|219.62|217.22|0
1650988940000|2022-04-26 16:02:20|219.74|217.34|220.13|217.73|220.13|217.73|219.23|216.83|0
1650988950000|2022-04-26 16:02:30|220.26|217.86|220.26|217.86|220.26|217.86|220|217.6|0
1650988960000|2022-04-26 16:02:40|220.58|218.18|220.45|218.05|220.71|218.31|220.45|218.05|0
1650988970000|2022-04-26 16:02:50|220.51|218.11|220.26|217.86|220.51|218.11|220.26|217.86|0
1650988980000|2022-04-26 16:03:00|220|217.6|220.39|217.99|220.39|217.99|220|217.6|0
1650988990000|2022-04-26 16:03:10|220.51|218.11|220.64|218.24|221.03|218.63|220.51|218.11|0
1650989000000|2022-04-26 16:03:20|220.26|217.86|220|217.6|220.26|217.86|219.87|217.47|0
1650989010000|2022-04-26 16:03:30|220.13|217.73|220.13|217.73|220.13|217.73|219.87|217.47|0
1650989020000|2022-04-26 16:03:40|220|217.6|219.23|216.83|220.13|217.73|219.23|216.83|0
1650989030000|2022-04-26 16:03:50|219.1|216.7|218.72|216.32|219.1|216.7|218.72|216.32|0
1650989040000|2022-04-26 16:04:00|218.85|216.45|219.49|217.09|219.61|217.21|218.85|216.45|0
1650989050000|2022-04-26 16:04:10|219.61|217.21|219.49|217.09|219.87|217.47|219.49|217.09|0
1650989060000|2022-04-26 16:04:20|219.61|217.21|219.23|216.83|219.61|217.21|219.1|216.7|0
1650989070000|2022-04-26 16:04:30|218.59|216.19|218.97|216.57|218.97|216.57|218.59|216.19|0
1650989080000|2022-04-26 16:04:40|219.1|216.7|218.97|216.57|219.36|216.96|218.97|216.57|0
1650989090000|2022-04-26 16:04:50|218.85|216.45|219.1|216.7|219.1|216.7|218.85|216.45|0
1650989100000|2022-04-26 16:05:00|218.97|216.57|219.1|216.7|219.1|216.7|218.85|216.45|0
1650989110000|2022-04-26 16:05:10|218.97|216.57|218.59|216.19|219.1|216.7|218.59|216.19|0
1650989120000|2022-04-26 16:05:20|218.46|216.06|217.95|215.55|218.59|216.19|217.95|215.55|0
1650989130000|2022-04-26 16:05:30|217.82|215.42|218.21|215.81|218.46|216.06|217.82|215.42|0
1650989140000|2022-04-26 16:05:40|218.46|216.06|218.46|216.06|218.72|216.32|218.46|216.06|0
1650989150000|2022-04-26 16:05:50|218.72|216.32|218.59|216.19|218.72|216.32|218.59|216.19|0
1650989160000|2022-04-26 16:06:00|218.72|216.32|219.17|216.77|219.23|216.83|218.72|216.32|0
1650989170000|2022-04-26 16:06:10|219.23|216.83|219.17|216.77|219.23|216.83|219.1|216.7|0
1650989180000|2022-04-26 16:06:20|219.61|217.21|219.36|216.96|219.61|217.21|219.36|216.96|0
1650989190000|2022-04-26 16:06:30|219.23|216.83|219.1|216.7|219.23|216.83|218.97|216.57|0
1650989200000|2022-04-26 16:06:40|218.84|216.44|218.84|216.44|218.84|216.44|218.84|216.44|0
1650989210000|2022-04-26 16:06:50|218.53|216.13|218.72|216.32|218.72|216.32|218.46|216.06|0
1650989220000|2022-04-26 16:07:00|218.97|216.57|219.1|216.7|219.23|216.83|218.97|216.57|0
1650989230000|2022-04-26 16:07:10|219.36|216.96|219.23|216.83|219.36|216.96|219.23|216.83|0
1650989240000|2022-04-26 16:07:20|218.97|216.57|218.78|216.38|218.97|216.57|218.72|216.32|0
1650989250000|2022-04-26 16:07:30|218.33|215.93|218.33|215.93|218.33|215.93|218.2|215.8|0
1650989260000|2022-04-26 16:07:40|218.46|216.06|218.84|216.44|218.97|216.57|218.46|216.06|0
1650989270000|2022-04-26 16:07:50|218.59|216.19|218.46|216.06|218.71|216.31|218.46|216.06|0
1650989280000|2022-04-26 16:08:00|218.2|215.8|217.82|215.42|218.2|215.8|217.82|215.42|0
1650989290000|2022-04-26 16:08:10|218.08|215.68|218.08|215.68|218.08|215.68|217.82|215.42|0
1650989300000|2022-04-26 16:08:20|217.95|215.55|218.46|216.06|218.46|216.06|217.95|215.55|0
1650989310000|2022-04-26 16:08:30|218.33|215.93|218.46|216.06|218.46|216.06|218.33|215.93|0
1650989320000|2022-04-26 16:08:40|218.2|215.8|217.95|215.55|218.33|215.93|217.95|215.55|0
1650989330000|2022-04-26 16:08:50|218.08|215.68|218.2|215.8|218.2|215.8|218.08|215.68|0
1650989340000|2022-04-26 16:09:00|218.33|215.93|218.33|215.93|218.59|216.19|218.33|215.93|0
1650989350000|2022-04-26 16:09:10|218.84|216.44|218.33|215.93|218.97|216.57|218.33|215.93|0
1650989360000|2022-04-26 16:09:20|217.95|215.55|216.93|214.53|217.95|215.55|216.93|214.53|0
1650989370000|2022-04-26 16:09:30|216.55|214.15|216.29|213.89|216.55|214.15|216.17|213.77|0
1650989380000|2022-04-26 16:09:40|216.17|213.77|215.91|213.51|216.17|213.77|215.91|213.51|0
1650989390000|2022-04-26 16:09:50|216.04|213.64|215.53|213.13|216.29|213.89|215.53|213.13|0
1650989400000|2022-04-26 16:10:00|215.79|213.39|215.66|213.26|215.79|213.39|215.41|213.01|0
1650989410000|2022-04-26 16:10:10|215.91|213.51|216.55|214.15|216.55|214.15|215.91|213.51|0
1650989420000|2022-04-26 16:10:20|216.67|214.27|216.93|214.53|216.93|214.53|216.67|214.27|0
1650989430000|2022-04-26 16:10:30|216.67|214.27|216.93|214.53|216.93|214.53|216.67|214.27|0
1650989440000|2022-04-26 16:10:40|216.8|214.4|216.8|214.4|216.93|214.53|216.8|214.4|0
1650989450000|2022-04-26 16:10:50|217.05|214.65|217.31|214.91|217.31|214.91|217.05|214.65|0
1650989460000|2022-04-26 16:11:00|217.44|215.04|217.18|214.78|217.44|215.04|217.18|214.78|0
1650989470000|2022-04-26 16:11:10|217.31|214.91|216.8|214.4|217.31|214.91|216.8|214.4|0
1650989480000|2022-04-26 16:11:20|216.16|213.76|215.66|213.26|216.16|213.76|215.66|213.26|0
1650989490000|2022-04-26 16:11:30|215.78|213.38|215.78|213.38|215.85|213.45|215.66|213.26|0
1650989500000|2022-04-26 16:11:40|215.91|213.51|216.04|213.64|216.04|213.64|215.78|213.38|0
1650989510000|2022-04-26 16:11:50|215.78|213.38|215.91|213.51|216.04|213.64|215.78|213.38|0
1650989520000|2022-04-26 16:12:00|216.04|213.64|216.54|214.14|216.54|214.14|216.04|213.64|0
1650989530000|2022-04-26 16:12:10|216.67|214.27|216.67|214.27|216.8|214.4|216.67|214.27|0
1650989540000|2022-04-26 16:12:20|216.8|214.4|217.05|214.65|217.05|214.65|216.8|214.4|0
1650989550000|2022-04-26 16:12:30|217.18|214.78|216.8|214.4|217.18|214.78|216.8|214.4|0
1650989560000|2022-04-26 16:12:40|216.54|214.14|216.67|214.27|216.8|214.4|216.54|214.14|0
1650989570000|2022-04-26 16:12:50|216.8|214.4|217.18|214.78|217.18|214.78|216.8|214.4|0
1650989580000|2022-04-26 16:13:00|217.31|214.91|216.54|214.14|217.31|214.91|216.54|214.14|0
1650989590000|2022-04-26 16:13:10|216.42|214.02|216.92|214.52|216.92|214.52|216.42|214.02|0
1650989600000|2022-04-26 16:13:20|216.86|214.46|216.67|214.27|216.86|214.46|216.67|214.27|0
1650989610000|2022-04-26 16:13:30|216.54|214.14|216.29|213.89|216.54|214.14|216.29|213.89|0
1650989620000|2022-04-26 16:13:40|216.16|213.76|216.8|214.4|216.8|214.4|216.16|213.76|0
1650989630000|2022-04-26 16:13:50|216.61|214.21|216.42|214.02|216.61|214.21|216.29|213.89|0
1650989640000|2022-04-26 16:14:00|216.67|214.27|217.05|214.65|217.05|214.65|216.67|214.27|0
1650989650000|2022-04-26 16:14:10|216.92|214.52|216.04|213.64|216.92|214.52|216.04|213.64|0
1650989660000|2022-04-26 16:14:20|215.91|213.51|215.15|212.75|215.91|213.51|215.15|212.75|0
1650989670000|2022-04-26 16:14:30|215.4|213|215.27|212.87|215.53|213.13|215.15|212.75|0
1650989680000|2022-04-26 16:14:40|215.15|212.75|215.4|213|215.4|213|215.09|212.69|0
1650989690000|2022-04-26 16:14:50|215.53|213.13|215.47|213.07|215.53|213.13|215.4|213|0
1650989700000|2022-04-26 16:15:00|215.27|212.87|215.4|213|215.4|213|215.27|212.87|0
1650989710000|2022-04-26 16:15:10|215.15|212.75|214.9|212.5|215.15|212.75|214.9|212.5|0
1650989720000|2022-04-26 16:15:20|214.64|212.24|214.52|212.12|214.77|212.37|214.52|212.12|0
1650989730000|2022-04-26 16:15:30|214.64|212.24|214.52|212.12|214.64|212.24|214.39|211.99|0
1650989740000|2022-04-26 16:15:40|214.39|211.99|214.39|211.99|214.58|212.18|214.39|211.99|0
1650989750000|2022-04-26 16:15:50|214.52|212.12|214.58|212.18|214.64|212.24|214.52|212.12|0
1650989760000|2022-04-26 16:16:00|214.64|212.24|214.52|212.12|214.64|212.24|214.52|212.12|0
1650989770000|2022-04-26 16:16:10|213.76|211.36|213.51|211.11|213.76|211.36|213.51|211.11|0
1650989780000|2022-04-26 16:16:20|213.63|211.23|213.51|211.11|213.63|211.23|213.51|211.11|0
1650989800000|2022-04-26 16:16:40|213.63|211.23|213.51|211.11|213.76|211.36|213.51|211.11|0
1650989810000|2022-04-26 16:16:50|213.76|211.36|214.01|211.61|214.14|211.74|213.76|211.36|0
1650989820000|2022-04-26 16:17:00|214.14|211.74|214.26|211.86|214.26|211.86|214.14|211.74|0
1650989830000|2022-04-26 16:17:10|214.14|211.74|214.26|211.86|214.26|211.86|214.14|211.74|0
1650989840000|2022-04-26 16:17:20|214.01|211.61|214.01|211.61|214.14|211.74|214.01|211.61|0
1650989850000|2022-04-26 16:17:30|214.08|211.68|214.01|211.61|214.08|211.68|213.88|211.48|0
1650989860000|2022-04-26 16:17:40|214.14|211.74|214.01|211.61|214.14|211.74|214.01|211.61|0
1650989870000|2022-04-26 16:17:50|213.88|211.48|213.13|210.73|213.88|211.48|213.13|210.73|0
1650989880000|2022-04-26 16:18:00|213.32|210.92|213.38|210.98|213.38|210.98|213.25|210.85|0
1650989890000|2022-04-26 16:18:10|213.25|210.85|213.13|210.73|213.25|210.85|213.13|210.73|0
1650989900000|2022-04-26 16:18:20|212.88|210.48|213.51|211.11|213.51|211.11|212.88|210.48|0
1650989910000|2022-04-26 16:18:30|213.63|211.23|213.88|211.48|213.88|211.48|213.63|211.23|0
1650989920000|2022-04-26 16:18:40|213.76|211.36|214.13|211.73|214.13|211.73|213.76|211.36|0
1650989930000|2022-04-26 16:18:50|214.01|211.61|213.95|211.55|214.13|211.73|213.95|211.55|0
1650989940000|2022-04-26 16:19:00|213.76|211.36|214.26|211.86|214.26|211.86|213.76|211.36|0
1650989950000|2022-04-26 16:19:10|214.51|212.11|214.26|211.86|214.51|212.11|214.26|211.86|0
1650989960000|2022-04-26 16:19:20|214.01|211.61|213.76|211.36|214.13|211.73|213.76|211.36|0
1650989970000|2022-04-26 16:19:30|213.63|211.23|213.76|211.36|213.76|211.36|213.25|210.85|0
1650989980000|2022-04-26 16:19:40|213.7|211.3|213.25|210.85|213.7|211.3|213.25|210.85|0
1650989990000|2022-04-26 16:19:50|213.38|210.98|211.27|208.87|213.63|211.23|211.14|208.74|0
1650990000000|2022-04-26 16:20:00|211.14|208.74|210.77|208.37|211.14|208.74|210.77|208.37|0
1650990010000|2022-04-26 16:20:10|210.51|208.11|210.51|208.11|210.64|208.24|210.51|208.11|0
1650990020000|2022-04-26 16:20:20|210.39|207.99|210.14|207.74|210.39|207.99|210.14|207.74|0
1650990030000|2022-04-26 16:20:30|210.01|207.61|210.14|207.74|210.26|207.86|210.01|207.61|0
1650990040000|2022-04-26 16:20:40|210.01|207.61|210.01|207.61|210.14|207.74|209.76|207.36|0
1650990050000|2022-04-26 16:20:50|209.89|207.49|209.89|207.49|209.89|207.49|209.76|207.36|0
1650990060000|2022-04-26 16:21:00|210.14|207.74|210.14|207.74|210.14|207.74|210.14|207.74|0
1650990070000|2022-04-26 16:21:10|210.26|207.86|210.01|207.61|210.26|207.86|210.01|207.61|0
1650990080000|2022-04-26 16:21:20|210.39|207.99|209.88|207.48|210.39|207.99|209.88|207.48|0
1650990090000|2022-04-26 16:21:30|209.76|207.36|209.76|207.36|209.88|207.48|209.76|207.36|0
1650990100000|2022-04-26 16:21:40|210.01|207.61|210.01|207.61|210.14|207.74|210.01|207.61|0
1650990110000|2022-04-26 16:21:50|210.14|207.74|210.14|207.74|210.14|207.74|210.01|207.61|0
1650990120000|2022-04-26 16:22:00|210.26|207.86|210.14|207.74|210.51|208.11|210.14|207.74|0
1650990130000|2022-04-26 16:22:10|210.01|207.61|209.95|207.55|210.01|207.61|209.95|207.55|0
1650990140000|2022-04-26 16:22:20|210.2|207.8|209.88|207.48|210.2|207.8|209.88|207.48|0
1650990150000|2022-04-26 16:22:30|210.01|207.61|209.63|207.23|210.01|207.61|209.51|207.11|0
1650990160000|2022-04-26 16:22:40|209.51|207.11|209.26|206.86|209.51|207.11|209.13|206.73|0
1650990170000|2022-04-26 16:22:50|209.13|206.73|209.26|206.86|209.26|206.86|209.13|206.73|0
1650990180000|2022-04-26 16:23:00|209.01|206.61|209.13|206.73|209.13|206.73|209.01|206.61|0
1650990190000|2022-04-26 16:23:10|209.26|206.86|209.01|206.61|209.26|206.86|209.01|206.61|0
1650990200000|2022-04-26 16:23:20|208.38|205.98|208.26|205.86|208.38|205.98|208.13|205.73|0
1650990210000|2022-04-26 16:23:30|208.13|205.73|208.13|205.73|208.26|205.86|208.13|205.73|0
1650990220000|2022-04-26 16:23:40|207.76|205.36|208.63|206.23|208.63|206.23|207.76|205.36|0
1650990230000|2022-04-26 16:23:50|208.51|206.11|208.26|205.86|208.76|206.36|208.26|205.86|0
1650990240000|2022-04-26 16:24:00|208.13|205.73|208.51|206.11|208.51|206.11|208.13|205.73|0
1650990250000|2022-04-26 16:24:10|208.76|206.36|208.88|206.48|208.88|206.48|208.63|206.23|0
1650990260000|2022-04-26 16:24:20|208.63|206.23|208.88|206.48|208.88|206.48|208.63|206.23|0
1650990270000|2022-04-26 16:24:30|208.76|206.36|209.13|206.73|209.13|206.73|208.76|206.36|0
1650990280000|2022-04-26 16:24:40|209.26|206.86|209.26|206.86|209.26|206.86|209.13|206.73|0
1650990290000|2022-04-26 16:24:50|209.01|206.61|209.13|206.73|209.26|206.86|209.01|206.61|0
1650990300000|2022-04-26 16:25:00|209.38|206.98|208.63|206.23|209.38|206.98|208.63|206.23|0
1650990310000|2022-04-26 16:25:10|208.51|206.11|208.5|206.1|208.51|206.11|208.38|205.98|0
1650990320000|2022-04-26 16:25:20|208.63|206.23|208.26|205.86|208.63|206.23|208.26|205.86|0
1650990330000|2022-04-26 16:25:30|208.01|205.61|207.76|205.36|208.01|205.61|207.76|205.36|0
1650990340000|2022-04-26 16:25:40|207.63|205.23|207.76|205.36|207.76|205.36|207.63|205.23|0
1650990350000|2022-04-26 16:25:50|207.63|205.23|208.01|205.61|208.01|205.61|207.63|205.23|0
1650990360000|2022-04-26 16:26:00|208.13|205.73|208.5|206.1|208.5|206.1|208.13|205.73|0
1650990370000|2022-04-26 16:26:10|208.63|206.23|208.38|205.98|208.63|206.23|208.38|205.98|0
1650990380000|2022-04-26 16:26:20|208.5|206.1|208.5|206.1|208.5|206.1|208.38|205.98|0
1650990390000|2022-04-26 16:26:30|208.63|206.23|208.57|206.17|208.82|206.42|208.57|206.17|0
1650990400000|2022-04-26 16:26:40|208.38|205.98|208|205.6|208.38|205.98|208|205.6|0
1650990410000|2022-04-26 16:26:50|207.76|205.36|207.26|204.86|207.76|205.36|207.26|204.86|0
1650990420000|2022-04-26 16:27:00|206.51|204.11|206.64|204.24|206.76|204.36|206.51|204.11|0
1650990430000|2022-04-26 16:27:10|206.39|203.99|205.52|203.12|206.39|203.99|205.52|203.12|0
1650990440000|2022-04-26 16:27:20|205.77|203.37|205.52|203.12|205.77|203.37|205.27|202.87|0
1650990450000|2022-04-26 16:27:30|205.64|203.24|205.89|203.49|205.89|203.49|205.64|203.24|0
1650990460000|2022-04-26 16:27:40|205.64|203.24|205.27|202.87|205.64|203.24|205.27|202.87|0
1650990470000|2022-04-26 16:27:50|205.03|202.63|205.03|202.63|205.03|202.63|204.9|202.5|0
1650990480000|2022-04-26 16:28:00|205.4|203|205.15|202.75|205.52|203.12|205.15|202.75|0
1650990490000|2022-04-26 16:28:10|205.27|202.87|205.27|202.87|205.27|202.87|205.15|202.75|0
1650990500000|2022-04-26 16:28:20|205.21|202.81|204.9|202.5|205.21|202.81|204.9|202.5|0
1650990510000|2022-04-26 16:28:30|205.15|202.75|205.15|202.75|205.15|202.75|205.03|202.63|0
1650990520000|2022-04-26 16:28:40|204.9|202.5|204.78|202.38|204.9|202.5|204.53|202.13|0
1650990530000|2022-04-26 16:28:50|204.53|202.13|204.53|202.13|204.53|202.13|204.41|202.01|0
1650990540000|2022-04-26 16:29:00|204.66|202.26|204.78|202.38|204.9|202.5|204.66|202.26|0
1650990550000|2022-04-26 16:29:10|204.53|202.13|204.41|202.01|204.66|202.26|204.41|202.01|0
1650990560000|2022-04-26 16:29:20|204.78|202.38|204.78|202.38|204.9|202.5|204.78|202.38|0
1650990570000|2022-04-26 16:29:30|204.9|202.5|204.78|202.38|204.9|202.5|204.78|202.38|0
1650990580000|2022-04-26 16:29:40|204.9|202.5|204.78|202.38|204.9|202.5|204.78|202.38|0
1650990590000|2022-04-26 16:29:50|204.9|202.5|205.52|203.12|205.52|203.12|204.9|202.5|0
1650990600000|2022-04-26 16:30:00|205.77|203.37|205.71|203.31|206.01|203.61|205.71|203.31|0
1650990610000|2022-04-26 16:30:10|205.52|203.12|205.02|202.62|205.52|203.12|204.9|202.5|0
1650990620000|2022-04-26 16:30:20|204.9|202.5|205.15|202.75|205.15|202.75|204.9|202.5|0
1650990630000|2022-04-26 16:30:30|205.27|202.87|205.39|202.99|205.39|202.99|205.02|202.62|0
1650990640000|2022-04-26 16:30:40|205.77|203.37|206.76|204.36|206.76|204.36|205.77|203.37|0
1650990650000|2022-04-26 16:30:50|206.63|204.23|206.88|204.48|206.88|204.48|206.63|204.23|0
1650990660000|2022-04-26 16:31:00|207.13|204.73|207.13|204.73|207.38|204.98|207.01|204.61|0
1650990670000|2022-04-26 16:31:10|207.25|204.85|206.88|204.48|207.25|204.85|206.88|204.48|0
1650990680000|2022-04-26 16:31:20|206.38|203.98|206.51|204.11|206.51|204.11|206.14|203.74|0
1650990690000|2022-04-26 16:31:30|206.63|204.23|206.88|204.48|206.88|204.48|206.63|204.23|0
1650990700000|2022-04-26 16:31:40|206.95|204.55|207|204.6|207|204.6|206.95|204.55|0
1650990710000|2022-04-26 16:31:50|207.19|204.79|208|205.6|208|205.6|207.19|204.79|0
1650990720000|2022-04-26 16:32:00|207.88|205.48|208.25|205.85|208.37|205.97|207.88|205.48|0
1650990730000|2022-04-26 16:32:10|208.5|206.1|208.25|205.85|208.5|206.1|208.25|205.85|0
1650990740000|2022-04-26 16:32:20|208.12|205.72|207.88|205.48|208.25|205.85|207.88|205.48|0
1650990750000|2022-04-26 16:32:30|207.75|205.35|207.88|205.48|207.88|205.48|207.63|205.23|0
1650990760000|2022-04-26 16:32:40|207.75|205.35|207.87|205.47|208|205.6|207.75|205.35|0
1650990770000|2022-04-26 16:32:50|207.75|205.35|207.63|205.23|207.75|205.35|207.5|205.1|0
1650990780000|2022-04-26 16:33:00|207.38|204.98|207|204.6|207.69|205.29|207|204.6|0
1650990790000|2022-04-26 16:33:10|206.88|204.48|206.88|204.48|207.13|204.73|206.76|204.36|0
1650990800000|2022-04-26 16:33:20|207.13|204.73|207.5|205.1|207.5|205.1|207.13|204.73|0
1650990810000|2022-04-26 16:33:30|207.63|205.23|207.75|205.35|207.75|205.35|207.5|205.1|0
1650990820000|2022-04-26 16:33:40|207.63|205.23|207.13|204.73|207.63|205.23|207.13|204.73|0
1650990830000|2022-04-26 16:33:50|207|204.6|207.13|204.73|207.13|204.73|206.88|204.48|0
1650990840000|2022-04-26 16:34:00|206.88|204.48|206.75|204.35|206.88|204.48|206.75|204.35|0
1650990850000|2022-04-26 16:34:10|207|204.6|207.13|204.73|207.38|204.98|207|204.6|0
1650990860000|2022-04-26 16:34:20|206.94|204.54|207.25|204.85|207.32|204.92|206.94|204.54|0
1650990870000|2022-04-26 16:34:30|207.5|205.1|207.32|204.92|207.5|205.1|207.25|204.85|0
1650990880000|2022-04-26 16:34:40|207.5|205.1|207.5|205.1|207.62|205.22|207.5|205.1|0
1650990890000|2022-04-26 16:34:50|207.62|205.22|207.75|205.35|208.12|205.72|207.62|205.22|0
1650990900000|2022-04-26 16:35:00|207.69|205.29|207.44|205.04|207.87|205.47|207.44|205.04|0
1650990910000|2022-04-26 16:35:10|207.07|204.67|207.37|204.97|207.5|205.1|207.07|204.67|0
1650990920000|2022-04-26 16:35:20|207.25|204.85|207|204.6|207.25|204.85|206.88|204.48|0
1650990930000|2022-04-26 16:35:30|207.13|204.73|206.88|204.48|207.13|204.73|206.88|204.48|0
1650990940000|2022-04-26 16:35:40|207|204.6|206.82|204.42|207|204.6|206.82|204.42|0
1650990950000|2022-04-26 16:35:50|207.13|204.73|207.13|204.73|207.13|204.73|207|204.6|0
1650990960000|2022-04-26 16:36:00|206.88|204.48|207|204.6|207|204.6|206.88|204.48|0
1650990970000|2022-04-26 16:36:10|206.88|204.48|207.37|204.97|207.37|204.97|206.88|204.48|0
1650990980000|2022-04-26 16:36:20|207.25|204.85|207|204.6|207.25|204.85|207|204.6|0
1650990990000|2022-04-26 16:36:30|207.13|204.73|207.25|204.85|207.25|204.85|207|204.6|0
1650991000000|2022-04-26 16:36:40|207.37|204.97|207.5|205.1|207.5|205.1|207.37|204.97|0
1650991010000|2022-04-26 16:36:50|207.62|205.22|207.62|205.22|207.62|205.22|207.37|204.97|0
1650991020000|2022-04-26 16:37:00|207.69|205.29|208|205.6|208|205.6|207.69|205.29|0
1650991030000|2022-04-26 16:37:10|208.12|205.72|208.37|205.97|208.37|205.97|208.12|205.72|0
1650991040000|2022-04-26 16:37:20|208.25|205.85|208.74|206.34|208.74|206.34|208.25|205.85|0
1650991050000|2022-04-26 16:37:30|208.87|206.47|209.37|206.97|209.75|207.35|208.87|206.47|0
1650991060000|2022-04-26 16:37:40|209.62|207.22|209.75|207.35|209.75|207.35|209.62|207.22|0
1650991070000|2022-04-26 16:37:50|209.62|207.22|210.06|207.66|210.25|207.85|209.62|207.22|0
1650991080000|2022-04-26 16:38:00|210.12|207.72|210.37|207.97|210.37|207.97|210|207.6|0
1650991090000|2022-04-26 16:38:10|210.5|208.1|210.37|207.97|210.5|208.1|210.37|207.97|0
1650991100000|2022-04-26 16:38:20|210.62|208.22|210.88|208.48|210.88|208.48|210.5|208.1|0
1650991110000|2022-04-26 16:38:30|210.75|208.35|210.62|208.22|210.75|208.35|210.5|208.1|0
1650991120000|2022-04-26 16:38:40|210.69|208.29|210.88|208.48|210.88|208.48|210.62|208.22|0
1650991130000|2022-04-26 16:38:50|210.75|208.35|211|208.6|211|208.6|210.75|208.35|0
1650991140000|2022-04-26 16:39:00|211.13|208.73|210.37|207.97|211.13|208.73|210.37|207.97|0
1650991150000|2022-04-26 16:39:10|210.75|208.35|210.62|208.22|211|208.6|210.62|208.22|0
1650991160000|2022-04-26 16:39:20|210.5|208.1|210.87|208.47|211.13|208.73|210.5|208.1|0
1650991170000|2022-04-26 16:39:30|211.13|208.73|211|208.6|211.13|208.73|210.87|208.47|0
1650991180000|2022-04-26 16:39:40|210.87|208.47|210.87|208.47|211|208.6|210.87|208.47|0
1650991190000|2022-04-26 16:39:50|211|208.6|210.75|208.35|211|208.6|210.75|208.35|0
1650991200000|2022-04-26 16:40:00|210.62|208.22|210.87|208.47|210.87|208.47|210.5|208.1|0
1650991210000|2022-04-26 16:40:10|211.25|208.85|210.87|208.47|211.38|208.98|210.87|208.47|0
1650991220000|2022-04-26 16:40:20|211|208.6|210.5|208.1|211|208.6|210.5|208.1|0
1650991230000|2022-04-26 16:40:30|210.69|208.29|210.75|208.35|210.87|208.47|210.62|208.22|0
1650991240000|2022-04-26 16:40:40|210.62|208.22|211|208.6|211.13|208.73|210.62|208.22|0
1650991250000|2022-04-26 16:40:50|210.87|208.47|210.62|208.22|210.87|208.47|210.62|208.22|0
1650991260000|2022-04-26 16:41:00|210.12|207.72|210.24|207.84|210.24|207.84|210.12|207.72|0
1650991270000|2022-04-26 16:41:10|210.37|207.97|211.38|208.98|211.38|208.98|210.37|207.97|0
1650991280000|2022-04-26 16:41:20|211.25|208.85|210.87|208.47|211.25|208.85|210.87|208.47|0
1650991290000|2022-04-26 16:41:30|210.75|208.35|210.37|207.97|210.75|208.35|210.37|207.97|0
1650991300000|2022-04-26 16:41:40|210.24|207.84|210.24|207.84|210.24|207.84|210.12|207.72|0
1650991310000|2022-04-26 16:41:50|209.99|207.59|209.49|207.09|209.99|207.59|209.49|207.09|0
1650991320000|2022-04-26 16:42:00|210.12|207.72|209.49|207.09|210.24|207.84|209.49|207.09|0
1650991330000|2022-04-26 16:42:10|209.37|206.97|209.49|207.09|209.49|207.09|209.37|206.97|0
1650991340000|2022-04-26 16:42:20|209.37|206.97|209.37|206.97|209.37|206.97|209.12|206.72|0
1650991350000|2022-04-26 16:42:30|209.49|207.09|209.49|207.09|209.62|207.22|209.49|207.09|0
1650991360000|2022-04-26 16:42:40|209.74|207.34|209.49|207.09|209.74|207.34|209.24|206.84|0
1650991370000|2022-04-26 16:42:50|209.62|207.22|210.12|207.72|210.24|207.84|209.62|207.22|0
1650991380000|2022-04-26 16:43:00|210.18|207.78|210.12|207.72|210.24|207.84|210.12|207.72|0
1650991390000|2022-04-26 16:43:10|210.37|207.97|210.49|208.09|210.62|208.22|210.37|207.97|0
1650991400000|2022-04-26 16:43:20|210.37|207.97|209.87|207.47|210.37|207.97|209.87|207.47|0
1650991410000|2022-04-26 16:43:30|209.74|207.34|210.31|207.91|210.37|207.97|209.74|207.34|0
1650991420000|2022-04-26 16:43:40|210.24|207.84|209.74|207.34|210.24|207.84|209.74|207.34|0
1650991430000|2022-04-26 16:43:50|209.87|207.47|209.36|206.96|209.87|207.47|209.36|206.96|0
1650991440000|2022-04-26 16:44:00|209.49|207.09|209.74|207.34|209.74|207.34|209.36|206.96|0
1650991450000|2022-04-26 16:44:10|209.99|207.59|209.99|207.59|209.99|207.59|209.99|207.59|0
1650991460000|2022-04-26 16:44:20|210.12|207.72|209.87|207.47|210.12|207.72|209.87|207.47|0
1650991470000|2022-04-26 16:44:30|209.99|207.59|210.12|207.72|210.24|207.84|209.99|207.59|0
1650991480000|2022-04-26 16:44:40|210.24|207.84|209.74|207.34|210.37|207.97|209.74|207.34|0
1650991490000|2022-04-26 16:44:50|209.87|207.47|210.24|207.84|210.24|207.84|209.87|207.47|0
1650991500000|2022-04-26 16:45:00|210.37|207.97|210.24|207.84|210.49|208.09|210.24|207.84|0
1650991510000|2022-04-26 16:45:10|210.62|208.22|211|208.6|211|208.6|210.62|208.22|0
1650991520000|2022-04-26 16:45:20|210.87|208.47|211.44|209.04|211.44|209.04|210.87|208.47|0
1650991530000|2022-04-26 16:45:30|211.5|209.1|211.75|209.35|211.75|209.35|211.5|209.1|0
1650991540000|2022-04-26 16:45:40|211.5|209.1|211.37|208.97|211.5|209.1|211.37|208.97|0
1650991550000|2022-04-26 16:45:50|211.25|208.85|211.25|208.85|211.25|208.85|211.25|208.85|0
1650991560000|2022-04-26 16:46:00|211.31|208.91|211.37|208.97|211.5|209.1|211.31|208.91|0
1650991570000|2022-04-26 16:46:10|211.75|209.35|212.13|209.73|212.13|209.73|211.75|209.35|0
1650991580000|2022-04-26 16:46:20|211.88|209.48|211.88|209.48|212|209.6|211.88|209.48|0
1650991590000|2022-04-26 16:46:30|211.5|209.1|211.62|209.22|211.62|209.22|211.37|208.97|0
1650991600000|2022-04-26 16:46:40|211.82|209.42|211.88|209.48|211.88|209.48|211.75|209.35|0
1650991610000|2022-04-26 16:46:50|211.62|209.22|211.75|209.35|211.82|209.42|211.62|209.22|0
1650991620000|2022-04-26 16:47:00|211.88|209.48|212.13|209.73|212.13|209.73|211.88|209.48|0
1650991630000|2022-04-26 16:47:10|212.64|210.24|212.64|210.24|212.89|210.49|212.51|210.11|0
1650991640000|2022-04-26 16:47:20|212.51|210.11|212.38|209.98|212.51|210.11|212.38|209.98|0
1650991650000|2022-04-26 16:47:30|212.26|209.86|212.26|209.86|212.51|210.11|212.26|209.86|0
1650991660000|2022-04-26 16:47:40|212.13|209.73|212.38|209.98|212.38|209.98|212.13|209.73|0
1650991670000|2022-04-26 16:47:50|212.63|210.23|212.38|209.98|212.63|210.23|212.38|209.98|0
1650991680000|2022-04-26 16:48:00|212.26|209.86|212.25|209.85|212.38|209.98|212.13|209.73|0
1650991690000|2022-04-26 16:48:10|212.13|209.73|211.62|209.22|212.13|209.73|211.62|209.22|0
1650991700000|2022-04-26 16:48:20|211.5|209.1|211.37|208.97|211.62|209.22|211.37|208.97|0
1650991710000|2022-04-26 16:48:30|211.24|208.84|211.88|209.48|211.88|209.48|211.24|208.84|0
1650991720000|2022-04-26 16:48:40|211.75|209.35|211.75|209.35|212.13|209.73|211.75|209.35|0
1650991730000|2022-04-26 16:48:50|212.13|209.73|212.25|209.85|212.38|209.98|212.13|209.73|0
1650991740000|2022-04-26 16:49:00|212|209.6|211.75|209.35|212|209.6|211.75|209.35|0
1650991750000|2022-04-26 16:49:10|211.5|209.1|211.87|209.47|211.87|209.47|211.5|209.1|0
1650991760000|2022-04-26 16:49:20|212.25|209.85|212.51|210.11|212.51|210.11|212.13|209.73|0
1650991770000|2022-04-26 16:49:30|212.63|210.23|212.13|209.73|212.63|210.23|212.13|209.73|0
1650991780000|2022-04-26 16:49:40|211.87|209.47|211.87|209.47|212|209.6|211.87|209.47|0
1650991790000|2022-04-26 16:49:50|212.38|209.98|212.38|209.98|212.51|210.11|212.38|209.98|0
1650991800000|2022-04-26 16:50:00|212.25|209.85|212.25|209.85|212.25|209.85|211.87|209.47|0
1650991810000|2022-04-26 16:50:10|212.38|209.98|212.25|209.85|212.51|210.11|212.25|209.85|0
1650991820000|2022-04-26 16:50:20|212.13|209.73|212|209.6|212.13|209.73|212|209.6|0
1650991830000|2022-04-26 16:50:30|212.13|209.73|211.75|209.35|212.13|209.73|211.75|209.35|0
1650991840000|2022-04-26 16:50:40|211.81|209.41|211.75|209.35|211.81|209.41|211.75|209.35|0
1650991850000|2022-04-26 16:50:50|211.87|209.47|211.5|209.1|211.87|209.47|211.5|209.1|0
1650991860000|2022-04-26 16:51:00|211.62|209.22|211.24|208.84|211.62|209.22|211.18|208.78|0
1650991870000|2022-04-26 16:51:10|211.62|209.22|211.12|208.72|211.62|209.22|211.12|208.72|0
1650991880000|2022-04-26 16:51:20|210.99|208.59|209.99|207.59|211.12|208.72|209.99|207.59|0
1650991890000|2022-04-26 16:51:30|210.24|207.84|210.11|207.71|210.36|207.96|210.11|207.71|0
1650991900000|2022-04-26 16:51:40|210.05|207.65|210.24|207.84|210.24|207.84|209.86|207.46|0
1650991910000|2022-04-26 16:51:50|210.49|208.09|209.86|207.46|210.49|208.09|209.86|207.46|0
1650991920000|2022-04-26 16:52:00|209.48|207.08|210.11|207.71|210.11|207.71|209.48|207.08|0
1650991930000|2022-04-26 16:52:10|210.36|207.96|209.86|207.46|210.36|207.96|209.86|207.46|0
1650991940000|2022-04-26 16:52:20|209.42|207.02|209.11|206.71|209.42|207.02|208.86|206.46|0
1650991950000|2022-04-26 16:52:30|209.23|206.83|209.61|207.21|209.73|207.33|209.23|206.83|0
1650991960000|2022-04-26 16:52:40|209.48|207.08|209.36|206.96|209.61|207.21|209.36|206.96|0
1650991970000|2022-04-26 16:52:50|209.48|207.08|209.61|207.21|209.61|207.21|209.48|207.08|0
1650991980000|2022-04-26 16:53:00|209.55|207.15|209.36|206.96|209.55|207.15|209.36|206.96|0
1650991990000|2022-04-26 16:53:10|209.61|207.21|210.86|208.46|210.86|208.46|209.36|206.96|0
1650992000000|2022-04-26 16:53:20|210.61|208.21|211.11|208.71|211.11|208.71|210.61|208.21|0
1650992010000|2022-04-26 16:53:30|210.99|208.59|211.37|208.97|211.37|208.97|210.99|208.59|0
1650992020000|2022-04-26 16:53:40|211.49|209.09|211.49|209.09|211.49|209.09|211.24|208.84|0
1650992030000|2022-04-26 16:53:50|211.37|208.97|211.11|208.71|211.49|209.09|211.11|208.71|0
1650992040000|2022-04-26 16:54:00|211.37|208.97|211.24|208.84|211.62|209.22|211.24|208.84|0
1650992050000|2022-04-26 16:54:10|211.37|208.97|211.11|208.71|211.37|208.97|211.11|208.71|0
1650992060000|2022-04-26 16:54:20|210.99|208.59|211.49|209.09|211.49|209.09|210.99|208.59|0
1650992070000|2022-04-26 16:54:30|211.37|208.97|211.37|208.97|211.37|208.97|211.05|208.65|0
1650992080000|2022-04-26 16:54:40|211.24|208.84|210.86|208.46|211.37|208.97|210.86|208.46|0
1650992090000|2022-04-26 16:54:50|210.61|208.21|210.48|208.08|210.61|208.21|210.48|208.08|0
1650992100000|2022-04-26 16:55:00|210.86|208.46|210.61|208.21|210.86|208.46|210.61|208.21|0
1650992110000|2022-04-26 16:55:10|210.74|208.34|210.86|208.46|210.99|208.59|210.74|208.34|0
1650992120000|2022-04-26 16:55:20|210.48|208.08|210.74|208.34|210.74|208.34|210.48|208.08|0
1650992130000|2022-04-26 16:55:30|210.86|208.46|211.05|208.65|211.05|208.65|210.86|208.46|0
1650992140000|2022-04-26 16:55:40|210.99|208.59|211.11|208.71|211.11|208.71|210.8|208.4|0
1650992150000|2022-04-26 16:55:50|210.99|208.59|210.36|207.96|210.99|208.59|210.36|207.96|0
1650992160000|2022-04-26 16:56:00|210.48|208.08|210.48|208.08|210.48|208.08|210.48|208.08|0
1650992170000|2022-04-26 16:56:10|210.61|208.21|210.86|208.46|210.86|208.46|210.36|207.96|0
1650992180000|2022-04-26 16:56:20|211.24|208.84|210.99|208.59|211.24|208.84|210.99|208.59|0
1650992190000|2022-04-26 16:56:30|210.73|208.33|210.73|208.33|210.73|208.33|210.73|208.33|0
1650992200000|2022-04-26 16:56:40|210.36|207.96|210.3|207.9|210.36|207.96|210.23|207.83|0
1650992210000|2022-04-26 16:56:50|210.23|207.83|210.3|207.9|210.3|207.9|210.11|207.71|0
1650992220000|2022-04-26 16:57:00|210.48|208.08|210.36|207.96|210.48|208.08|210.36|207.96|0
1650992230000|2022-04-26 16:57:10|210.11|207.71|209.73|207.33|210.11|207.71|209.6|207.2|0
1650992240000|2022-04-26 16:57:20|209.85|207.45|209.6|207.2|209.98|207.58|209.6|207.2|0
1650992250000|2022-04-26 16:57:30|209.73|207.33|209.23|206.83|209.73|207.33|209.23|206.83|0
1650992260000|2022-04-26 16:57:40|208.85|206.45|206.49|204.09|208.85|206.45|206.49|204.09|0
1650992270000|2022-04-26 16:57:50|206.24|203.84|204.63|202.23|206.24|203.84|204.63|202.23|0
1650992280000|2022-04-26 16:58:00|204.51|202.11|204.26|201.86|204.63|202.23|204.26|201.86|0
1650992290000|2022-04-26 16:58:10|204.63|202.23|205.74|203.34|205.74|203.34|204.63|202.23|0
1650992300000|2022-04-26 16:58:20|206.36|203.96|206.73|204.33|206.73|204.33|206.36|203.96|0
1650992310000|2022-04-26 16:58:30|206.86|204.46|206.49|204.09|206.86|204.46|206.36|203.96|0
1650992320000|2022-04-26 16:58:40|205.74|203.34|206.73|204.33|206.73|204.33|205.74|203.34|0
1650992330000|2022-04-26 16:58:50|206.86|204.46|206.73|204.33|206.98|204.58|206.73|204.33|0
1650992340000|2022-04-26 16:59:00|206.86|204.46|206.86|204.46|207.23|204.83|206.86|204.46|0
1650992350000|2022-04-26 16:59:10|206.61|204.21|206.98|204.58|206.98|204.58|206.3|203.9|0
1650992360000|2022-04-26 16:59:20|206.86|204.46|206.11|203.71|206.86|204.46|205.99|203.59|0
1650992370000|2022-04-26 16:59:30|205.62|203.22|205.25|202.85|205.74|203.34|205.25|202.85|0
1650992380000|2022-04-26 16:59:40|205.12|202.72|205.12|202.72|205.25|202.85|205|202.6|0
1650992390000|2022-04-26 16:59:50|204.88|202.48|204.51|202.11|204.88|202.48|204.51|202.11|0
1650992400000|2022-04-26 17:00:00|204.63|202.23|205.12|202.72|205.12|202.72|204.63|202.23|0
1650992410000|2022-04-26 17:00:10|205.25|202.85|205.74|203.34|205.74|203.34|205.25|202.85|0
1650992420000|2022-04-26 17:00:20|205.99|203.59|205.74|203.34|206.11|203.71|205.74|203.34|0
1650992430000|2022-04-26 17:00:30|205.99|203.59|205.99|203.59|206.11|203.71|205.99|203.59|0
1650992440000|2022-04-26 17:00:40|206.24|203.84|206.48|204.08|206.48|204.08|206.11|203.71|0
1650992450000|2022-04-26 17:00:50|206.36|203.96|206.61|204.21|206.61|204.21|206.36|203.96|0
1650992460000|2022-04-26 17:01:00|206.73|204.33|206.98|204.58|206.98|204.58|206.61|204.21|0
1650992470000|2022-04-26 17:01:10|207.23|204.83|207.35|204.95|207.35|204.95|207.23|204.83|0
1650992480000|2022-04-26 17:01:20|207.48|205.08|207.6|205.2|207.6|205.2|207.48|205.08|0
1650992490000|2022-04-26 17:01:30|207.73|205.33|207.73|205.33|207.73|205.33|207.6|205.2|0
1650992500000|2022-04-26 17:01:40|207.85|205.45|208.35|205.95|208.35|205.95|207.79|205.39|0
1650992510000|2022-04-26 17:01:50|207.85|205.45|208.24|205.84|210.48|208.08|207.85|205.45|0
1650992520000|2022-04-26 17:02:00|208.11|205.71|208.61|206.21|208.61|206.21|208.11|205.71|0
1650992530000|2022-04-26 17:02:10|209.24|206.84|209.36|206.96|209.36|206.96|209.11|206.71|0
1650992540000|2022-04-26 17:02:20|209.11|206.71|210.24|207.84|210.37|207.97|209.11|206.71|0
1650992550000|2022-04-26 17:02:30|210.49|208.09|210.87|208.47|210.87|208.47|210.49|208.09|0
1650992560000|2022-04-26 17:02:40|211|208.6|211.5|209.1|211.5|209.1|211|208.6|0
1650992570000|2022-04-26 17:02:50|211.38|208.98|211.5|209.1|211.63|209.23|211.38|208.98|0
1650992580000|2022-04-26 17:03:00|211.12|208.72|211.44|209.04|211.5|209.1|211.12|208.72|0
1650992590000|2022-04-26 17:03:10|211.25|208.85|211.88|209.48|211.88|209.48|211.25|208.85|0
1650992600000|2022-04-26 17:03:20|212.01|209.61|211.82|209.42|212.01|209.61|211.63|209.23|0
1650992610000|2022-04-26 17:03:30|211.37|208.97|211.37|208.97|211.75|209.35|211.37|208.97|0
1650992620000|2022-04-26 17:03:40|211.5|209.1|212.01|209.61|212.01|209.61|211.5|209.1|0
1650992630000|2022-04-26 17:03:50|212.26|209.86|212.01|209.61|212.51|210.11|212.01|209.61|0
1650992640000|2022-04-26 17:04:00|212.26|209.86|213.02|210.62|213.02|210.62|212.26|209.86|0
1650992650000|2022-04-26 17:04:10|212.77|210.37|212.89|210.49|213.08|210.68|212.76|210.36|0
1650992660000|2022-04-26 17:04:20|212.76|210.36|214.19|211.79|214.19|211.79|212.64|210.24|0
1650992670000|2022-04-26 17:04:30|213.93|211.53|213.42|211.02|213.93|211.53|213.42|211.02|0
1650992680000|2022-04-26 17:04:40|213.04|210.64|213.17|210.77|213.24|210.84|213.04|210.64|0
1650992690000|2022-04-26 17:04:50|213.42|211.02|213.42|211.02|213.68|211.28|213.42|211.02|0
1650992700000|2022-04-26 17:05:00|213.17|210.77|213.04|210.64|213.68|211.28|213.04|210.64|0
1650992710000|2022-04-26 17:05:10|213.17|210.77|212.41|210.01|213.17|210.77|212.41|210.01|0
1650992720000|2022-04-26 17:05:20|212.79|210.39|212.54|210.14|212.79|210.39|212.54|210.14|0
1650992730000|2022-04-26 17:05:30|212.92|210.52|213.3|210.9|213.55|211.15|212.92|210.52|0
1650992740000|2022-04-26 17:05:40|213.17|210.77|212.92|210.52|213.17|210.77|212.79|210.39|0
1650992750000|2022-04-26 17:05:50|213.17|210.77|213.55|211.15|213.68|211.28|213.17|210.77|0
1650992760000|2022-04-26 17:06:00|213.68|211.28|213.04|210.64|213.68|211.28|212.92|210.52|0
1650992770000|2022-04-26 17:06:10|212.79|210.39|212.86|210.46|213.04|210.64|212.54|210.14|0
1650992780000|2022-04-26 17:06:20|212.79|210.39|212.92|210.52|213.04|210.64|212.79|210.39|0
1650992790000|2022-04-26 17:06:30|212.54|210.14|212.54|210.14|212.66|210.26|212.54|210.14|0
1650992800000|2022-04-26 17:06:40|212.35|209.95|212.79|210.39|212.79|210.39|212.35|209.95|0
1650992810000|2022-04-26 17:06:50|213.04|210.64|213.3|210.9|213.3|210.9|213.04|210.64|0
1650992820000|2022-04-26 17:07:00|213.17|210.77|213.17|210.77|213.3|210.9|213.17|210.77|0
1650992830000|2022-04-26 17:07:10|213.3|210.9|213.17|210.77|213.3|210.9|212.98|210.58|0
1650992840000|2022-04-26 17:07:20|213.3|210.9|212.79|210.39|213.3|210.9|212.79|210.39|0
1650992850000|2022-04-26 17:07:30|212.85|210.45|212.35|209.95|212.85|210.45|212.16|209.76|0
1650992860000|2022-04-26 17:07:40|212.54|210.14|212.16|209.76|212.92|210.52|212.16|209.76|0
1650992870000|2022-04-26 17:07:50|212.28|209.88|212.92|210.52|213.04|210.64|212.28|209.88|0
1650992880000|2022-04-26 17:08:00|212.79|210.39|211.78|209.38|212.79|210.39|211.78|209.38|0
1650992890000|2022-04-26 17:08:10|212.03|209.63|212.03|209.63|212.16|209.76|211.91|209.51|0
1650992900000|2022-04-26 17:08:20|212.1|209.7|212.54|210.14|212.54|210.14|212.1|209.7|0
1650992910000|2022-04-26 17:08:30|212.66|210.26|212.6|210.2|212.66|210.26|212.54|210.14|0
1650992920000|2022-04-26 17:08:40|212.41|210.01|212.03|209.63|212.41|210.01|212.03|209.63|0
1650992930000|2022-04-26 17:08:50|212.16|209.76|212.28|209.88|212.28|209.88|212.16|209.76|0
1650992940000|2022-04-26 17:09:00|212.66|210.26|212.91|210.51|212.91|210.51|212.66|210.26|0
1650992950000|2022-04-26 17:09:10|213.04|210.64|213.17|210.77|213.17|210.77|212.91|210.51|0
1650992960000|2022-04-26 17:09:20|213.29|210.89|212.91|210.51|213.29|210.89|212.66|210.26|0
1650992970000|2022-04-26 17:09:30|213.04|210.64|213.17|210.77|213.17|210.77|213.04|210.64|0
1650992980000|2022-04-26 17:09:40|213.04|210.64|212.79|210.39|213.04|210.64|212.79|210.39|0
1650992990000|2022-04-26 17:09:50|213.17|210.77|213.04|210.64|213.17|210.77|213.04|210.64|0
1650993000000|2022-04-26 17:10:00|213.17|210.77|213.42|211.02|213.55|211.15|213.17|210.77|0
1650993010000|2022-04-26 17:10:10|213.29|210.89|212.79|210.39|213.55|211.15|212.79|210.39|0
1650993020000|2022-04-26 17:10:20|213.17|210.77|213.55|211.15|213.55|211.15|213.17|210.77|0
1650993030000|2022-04-26 17:10:30|213.8|211.4|213.8|211.4|213.8|211.4|213.67|211.27|0
1650993040000|2022-04-26 17:10:40|213.93|211.53|214.05|211.65|214.05|211.65|213.8|211.4|0
1650993050000|2022-04-26 17:10:50|213.99|211.59|213.8|211.4|213.99|211.59|213.67|211.27|0
1650993060000|2022-04-26 17:11:00|213.67|211.27|213.04|210.64|213.67|211.27|213.04|210.64|0
1650993070000|2022-04-26 17:11:10|213.17|210.77|213.36|210.96|213.55|211.15|213.17|210.77|0
1650993080000|2022-04-26 17:11:20|213.29|210.89|213.42|211.02|213.42|211.02|213.29|210.89|0
1650993090000|2022-04-26 17:11:30|213.36|210.96|212.91|210.51|213.36|210.96|212.91|210.51|0
1650993100000|2022-04-26 17:11:40|212.66|210.26|212.53|210.13|212.79|210.39|212.53|210.13|0
1650993110000|2022-04-26 17:11:50|212.6|210.2|213.29|210.89|213.29|210.89|212.6|210.2|0
1650993120000|2022-04-26 17:12:00|213.42|211.02|213.42|211.02|213.42|211.02|213.36|210.96|0
1650993130000|2022-04-26 17:12:10|213.54|211.14|213.04|210.64|213.67|211.27|213.04|210.64|0
1650993140000|2022-04-26 17:12:20|212.91|210.51|212.91|210.51|213.04|210.64|212.91|210.51|0
1650993150000|2022-04-26 17:12:30|212.79|210.39|213.16|210.76|213.16|210.76|212.66|210.26|0
1650993160000|2022-04-26 17:12:40|213.04|210.64|212.78|210.38|213.04|210.64|212.78|210.38|0
1650993170000|2022-04-26 17:12:50|212.72|210.32|212.78|210.38|212.78|210.38|212.66|210.26|0
1650993180000|2022-04-26 17:13:00|212.6|210.2|212.41|210.01|212.6|210.2|212.28|209.88|0
1650993190000|2022-04-26 17:13:10|212.66|210.26|213.16|210.76|213.16|210.76|212.66|210.26|0
1650993200000|2022-04-26 17:13:20|213.29|210.89|213.29|210.89|213.29|210.89|213.16|210.76|0
1650993210000|2022-04-26 17:13:30|213.54|211.14|213.54|211.14|213.67|211.27|213.54|211.14|0
1650993220000|2022-04-26 17:13:40|213.67|211.27|213.61|211.21|213.67|211.27|213.61|211.21|0
1650993230000|2022-04-26 17:13:50|213.67|211.27|214.05|211.65|214.05|211.65|213.67|211.27|0
1650993240000|2022-04-26 17:14:00|213.8|211.4|214.18|211.78|214.18|211.78|213.8|211.4|0
1650993250000|2022-04-26 17:14:10|214.94|212.54|214.69|212.29|214.94|212.54|214.69|212.29|0
1650993260000|2022-04-26 17:14:20|214.56|212.16|214.94|212.54|214.94|212.54|214.56|212.16|0
1650993270000|2022-04-26 17:14:30|215.07|212.67|215.19|212.79|215.45|213.05|215.07|212.67|0
1650993280000|2022-04-26 17:14:40|215.07|212.67|215.07|212.67|215.32|212.92|214.94|212.54|0
1650993290000|2022-04-26 17:14:50|215.32|212.92|215.83|213.43|215.83|213.43|215.32|212.92|0
1650993300000|2022-04-26 17:15:00|215.96|213.56|215.96|213.56|216.21|213.81|215.77|213.37|0
1650993310000|2022-04-26 17:15:10|216.21|213.81|215.96|213.56|216.21|213.81|215.58|213.18|0
1650993320000|2022-04-26 17:15:20|216.09|213.69|215.7|213.3|216.09|213.69|215.7|213.3|0
1650993330000|2022-04-26 17:15:30|215.45|213.05|214.94|212.54|215.45|213.05|214.94|212.54|0
1650993340000|2022-04-26 17:15:40|214.81|212.41|215.07|212.67|215.07|212.67|214.81|212.41|0
1650993350000|2022-04-26 17:15:50|215.19|212.79|215.45|213.05|215.45|213.05|215.19|212.79|0
1650993360000|2022-04-26 17:16:00|215.19|212.79|215.7|213.3|215.83|213.43|215.19|212.79|0
1650993370000|2022-04-26 17:16:10|215.57|213.17|215.83|213.43|215.83|213.43|215.57|213.17|0
1650993380000|2022-04-26 17:16:20|215.7|213.3|215.96|213.56|215.96|213.56|215.7|213.3|0
1650993390000|2022-04-26 17:16:30|216.08|213.68|216.08|213.68|216.21|213.81|216.08|213.68|0
1650993400000|2022-04-26 17:16:40|216.21|213.81|215.96|213.56|216.21|213.81|215.96|213.56|0
1650993410000|2022-04-26 17:16:50|215.83|213.43|216.15|213.75|216.15|213.75|215.7|213.3|0
1650993420000|2022-04-26 17:17:00|216.08|213.68|216.34|213.94|216.34|213.94|216.08|213.68|0
1650993430000|2022-04-26 17:17:10|216.21|213.81|215.96|213.56|216.21|213.81|215.83|213.43|0
1650993440000|2022-04-26 17:17:20|216.21|213.81|216.28|213.88|216.47|214.07|216.21|213.81|0
1650993450000|2022-04-26 17:17:30|216.08|213.68|216.21|213.81|216.34|213.94|216.08|213.68|0
1650993460000|2022-04-26 17:17:40|215.96|213.56|216.21|213.81|216.21|213.81|215.96|213.56|0
1650993470000|2022-04-26 17:17:50|216.47|214.07|216.21|213.81|216.72|214.32|216.21|213.81|0
1650993480000|2022-04-26 17:18:00|216.47|214.07|216.72|214.32|216.72|214.32|216.47|214.07|0
1650993490000|2022-04-26 17:18:10|216.59|214.19|216.85|214.45|216.85|214.45|216.59|214.19|0
1650993500000|2022-04-26 17:18:20|216.72|214.32|216.72|214.32|216.72|214.32|216.47|214.07|0
1650993510000|2022-04-26 17:18:30|216.59|214.19|216.59|214.19|216.72|214.32|216.59|214.19|0
1650993520000|2022-04-26 17:18:40|216.47|214.07|216.59|214.19|216.59|214.19|216.47|214.07|0
1650993530000|2022-04-26 17:18:50|216.72|214.32|216.85|214.45|216.98|214.58|216.72|214.32|0
1650993540000|2022-04-26 17:19:00|216.98|214.58|216.98|214.58|217.23|214.83|216.98|214.58|0
1650993550000|2022-04-26 17:19:10|217.23|214.83|217.23|214.83|217.49|215.09|217.23|214.83|0
1650993560000|2022-04-26 17:19:20|217.62|215.22|218|215.6|218|215.6|217.62|215.22|0
1650993570000|2022-04-26 17:19:30|217.88|215.48|217.62|215.22|218|215.6|217.62|215.22|0
1650993580000|2022-04-26 17:19:40|217.49|215.09|217.49|215.09|217.49|215.09|217.36|214.96|0
1650993590000|2022-04-26 17:19:50|217.62|215.22|218|215.6|218.13|215.73|217.62|215.22|0
1650993600000|2022-04-26 17:20:00|218.26|215.86|218.13|215.73|218.26|215.86|218.13|215.73|0
1650993610000|2022-04-26 17:20:10|217.75|215.35|217.75|215.35|217.75|215.35|217.75|215.35|0
1650993620000|2022-04-26 17:20:20|217.49|215.09|217.62|215.22|217.62|215.22|217.49|215.09|0
1650993630000|2022-04-26 17:20:30|217.87|215.47|218.13|215.73|218.13|215.73|217.87|215.47|0
1650993640000|2022-04-26 17:20:40|217.75|215.35|217.87|215.47|217.87|215.47|217.49|215.09|0
1650993650000|2022-04-26 17:20:50|218.13|215.73|218.26|215.86|218.26|215.86|218.13|215.73|0
1650993660000|2022-04-26 17:21:00|218.13|215.73|218|215.6|218.13|215.73|217.87|215.47|0
1650993670000|2022-04-26 17:21:10|217.87|215.47|217.62|215.22|217.87|215.47|217.62|215.22|0
1650993680000|2022-04-26 17:21:20|217.87|215.47|218.52|216.12|218.52|216.12|217.87|215.47|0
1650993690000|2022-04-26 17:21:30|218.26|215.86|217.87|215.47|218.26|215.86|217.87|215.47|0
1650993700000|2022-04-26 17:21:40|217.75|215.35|217.36|214.96|217.75|215.35|217.36|214.96|0
1650993710000|2022-04-26 17:21:50|217.49|215.09|217.75|215.35|217.75|215.35|217.49|215.09|0
1650993720000|2022-04-26 17:22:00|217.62|215.22|218.13|215.73|218.13|215.73|217.62|215.22|0
1650993730000|2022-04-26 17:22:10|218.26|215.86|218.52|216.12|218.52|216.12|218.26|215.86|0
1650993740000|2022-04-26 17:22:20|218.39|215.99|218.64|216.24|218.64|216.24|218.39|215.99|0
1650993750000|2022-04-26 17:22:30|218.52|216.12|218.39|215.99|218.52|216.12|218.39|215.99|0
1650993760000|2022-04-26 17:22:40|218.64|216.24|218.39|215.99|218.77|216.37|218.39|215.99|0
1650993770000|2022-04-26 17:22:50|218.52|216.12|219.03|216.63|219.03|216.63|218.52|216.12|0
1650993780000|2022-04-26 17:23:00|218.77|216.37|218.9|216.5|218.9|216.5|218.64|216.24|0
1650993790000|2022-04-26 17:23:10|219.03|216.63|219.42|217.02|219.55|217.15|219.03|216.63|0
1650993800000|2022-04-26 17:23:20|219.55|217.15|219.55|217.15|219.61|217.21|219.55|217.15|0
1650993810000|2022-04-26 17:23:30|219.68|217.28|219.68|217.28|219.8|217.4|219.68|217.28|0
1650993820000|2022-04-26 17:23:40|219.61|217.21|219.29|216.89|219.61|217.21|219.29|216.89|0
1650993830000|2022-04-26 17:23:50|219.42|217.02|219.68|217.28|219.68|217.28|219.42|217.02|0
1650993840000|2022-04-26 17:24:00|219.55|217.15|219.42|217.02|219.55|217.15|219.42|217.02|0
1650993850000|2022-04-26 17:24:10|219.55|217.15|219.29|216.89|219.55|217.15|219.29|216.89|0
1650993860000|2022-04-26 17:24:20|219.16|216.76|219.16|216.76|219.29|216.89|219.16|216.76|0
1650993870000|2022-04-26 17:24:30|219.29|216.89|219.42|217.02|219.55|217.15|219.29|216.89|0
1650993880000|2022-04-26 17:24:40|219.29|216.89|219.55|217.15|219.55|217.15|219.29|216.89|0
1650993890000|2022-04-26 17:24:50|219.67|217.27|219.67|217.27|219.67|217.27|219.55|217.15|0
1650993900000|2022-04-26 17:25:00|219.54|217.14|219.42|217.02|219.54|217.14|219.42|217.02|0
1650993910000|2022-04-26 17:25:10|219.67|217.27|219.29|216.89|219.67|217.27|219.29|216.89|0
1650993920000|2022-04-26 17:25:20|219.54|217.14|219.54|217.14|219.54|217.14|219.54|217.14|0
1650993930000|2022-04-26 17:25:30|219.16|216.76|219.16|216.76|219.42|217.02|219.16|216.76|0
1650993940000|2022-04-26 17:25:40|219.29|216.89|218.9|216.5|219.29|216.89|218.9|216.5|0
1650993950000|2022-04-26 17:25:50|219.16|216.76|219.29|216.89|219.29|216.89|219.16|216.76|0
1650993960000|2022-04-26 17:26:00|219.42|217.02|219.03|216.63|219.42|217.02|219.03|216.63|0
1650993970000|2022-04-26 17:26:10|219.16|216.76|219.03|216.63|219.16|216.76|219.03|216.63|0
1650993980000|2022-04-26 17:26:20|218.9|216.5|218.77|216.37|218.9|216.5|218.77|216.37|0
1650993990000|2022-04-26 17:26:30|218.64|216.24|218.9|216.5|218.9|216.5|218.64|216.24|0
1650994000000|2022-04-26 17:26:40|219.09|216.69|218.9|216.5|219.16|216.76|218.9|216.5|0
1650994010000|2022-04-26 17:26:50|219.41|217.01|219.67|217.27|219.67|217.27|219.41|217.01|0
1650994020000|2022-04-26 17:27:00|219.8|217.4|219.54|217.14|219.8|217.4|219.54|217.14|0
1650994030000|2022-04-26 17:27:10|219.67|217.27|219.16|216.76|219.67|217.27|219.16|216.76|0
1650994040000|2022-04-26 17:27:20|219.28|216.88|219.54|217.14|219.54|217.14|219.28|216.88|0
1650994050000|2022-04-26 17:27:30|219.28|216.88|219.16|216.76|219.28|216.88|219.16|216.76|0
1650994060000|2022-04-26 17:27:40|219.28|216.88|219.28|216.88|219.41|217.01|219.28|216.88|0
1650994070000|2022-04-26 17:27:50|219.41|217.01|219.28|216.88|219.41|217.01|219.28|216.88|0
1650994080000|2022-04-26 17:28:00|219.41|217.01|219.28|216.88|219.54|217.14|219.28|216.88|0
1650994090000|2022-04-26 17:28:10|219.16|216.76|219.03|216.63|219.22|216.82|219.03|216.63|0
1650994100000|2022-04-26 17:28:20|219.16|216.76|219.41|217.01|219.54|217.14|219.16|216.76|0
1650994110000|2022-04-26 17:28:30|219.54|217.14|216.02|213.62|219.54|217.14|216.02|213.62|0
1650994120000|2022-04-26 17:28:40|215.89|213.49|221.36|218.96|221.62|219.22|215.89|213.49|0
1650994130000|2022-04-26 17:28:50|221.1|218.7|220.52|218.12|221.1|218.7|220.19|217.79|0
1650994140000|2022-04-26 17:29:00|220.32|217.92|220.19|217.79|220.32|217.92|220.06|217.66|0
1650994150000|2022-04-26 17:29:10|220.45|218.05|221.1|218.7|221.1|218.7|220.45|218.05|0
1650994160000|2022-04-26 17:29:20|221.36|218.96|221.1|218.7|221.36|218.96|220.84|218.44|0
1650994170000|2022-04-26 17:29:30|220.97|218.57|220.71|218.31|220.97|218.57|220.71|218.31|0
1650994180000|2022-04-26 17:29:40|220.84|218.44|220.71|218.31|220.84|218.44|220.71|218.31|0
1650994190000|2022-04-26 17:29:50|220.58|218.18|220.84|218.44|220.84|218.44|220.58|218.18|0
1650994200000|2022-04-26 17:30:00|220.97|218.57|220.97|218.57|221.1|218.7|220.97|218.57|0
1650994210000|2022-04-26 17:30:10|221.1|218.7|221.23|218.83|221.49|219.09|221.1|218.7|0
1650994220000|2022-04-26 17:30:20|221.36|218.96|220.71|218.31|221.36|218.96|220.71|218.31|0
1650994230000|2022-04-26 17:30:30|220.84|218.44|221.48|219.08|221.48|219.08|220.84|218.44|0
1650994240000|2022-04-26 17:30:40|221.61|219.21|221.48|219.08|221.61|219.21|221.48|219.08|0
1650994250000|2022-04-26 17:30:50|221.23|218.83|221.48|219.08|221.48|219.08|221.23|218.83|0
1650994260000|2022-04-26 17:31:00|221.35|218.95|221.1|218.7|221.35|218.95|220.97|218.57|0
1650994270000|2022-04-26 17:31:10|221.35|218.95|221.1|218.7|221.35|218.95|221.1|218.7|0
1650994280000|2022-04-26 17:31:20|221.22|218.82|220.84|218.44|221.22|218.82|220.84|218.44|0
1650994290000|2022-04-26 17:31:30|220.58|218.18|221.22|218.82|221.22|218.82|220.58|218.18|0
1650994300000|2022-04-26 17:31:40|221.35|218.95|221.48|219.08|221.48|219.08|221.35|218.95|0
1650994310000|2022-04-26 17:31:50|221.61|219.21|221.48|219.08|221.61|219.21|221.48|219.08|0
1650994320000|2022-04-26 17:32:00|221.61|219.21|222|219.6|222|219.6|221.61|219.21|0
1650994330000|2022-04-26 17:32:10|222.13|219.73|223.17|220.77|223.17|220.77|222.13|219.73|0
1650994340000|2022-04-26 17:32:20|222.78|220.38|222.39|219.99|222.78|220.38|222.39|219.99|0
1650994350000|2022-04-26 17:32:30|222.52|220.12|223.04|220.64|223.04|220.64|222.39|219.99|0
1650994360000|2022-04-26 17:32:40|223.3|220.9|222.91|220.51|223.3|220.9|222.91|220.51|0
1650994370000|2022-04-26 17:32:50|222.4|220|222.01|219.61|222.4|220|222.01|219.61|0
1650994380000|2022-04-26 17:33:00|221.88|219.48|221.62|219.22|222.01|219.61|221.62|219.22|0
1650994390000|2022-04-26 17:33:10|221.1|218.7|220.71|218.31|221.23|218.83|220.71|218.31|0
1650994400000|2022-04-26 17:33:20|220.33|217.93|220.33|217.93|220.46|218.06|220.33|217.93|0
1650994410000|2022-04-26 17:33:30|220.07|217.67|220.2|217.8|220.33|217.93|220.07|217.67|0
1650994420000|2022-04-26 17:33:40|220.45|218.05|221.1|218.7|221.1|218.7|220.45|218.05|0
1650994430000|2022-04-26 17:33:50|221.23|218.83|221.75|219.35|221.75|219.35|221.23|218.83|0
1650994440000|2022-04-26 17:34:00|221.94|219.54|221.49|219.09|221.94|219.54|221.36|218.96|0
1650994450000|2022-04-26 17:34:10|221.36|218.96|221.1|218.7|221.62|219.22|220.97|218.57|0
1650994460000|2022-04-26 17:34:20|221.36|218.96|221.23|218.83|221.36|218.96|221.23|218.83|0
1650994470000|2022-04-26 17:34:30|220.97|218.57|221.23|218.83|221.36|218.96|220.97|218.57|0
1650994480000|2022-04-26 17:34:40|221.1|218.7|221.23|218.83|221.23|218.83|221.1|218.7|0
1650994490000|2022-04-26 17:34:50|220.84|218.44|221.23|218.83|221.23|218.83|220.84|218.44|0
1650994500000|2022-04-26 17:35:00|221.75|219.35|222.13|219.73|222.13|219.73|221.62|219.22|0
1650994510000|2022-04-26 17:35:10|222|219.6|221.62|219.22|222|219.6|221.62|219.22|0
1650994520000|2022-04-26 17:35:20|221.75|219.35|221.75|219.35|221.75|219.35|221.62|219.22|0
1650994530000|2022-04-26 17:35:30|221.62|219.22|222.13|219.73|222.26|219.86|221.62|219.22|0
1650994540000|2022-04-26 17:35:40|222|219.6|222.26|219.86|222.26|219.86|222|219.6|0
1650994550000|2022-04-26 17:35:50|222.39|219.99|222.78|220.38|222.78|220.38|222.39|219.99|0
1650994560000|2022-04-26 17:36:00|222.65|220.25|222.26|219.86|222.65|220.25|222.26|219.86|0
1650994570000|2022-04-26 17:36:10|222.39|219.99|222.78|220.38|222.78|220.38|222.39|219.99|0
1650994580000|2022-04-26 17:36:20|222.91|220.51|222.52|220.12|222.91|220.51|222.52|220.12|0
1650994590000|2022-04-26 17:36:30|222.59|220.19|222.39|219.99|222.59|220.19|222.39|219.99|0
1650994600000|2022-04-26 17:36:40|221.87|219.47|222.26|219.86|222.26|219.86|221.87|219.47|0
1650994610000|2022-04-26 17:36:50|222.39|219.99|222.39|219.99|222.39|219.99|222.26|219.86|0
1650994620000|2022-04-26 17:37:00|222.26|219.86|222.78|220.38|222.78|220.38|222.26|219.86|0
1650994630000|2022-04-26 17:37:10|222.39|219.99|222.65|220.25|222.65|220.25|222.39|219.99|0
1650994640000|2022-04-26 17:37:20|222.78|220.38|222.52|220.12|222.78|220.38|222.52|220.12|0
1650994650000|2022-04-26 17:37:30|222.26|219.86|222.78|220.38|222.78|220.38|222.26|219.86|0
1650994660000|2022-04-26 17:37:40|222.91|220.51|222.65|220.25|222.91|220.51|222.65|220.25|0
1650994670000|2022-04-26 17:37:50|222.39|219.99|222.13|219.73|222.52|220.12|222.13|219.73|0
1650994680000|2022-04-26 17:38:00|222.52|220.12|222.91|220.51|222.91|220.51|222.52|220.12|0
1650994690000|2022-04-26 17:38:10|222.78|220.38|222.78|220.38|222.91|220.51|222.78|220.38|0
1650994700000|2022-04-26 17:38:20|222.72|220.32|222.52|220.12|222.72|220.32|222.52|220.12|0
1650994710000|2022-04-26 17:38:30|222.39|219.99|223.17|220.77|223.17|220.77|222.39|219.99|0
1650994720000|2022-04-26 17:38:40|223.04|220.64|222.78|220.38|223.04|220.64|222.78|220.38|0
1650994730000|2022-04-26 17:38:50|222.65|220.25|222.52|220.12|222.65|220.25|222.52|220.12|0
1650994740000|2022-04-26 17:39:00|222.39|219.99|222|219.6|222.39|219.99|222|219.6|0
1650994750000|2022-04-26 17:39:10|222.13|219.73|220.97|218.57|222.13|219.73|220.97|218.57|0
1650994760000|2022-04-26 17:39:20|220.71|218.31|220.71|218.31|220.71|218.31|220.58|218.18|0
1650994770000|2022-04-26 17:39:30|220.58|218.18|219.81|217.41|220.58|218.18|219.81|217.41|0
1650994780000|2022-04-26 17:39:40|220.06|217.66|219.55|217.15|220.06|217.66|219.55|217.15|0
1650994790000|2022-04-26 17:39:50|219.81|217.41|220.06|217.66|220.45|218.05|219.81|217.41|0
1650994800000|2022-04-26 17:40:00|220.58|218.18|220.32|217.92|220.71|218.31|220.32|217.92|0
1650994810000|2022-04-26 17:40:10|219.81|217.41|219.68|217.28|219.81|217.41|219.62|217.22|0
1650994820000|2022-04-26 17:40:20|219.93|217.53|219.93|217.53|220.06|217.66|219.93|217.53|0
1650994830000|2022-04-26 17:40:30|220.06|217.66|219.93|217.53|220.06|217.66|219.93|217.53|0
1650994840000|2022-04-26 17:40:40|219.68|217.28|219.68|217.28|219.8|217.4|219.68|217.28|0
1650994850000|2022-04-26 17:40:50|219.8|217.4|219.8|217.4|219.8|217.4|219.68|217.28|0
1650994860000|2022-04-26 17:41:00|219.93|217.53|220.32|217.92|220.45|218.05|219.93|217.53|0
1650994870000|2022-04-26 17:41:10|220.19|217.79|220.06|217.66|220.19|217.79|220.06|217.66|0
1650994880000|2022-04-26 17:41:20|219.93|217.53|219.93|217.53|220.06|217.66|219.93|217.53|0
1650994890000|2022-04-26 17:41:30|219.8|217.4|219.8|217.4|219.93|217.53|219.8|217.4|0
1650994900000|2022-04-26 17:41:40|219.03|216.63|218.26|215.86|219.03|216.63|218.26|215.86|0
1650994910000|2022-04-26 17:41:50|218.01|215.61|218.14|215.74|218.14|215.74|218.01|215.61|0
1650994920000|2022-04-26 17:42:00|217.88|215.48|217.37|214.97|217.88|215.48|217.11|214.71|0
1650994930000|2022-04-26 17:42:10|217.5|215.1|218.14|215.74|218.14|215.74|217.5|215.1|0
1650994940000|2022-04-26 17:42:20|218.01|215.61|217.62|215.22|218.26|215.86|217.62|215.22|0
1650994950000|2022-04-26 17:42:30|217.37|214.97|217.37|214.97|217.37|214.97|217.24|214.84|0
1650994960000|2022-04-26 17:42:40|217.5|215.1|217.11|214.71|217.5|215.1|217.11|214.71|0
1650994970000|2022-04-26 17:42:50|216.86|214.46|216.99|214.59|217.11|214.71|216.86|214.46|0
1650994980000|2022-04-26 17:43:00|216.86|214.46|215.59|213.19|216.86|214.46|215.59|213.19|0
1650994990000|2022-04-26 17:43:10|215.78|213.38|214.7|212.3|215.78|213.38|214.7|212.3|0
1650995000000|2022-04-26 17:43:20|214.82|212.42|215.58|213.18|215.58|213.18|214.82|212.42|0
1650995010000|2022-04-26 17:43:30|215.71|213.31|215.46|213.06|215.71|213.31|215.46|213.06|0
1650995020000|2022-04-26 17:43:40|215.58|213.18|215.84|213.44|215.84|213.44|215.58|213.18|0
1650995030000|2022-04-26 17:43:50|215.71|213.31|215.71|213.31|215.84|213.44|215.71|213.31|0
1650995040000|2022-04-26 17:44:00|216.09|213.69|216.35|213.95|216.35|213.95|216.09|213.69|0
1650995050000|2022-04-26 17:44:10|216.47|214.07|216.35|213.95|216.86|214.46|216.35|213.95|0
1650995060000|2022-04-26 17:44:20|216.47|214.07|216.6|214.2|216.73|214.33|216.47|214.07|0
1650995070000|2022-04-26 17:44:30|216.47|214.07|216.47|214.07|216.47|214.07|216.09|213.69|0
1650995080000|2022-04-26 17:44:40|216.22|213.82|216.22|213.82|216.22|213.82|216.22|213.82|0
1650995090000|2022-04-26 17:44:50|216.47|214.07|216.22|213.82|216.47|214.07|216.22|213.82|0
1650995100000|2022-04-26 17:45:00|215.71|213.31|215.46|213.06|215.96|213.56|215.46|213.06|0
1650995110000|2022-04-26 17:45:10|215.33|212.93|215.96|213.56|215.96|213.56|215.33|212.93|0
1650995120000|2022-04-26 17:45:20|215.58|213.18|215.33|212.93|215.58|213.18|215.33|212.93|0
1650995130000|2022-04-26 17:45:30|215.46|213.06|215.58|213.18|215.58|213.18|215.46|213.06|0
1650995140000|2022-04-26 17:45:40|215.71|213.31|215.96|213.56|216.22|213.82|215.71|213.31|0
1650995150000|2022-04-26 17:45:50|216.09|213.69|216.35|213.95|216.35|213.95|216.09|213.69|0
1650995160000|2022-04-26 17:46:00|215.96|213.56|215.96|213.56|215.96|213.56|215.96|213.56|0
1650995170000|2022-04-26 17:46:10|216.09|213.69|216.35|213.95|216.35|213.95|215.96|213.56|0
1650995180000|2022-04-26 17:46:20|216.98|214.58|217.49|215.09|217.49|215.09|216.98|214.58|0
1650995190000|2022-04-26 17:46:30|217.62|215.22|217.36|214.96|217.62|215.22|217.36|214.96|0
1650995200000|2022-04-26 17:46:40|217.62|215.22|218.13|215.73|218.13|215.73|217.62|215.22|0
1650995210000|2022-04-26 17:46:50|218.26|215.86|219.16|216.76|219.16|216.76|218.26|215.86|0
1650995220000|2022-04-26 17:47:00|219.03|216.63|219.41|217.01|219.41|217.01|219.03|216.63|0
1650995230000|2022-04-26 17:47:10|219.16|216.76|218.26|215.86|219.41|217.01|218.26|215.86|0
1650995240000|2022-04-26 17:47:20|218|215.6|217.49|215.09|218|215.6|217.49|215.09|0
1650995250000|2022-04-26 17:47:30|217.62|215.22|217.49|215.09|217.62|215.22|217.49|215.09|0
1650995260000|2022-04-26 17:47:40|216.98|214.58|216.73|214.33|217.11|214.71|216.73|214.33|0
1650995270000|2022-04-26 17:47:50|216.98|214.58|216.73|214.33|216.98|214.58|216.73|214.33|0
1650995280000|2022-04-26 17:48:00|216.47|214.07|216.34|213.94|216.47|214.07|216.09|213.69|0
1650995290000|2022-04-26 17:48:10|216.6|214.2|216.54|214.14|216.6|214.2|216.47|214.07|0
1650995300000|2022-04-26 17:48:20|216.73|214.33|217.11|214.71|217.11|214.71|216.73|214.33|0
1650995310000|2022-04-26 17:48:30|217.49|215.09|217.36|214.96|217.62|215.22|217.36|214.96|0
1650995320000|2022-04-26 17:48:40|217.24|214.84|217.49|215.09|217.49|215.09|217.24|214.84|0
1650995330000|2022-04-26 17:48:50|217.62|215.22|217.75|215.35|217.75|215.35|217.36|214.96|0
1650995340000|2022-04-26 17:49:00|217.87|215.47|218.2|215.8|218.2|215.8|217.87|215.47|0
1650995350000|2022-04-26 17:49:10|218.39|215.99|218.39|215.99|218.51|216.11|218.39|215.99|0
1650995360000|2022-04-26 17:49:20|218.51|216.11|218.13|215.73|218.51|216.11|218.13|215.73|0
1650995370000|2022-04-26 17:49:30|218.39|215.99|218.26|215.86|218.51|216.11|218.26|215.86|0
1650995380000|2022-04-26 17:49:40|218.39|215.99|218.51|216.11|218.51|216.11|218.39|215.99|0
1650995390000|2022-04-26 17:49:50|218.39|215.99|217.62|215.22|218.39|215.99|217.62|215.22|0
1650995400000|2022-04-26 17:50:00|217.36|214.96|218.26|215.86|218.26|215.86|217.36|214.96|0
1650995410000|2022-04-26 17:50:10|218.51|216.11|218.64|216.24|218.71|216.31|218.51|216.11|0
1650995420000|2022-04-26 17:50:20|218.9|216.5|219.03|216.63|219.03|216.63|218.9|216.5|0
1650995430000|2022-04-26 17:50:30|218.9|216.5|219.15|216.75|219.15|216.75|218.9|216.5|0
1650995440000|2022-04-26 17:50:40|219.03|216.63|218.51|216.11|219.15|216.75|218.51|216.11|0
1650995450000|2022-04-26 17:50:50|218.77|216.37|218.9|216.5|218.9|216.5|218.71|216.31|0
1650995460000|2022-04-26 17:51:00|219.03|216.63|219.28|216.88|219.28|216.88|218.9|216.5|0
1650995470000|2022-04-26 17:51:10|219.15|216.75|218.9|216.5|219.15|216.75|218.9|216.5|0
1650995480000|2022-04-26 17:51:20|219.15|216.75|218.77|216.37|219.15|216.75|218.77|216.37|0
1650995490000|2022-04-26 17:51:30|218.64|216.24|218.38|215.98|218.64|216.24|218.38|215.98|0
1650995500000|2022-04-26 17:51:40|218.83|216.43|219.15|216.75|219.15|216.75|218.83|216.43|0
1650995510000|2022-04-26 17:51:50|219.28|216.88|219.28|216.88|219.54|217.14|219.28|216.88|0
1650995520000|2022-04-26 17:52:00|219.02|216.62|219.28|216.88|219.41|217.01|219.02|216.62|0
1650995530000|2022-04-26 17:52:10|219.41|217.01|219.41|217.01|219.41|217.01|219.41|217.01|0
1650995540000|2022-04-26 17:52:20|219.54|217.14|219.67|217.27|219.67|217.27|219.54|217.14|0
1650995550000|2022-04-26 17:52:30|219.54|217.14|219.41|217.01|219.54|217.14|219.28|216.88|0
1650995560000|2022-04-26 17:52:40|218.9|216.5|219.41|217.01|219.41|217.01|218.9|216.5|0
1650995570000|2022-04-26 17:52:50|219.15|216.75|218.9|216.5|219.15|216.75|218.9|216.5|0
1650995580000|2022-04-26 17:53:00|218.64|216.24|219.28|216.88|219.28|216.88|218.64|216.24|0
1650995590000|2022-04-26 17:53:10|219.54|217.14|219.28|216.88|219.54|217.14|219.28|216.88|0
1650995600000|2022-04-26 17:53:20|219.41|217.01|219.41|217.01|219.54|217.14|219.41|217.01|0
1650995610000|2022-04-26 17:53:30|219.54|217.14|219.67|217.27|219.67|217.27|219.54|217.14|0
1650995620000|2022-04-26 17:53:40|219.79|217.39|220.31|217.91|220.31|217.91|219.67|217.27|0
1650995630000|2022-04-26 17:53:50|220.44|218.04|220.31|217.91|220.44|218.04|220.31|217.91|0
1650995640000|2022-04-26 17:54:00|220.18|217.78|220.18|217.78|220.18|217.78|220.18|217.78|0
1650995650000|2022-04-26 17:54:10|220.05|217.65|220.44|218.04|220.44|218.04|220.05|217.65|0
1650995660000|2022-04-26 17:54:20|220.57|218.17|220.95|218.55|221.34|218.94|220.57|218.17|0
1650995670000|2022-04-26 17:54:30|221.08|218.68|221.21|218.81|221.21|218.81|221.08|218.68|0
1650995680000|2022-04-26 17:54:40|221.08|218.68|220.95|218.55|221.08|218.68|220.95|218.55|0
1650995690000|2022-04-26 17:54:50|221.08|218.68|221.34|218.94|221.34|218.94|221.08|218.68|0
1650995700000|2022-04-26 17:55:00|221.08|218.68|221.21|218.81|221.21|218.81|221.08|218.68|0
1650995710000|2022-04-26 17:55:10|221.15|218.75|220.95|218.55|221.15|218.75|220.95|218.55|0
1650995720000|2022-04-26 17:55:20|220.57|218.17|220.18|217.78|220.69|218.29|220.18|217.78|0
1650995730000|2022-04-26 17:55:30|220.31|217.91|220.31|217.91|220.31|217.91|220.05|217.65|0
1650995740000|2022-04-26 17:55:40|220.44|218.04|220.18|217.78|220.57|218.17|220.18|217.78|0
1650995750000|2022-04-26 17:55:50|219.92|217.52|218.89|216.49|219.92|217.52|218.89|216.49|0
1650995760000|2022-04-26 17:56:00|219.02|216.62|219.28|216.88|219.28|216.88|219.02|216.62|0
1650995770000|2022-04-26 17:56:10|219.66|217.26|220.18|217.78|220.18|217.78|219.53|217.13|0
1650995780000|2022-04-26 17:56:20|220.05|217.65|219.92|217.52|220.05|217.65|219.79|217.39|0
1650995790000|2022-04-26 17:56:30|220.24|217.84|220.05|217.65|220.24|217.84|220.05|217.65|0
1650995800000|2022-04-26 17:56:40|219.79|217.39|219.92|217.52|219.92|217.52|219.66|217.26|0
1650995810000|2022-04-26 17:56:50|220.05|217.65|220.12|217.72|220.12|217.72|219.92|217.52|0
1650995820000|2022-04-26 17:57:00|219.66|217.26|219.41|217.01|219.79|217.39|219.41|217.01|0
1650995830000|2022-04-26 17:57:10|219.15|216.75|219.41|217.01|219.41|217.01|219.02|216.62|0
1650995840000|2022-04-26 17:57:20|219.53|217.13|220.18|217.78|220.18|217.78|219.53|217.13|0
1650995850000|2022-04-26 17:57:30|220.05|217.65|220.43|218.03|220.43|218.03|220.05|217.65|0
1650995860000|2022-04-26 17:57:40|220.05|217.65|220.43|218.03|220.43|218.03|220.05|217.65|0
1650995870000|2022-04-26 17:57:50|220.56|218.16|220.18|217.78|220.69|218.29|220.18|217.78|0
1650995880000|2022-04-26 17:58:00|220.56|218.16|220.43|218.03|220.56|218.16|220.43|218.03|0
1650995890000|2022-04-26 17:58:10|220.69|218.29|220.95|218.55|220.95|218.55|220.69|218.29|0
1650995900000|2022-04-26 17:58:20|221.08|218.68|220.82|218.42|221.08|218.68|220.56|218.16|0
1650995910000|2022-04-26 17:58:30|220.95|218.55|220.95|218.55|221.08|218.68|220.95|218.55|0
1650995920000|2022-04-26 17:58:40|221.08|218.68|221.47|219.07|221.47|219.07|221.08|218.68|0
1650995930000|2022-04-26 17:58:50|221.6|219.2|221.34|218.94|221.6|219.2|221.34|218.94|0
1650995940000|2022-04-26 17:59:00|221.08|218.68|221.47|219.07|221.6|219.2|221.08|218.68|0
1650995950000|2022-04-26 17:59:10|221.6|219.2|221.47|219.07|221.6|219.2|221.47|219.07|0
1650995960000|2022-04-26 17:59:20|221.21|218.81|221.47|219.07|221.47|219.07|221.21|218.81|0
1650995970000|2022-04-26 17:59:30|221.08|218.68|221.34|218.94|221.34|218.94|221.08|218.68|0
1650995980000|2022-04-26 17:59:40|221.21|218.81|221.21|218.81|221.47|219.07|221.21|218.81|0
1650995990000|2022-04-26 17:59:50|220.69|218.29|220.56|218.16|220.69|218.29|220.56|218.16|0
1650996000000|2022-04-26 18:00:00|220.43|218.03|220.17|217.77|220.82|218.42|220.17|217.77|0
1650996010000|2022-04-26 18:00:10|220.05|217.65|219.92|217.52|220.17|217.77|219.92|217.52|0
1650996020000|2022-04-26 18:00:20|219.53|217.13|219.79|217.39|219.79|217.39|219.53|217.13|0
1650996030000|2022-04-26 18:00:30|219.92|217.52|221.08|218.68|221.08|218.68|219.92|217.52|0
1650996040000|2022-04-26 18:00:40|221.34|218.94|220.69|218.29|221.34|218.94|220.69|218.29|0
1650996050000|2022-04-26 18:00:50|220.3|217.9|219.53|217.13|220.3|217.9|219.53|217.13|0
1650996060000|2022-04-26 18:01:00|219.92|217.52|220.56|218.16|220.56|218.16|219.92|217.52|0
1650996070000|2022-04-26 18:01:10|220.95|218.55|221.21|218.81|221.21|218.81|220.95|218.55|0
1650996080000|2022-04-26 18:01:20|221.34|218.94|221.59|219.19|221.59|219.19|221.34|218.94|0
1650996090000|2022-04-26 18:01:30|221.46|219.06|222.11|219.71|222.11|219.71|221.46|219.06|0
1650996100000|2022-04-26 18:01:40|221.98|219.58|222.5|220.1|222.5|220.1|221.98|219.58|0
1650996110000|2022-04-26 18:01:50|222.37|219.97|222.11|219.71|222.37|219.97|222.11|219.71|0
1650996120000|2022-04-26 18:02:00|222.37|219.97|222.24|219.84|222.37|219.97|222.11|219.71|0
1650996130000|2022-04-26 18:02:10|222.37|219.97|222.11|219.71|222.37|219.97|222.11|219.71|0
1650996140000|2022-04-26 18:02:20|221.85|219.45|221.33|218.93|222.11|219.71|221.33|218.93|0
1650996150000|2022-04-26 18:02:30|221.46|219.06|221.59|219.19|221.59|219.19|221.46|219.06|0
1650996160000|2022-04-26 18:02:40|221.72|219.32|222.11|219.71|222.11|219.71|221.72|219.32|0
1650996170000|2022-04-26 18:02:50|221.98|219.58|222.11|219.71|222.11|219.71|221.98|219.58|0
1650996180000|2022-04-26 18:03:00|221.98|219.58|221.2|218.8|221.98|219.58|221.2|218.8|0
1650996190000|2022-04-26 18:03:10|220.82|218.42|220.82|218.42|220.82|218.42|220.82|218.42|0
1650996200000|2022-04-26 18:03:20|220.69|218.29|221.08|218.68|221.08|218.68|220.69|218.29|0
1650996210000|2022-04-26 18:03:30|221.2|218.8|221.2|218.8|221.46|219.06|221.2|218.8|0
1650996220000|2022-04-26 18:03:40|221.46|219.06|221.2|218.8|221.46|219.06|221.2|218.8|0
1650996230000|2022-04-26 18:03:50|221.33|218.93|221.2|218.8|221.46|219.06|221.2|218.8|0
1650996240000|2022-04-26 18:04:00|221.33|218.93|221.85|219.45|221.85|219.45|221.33|218.93|0
1650996250000|2022-04-26 18:04:10|221.72|219.32|221.46|219.06|221.72|219.32|221.46|219.06|0
1650996260000|2022-04-26 18:04:20|221.07|218.67|220.82|218.42|221.07|218.67|220.82|218.42|0
1650996270000|2022-04-26 18:04:30|220.56|218.16|220.3|217.9|220.56|218.16|220.3|217.9|0
1650996280000|2022-04-26 18:04:40|220.56|218.16|220.43|218.03|220.56|218.16|220.43|218.03|0
1650996290000|2022-04-26 18:04:50|220.56|218.16|220.56|218.16|220.69|218.29|220.56|218.16|0
1650996300000|2022-04-26 18:05:00|220.69|218.29|220.17|217.77|221.07|218.67|220.17|217.77|0
1650996310000|2022-04-26 18:05:10|220.04|217.64|220.56|218.16|220.56|218.16|220.04|217.64|0
1650996320000|2022-04-26 18:05:20|220.43|218.03|220.3|217.9|220.43|218.03|220.17|217.77|0
1650996330000|2022-04-26 18:05:30|220.04|217.64|220.17|217.77|220.17|217.77|219.91|217.51|0
1650996340000|2022-04-26 18:05:40|220.37|217.97|221.2|218.8|221.2|218.8|220.37|217.97|0
1650996350000|2022-04-26 18:05:50|221.46|219.06|221.33|218.93|221.46|219.06|221.33|218.93|0
1650996360000|2022-04-26 18:06:00|221.59|219.19|221.46|219.06|221.59|219.19|221.2|218.8|0
1650996370000|2022-04-26 18:06:10|221.2|218.8|221.46|219.06|221.46|219.06|221.2|218.8|0
1650996380000|2022-04-26 18:06:20|221.33|218.93|221.33|218.93|221.46|219.06|221.33|218.93|0
1650996390000|2022-04-26 18:06:30|221.2|218.8|221.2|218.8|221.2|218.8|221.07|218.67|0
1650996400000|2022-04-26 18:06:40|221.07|218.67|221.4|219|221.46|219.06|221.07|218.67|0
1650996410000|2022-04-26 18:06:50|221.59|219.19|221.33|218.93|221.59|219.19|221.33|218.93|0
1650996420000|2022-04-26 18:07:00|221.2|218.8|221.07|218.67|221.2|218.8|221.07|218.67|0
1650996430000|2022-04-26 18:07:10|221.2|218.8|221.07|218.67|221.2|218.8|221.07|218.67|0
1650996440000|2022-04-26 18:07:20|220.94|218.54|221.2|218.8|221.2|218.8|220.94|218.54|0
1650996450000|2022-04-26 18:07:30|221.33|218.93|221.46|219.06|221.59|219.19|221.33|218.93|0
1650996460000|2022-04-26 18:07:40|221.07|218.67|220.94|218.54|221.2|218.8|220.94|218.54|0
1650996470000|2022-04-26 18:07:50|220.81|218.41|220.43|218.03|220.81|218.41|220.43|218.03|0
1650996480000|2022-04-26 18:08:00|220.3|217.9|220.68|218.28|220.68|218.28|220.04|217.64|0
1650996490000|2022-04-26 18:08:10|220.55|218.15|220.17|217.77|220.55|218.15|220.04|217.64|0
1650996500000|2022-04-26 18:08:20|220.43|218.03|219.78|217.38|220.43|218.03|219.78|217.38|0
1650996510000|2022-04-26 18:08:30|219.4|217|219.27|216.87|219.4|217|219.27|216.87|0
1650996520000|2022-04-26 18:08:40|219.14|216.74|219.01|216.61|219.14|216.74|219.01|216.61|0
1650996530000|2022-04-26 18:08:50|218.88|216.48|219.4|217|219.4|217|218.88|216.48|0
1650996540000|2022-04-26 18:09:00|219.33|216.93|219.65|217.25|219.65|217.25|219.33|216.93|0
1650996550000|2022-04-26 18:09:10|219.4|217|219.01|216.61|219.4|217|219.01|216.61|0
1650996560000|2022-04-26 18:09:20|219.27|216.87|219.78|217.38|219.78|217.38|219.27|216.87|0
1650996570000|2022-04-26 18:09:30|220.3|217.9|220.55|218.15|220.55|218.15|220.3|217.9|0
1650996580000|2022-04-26 18:09:40|221.2|218.8|221.2|218.8|221.2|218.8|221.07|218.67|0
1650996590000|2022-04-26 18:09:50|221.33|218.93|220.94|218.54|221.33|218.93|220.94|218.54|0
1650996600000|2022-04-26 18:10:00|221.2|218.8|220.42|218.02|221.2|218.8|220.42|218.02|0
1650996610000|2022-04-26 18:10:10|219.91|217.51|220.42|218.02|220.42|218.02|219.78|217.38|0
1650996620000|2022-04-26 18:10:20|220.68|218.28|220.36|217.96|220.94|218.54|220.36|217.96|0
1650996630000|2022-04-26 18:10:30|219.78|217.38|220.04|217.64|220.04|217.64|219.65|217.25|0
1650996640000|2022-04-26 18:10:40|219.91|217.51|220.17|217.77|220.29|217.89|219.78|217.38|0
1650996650000|2022-04-26 18:10:50|219.91|217.51|220.17|217.77|220.17|217.77|219.72|217.32|0
1650996660000|2022-04-26 18:11:00|219.91|217.51|219.91|217.51|219.91|217.51|219.78|217.38|0
1650996670000|2022-04-26 18:11:10|219.78|217.38|219.78|217.38|219.91|217.51|219.78|217.38|0
1650996680000|2022-04-26 18:11:20|219.65|217.25|218.75|216.35|219.65|217.25|218.75|216.35|0
1650996690000|2022-04-26 18:11:30|218.5|216.1|217.47|215.07|218.5|216.1|217.47|215.07|0
1650996700000|2022-04-26 18:11:40|217.85|215.45|217.73|215.33|217.85|215.45|217.73|215.33|0
1650996710000|2022-04-26 18:11:50|217.98|215.58|218.62|216.22|218.75|216.35|217.98|215.58|0
1650996720000|2022-04-26 18:12:00|219.01|216.61|219.26|216.86|219.26|216.86|219.01|216.61|0
1650996730000|2022-04-26 18:12:10|220.04|217.64|220.04|217.64|220.04|217.64|219.78|217.38|0
1650996740000|2022-04-26 18:12:20|219.52|217.12|219.39|216.99|219.65|217.25|219.39|216.99|0
1650996750000|2022-04-26 18:12:30|219.52|217.12|219.52|217.12|219.78|217.38|219.52|217.12|0
1650996760000|2022-04-26 18:12:40|219.39|216.99|220.16|217.76|220.16|217.76|219.39|216.99|0
1650996770000|2022-04-26 18:12:50|219.91|217.51|219.65|217.25|219.91|217.51|219.65|217.25|0
1650996780000|2022-04-26 18:13:00|219.52|217.12|219.65|217.25|219.65|217.25|219.52|217.12|0
1650996790000|2022-04-26 18:13:10|219.26|216.86|219.01|216.61|219.59|217.19|219.01|216.61|0
1650996800000|2022-04-26 18:13:20|219.13|216.73|219.13|216.73|219.13|216.73|219.13|216.73|0
1650996810000|2022-04-26 18:13:30|219.39|216.99|218.94|216.54|219.39|216.99|218.94|216.54|0
1650996820000|2022-04-26 18:13:40|218.88|216.48|219.01|216.61|219.01|216.61|218.88|216.48|0
1650996830000|2022-04-26 18:13:50|219.13|216.73|219.01|216.61|219.13|216.73|218.88|216.48|0
1650996840000|2022-04-26 18:14:00|219.39|216.99|219.39|216.99|219.52|217.12|219.39|216.99|0
1650996850000|2022-04-26 18:14:10|219.33|216.93|218.11|215.71|219.33|216.93|218.11|215.71|0
1650996860000|2022-04-26 18:14:20|218.24|215.84|217.6|215.2|218.24|215.84|217.6|215.2|0
1650996870000|2022-04-26 18:14:30|217.85|215.45|218.24|215.84|218.49|216.09|217.85|215.45|0
1650996880000|2022-04-26 18:14:40|217.98|215.58|217.85|215.45|217.98|215.58|217.72|215.32|0
1650996890000|2022-04-26 18:14:50|217.98|215.58|217.72|215.32|217.98|215.58|217.47|215.07|0
1650996900000|2022-04-26 18:15:00|217.6|215.2|217.98|215.58|218.56|216.16|217.6|215.2|0
1650996910000|2022-04-26 18:15:10|218.11|215.71|217.34|214.94|218.11|215.71|217.34|214.94|0
1650996920000|2022-04-26 18:15:20|217.47|215.07|216.58|214.18|217.47|215.07|216.58|214.18|0
1650996930000|2022-04-26 18:15:30|216.45|214.05|214.92|212.52|216.45|214.05|214.92|212.52|0
1650996940000|2022-04-26 18:15:40|215.3|212.9|215.3|212.9|215.3|212.9|215.18|212.78|0
1650996950000|2022-04-26 18:15:50|215.56|213.16|215.68|213.28|215.68|213.28|215.56|213.16|0
1650996960000|2022-04-26 18:16:00|216.07|213.67|216.19|213.79|216.19|213.79|215.94|213.54|0
1650996970000|2022-04-26 18:16:10|215.81|213.41|216.19|213.79|216.19|213.79|215.81|213.41|0
1650996980000|2022-04-26 18:16:20|216.57|214.17|216.7|214.3|216.7|214.3|216.57|214.17|0
1650996990000|2022-04-26 18:16:30|216.83|214.43|216.32|213.92|216.83|214.43|216.32|213.92|0
1650997000000|2022-04-26 18:16:40|215.94|213.54|215.81|213.41|215.94|213.54|215.68|213.28|0
1650997010000|2022-04-26 18:16:50|215.68|213.28|216.45|214.05|216.45|214.05|215.68|213.28|0
1650997020000|2022-04-26 18:17:00|216.57|214.17|216.96|214.56|216.96|214.56|216.57|214.17|0
1650997030000|2022-04-26 18:17:10|216.83|214.43|217.98|215.58|217.98|215.58|216.83|214.43|0
1650997040000|2022-04-26 18:17:20|218.36|215.96|218.94|216.54|218.94|216.54|218.36|215.96|0
1650997050000|2022-04-26 18:17:30|218.87|216.47|218.87|216.47|218.87|216.47|218.62|216.22|0
1650997060000|2022-04-26 18:17:40|218.62|216.22|219|216.6|219|216.6|218.49|216.09|0
1650997070000|2022-04-26 18:17:50|219.13|216.73|219.26|216.86|219.26|216.86|219.13|216.73|0
1650997080000|2022-04-26 18:18:00|219.39|216.99|220.03|217.63|220.03|217.63|219.33|216.93|0
1650997090000|2022-04-26 18:18:10|220.16|217.76|220.03|217.63|220.16|217.76|220.03|217.63|0
1650997100000|2022-04-26 18:18:20|219.9|217.5|219.9|217.5|220.03|217.63|219.9|217.5|0
1650997110000|2022-04-26 18:18:30|219.64|217.24|219.26|216.86|219.64|217.24|219.26|216.86|0
1650997120000|2022-04-26 18:18:40|219.13|216.73|219|216.6|219.13|216.73|219|216.6|0
1650997130000|2022-04-26 18:18:50|218.87|216.47|218.36|215.96|218.87|216.47|218.3|215.9|0
1650997140000|2022-04-26 18:19:00|218.62|216.22|217.85|215.45|218.62|216.22|217.85|215.45|0
1650997150000|2022-04-26 18:19:10|217.72|215.32|216.95|214.55|217.85|215.45|216.95|214.55|0
1650997160000|2022-04-26 18:19:20|217.21|214.81|217.72|215.32|217.85|215.45|217.21|214.81|0
1650997170000|2022-04-26 18:19:30|217.59|215.19|217.21|214.81|217.59|215.19|217.21|214.81|0
1650997180000|2022-04-26 18:19:40|217.46|215.06|217.72|215.32|217.72|215.32|217.46|215.06|0
1650997190000|2022-04-26 18:19:50|217.91|215.51|217.98|215.58|218.23|215.83|217.91|215.51|0
1650997200000|2022-04-26 18:20:00|218.23|215.83|218.1|215.7|218.23|215.83|217.98|215.58|0
1650997210000|2022-04-26 18:20:10|218.49|216.09|218.36|215.96|218.49|216.09|218.36|215.96|0
1650997220000|2022-04-26 18:20:20|218.1|215.7|217.59|215.19|218.1|215.7|217.59|215.19|0
1650997230000|2022-04-26 18:20:30|217.72|215.32|217.34|214.94|217.72|215.32|217.34|214.94|0
1650997240000|2022-04-26 18:20:40|217.46|215.06|217.34|214.94|217.46|215.06|217.21|214.81|0
1650997250000|2022-04-26 18:20:50|217.21|214.81|217.21|214.81|217.34|214.94|217.21|214.81|0
1650997260000|2022-04-26 18:21:00|217.46|215.06|216.57|214.17|217.46|215.06|216.57|214.17|0
1650997270000|2022-04-26 18:21:10|216.44|214.04|215.55|213.15|216.44|214.04|215.55|213.15|0
1650997280000|2022-04-26 18:21:20|215.43|213.03|214.54|212.14|215.43|213.03|214.54|212.14|0
1650997290000|2022-04-26 18:21:30|214.29|211.89|213.53|211.13|214.29|211.89|213.4|211|0
1650997300000|2022-04-26 18:21:40|213.65|211.25|213.53|211.13|213.65|211.25|213.4|211|0
1650997310000|2022-04-26 18:21:50|212.77|210.37|213.65|211.25|213.65|211.25|212.77|210.37|0
1650997320000|2022-04-26 18:22:00|214.16|211.76|214.79|212.39|214.79|212.39|214.16|211.76|0
1650997330000|2022-04-26 18:22:10|215.04|212.64|215.04|212.64|215.04|212.64|214.66|212.26|0
1650997340000|2022-04-26 18:22:20|214.92|212.52|214.54|212.14|214.92|212.52|214.41|212.01|0
1650997350000|2022-04-26 18:22:30|214.41|212.01|214.92|212.52|214.92|212.52|214.41|212.01|0
1650997360000|2022-04-26 18:22:40|215.3|212.9|215.55|213.15|215.68|213.28|215.17|212.77|0
1650997370000|2022-04-26 18:22:50|215.3|212.9|215.68|213.28|215.68|213.28|215.17|212.77|0
1650997380000|2022-04-26 18:23:00|214.86|212.46|215.04|212.64|215.04|212.64|214.86|212.46|0
1650997390000|2022-04-26 18:23:10|215.17|212.77|214.66|212.26|215.17|212.77|214.66|212.26|0
1650997400000|2022-04-26 18:23:20|214.92|212.52|214.16|211.76|214.92|212.52|213.78|211.38|0
1650997410000|2022-04-26 18:23:30|214.28|211.88|214.16|211.76|214.28|211.88|214.16|211.76|0
1650997420000|2022-04-26 18:23:40|214.28|211.88|214.28|211.88|214.66|212.26|214.03|211.63|0
1650997430000|2022-04-26 18:23:50|214.03|211.63|213.4|211|214.03|211.63|213.4|211|0
1650997440000|2022-04-26 18:24:00|213.78|211.38|213.9|211.5|213.9|211.5|213.15|210.75|0
1650997450000|2022-04-26 18:24:10|214.16|211.76|214.28|211.88|214.41|212.01|214.16|211.76|0
1650997460000|2022-04-26 18:24:20|214.54|212.14|214.03|211.63|214.54|212.14|214.03|211.63|0
1650997470000|2022-04-26 18:24:30|214.16|211.76|214.28|211.88|214.28|211.88|213.9|211.5|0
1650997480000|2022-04-26 18:24:40|214.41|212.01|214.54|212.14|214.66|212.26|214.41|212.01|0
1650997490000|2022-04-26 18:24:50|214.66|212.26|214.28|211.88|214.66|212.26|214.28|211.88|0
1650997500000|2022-04-26 18:25:00|214.03|211.63|214.54|212.14|214.66|212.26|214.03|211.63|0
1650997510000|2022-04-26 18:25:10|214.47|212.07|214.41|212.01|214.54|212.14|214.22|211.82|0
1650997520000|2022-04-26 18:25:20|214.16|211.76|214.03|211.63|214.16|211.76|214.03|211.63|0
1650997530000|2022-04-26 18:25:30|213.65|211.25|213.78|211.38|213.9|211.5|213.65|211.25|0
1650997540000|2022-04-26 18:25:40|214.28|211.88|213.78|211.38|214.28|211.88|213.78|211.38|0
1650997550000|2022-04-26 18:25:50|213.9|211.5|214.41|212.01|214.41|212.01|213.9|211.5|0
1650997560000|2022-04-26 18:26:00|214.53|212.13|214.91|212.51|214.91|212.51|214.53|212.13|0
1650997570000|2022-04-26 18:26:10|215.04|212.64|215.11|212.71|215.29|212.89|215.04|212.64|0
1650997580000|2022-04-26 18:26:20|215.04|212.64|214.41|212.01|215.04|212.64|214.41|212.01|0
1650997590000|2022-04-26 18:26:30|214.53|212.13|214.53|212.13|214.79|212.39|214.53|212.13|0
1650997600000|2022-04-26 18:26:40|214.91|212.51|214.79|212.39|214.91|212.51|214.79|212.39|0
1650997610000|2022-04-26 18:26:50|215.17|212.77|215.29|212.89|215.42|213.02|215.04|212.64|0
1650997620000|2022-04-26 18:27:00|215.42|213.02|215.42|213.02|215.42|213.02|215.29|212.89|0
1650997630000|2022-04-26 18:27:10|215.67|213.27|215.67|213.27|215.93|213.53|215.67|213.27|0
1650997640000|2022-04-26 18:27:20|215.8|213.4|216.82|214.42|216.82|214.42|215.8|213.4|0
1650997650000|2022-04-26 18:27:30|216.69|214.29|216.56|214.16|216.69|214.29|216.56|214.16|0
1650997660000|2022-04-26 18:27:40|216.82|214.42|216.44|214.04|216.95|214.55|216.44|214.04|0
1650997670000|2022-04-26 18:27:50|216.56|214.16|216.44|214.04|216.56|214.16|216.31|213.91|0
1650997680000|2022-04-26 18:28:00|216.31|213.91|216.44|214.04|216.56|214.16|216.31|213.91|0
1650997690000|2022-04-26 18:28:10|216.31|213.91|215.93|213.53|216.56|214.16|215.93|213.53|0
1650997700000|2022-04-26 18:28:20|215.8|213.4|215.93|213.53|215.93|213.53|215.42|213.02|0
1650997710000|2022-04-26 18:28:30|215.8|213.4|215.55|213.15|215.8|213.4|215.55|213.15|0
1650997720000|2022-04-26 18:28:40|215.29|212.89|215.55|213.15|215.55|213.15|215.17|212.77|0
1650997730000|2022-04-26 18:28:50|215.29|212.89|214.66|212.26|215.29|212.89|214.66|212.26|0
1650997740000|2022-04-26 18:29:00|214.41|212.01|214.66|212.26|214.66|212.26|214.28|211.88|0
1650997750000|2022-04-26 18:29:10|214.41|212.01|213.4|211|214.41|212.01|213.4|211|0
1650997760000|2022-04-26 18:29:20|213.77|211.37|213.52|211.12|213.77|211.37|213.52|211.12|0
1650997770000|2022-04-26 18:29:30|213.65|211.25|213.39|210.99|213.65|211.25|213.39|210.99|0
1650997780000|2022-04-26 18:29:40|214.15|211.75|214.15|211.75|214.15|211.75|214.15|211.75|0
1650997790000|2022-04-26 18:29:50|214.28|211.88|214.28|211.88|214.28|211.88|214.15|211.75|0
1650997800000|2022-04-26 18:30:00|214.78|212.38|214.4|212|214.91|212.51|214.4|212|0
1650997810000|2022-04-26 18:30:10|214.28|211.88|214.53|212.13|214.53|212.13|214.28|211.88|0
1650997820000|2022-04-26 18:30:20|214.4|212|214.47|212.07|214.47|212.07|214.15|211.75|0
1650997830000|2022-04-26 18:30:30|214.53|212.13|214.28|211.88|214.53|212.13|214.28|211.88|0
1650997840000|2022-04-26 18:30:40|214.78|212.38|214.91|212.51|215.04|212.64|214.78|212.38|0
1650997850000|2022-04-26 18:30:50|214.72|212.32|214.53|212.13|214.78|212.38|214.53|212.13|0
1650997860000|2022-04-26 18:31:00|214.4|212|215.04|212.64|215.16|212.76|214.4|212|0
1650997870000|2022-04-26 18:31:10|215.54|213.14|214.53|212.13|215.54|213.14|214.53|212.13|0
1650997880000|2022-04-26 18:31:20|214.66|212.26|215.8|213.4|215.8|213.4|214.66|212.26|0
1650997890000|2022-04-26 18:31:30|216.05|213.65|216.18|213.78|216.43|214.03|215.93|213.53|0
1650997900000|2022-04-26 18:31:40|216.05|213.65|216.31|213.91|216.31|213.91|215.93|213.53|0
1650997910000|2022-04-26 18:31:50|216.43|214.03|216.31|213.91|216.43|214.03|216.18|213.78|0
1650997920000|2022-04-26 18:32:00|216.43|214.03|216.05|213.65|216.43|214.03|215.99|213.59|0
1650997930000|2022-04-26 18:32:10|216.43|214.03|216.94|214.54|216.94|214.54|216.43|214.03|0
1650997940000|2022-04-26 18:32:20|217.07|214.67|217.07|214.67|217.33|214.93|217.07|214.67|0
1650997950000|2022-04-26 18:32:30|217.2|214.8|217.01|214.61|217.2|214.8|216.82|214.42|0
1650997960000|2022-04-26 18:32:40|216.94|214.54|216.69|214.29|216.94|214.54|216.56|214.16|0
1650997970000|2022-04-26 18:32:50|216.75|214.35|216.56|214.16|216.82|214.42|216.56|214.16|0
1650997980000|2022-04-26 18:33:00|216.05|213.65|215.54|213.14|216.05|213.65|215.54|213.14|0
1650997990000|2022-04-26 18:33:10|216.05|213.65|216.05|213.65|216.05|213.65|215.54|213.14|0
1650998000000|2022-04-26 18:33:20|216.43|214.03|217.2|214.8|217.2|214.8|216.31|213.91|0
1650998010000|2022-04-26 18:33:30|217.33|214.93|217.58|215.18|217.58|215.18|217.33|214.93|0
1650998020000|2022-04-26 18:33:40|217.33|214.93|217.71|215.31|217.84|215.44|217.33|214.93|0
1650998030000|2022-04-26 18:33:50|217.45|215.05|217.58|215.18|217.58|215.18|217.32|214.92|0
1650998040000|2022-04-26 18:34:00|217.45|215.05|217.32|214.92|217.45|215.05|217.07|214.67|0
1650998050000|2022-04-26 18:34:10|217.45|215.05|217.84|215.44|217.84|215.44|217.45|215.05|0
1650998060000|2022-04-26 18:34:20|217.71|215.31|217.32|214.92|217.71|215.31|217.32|214.92|0
1650998070000|2022-04-26 18:34:30|217.45|215.05|216.81|214.41|217.45|215.05|216.81|214.41|0
1650998080000|2022-04-26 18:34:40|216.56|214.16|215.54|213.14|216.56|214.16|215.54|213.14|0
1650998090000|2022-04-26 18:34:50|215.41|213.01|215.61|213.21|215.8|213.4|215.41|213.01|0
1650998100000|2022-04-26 18:35:00|215.29|212.89|215.67|213.27|215.67|213.27|215.29|212.89|0
1650998110000|2022-04-26 18:35:10|215.54|213.14|214.53|212.13|215.54|213.14|214.53|212.13|0
1650998120000|2022-04-26 18:35:20|214.27|211.87|214.15|211.75|214.27|211.87|213.89|211.49|0
1650998130000|2022-04-26 18:35:30|214.02|211.62|213.58|211.18|214.02|211.62|213.58|211.18|0
1650998140000|2022-04-26 18:35:40|213.39|210.99|213.64|211.24|213.64|211.24|213.39|210.99|0
1650998150000|2022-04-26 18:35:50|213.89|211.49|213.77|211.37|213.89|211.49|213.52|211.12|0
1650998160000|2022-04-26 18:36:00|214.02|211.62|214.85|212.45|214.85|212.45|214.02|211.62|0
1650998170000|2022-04-26 18:36:10|214.78|212.38|214.65|212.25|214.97|212.57|214.65|212.25|0
1650998180000|2022-04-26 18:36:20|214.53|212.13|214.78|212.38|214.78|212.38|214.15|211.75|0
1650998190000|2022-04-26 18:36:30|214.53|212.13|214.4|212|214.53|212.13|214.02|211.62|0
1650998200000|2022-04-26 18:36:40|214.53|212.13|213.89|211.49|214.53|212.13|213.89|211.49|0
1650998210000|2022-04-26 18:36:50|213.51|211.11|213.39|210.99|213.51|211.11|213.26|210.86|0
1650998220000|2022-04-26 18:37:00|213.51|211.11|213.26|210.86|213.51|211.11|212.88|210.48|0
1650998230000|2022-04-26 18:37:10|213.14|210.74|213.14|210.74|213.14|210.74|212.88|210.48|0
1650998240000|2022-04-26 18:37:20|212.88|210.48|212.76|210.36|212.88|210.48|212.76|210.36|0
1650998250000|2022-04-26 18:37:30|212.88|210.48|212.76|210.36|212.88|210.48|212.63|210.23|0
1650998260000|2022-04-26 18:37:40|212.88|210.48|213.51|211.11|213.51|211.11|212.88|210.48|0
1650998270000|2022-04-26 18:37:50|212.88|210.48|212.88|210.48|213.26|210.86|212.88|210.48|0
1650998280000|2022-04-26 18:38:00|213.14|210.74|213.26|210.86|213.26|210.86|213.01|210.61|0
1650998290000|2022-04-26 18:38:10|213.64|211.24|214.21|211.81|214.27|211.87|213.64|211.24|0
1650998300000|2022-04-26 18:38:20|214.52|212.12|213.64|211.24|214.52|212.12|213.64|211.24|0
1650998310000|2022-04-26 18:38:30|214.02|211.62|214.27|211.87|214.27|211.87|214.02|211.62|0
1650998320000|2022-04-26 18:38:40|214.02|211.62|214.65|212.25|214.65|212.25|213.89|211.49|0
1650998330000|2022-04-26 18:38:50|214.4|212|213.89|211.49|214.4|212|213.89|211.49|0
1650998340000|2022-04-26 18:39:00|214.27|211.87|214.02|211.62|214.52|212.12|214.02|211.62|0
1650998350000|2022-04-26 18:39:10|213.64|211.24|213.64|211.24|213.77|211.37|213.64|211.24|0
1650998360000|2022-04-26 18:39:20|213.7|211.3|213.77|211.37|213.77|211.37|213.64|211.24|0
1650998370000|2022-04-26 18:39:30|214.14|211.74|214.14|211.74|214.4|212|213.89|211.49|0
1650998380000|2022-04-26 18:39:40|213.89|211.49|213.64|211.24|213.89|211.49|213.39|210.99|0
1650998390000|2022-04-26 18:39:50|214.27|211.87|214.27|211.87|214.34|211.94|214.14|211.74|0
1650998400000|2022-04-26 18:40:00|214.52|212.12|215.16|212.76|215.16|212.76|214.52|212.12|0
1650998410000|2022-04-26 18:40:10|214.9|212.5|215.03|212.63|215.03|212.63|214.52|212.12|0
1650998420000|2022-04-26 18:40:20|214.9|212.5|215.03|212.63|215.16|212.76|214.9|212.5|0
1650998430000|2022-04-26 18:40:30|215.35|212.95|215.28|212.88|215.41|213.01|215.28|212.88|0
1650998440000|2022-04-26 18:40:40|215.41|213.01|214.52|212.12|215.41|213.01|214.52|212.12|0
1650998450000|2022-04-26 18:40:50|214.78|212.38|215.66|213.26|215.66|213.26|214.78|212.38|0
1650998460000|2022-04-26 18:41:00|215.92|213.52|215.66|213.26|215.92|213.52|215.66|213.26|0
1650998470000|2022-04-26 18:41:10|215.92|213.52|216.81|214.41|216.81|214.41|215.92|213.52|0
1650998480000|2022-04-26 18:41:20|217.06|214.66|217.7|215.3|217.7|215.3|217.06|214.66|0
1650998490000|2022-04-26 18:41:30|217.83|215.43|218.21|215.81|218.21|215.81|217.83|215.43|0
1650998500000|2022-04-26 18:41:40|217.83|215.43|217.7|215.3|217.83|215.43|217.57|215.17|0
1650998510000|2022-04-26 18:41:50|217.83|215.43|217.45|215.05|217.83|215.43|217.45|215.05|0
1650998520000|2022-04-26 18:42:00|217.57|215.17|218.34|215.94|218.6|216.2|217.57|215.17|0
1650998530000|2022-04-26 18:42:10|218.47|216.07|218.6|216.2|219.05|216.65|218.47|216.07|0
1650998540000|2022-04-26 18:42:20|218.73|216.33|218.85|216.45|218.98|216.58|218.73|216.33|0
1650998550000|2022-04-26 18:42:30|218.73|216.33|218.6|216.2|218.73|216.33|218.47|216.07|0
1650998560000|2022-04-26 18:42:40|218.47|216.07|218.85|216.45|218.85|216.45|218.47|216.07|0
1650998570000|2022-04-26 18:42:50|218.47|216.07|218.47|216.07|218.72|216.32|218.47|216.07|0
1650998580000|2022-04-26 18:43:00|218.85|216.45|218.98|216.58|218.98|216.58|218.72|216.32|0
1650998590000|2022-04-26 18:43:10|219.37|216.97|219.24|216.84|219.43|217.03|219.24|216.84|0
1650998600000|2022-04-26 18:43:20|219.37|216.97|219.37|216.97|219.5|217.1|219.37|216.97|0
1650998610000|2022-04-26 18:43:30|219.24|216.84|219.24|216.84|219.62|217.22|219.24|216.84|0
1650998620000|2022-04-26 18:43:40|219.49|217.09|219.24|216.84|219.49|217.09|219.24|216.84|0
1650998630000|2022-04-26 18:43:50|219.37|216.97|218.85|216.45|219.37|216.97|218.85|216.45|0
1650998640000|2022-04-26 18:44:00|218.72|216.32|218.85|216.45|218.98|216.58|218.6|216.2|0
1650998650000|2022-04-26 18:44:10|219.49|217.09|219.49|217.09|219.62|217.22|219.49|217.09|0
1650998660000|2022-04-26 18:44:20|219.37|216.97|219.49|217.09|219.62|217.22|219.37|216.97|0
1650998670000|2022-04-26 18:44:30|219.62|217.22|219.37|216.97|219.75|217.35|219.37|216.97|0
1650998680000|2022-04-26 18:44:40|219.62|217.22|219.75|217.35|219.75|217.35|219.62|217.22|0
1650998690000|2022-04-26 18:44:50|219.62|217.22|220.33|217.93|220.39|217.99|219.62|217.22|0
1650998700000|2022-04-26 18:45:00|220.39|217.99|220.52|218.12|220.52|218.12|220.27|217.87|0
1650998710000|2022-04-26 18:45:10|220.65|218.25|220.98|218.58|221.17|218.77|220.65|218.25|0
1650998720000|2022-04-26 18:45:20|221.17|218.77|221.3|218.9|221.3|218.9|220.91|218.51|0
1650998730000|2022-04-26 18:45:30|221.17|218.77|220.65|218.25|221.17|218.77|220.65|218.25|0
1650998740000|2022-04-26 18:45:40|220.39|217.99|220.65|218.25|220.65|218.25|220.39|217.99|0
1650998750000|2022-04-26 18:45:50|220.91|218.51|220.65|218.25|221.17|218.77|220.65|218.25|0
1650998760000|2022-04-26 18:46:00|220.91|218.51|220.52|218.12|220.91|218.51|220.52|218.12|0
1650998770000|2022-04-26 18:46:10|220.39|217.99|221.04|218.64|221.04|218.64|220.39|217.99|0
1650998780000|2022-04-26 18:46:20|220.91|218.51|221.17|218.77|221.17|218.77|220.91|218.51|0
1650998790000|2022-04-26 18:46:30|221.3|218.9|220.26|217.86|221.3|218.9|220.26|217.86|0
1650998800000|2022-04-26 18:46:40|220.39|217.99|220.78|218.38|220.78|218.38|220.39|217.99|0
1650998810000|2022-04-26 18:46:50|221.04|218.64|220.91|218.51|221.04|218.64|220.91|218.51|0
1650998820000|2022-04-26 18:47:00|220.98|218.58|220.65|218.25|220.98|218.58|220.65|218.25|0
1650998830000|2022-04-26 18:47:10|221.17|218.77|220.91|218.51|221.17|218.77|220.91|218.51|0
1650998840000|2022-04-26 18:47:20|221.04|218.64|220.78|218.38|221.17|218.77|220.78|218.38|0
1650998850000|2022-04-26 18:47:30|220.65|218.25|220.39|217.99|220.65|218.25|220.39|217.99|0
1650998860000|2022-04-26 18:47:40|220.52|218.12|220.52|218.12|220.52|218.12|220.39|217.99|0
1650998870000|2022-04-26 18:47:50|220.65|218.25|220.78|218.38|220.78|218.38|220.65|218.25|0
1650998880000|2022-04-26 18:48:00|220.52|218.12|219.3|216.9|220.52|218.12|219.3|216.9|0
1650998890000|2022-04-26 18:48:10|219.75|217.35|220.26|217.86|220.26|217.86|219.75|217.35|0
1650998900000|2022-04-26 18:48:20|219.88|217.48|219.75|217.35|219.88|217.48|219.62|217.22|0
1650998910000|2022-04-26 18:48:30|219.36|216.96|218.85|216.45|219.36|216.96|218.85|216.45|0
1650998920000|2022-04-26 18:48:40|218.46|216.06|218.72|216.32|218.72|216.32|218.46|216.06|0
1650998930000|2022-04-26 18:48:50|218.85|216.45|219.23|216.83|219.23|216.83|218.85|216.45|0
1650998940000|2022-04-26 18:49:00|219.36|216.96|218.59|216.19|219.36|216.96|218.59|216.19|0
1650998950000|2022-04-26 18:49:10|219.1|216.7|219.62|217.22|219.62|217.22|218.72|216.32|0
1650998960000|2022-04-26 18:49:20|219.75|217.35|219.75|217.35|220|217.6|219.75|217.35|0
1650998970000|2022-04-26 18:49:30|219.49|217.09|220|217.6|220|217.6|219.49|217.09|0
1650998980000|2022-04-26 18:49:40|219.88|217.48|219.75|217.35|220.13|217.73|219.75|217.35|0
1650998990000|2022-04-26 18:49:50|219.88|217.48|219.75|217.35|219.88|217.48|219.75|217.35|0
1650999000000|2022-04-26 18:50:00|219.81|217.41|219.62|217.22|220|217.6|219.62|217.22|0
1650999010000|2022-04-26 18:50:10|219.49|217.09|219.88|217.48|219.88|217.48|219.49|217.09|0
1650999020000|2022-04-26 18:50:20|219.62|217.22|219.1|216.7|219.75|217.35|219.1|216.7|0
1650999030000|2022-04-26 18:50:30|218.98|216.58|218.33|215.93|218.98|216.58|218.21|215.81|0
1650999040000|2022-04-26 18:50:40|218.59|216.19|218.97|216.57|218.97|216.57|218.59|216.19|0
1650999050000|2022-04-26 18:50:50|218.72|216.32|218.33|215.93|218.85|216.45|218.33|215.93|0
1650999060000|2022-04-26 18:51:00|217.82|215.42|217.57|215.17|217.82|215.42|217.44|215.04|0
1650999070000|2022-04-26 18:51:10|218.08|215.68|218.46|216.06|218.46|216.06|218.08|215.68|0
1650999080000|2022-04-26 18:51:20|218.21|215.81|217.18|214.78|218.21|215.81|217.18|214.78|0
1650999090000|2022-04-26 18:51:30|216.8|214.4|217.57|215.17|217.57|215.17|216.8|214.4|0
1650999100000|2022-04-26 18:51:40|217.82|215.42|218.08|215.68|218.2|215.8|217.82|215.42|0
1650999110000|2022-04-26 18:51:50|217.95|215.55|217.05|214.65|218.08|215.68|217.05|214.65|0
1650999120000|2022-04-26 18:52:00|217.18|214.78|217.05|214.65|217.57|215.17|216.8|214.4|0
1650999130000|2022-04-26 18:52:10|216.93|214.53|217.18|214.78|217.31|214.91|216.8|214.4|0
1650999140000|2022-04-26 18:52:20|217.05|214.65|216.74|214.34|217.56|215.16|216.74|214.34|0
1650999150000|2022-04-26 18:52:30|216.93|214.53|217.31|214.91|217.31|214.91|216.93|214.53|0
1650999160000|2022-04-26 18:52:40|217.69|215.29|217.31|214.91|217.69|215.29|217.31|214.91|0
1650999170000|2022-04-26 18:52:50|217.44|215.04|217.56|215.16|217.56|215.16|217.44|215.04|0
1650999180000|2022-04-26 18:53:00|217.44|215.04|217.05|214.65|217.44|215.04|216.8|214.4|0
1650999190000|2022-04-26 18:53:10|217.18|214.78|217.31|214.91|217.44|215.04|217.18|214.78|0
1650999200000|2022-04-26 18:53:20|217.18|214.78|216.93|214.53|217.18|214.78|216.93|214.53|0
1650999210000|2022-04-26 18:53:30|216.8|214.4|216.93|214.53|217.05|214.65|216.8|214.4|0
1650999220000|2022-04-26 18:53:40|216.99|214.59|216.67|214.27|216.99|214.59|216.54|214.14|0
1650999230000|2022-04-26 18:53:50|216.29|213.89|216.16|213.76|216.29|213.89|216.16|213.76|0
1650999240000|2022-04-26 18:54:00|215.53|213.13|216.29|213.89|216.29|213.89|215.53|213.13|0
1650999250000|2022-04-26 18:54:10|216.67|214.27|216.67|214.27|216.74|214.34|216.67|214.27|0
1650999260000|2022-04-26 18:54:20|216.54|214.14|216.29|213.89|216.54|214.14|216.03|213.63|0
1650999270000|2022-04-26 18:54:30|216.41|214.01|216.54|214.14|216.54|214.14|216.41|214.01|0
1650999280000|2022-04-26 18:54:40|216.41|214.01|216.8|214.4|217.05|214.65|216.41|214.01|0
1650999290000|2022-04-26 18:54:50|216.67|214.27|216.16|213.76|216.67|214.27|216.16|213.76|0
1650999300000|2022-04-26 18:55:00|215.52|213.12|216.48|214.08|216.48|214.08|215.52|213.12|0
1650999310000|2022-04-26 18:55:10|216.41|214.01|216.03|213.63|216.41|214.01|216.03|213.63|0
1650999320000|2022-04-26 18:55:20|215.4|213|215.02|212.62|215.4|213|215.02|212.62|0
1650999330000|2022-04-26 18:55:30|214.89|212.49|214.7|212.3|214.89|212.49|214.51|212.11|0
1650999340000|2022-04-26 18:55:40|214.26|211.86|213.56|211.16|214.26|211.86|213.56|211.16|0
1650999350000|2022-04-26 18:55:50|213.62|211.22|213.25|210.85|213.62|211.22|212.87|210.47|0
1650999360000|2022-04-26 18:56:00|213.37|210.97|214.07|211.67|214.07|211.67|213.37|210.97|0
1650999370000|2022-04-26 18:56:10|214.13|211.73|213.5|211.1|214.13|211.73|213.5|211.1|0
1650999380000|2022-04-26 18:56:20|213.37|210.97|213.25|210.85|213.37|210.97|212.87|210.47|0
1650999390000|2022-04-26 18:56:30|213.12|210.72|213.12|210.72|213.5|211.1|213.12|210.72|0
1650999400000|2022-04-26 18:56:40|212.99|210.59|212.87|210.47|213.12|210.72|212.87|210.47|0
1650999410000|2022-04-26 18:56:50|213.12|210.72|213.06|210.66|213.12|210.72|213.06|210.66|0
1650999420000|2022-04-26 18:57:00|212.87|210.47|213.37|210.97|213.5|211.1|212.87|210.47|0
1650999430000|2022-04-26 18:57:10|213.62|211.22|214|211.6|214.13|211.73|213.62|211.22|0
1650999440000|2022-04-26 18:57:20|213.75|211.35|214.13|211.73|214.26|211.86|213.75|211.35|0
1650999450000|2022-04-26 18:57:30|214.38|211.98|214.76|212.36|214.89|212.49|214.38|211.98|0
1650999460000|2022-04-26 18:57:40|214.7|212.3|214.89|212.49|214.89|212.49|214.7|212.3|0
1650999470000|2022-04-26 18:57:50|215.01|212.61|214.25|211.85|215.01|212.61|214.25|211.85|0
1650999480000|2022-04-26 18:58:00|214.19|211.79|214.13|211.73|214.19|211.79|214|211.6|0
1650999490000|2022-04-26 18:58:10|213.5|211.1|213.69|211.29|213.75|211.35|213.5|211.1|0
1650999500000|2022-04-26 18:58:20|214|211.6|214.25|211.85|214.51|212.11|214|211.6|0
1650999510000|2022-04-26 18:58:30|214.38|211.98|214.25|211.85|214.38|211.98|214|211.6|0
1650999520000|2022-04-26 18:58:40|214|211.6|214.25|211.85|214.25|211.85|214|211.6|0
1650999530000|2022-04-26 18:58:50|214.63|212.23|215.01|212.61|215.01|212.61|214.63|212.23|0
1650999540000|2022-04-26 18:59:00|215.08|212.68|214.89|212.49|215.08|212.68|214.63|212.23|0
1650999550000|2022-04-26 18:59:10|215.27|212.87|214.51|212.11|215.27|212.87|214.51|212.11|0
1650999560000|2022-04-26 18:59:20|214.13|211.73|214.13|211.73|214.51|212.11|214.13|211.73|0
1650999570000|2022-04-26 18:59:30|213.87|211.47|213.24|210.84|213.87|211.47|213.24|210.84|0
1650999580000|2022-04-26 18:59:40|213.37|210.97|213.12|210.72|213.37|210.97|212.74|210.34|0
1650999590000|2022-04-26 18:59:50|212.74|210.34|213.37|210.97|213.37|210.97|212.74|210.34|0
1650999600000|2022-04-26 19:00:00|213.62|211.22|212.11|209.71|213.62|211.22|212.11|209.71|0
1650999610000|2022-04-26 19:00:10|212.36|209.96|211.73|209.33|212.36|209.96|211.73|209.33|0
1650999620000|2022-04-26 19:00:20|212.11|209.71|214.44|212.04|214.44|212.04|211.61|209.21|0
1650999630000|2022-04-26 19:00:30|211.54|209.14|211.67|209.27|211.86|209.46|211.54|209.14|0
1650999640000|2022-04-26 19:00:40|211.54|209.14|210.92|208.52|211.54|209.14|210.92|208.52|0
1650999650000|2022-04-26 19:00:50|209.72|207.32|210.47|208.07|210.47|208.07|209.59|207.19|0
1650999660000|2022-04-26 19:01:00|210.1|207.7|210.47|208.07|210.6|208.2|210.1|207.7|0
1650999670000|2022-04-26 19:01:10|210.6|208.2|210.72|208.32|210.85|208.45|210.6|208.2|0
1650999680000|2022-04-26 19:01:20|210.85|208.45|211.1|208.7|211.23|208.83|210.85|208.45|0
1650999690000|2022-04-26 19:01:30|211.35|208.95|212.11|209.71|212.11|209.71|211.35|208.95|0
1650999700000|2022-04-26 19:01:40|212.43|210.03|212.62|210.22|212.75|210.35|212.43|210.03|0
1650999710000|2022-04-26 19:01:50|213|210.6|213|210.6|213|210.6|212.87|210.47|0
1650999720000|2022-04-26 19:02:00|213.51|211.11|213.25|210.85|213.51|211.11|213.13|210.73|0
1650999730000|2022-04-26 19:02:10|213.13|210.73|212.87|210.47|213.13|210.73|212.87|210.47|0
1650999740000|2022-04-26 19:02:20|213.13|210.73|212.74|210.34|213.13|210.73|212.62|210.22|0
1650999750000|2022-04-26 19:02:30|212.62|210.22|212.74|210.34|212.74|210.34|212.56|210.16|0
1650999760000|2022-04-26 19:02:40|212.36|209.96|212.74|210.34|212.74|210.34|212.36|209.96|0
1650999770000|2022-04-26 19:02:50|212.36|209.96|211.73|209.33|212.36|209.96|211.73|209.33|0
1650999780000|2022-04-26 19:03:00|211.48|209.08|212.36|209.96|212.36|209.96|211.48|209.08|0
1650999790000|2022-04-26 19:03:10|212.62|210.22|212.62|210.22|212.62|210.22|212.49|210.09|0
1650999800000|2022-04-26 19:03:20|212.74|210.34|213.25|210.85|213.25|210.85|212.74|210.34|0
1650999810000|2022-04-26 19:03:30|213.32|210.92|212.62|210.22|213.32|210.92|212.62|210.22|0
1650999820000|2022-04-26 19:03:40|212.68|210.28|213.51|211.11|213.51|211.11|212.68|210.28|0
1650999830000|2022-04-26 19:03:50|213.38|210.98|213.63|211.23|213.63|211.23|213.12|210.72|0
1650999840000|2022-04-26 19:04:00|213.89|211.49|213.76|211.36|213.89|211.49|213.5|211.1|0
1650999850000|2022-04-26 19:04:10|214.01|211.61|214.27|211.87|214.27|211.87|214.01|211.61|0
1650999860000|2022-04-26 19:04:20|214.08|211.68|213.76|211.36|214.08|211.68|213.76|211.36|0
1650999870000|2022-04-26 19:04:30|213.5|211.1|214.27|211.87|214.27|211.87|213.5|211.1|0
1650999880000|2022-04-26 19:04:40|214.01|211.61|214.27|211.87|214.27|211.87|213.89|211.49|0
1650999890000|2022-04-26 19:04:50|213.89|211.49|214.01|211.61|214.01|211.61|213.89|211.49|0
1650999900000|2022-04-26 19:05:00|214.14|211.74|213.89|211.49|214.14|211.74|213.89|211.49|0
1650999910000|2022-04-26 19:05:10|214.14|211.74|214.27|211.87|214.27|211.87|214.14|211.74|0
1650999920000|2022-04-26 19:05:20|215.16|212.76|215.67|213.27|215.67|213.27|215.16|212.76|0
1650999930000|2022-04-26 19:05:30|216.05|213.65|216.31|213.91|216.31|213.91|216.05|213.65|0
1650999940000|2022-04-26 19:05:40|216.05|213.65|216.31|213.91|216.31|213.91|216.05|213.65|0
1650999950000|2022-04-26 19:05:50|216.05|213.65|215.99|213.59|216.05|213.65|215.54|213.14|0
1650999960000|2022-04-26 19:06:00|216.18|213.78|216.05|213.65|216.31|213.91|216.05|213.65|0
1650999970000|2022-04-26 19:06:10|216.31|213.91|216.44|214.04|216.44|214.04|216.18|213.78|0
1650999980000|2022-04-26 19:06:20|216.31|213.91|216.57|214.17|216.57|214.17|216.31|213.91|0
1650999990000|2022-04-26 19:06:30|217.08|214.68|217.21|214.81|217.21|214.81|217.08|214.68|0
1651000000000|2022-04-26 19:06:40|217.59|215.19|216.95|214.55|217.59|215.19|216.95|214.55|0
1651000010000|2022-04-26 19:06:50|216.82|214.42|216.69|214.29|216.82|214.42|216.69|214.29|0
1651000020000|2022-04-26 19:07:00|216.95|214.55|217.02|214.62|217.08|214.68|216.95|214.55|0
1651000030000|2022-04-26 19:07:10|216.69|214.29|216.82|214.42|217.08|214.68|216.69|214.29|0
1651000040000|2022-04-26 19:07:20|216.57|214.17|216.44|214.04|216.57|214.17|216.05|213.65|0
1651000050000|2022-04-26 19:07:30|216.57|214.17|216.31|213.91|216.69|214.29|216.31|213.91|0
1651000060000|2022-04-26 19:07:40|216.05|213.65|216.18|213.78|216.31|213.91|216.05|213.65|0
1651000070000|2022-04-26 19:07:50|215.92|213.52|216.31|213.91|216.31|213.91|215.92|213.52|0
1651000080000|2022-04-26 19:08:00|216.44|214.04|216.69|214.29|216.69|214.29|216.31|213.91|0
1651000090000|2022-04-26 19:08:10|216.82|214.42|217.72|215.32|217.72|215.32|216.82|214.42|0
1651000100000|2022-04-26 19:08:20|217.98|215.58|218.24|215.84|218.24|215.84|217.98|215.58|0
1651000110000|2022-04-26 19:08:30|218.11|215.71|217.85|215.45|218.11|215.71|217.85|215.45|0
1651000120000|2022-04-26 19:08:40|217.98|215.58|217.85|215.45|217.98|215.58|217.85|215.45|0
1651000130000|2022-04-26 19:08:50|217.72|215.32|217.72|215.32|217.85|215.45|217.72|215.32|0
1651000140000|2022-04-26 19:09:00|217.85|215.45|218.24|215.84|218.3|215.9|217.85|215.45|0
1651000150000|2022-04-26 19:09:10|217.98|215.58|217.72|215.32|217.98|215.58|217.72|215.32|0
1651000160000|2022-04-26 19:09:20|217.46|215.06|217.59|215.19|217.59|215.19|217.46|215.06|0
1651000170000|2022-04-26 19:09:30|218.11|215.71|218.24|215.84|218.37|215.97|218.11|215.71|0
1651000180000|2022-04-26 19:09:40|217.85|215.45|217.46|215.06|217.85|215.45|217.46|215.06|0
1651000190000|2022-04-26 19:09:50|217.33|214.93|217.46|215.06|217.46|215.06|216.95|214.55|0
1651000200000|2022-04-26 19:10:00|217.59|215.19|217.85|215.45|217.85|215.45|217.59|215.19|0
1651000210000|2022-04-26 19:10:10|217.72|215.32|217.4|215|217.72|215.32|217.33|214.93|0
1651000220000|2022-04-26 19:10:20|217.33|214.93|216.76|214.36|217.33|214.93|216.76|214.36|0
1651000230000|2022-04-26 19:10:30|216.82|214.42|217.21|214.81|217.21|214.81|216.82|214.42|0
1651000240000|2022-04-26 19:10:40|216.95|214.55|217.21|214.81|217.21|214.81|216.82|214.42|0
1651000250000|2022-04-26 19:10:50|216.82|214.42|216.82|214.42|216.82|214.42|216.69|214.29|0
1651000260000|2022-04-26 19:11:00|216.56|214.16|216.43|214.03|216.95|214.55|216.43|214.03|0
1651000270000|2022-04-26 19:11:10|216.56|214.16|216.43|214.03|216.56|214.16|216.43|214.03|0
1651000280000|2022-04-26 19:11:20|216.18|213.78|216.95|214.55|216.95|214.55|216.18|213.78|0
1651000290000|2022-04-26 19:11:30|216.56|214.16|216.05|213.65|216.56|214.16|215.92|213.52|0
1651000300000|2022-04-26 19:11:40|216.18|213.78|216.69|214.29|216.69|214.29|216.18|213.78|0
1651000310000|2022-04-26 19:11:50|216.95|214.55|216.95|214.55|217.08|214.68|216.95|214.55|0
1651000320000|2022-04-26 19:12:00|216.82|214.42|217.33|214.93|217.33|214.93|216.82|214.42|0
1651000330000|2022-04-26 19:12:10|217.72|215.32|217.85|215.45|217.85|215.45|217.59|215.19|0
1651000340000|2022-04-26 19:12:20|217.98|215.58|217.98|215.58|217.98|215.58|217.72|215.32|0
1651000350000|2022-04-26 19:12:30|218.11|215.71|218.62|216.22|218.62|216.22|218.11|215.71|0
1651000360000|2022-04-26 19:12:40|218.75|216.35|218.62|216.22|218.75|216.35|218.62|216.22|0
1651000370000|2022-04-26 19:12:50|218.49|216.09|218.75|216.35|218.88|216.48|218.49|216.09|0
1651000380000|2022-04-26 19:13:00|219.01|216.61|219.66|217.26|219.66|217.26|219.01|216.61|0
1651000390000|2022-04-26 19:13:10|219.78|217.38|220.17|217.77|220.43|218.03|219.78|217.38|0
1651000400000|2022-04-26 19:13:20|220.3|217.9|220.17|217.77|220.43|218.03|220.04|217.64|0
1651000410000|2022-04-26 19:13:30|219.91|217.51|220.17|217.77|220.17|217.77|219.91|217.51|0
1651000420000|2022-04-26 19:13:40|220.3|217.9|220.04|217.64|220.3|217.9|220.04|217.64|0
1651000430000|2022-04-26 19:13:50|219.91|217.51|220.04|217.64|220.04|217.64|219.78|217.38|0
1651000440000|2022-04-26 19:14:00|219.91|217.51|220.43|218.03|220.43|218.03|219.91|217.51|0
1651000450000|2022-04-26 19:14:10|220.3|217.9|220.17|217.77|220.3|217.9|219.91|217.51|0
1651000460000|2022-04-26 19:14:20|220.56|218.16|221.34|218.94|221.34|218.94|220.56|218.16|0
1651000470000|2022-04-26 19:14:30|221.21|218.81|221.28|218.88|221.34|218.94|221.21|218.81|0
1651000480000|2022-04-26 19:14:40|221.34|218.94|221.86|219.46|221.86|219.46|221.34|218.94|0
1651000490000|2022-04-26 19:14:50|222.39|219.99|221.99|219.59|222.39|219.99|221.99|219.59|0
1651000500000|2022-04-26 19:15:00|221.86|219.46|221.99|219.59|222.12|219.72|221.86|219.46|0
1651000510000|2022-04-26 19:15:10|221.86|219.46|222.12|219.72|222.12|219.72|221.86|219.46|0
1651000520000|2022-04-26 19:15:20|222.25|219.85|222.39|219.99|222.52|220.12|222.25|219.85|0
1651000530000|2022-04-26 19:15:30|222.65|220.25|223.3|220.9|223.3|220.9|222.65|220.25|0
1651000540000|2022-04-26 19:15:40|223.17|220.77|223.96|221.56|223.96|221.56|223.17|220.77|0
1651000550000|2022-04-26 19:15:50|224.22|221.82|224.61|222.21|224.74|222.34|224.22|221.82|0
1651000560000|2022-04-26 19:16:00|224.74|222.34|224.18|221.78|224.88|222.48|220.53|218.13|0
1651000570000|2022-04-26 19:16:10|224.31|221.91|224.71|222.31|224.71|222.31|224.31|221.91|0
1651000580000|2022-04-26 19:16:20|224.84|222.44|225.75|223.35|225.75|223.35|224.84|222.44|0
1651000590000|2022-04-26 19:16:30|225.88|223.48|226.28|223.88|226.28|223.88|225.75|223.35|0
1651000600000|2022-04-26 19:16:40|226.15|223.75|225.75|223.35|226.15|223.75|225.75|223.35|0
1651000610000|2022-04-26 19:16:50|225.62|223.22|225.49|223.09|225.62|223.22|225.49|223.09|0
1651000620000|2022-04-26 19:17:00|225.35|222.95|225.35|222.95|225.49|223.09|225.35|222.95|0
1651000630000|2022-04-26 19:17:10|225.22|222.82|225.75|223.35|225.75|223.35|225.22|222.82|0
1651000640000|2022-04-26 19:17:20|225.88|223.48|225.62|223.22|225.88|223.48|225.62|223.22|0
1651000650000|2022-04-26 19:17:30|225.49|223.09|225.75|223.35|225.75|223.35|225.49|223.09|0
1651000660000|2022-04-26 19:17:40|225.62|223.22|225.62|223.22|225.75|223.35|225.62|223.22|0
1651000670000|2022-04-26 19:17:50|225.35|222.95|225.35|222.95|225.49|223.09|225.35|222.95|0
1651000680000|2022-04-26 19:18:00|225.49|223.09|225.88|223.48|226.01|223.61|225.49|223.09|0
1651000690000|2022-04-26 19:18:10|226.15|223.75|226.41|224.01|226.41|224.01|226.01|223.61|0
1651000700000|2022-04-26 19:18:20|226.54|224.14|226.88|224.48|226.88|224.48|226.54|224.14|0
1651000710000|2022-04-26 19:18:30|226.81|224.41|227.07|224.67|227.21|224.81|226.81|224.41|0
1651000720000|2022-04-26 19:18:40|227.21|224.81|227.47|225.07|227.47|225.07|227.21|224.81|0
1651000730000|2022-04-26 19:18:50|227.21|224.81|227.07|224.67|227.34|224.94|227.07|224.67|0
1651000740000|2022-04-26 19:19:00|226.94|224.54|226.94|224.54|227.07|224.67|226.94|224.54|0
1651000750000|2022-04-26 19:19:10|227.34|224.94|227.07|224.67|227.34|224.94|227.07|224.67|0
1651000760000|2022-04-26 19:19:20|227.34|224.94|226.81|224.41|227.34|224.94|226.81|224.41|0
1651000770000|2022-04-26 19:19:30|227.34|224.94|226.94|224.54|227.34|224.94|226.94|224.54|0
1651000780000|2022-04-26 19:19:40|226.81|224.41|227.07|224.67|227.07|224.67|226.81|224.41|0
1651000790000|2022-04-26 19:19:50|226.94|224.54|226.81|224.41|226.94|224.54|226.81|224.41|0
1651000800000|2022-04-26 19:20:00|226.54|224.14|226.94|224.54|226.94|224.54|226.54|224.14|0
1651000810000|2022-04-26 19:20:10|226.67|224.27|225.88|223.48|226.94|224.54|225.88|223.48|0
1651000820000|2022-04-26 19:20:20|226.28|223.88|226.01|223.61|226.28|223.88|225.75|223.35|0
1651000830000|2022-04-26 19:20:30|226.14|223.74|224.69|222.29|226.14|223.74|224.69|222.29|0
1651000840000|2022-04-26 19:20:40|225.48|223.08|224.96|222.56|225.48|223.08|224.96|222.56|0
1651000850000|2022-04-26 19:20:50|224.69|222.29|224.69|222.29|224.96|222.56|224.69|222.29|0
1651000860000|2022-04-26 19:21:00|224.56|222.16|224.56|222.16|224.69|222.29|224.43|222.03|0
1651000870000|2022-04-26 19:21:10|223.64|221.24|223.64|221.24|223.97|221.57|223.64|221.24|0
1651000880000|2022-04-26 19:21:20|223.58|221.18|223.25|220.85|223.58|221.18|223.25|220.85|0
1651000890000|2022-04-26 19:21:30|223.11|220.71|223.38|220.98|223.51|221.11|223.11|220.71|0
1651000900000|2022-04-26 19:21:40|222.98|220.58|223.64|221.24|223.64|221.24|222.98|220.58|0
1651000910000|2022-04-26 19:21:50|223.51|221.11|223.25|220.85|223.51|221.11|223.11|220.71|0
1651000920000|2022-04-26 19:22:00|223.38|220.98|223.38|220.98|223.38|220.98|222.85|220.45|0
1651000930000|2022-04-26 19:22:10|224.16|221.76|224.16|221.76|224.69|222.29|224.16|221.76|0
1651000940000|2022-04-26 19:22:20|223.51|221.11|223.64|221.24|223.84|221.44|223.51|221.11|0
1651000950000|2022-04-26 19:22:30|224.3|221.9|224.23|221.83|224.3|221.9|224.23|221.83|0
1651000960000|2022-04-26 19:22:40|224.43|222.03|224.43|222.03|224.43|222.03|224.43|222.03|0
1651000970000|2022-04-26 19:22:50|224.03|221.63|223.64|221.24|224.03|221.63|223.64|221.24|0
1651000980000|2022-04-26 19:23:00|223.24|220.84|224.3|221.9|224.3|221.9|223.24|220.84|0
1651000990000|2022-04-26 19:23:10|224.03|221.63|224.43|222.03|224.43|222.03|223.9|221.5|0
1651001000000|2022-04-26 19:23:20|224.82|222.42|224.95|222.55|224.95|222.55|224.82|222.42|0
1651001010000|2022-04-26 19:23:30|224.82|222.42|224.56|222.16|224.82|222.42|224.43|222.03|0
1651001020000|2022-04-26 19:23:40|224.43|222.03|224.82|222.42|224.95|222.55|224.43|222.03|0
1651001030000|2022-04-26 19:23:50|224.69|222.29|224.43|222.03|224.69|222.29|224.29|221.89|0
1651001040000|2022-04-26 19:24:00|224.69|222.29|223.9|221.5|224.69|222.29|223.9|221.5|0
1651001050000|2022-04-26 19:24:10|222.98|220.58|224.43|222.03|224.43|222.03|222.59|220.19|0
1651001060000|2022-04-26 19:24:20|224.29|221.89|224.82|222.42|224.82|222.42|224.29|221.89|0
1651001070000|2022-04-26 19:24:30|224.95|222.55|223.64|221.24|224.95|222.55|223.64|221.24|0
1651001080000|2022-04-26 19:24:40|223.77|221.37|223.24|220.84|223.77|221.37|223.24|220.84|0
1651001090000|2022-04-26 19:24:50|223.11|220.71|223.37|220.97|223.51|221.11|223.11|220.71|0
1651001100000|2022-04-26 19:25:00|222.72|220.32|223.51|221.11|223.51|221.11|222.72|220.32|0
1651001110000|2022-04-26 19:25:10|223.64|221.24|223.37|220.97|223.64|221.24|222.98|220.58|0
1651001120000|2022-04-26 19:25:20|223.24|220.84|223.37|220.97|223.37|220.97|222.98|220.58|0
1651001130000|2022-04-26 19:25:30|223.64|221.24|224.42|222.02|224.42|222.02|223.64|221.24|0
1651001140000|2022-04-26 19:25:40|224.29|221.89|223.9|221.5|224.42|222.02|223.9|221.5|0
1651001150000|2022-04-26 19:25:50|224.03|221.63|224.56|222.16|224.56|222.16|224.03|221.63|0
1651001160000|2022-04-26 19:26:00|224.69|222.29|224.29|221.89|224.69|222.29|224.29|221.89|0
1651001170000|2022-04-26 19:26:10|224.56|222.16|224.56|222.16|224.82|222.42|224.56|222.16|0
1651001180000|2022-04-26 19:26:20|224.82|222.42|224.56|222.16|224.82|222.42|224.42|222.02|0
1651001190000|2022-04-26 19:26:30|224.42|222.02|223.77|221.37|224.56|222.16|223.77|221.37|0
1651001200000|2022-04-26 19:26:40|223.83|221.43|224.82|222.42|224.82|222.42|223.77|221.37|0
1651001210000|2022-04-26 19:26:50|224.69|222.29|224.95|222.55|224.95|222.55|224.69|222.29|0
1651001220000|2022-04-26 19:27:00|225.02|222.62|224.69|222.29|225.02|222.62|224.56|222.16|0
1651001230000|2022-04-26 19:27:10|224.42|222.02|224.69|222.29|224.69|222.29|224.29|221.89|0
1651001240000|2022-04-26 19:27:20|225.28|222.88|224.82|222.42|225.28|222.88|224.82|222.42|0
1651001250000|2022-04-26 19:27:30|225.21|222.81|225.21|222.81|225.35|222.95|225.21|222.81|0
1651001260000|2022-04-26 19:27:40|224.95|222.55|224.95|222.55|225.21|222.81|224.95|222.55|0
1651001270000|2022-04-26 19:27:50|224.82|222.42|224.55|222.15|224.82|222.42|224.55|222.15|0
1651001280000|2022-04-26 19:28:00|224.82|222.42|224.95|222.55|225.21|222.81|224.82|222.42|0
1651001290000|2022-04-26 19:28:10|225.21|222.81|225.34|222.94|225.34|222.94|225.21|222.81|0
1651001300000|2022-04-26 19:28:20|225.48|223.08|226.14|223.74|226.14|223.74|225.48|223.08|0
1651001310000|2022-04-26 19:28:30|225.94|223.54|226.27|223.87|226.27|223.87|225.87|223.47|0
1651001320000|2022-04-26 19:28:40|226.4|224|226.53|224.13|226.53|224.13|226.27|223.87|0
1651001330000|2022-04-26 19:28:50|226.07|223.67|226.14|223.74|226.27|223.87|226.07|223.67|0
1651001340000|2022-04-26 19:29:00|225.74|223.34|224.82|222.42|225.74|223.34|224.82|222.42|0
1651001350000|2022-04-26 19:29:10|224.42|222.02|224.95|222.55|225.21|222.81|224.42|222.02|0
1651001360000|2022-04-26 19:29:20|224.29|221.89|225.08|222.68|225.34|222.94|224.29|221.89|0
1651001370000|2022-04-26 19:29:30|225.21|222.81|225.34|222.94|225.34|222.94|225.21|222.81|0
1651001380000|2022-04-26 19:29:40|225.54|223.14|225.48|223.08|225.54|223.14|225.34|222.94|0
1651001390000|2022-04-26 19:29:50|225.61|223.21|225.74|223.34|225.74|223.34|225.61|223.21|0
1651001400000|2022-04-26 19:30:00|225.87|223.47|225.34|222.94|225.87|223.47|225.21|222.81|0
1651001410000|2022-04-26 19:30:10|224.68|222.28|224.42|222.02|224.68|222.28|224.42|222.02|0
1651001420000|2022-04-26 19:30:20|224.82|222.42|225.61|223.21|225.61|223.21|224.82|222.42|0
1651001430000|2022-04-26 19:30:30|225.48|223.08|225.08|222.68|225.48|223.08|224.82|222.42|0
1651001440000|2022-04-26 19:30:40|224.82|222.42|225.47|223.07|225.47|223.07|224.82|222.42|0
1651001450000|2022-04-26 19:30:50|225.61|223.21|226.27|223.87|226.4|224|225.61|223.21|0
1651001460000|2022-04-26 19:31:00|226.14|223.74|226.27|223.87|226.27|223.87|226.14|223.74|0
1651001470000|2022-04-26 19:31:10|226.4|224|226.4|224|226.53|224.13|226.4|224|0
1651001480000|2022-04-26 19:31:20|226.53|224.13|226.53|224.13|226.93|224.53|226.53|224.13|0
1651001490000|2022-04-26 19:31:30|226.66|224.26|226.8|224.4|226.8|224.4|226.53|224.13|0
1651001500000|2022-04-26 19:31:40|227.06|224.66|227.33|224.93|227.33|224.93|227.06|224.66|0
1651001510000|2022-04-26 19:31:50|227.59|225.19|227.59|225.19|227.86|225.46|227.59|225.19|0
1651001520000|2022-04-26 19:32:00|227.99|225.59|227.73|225.33|227.99|225.59|227.73|225.33|0
1651001530000|2022-04-26 19:32:10|227.99|225.59|228.12|225.72|228.26|225.86|227.99|225.59|0
1651001540000|2022-04-26 19:32:20|227.99|225.59|227.99|225.59|228.12|225.72|227.99|225.59|0
1651001550000|2022-04-26 19:32:30|227.59|225.19|228.12|225.72|228.12|225.72|227.59|225.19|0
1651001560000|2022-04-26 19:32:40|228.26|225.86|228.26|225.86|228.26|225.86|227.72|225.32|0
1651001570000|2022-04-26 19:32:50|228.39|225.99|228.66|226.26|228.66|226.26|228.12|225.72|0
1651001580000|2022-04-26 19:33:00|228.52|226.12|228.26|225.86|228.52|226.12|228.26|225.86|0
1651001590000|2022-04-26 19:33:10|227.99|225.59|227.72|225.32|227.99|225.59|227.72|225.32|0
1651001600000|2022-04-26 19:33:20|227.46|225.06|227.86|225.46|227.86|225.46|227.46|225.06|0
1651001610000|2022-04-26 19:33:30|227.46|225.06|228.12|225.72|228.12|225.72|227.33|224.93|0
1651001620000|2022-04-26 19:33:40|228.26|225.86|228.66|226.26|228.66|226.26|228.26|225.86|0
1651001630000|2022-04-26 19:33:50|228.39|225.99|228.26|225.86|228.39|225.99|227.99|225.59|0
1651001640000|2022-04-26 19:34:00|228.66|226.26|228.39|225.99|228.66|226.26|228.26|225.86|0
1651001650000|2022-04-26 19:34:10|228.52|226.12|228.79|226.39|228.92|226.52|228.52|226.12|0
1651001660000|2022-04-26 19:34:20|228.66|226.26|228.79|226.39|228.79|226.39|228.66|226.26|0
1651001670000|2022-04-26 19:34:30|228.92|226.52|228.79|226.39|229.19|226.79|228.79|226.39|0
1651001680000|2022-04-26 19:34:40|228.65|226.25|228.39|225.99|228.65|226.25|228.39|225.99|0
1651001690000|2022-04-26 19:34:50|228.26|225.86|228.12|225.72|228.26|225.86|227.86|225.46|0
1651001700000|2022-04-26 19:35:00|227.99|225.59|229.05|226.65|229.05|226.65|227.99|225.59|0
1651001710000|2022-04-26 19:35:10|231.12|228.72|230.85|228.45|231.25|228.85|230.85|228.45|0
1651001720000|2022-04-26 19:35:20|230.99|228.59|231.25|228.85|231.52|229.12|230.99|228.59|0
1651001730000|2022-04-26 19:35:30|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1651001740000|2022-04-26 19:35:40|231.65|229.25|231.79|229.39|231.79|229.39|231.52|229.12|0
1651001750000|2022-04-26 19:35:50|231.65|229.25|231.52|229.12|231.65|229.25|231.52|229.12|0
1651001760000|2022-04-26 19:36:00|232.05|229.65|232.18|229.78|232.19|229.79|232.05|229.65|0
1651001770000|2022-04-26 19:36:10|232.05|229.65|231.65|229.25|232.05|229.65|231.65|229.25|0
1651001780000|2022-04-26 19:36:20|231.38|228.98|231.65|229.25|231.65|229.25|231.38|228.98|0
1651001790000|2022-04-26 19:36:30|231.38|228.98|232.05|229.65|232.05|229.65|231.38|228.98|0
1651001800000|2022-04-26 19:36:40|231.65|229.25|231.38|228.98|231.65|229.25|231.38|228.98|0
1651001810000|2022-04-26 19:36:50|231.52|229.12|231.52|229.12|231.52|229.12|231.25|228.85|0
1651001820000|2022-04-26 19:37:00|231.92|229.52|231.65|229.25|231.92|229.52|231.25|228.85|0
1651001830000|2022-04-26 19:37:10|231.38|228.98|231.25|228.85|231.52|229.12|231.25|228.85|0
1651001840000|2022-04-26 19:37:20|231.52|229.12|231.19|228.79|231.52|229.12|231.19|228.79|0
1651001850000|2022-04-26 19:37:30|231.12|228.72|229.66|227.26|231.12|228.72|229.66|227.26|0
1651001860000|2022-04-26 19:37:40|229.52|227.12|229.52|227.12|229.52|227.12|229.52|227.12|0
1651001870000|2022-04-26 19:37:50|229.26|226.86|230.19|227.79|230.19|227.79|229.26|226.86|0
1651001880000|2022-04-26 19:38:00|230.32|227.92|229.66|227.26|230.32|227.92|229.66|227.26|0
1651001890000|2022-04-26 19:38:10|229.79|227.39|229.52|227.12|229.79|227.39|229.52|227.12|0
1651001900000|2022-04-26 19:38:20|229.66|227.26|229.13|226.73|229.66|227.26|229.13|226.73|0
1651001910000|2022-04-26 19:38:30|228.86|226.46|228.6|226.2|228.86|226.46|228.6|226.2|0
1651001920000|2022-04-26 19:38:40|228.86|226.46|228.99|226.59|228.99|226.59|228.73|226.33|0
1651001930000|2022-04-26 19:38:50|229.13|226.73|228.2|225.8|229.13|226.73|228.2|225.8|0
1651001940000|2022-04-26 19:39:00|228.33|225.93|228.73|226.33|228.73|226.33|228.33|225.93|0
1651001950000|2022-04-26 19:39:10|229.13|226.73|228.6|226.2|229.13|226.73|228.6|226.2|0
1651001960000|2022-04-26 19:39:20|228.2|225.8|228.2|225.8|228.33|225.93|228.2|225.8|0
1651001970000|2022-04-26 19:39:30|227.81|225.41|227.94|225.54|227.94|225.54|227.81|225.41|0
1651001980000|2022-04-26 19:39:40|227.67|225.27|228.07|225.67|228.2|225.8|227.67|225.27|0
1651001990000|2022-04-26 19:39:50|227.8|225.4|227.28|224.88|227.8|225.4|227.28|224.88|0
1651002000000|2022-04-26 19:40:00|227.01|224.61|226.03|223.63|227.01|224.61|225.83|223.43|0
1651002010000|2022-04-26 19:40:10|225.7|223.3|226.36|223.96|226.36|223.96|225.7|223.3|0
1651002020000|2022-04-26 19:40:20|226.62|224.22|227.41|225.01|227.41|225.01|226.62|224.22|0
1651002030000|2022-04-26 19:40:30|227.67|225.27|227.28|224.88|227.94|225.54|227.28|224.88|0
1651002040000|2022-04-26 19:40:40|227.01|224.61|227.94|225.54|227.94|225.54|227.01|224.61|0
1651002050000|2022-04-26 19:40:50|227.8|225.4|227.67|225.27|227.8|225.4|227.67|225.27|0
1651002060000|2022-04-26 19:41:00|227.94|225.54|227.67|225.27|228.2|225.8|227.67|225.27|0
1651002070000|2022-04-26 19:41:10|228.07|225.67|229.12|226.72|229.12|226.72|228.07|225.67|0
1651002080000|2022-04-26 19:41:20|229.19|226.79|229.12|226.72|229.19|226.79|229.12|226.72|0
1651002090000|2022-04-26 19:41:30|229.39|226.99|229.39|226.99|229.52|227.12|229.39|226.99|0
1651002100000|2022-04-26 19:41:40|228.73|226.33|229.79|227.39|229.79|227.39|228.73|226.33|0
1651002110000|2022-04-26 19:41:50|229.99|227.59|229.79|227.39|229.99|227.59|229.65|227.25|0
1651002120000|2022-04-26 19:42:00|229.65|227.25|229.99|227.59|229.99|227.59|229.39|226.99|0
1651002130000|2022-04-26 19:42:10|230.05|227.65|230.45|228.05|230.45|228.05|229.92|227.52|0
1651002140000|2022-04-26 19:42:20|230.85|228.45|230.85|228.45|230.85|228.45|230.71|228.31|0
1651002150000|2022-04-26 19:42:30|230.71|228.31|230.45|228.05|230.71|228.31|230.45|228.05|0
1651002160000|2022-04-26 19:42:40|230.18|227.78|230.05|227.65|230.18|227.78|229.92|227.52|0
1651002170000|2022-04-26 19:42:50|230.45|228.05|230.05|227.65|230.45|228.05|230.05|227.65|0
1651002180000|2022-04-26 19:43:00|230.18|227.78|229.92|227.52|230.18|227.78|229.92|227.52|0
1651002190000|2022-04-26 19:43:10|230.45|228.05|230.18|227.78|230.45|228.05|229.92|227.52|0
1651002200000|2022-04-26 19:43:20|230.05|227.65|229.25|226.85|230.05|227.65|229.25|226.85|0
1651002210000|2022-04-26 19:43:30|229.12|226.72|228.93|226.53|229.25|226.85|228.93|226.53|0
1651002220000|2022-04-26 19:43:40|229.25|226.85|228.86|226.46|229.52|227.12|228.86|226.46|0
1651002230000|2022-04-26 19:43:50|228.46|226.06|228.59|226.19|228.73|226.33|228.33|225.93|0
1651002240000|2022-04-26 19:44:00|228.73|226.33|228.33|225.93|228.99|226.59|228.33|225.93|0
1651002250000|2022-04-26 19:44:10|228.2|225.8|227.93|225.53|228.2|225.8|227.67|225.27|0
1651002260000|2022-04-26 19:44:20|227.8|225.4|226.75|224.35|227.8|225.4|226.62|224.22|0
1651002270000|2022-04-26 19:44:30|226.49|224.09|227.14|224.74|227.14|224.74|226.29|223.89|0
1651002280000|2022-04-26 19:44:40|227.01|224.61|227.41|225.01|227.41|225.01|226.88|224.48|0
1651002290000|2022-04-26 19:44:50|227.27|224.87|227.41|225.01|227.41|225.01|227.21|224.81|0
1651002300000|2022-04-26 19:45:00|227.14|224.74|226.09|223.69|227.14|224.74|225.57|223.17|0
1651002310000|2022-04-26 19:45:10|226.22|223.82|226.22|223.82|226.35|223.95|226.22|223.82|0
1651002320000|2022-04-26 19:45:20|225.96|223.56|225.96|223.56|225.96|223.56|225.96|223.56|0
1651002330000|2022-04-26 19:45:30|226.35|223.95|226.48|224.08|226.48|224.08|226.09|223.69|0
1651002340000|2022-04-26 19:45:40|226.88|224.48|226.82|224.42|227.27|224.87|226.82|224.42|0
1651002350000|2022-04-26 19:45:50|226.75|224.35|227.93|225.53|227.93|225.53|226.75|224.35|0
1651002360000|2022-04-26 19:46:00|227.8|225.4|228.86|226.46|228.86|226.46|227.8|225.4|0
1651002370000|2022-04-26 19:46:10|228.72|226.32|229.38|226.98|229.38|226.98|228.72|226.32|0
1651002380000|2022-04-26 19:46:20|229.12|226.72|229.91|227.51|229.91|227.51|229.12|226.72|0
1651002390000|2022-04-26 19:46:30|230.45|228.05|230.84|228.44|231.11|228.71|230.45|228.05|0
1651002400000|2022-04-26 19:46:40|231.11|228.71|230.71|228.31|231.11|228.71|230.71|228.31|0
1651002410000|2022-04-26 19:46:50|231.11|228.71|230.18|227.78|231.11|228.71|230.18|227.78|0
1651002420000|2022-04-26 19:47:00|230.84|228.44|230.44|228.04|230.84|228.44|230.44|228.04|0
1651002430000|2022-04-26 19:47:10|230.71|228.31|230.98|228.58|230.98|228.58|230.71|228.31|0
1651002440000|2022-04-26 19:47:20|230.84|228.44|230.31|227.91|230.84|228.44|230.31|227.91|0
1651002450000|2022-04-26 19:47:30|231.24|228.84|231.38|228.98|231.38|228.98|231.11|228.71|0
1651002460000|2022-04-26 19:47:40|230.98|228.58|231.38|228.98|231.38|228.98|230.98|228.58|0
1651002470000|2022-04-26 19:47:50|231.24|228.84|231.11|228.71|231.24|228.84|230.98|228.58|0
1651002480000|2022-04-26 19:48:00|231.38|228.98|231.51|229.11|231.91|229.51|231.38|228.98|0
1651002490000|2022-04-26 19:48:10|231.11|228.71|231.11|228.71|231.11|228.71|230.84|228.44|0
1651002500000|2022-04-26 19:48:20|230.98|228.58|230.84|228.44|230.98|228.58|230.84|228.44|0
1651002510000|2022-04-26 19:48:30|230.18|227.78|230.05|227.65|230.58|228.18|230.05|227.65|0
1651002520000|2022-04-26 19:48:40|229.91|227.51|229.38|226.98|229.91|227.51|229.38|226.98|0
1651002530000|2022-04-26 19:48:50|229.91|227.51|229.51|227.11|229.91|227.51|229.51|227.11|0
1651002540000|2022-04-26 19:49:00|229.25|226.85|230.44|228.04|230.44|228.04|229.25|226.85|0
1651002550000|2022-04-26 19:49:10|229.91|227.51|230.44|228.04|230.44|228.04|229.91|227.51|0
1651002560000|2022-04-26 19:49:20|230.18|227.78|229.65|227.25|230.18|227.78|229.51|227.11|0
1651002570000|2022-04-26 19:49:30|230.44|228.04|230.84|228.44|230.84|228.44|230.44|228.04|0
1651002580000|2022-04-26 19:49:40|230.71|228.31|230.64|228.24|230.71|228.31|230.44|228.04|0
1651002590000|2022-04-26 19:49:50|230.71|228.31|230.31|227.91|230.71|228.31|230.18|227.78|0
1651002600000|2022-04-26 19:50:00|230.91|228.51|230.84|228.44|231.11|228.71|230.84|228.44|0
1651002610000|2022-04-26 19:50:10|231.11|228.71|231.91|229.51|231.91|229.51|231.11|228.71|0
1651002620000|2022-04-26 19:50:20|231.64|229.24|230.57|228.17|231.77|229.37|230.57|228.17|0
1651002630000|2022-04-26 19:50:30|230.84|228.44|229.91|227.51|230.84|228.44|229.91|227.51|0
1651002640000|2022-04-26 19:50:40|230.04|227.64|229.38|226.98|230.04|227.64|229.12|226.72|0
1651002650000|2022-04-26 19:50:50|228.98|226.58|227.93|225.53|228.98|226.58|227.93|225.53|0
1651002660000|2022-04-26 19:51:00|227.53|225.13|226.74|224.34|227.53|225.13|226.74|224.34|0
1651002670000|2022-04-26 19:51:10|226.35|223.95|227.01|224.61|227.66|225.26|226.35|223.95|0
1651002680000|2022-04-26 19:51:20|227.66|225.26|228.72|226.32|228.72|226.32|227.66|225.26|0
1651002690000|2022-04-26 19:51:30|228.85|226.45|229.91|227.51|230.04|227.64|228.85|226.45|0
1651002700000|2022-04-26 19:51:40|230.31|227.91|230.18|227.78|230.57|228.17|230.18|227.78|0
1651002710000|2022-04-26 19:51:50|229.91|227.51|229.64|227.24|229.91|227.51|229.64|227.24|0
1651002720000|2022-04-26 19:52:00|229.38|226.98|228.98|226.58|229.38|226.98|228.45|226.05|0
1651002730000|2022-04-26 19:52:10|229.64|227.24|229.71|227.31|229.71|227.31|229.51|227.11|0
1651002740000|2022-04-26 19:52:20|229.78|227.38|230.17|227.77|230.17|227.77|229.78|227.38|0
1651002750000|2022-04-26 19:52:30|229.25|226.85|228.72|226.32|229.25|226.85|228.72|226.32|0
1651002760000|2022-04-26 19:52:40|227.66|225.26|227.53|225.13|228.06|225.66|227.53|225.13|0
1651002770000|2022-04-26 19:52:50|227.93|225.53|228.32|225.92|228.32|225.92|227.93|225.53|0
1651002780000|2022-04-26 19:53:00|228.45|226.05|228.06|225.66|228.72|226.32|228.06|225.66|0
1651002790000|2022-04-26 19:53:10|228.45|226.05|229.25|226.85|229.25|226.85|228.45|226.05|0
1651002800000|2022-04-26 19:53:20|229.38|226.98|229.11|226.71|229.38|226.98|229.11|226.71|0
1651002810000|2022-04-26 19:53:30|229.38|226.98|230.31|227.91|230.31|227.91|229.38|226.98|0
1651002820000|2022-04-26 19:53:40|230.17|227.77|230.31|227.91|230.44|228.04|230.17|227.77|0
1651002830000|2022-04-26 19:53:50|230.44|228.04|230.7|228.3|230.7|228.3|230.44|228.04|0
1651002840000|2022-04-26 19:54:00|231.37|228.97|230.57|228.17|231.37|228.97|230.57|228.17|0
1651002850000|2022-04-26 19:54:10|230.31|227.91|230.57|228.17|230.97|228.57|230.31|227.91|0
1651002860000|2022-04-26 19:54:20|230.7|228.3|230.31|227.91|230.7|228.3|230.04|227.64|0
1651002870000|2022-04-26 19:54:30|230.44|228.04|230.84|228.44|230.84|228.44|230.04|227.64|0
1651002880000|2022-04-26 19:54:40|232.44|230.04|231.97|229.57|232.44|230.04|231.97|229.57|0
1651002890000|2022-04-26 19:54:50|232.3|229.9|232.3|229.9|232.44|230.04|232.3|229.9|0
1651002900000|2022-04-26 19:55:00|232.44|230.04|231.84|229.44|232.44|230.04|231.84|229.44|0
1651002910000|2022-04-26 19:55:10|230.17|227.77|231.24|228.84|231.24|228.84|229.77|227.37|0
1651002920000|2022-04-26 19:55:20|231.5|229.1|230.7|228.3|231.5|229.1|230.57|228.17|0
1651002930000|2022-04-26 19:55:30|231.37|228.97|231.5|229.1|231.64|229.24|231.37|228.97|0
1651002940000|2022-04-26 19:55:40|232.04|229.64|230.97|228.57|232.04|229.64|230.97|228.57|0
1651002950000|2022-04-26 19:55:50|231.1|228.7|231.77|229.37|231.77|229.37|231.1|228.7|0
1651002960000|2022-04-26 19:56:00|232.17|229.77|232.44|230.04|232.44|230.04|232.17|229.77|0
1651002970000|2022-04-26 19:56:10|232.57|230.17|232.97|230.57|232.97|230.57|232.17|229.77|0
1651002980000|2022-04-26 19:56:20|233.1|230.7|232.17|229.77|233.1|230.7|232.17|229.77|0
1651002990000|2022-04-26 19:56:30|232.57|230.17|233.51|231.11|233.51|231.11|232.57|230.17|0
1651003000000|2022-04-26 19:56:40|233.1|230.7|233.37|230.97|233.51|231.11|233.1|230.7|0
1651003010000|2022-04-26 19:56:50|233.91|231.51|234.65|232.25|234.65|232.25|233.44|231.04|0
1651003020000|2022-04-26 19:57:00|233.91|231.51|234.18|231.78|234.18|231.78|233.24|230.84|0
1651003030000|2022-04-26 19:57:10|233.91|231.51|234.18|231.78|234.18|231.78|233.91|231.51|0
1651003040000|2022-04-26 19:57:20|234.31|231.91|234.04|231.64|234.31|231.91|233.64|231.24|0
1651003050000|2022-04-26 19:57:30|232.97|230.57|232.37|229.97|232.97|230.57|232.03|229.63|0
1651003060000|2022-04-26 19:57:40|232.97|230.57|233.57|231.17|233.57|231.17|232.97|230.57|0
1651003070000|2022-04-26 19:57:50|233.77|231.37|233.77|231.37|234.31|231.91|233.77|231.37|0
1651003080000|2022-04-26 19:58:00|233.5|231.1|234.17|231.77|234.17|231.77|233.37|230.97|0
1651003090000|2022-04-26 19:58:10|234.44|232.04|234.04|231.64|234.44|232.04|234.04|231.64|0
1651003100000|2022-04-26 19:58:20|233.91|231.51|233.1|230.7|233.91|231.51|233.1|230.7|0
1651003110000|2022-04-26 19:58:30|232.7|230.3|232.17|229.77|232.83|230.43|232.17|229.77|0
1651003120000|2022-04-26 19:58:40|232.7|230.3|234.54|232.14|234.54|232.14|231.7|229.3|0
1651003130000|2022-04-26 19:58:50|235.08|232.68|234.68|232.28|235.08|232.68|234.41|232.01|0
1651003140000|2022-04-26 19:59:00|235.75|233.35|233.42|231.02|235.88|233.48|233.42|231.02|0
1651003150000|2022-04-26 19:59:10|233.62|231.22|233.69|231.29|233.96|231.56|233.62|231.22|0
1651003160000|2022-04-26 19:59:20|234.49|232.09|234.76|232.36|234.9|232.5|234.49|232.09|0
1651003170000|2022-04-26 19:59:30|234.49|232.09|234.63|232.23|234.63|232.23|233.82|231.42|0
1651003180000|2022-04-26 19:59:40|235.03|232.63|235.71|233.31|235.71|233.31|235.03|232.63|0
1651003190000|2022-04-26 19:59:50|236.39|233.99|236.25|233.85|236.39|233.99|235.57|233.17|0
1651003200000|2022-04-26 20:00:00|236.52|234.12|235.44|233.04|236.52|234.12|234.9|232.5|0
1651003210000|2022-04-26 20:00:10|235.98|233.58|237.2|234.8|237.2|234.8|235.98|233.58|0
1651003220000|2022-04-26 20:00:20|237.33|234.93|239.38|236.98|239.38|236.98|237.33|234.93|0
1651003230000|2022-04-26 20:00:30|238.83|236.43|238.83|236.43|238.83|236.43|238.69|236.29|0
1651003240000|2022-04-26 20:00:40|238.97|236.57|238.83|236.43|238.97|236.57|238.69|236.29|0
1651003250000|2022-04-26 20:00:50|238.63|236.23|238.22|235.82|238.69|236.29|238.15|235.75|0
1651003260000|2022-04-26 20:01:00|238.97|236.57|238.15|235.75|238.97|236.57|238.15|235.75|0
1651003270000|2022-04-26 20:01:10|238.01|235.61|239.79|237.39|240.2|237.8|238.01|235.61|0
1651003280000|2022-04-26 20:01:20|239.38|236.98|240.33|237.93|240.33|237.93|239.38|236.98|0
1651003290000|2022-04-26 20:01:30|240.2|237.8|237.47|235.07|240.2|237.8|237.47|235.07|0
1651003300000|2022-04-26 20:01:40|237.6|235.2|236.85|234.45|238.56|236.16|236.85|234.45|0
1651003310000|2022-04-26 20:01:50|237.12|234.72|239.01|236.61|239.01|236.61|236.31|233.91|0
1651003320000|2022-04-26 20:02:00|239.96|237.56|237.12|234.72|239.96|237.56|237.12|234.72|0
1651003330000|2022-04-26 20:02:10|236.85|234.45|235.69|233.29|236.85|234.45|235.42|233.02|0
1651003340000|2022-04-26 20:02:20|235.36|232.96|236.5|234.1|236.77|234.37|235.36|232.96|0
1651003350000|2022-04-26 20:02:30|236.36|233.96|235.69|233.29|236.63|234.23|235.69|233.29|0
1651003360000|2022-04-26 20:02:40|234.75|232.35|235.29|232.89|235.29|232.89|234.75|232.35|0
1651003370000|2022-04-26 20:02:50|235.22|232.82|234.88|232.48|235.82|233.42|234.88|232.48|0
1651003380000|2022-04-26 20:03:00|235.49|233.09|237.71|235.31|237.71|235.31|235.49|233.09|0
1651003390000|2022-04-26 20:03:10|237.85|235.45|238.39|235.99|238.39|235.99|237.44|235.04|0
1651003400000|2022-04-26 20:03:20|238.8|236.4|239.07|236.67|239.48|237.08|238.8|236.4|0
1651003410000|2022-04-26 20:03:30|239.2|236.8|240.02|237.62|240.02|237.62|239.2|236.8|0
1651003420000|2022-04-26 20:03:40|239.88|237.48|240.16|237.76|240.16|237.76|238.93|236.53|0
1651003430000|2022-04-26 20:03:50|240.29|237.89|240.29|237.89|240.56|238.16|240.29|237.89|0
1651003440000|2022-04-26 20:04:00|239.75|237.35|239.07|236.67|239.75|237.35|238.8|236.4|0
1651003450000|2022-04-26 20:04:10|238.73|236.33|240.56|238.16|240.56|238.16|238.73|236.33|0
1651003460000|2022-04-26 20:04:20|239.88|237.48|239.34|236.94|240.02|237.62|239.34|236.94|0
1651003470000|2022-04-26 20:04:30|240.02|237.62|239.88|237.48|240.29|237.89|239.88|237.48|0
1651003480000|2022-04-26 20:04:40|239.75|237.35|240.02|237.62|240.56|238.16|239.75|237.35|0
1651003490000|2022-04-26 20:04:50|239.54|237.14|238.66|236.26|239.54|237.14|238.52|236.12|0
1651003500000|2022-04-26 20:05:00|238.8|236.4|238.25|235.85|238.8|236.4|238.12|235.72|0
1651003510000|2022-04-26 20:05:10|238.12|235.72|238.39|235.99|239.2|236.8|238.12|235.72|0
1651003520000|2022-04-26 20:05:20|239|236.6|238.93|236.53|239.07|236.67|238.79|236.39|0
1651003530000|2022-04-26 20:05:30|239|236.6|240.02|237.62|240.43|238.03|239|236.6|0
1651003540000|2022-04-26 20:05:40|240.43|238.03|240.15|237.75|240.43|238.03|239.34|236.94|0
1651003550000|2022-04-26 20:05:50|239.88|237.48|241.38|238.98|241.38|238.98|239.88|237.48|0
1651003560000|2022-04-26 20:06:00|242.07|239.67|241.93|239.53|242.48|240.08|241.65|239.25|0
1651003570000|2022-04-26 20:06:10|242.2|239.8|242.89|240.49|242.89|240.49|241.93|239.53|0
1651003580000|2022-04-26 20:06:20|242.68|240.28|241.93|239.53|242.68|240.28|241.93|239.53|0
1651003590000|2022-04-26 20:06:30|242.34|239.94|242.61|240.21|242.61|240.21|242.34|239.94|0
1651003600000|2022-04-26 20:06:40|243.02|240.62|243.57|241.17|243.71|241.31|243.02|240.62|0
1651003610000|2022-04-26 20:06:50|243.85|241.45|243.85|241.45|244.33|241.93|243.85|241.45|0
1651003620000|2022-04-26 20:07:00|244.12|241.72|245.09|242.69|245.09|242.69|244.12|241.72|0
1651003630000|2022-04-26 20:07:10|244.81|242.41|245.36|242.96|245.36|242.96|244.81|242.41|0
1651003640000|2022-04-26 20:07:20|245.5|243.1|246.33|243.93|246.33|243.93|245.5|243.1|0
1651003650000|2022-04-26 20:07:30|247.16|244.76|246.68|244.28|247.16|244.76|246.61|244.21|0
1651003660000|2022-04-26 20:07:40|247.86|245.46|248|245.6|248.42|246.02|247.86|245.46|0
1651003670000|2022-04-26 20:07:50|248.55|246.15|247.16|244.76|248.55|246.15|247.16|244.76|0
1651003680000|2022-04-26 20:08:00|247.24|244.84|247.58|245.18|247.86|245.46|247.24|244.84|0
1651003690000|2022-04-26 20:08:10|247.02|244.62|247.3|244.9|247.3|244.9|247.02|244.62|0
1651003700000|2022-04-26 20:08:20|247.37|244.97|246.75|244.35|247.58|245.18|246.75|244.35|0
1651003710000|2022-04-26 20:08:30|247.16|244.76|248|245.6|248.55|246.15|247.16|244.76|0
1651003720000|2022-04-26 20:08:40|247.86|245.46|247.3|244.9|247.86|245.46|247.3|244.9|0
1651003730000|2022-04-26 20:08:50|247.16|244.76|247.51|245.11|247.58|245.18|247.16|244.76|0
1651003740000|2022-04-26 20:09:00|247.44|245.04|248.97|246.57|248.97|246.57|247.44|245.04|0
1651003750000|2022-04-26 20:09:10|249.11|246.71|249.39|246.99|249.39|246.99|248.97|246.57|0
1651003760000|2022-04-26 20:09:20|249.53|247.13|250.65|248.25|250.65|248.25|249.53|247.13|0
1651003770000|2022-04-26 20:09:30|250.37|247.97|250.37|247.97|250.65|248.25|250.23|247.83|0
1651003780000|2022-04-26 20:09:40|250.09|247.69|250.37|247.97|250.37|247.97|249.95|247.55|0
1651003790000|2022-04-26 20:09:50|249.53|247.13|250.23|247.83|250.23|247.83|249.11|246.71|0
1651003800000|2022-04-26 20:10:00|249.67|247.27|248.97|246.57|249.95|247.55|248.97|246.57|0
1651003810000|2022-04-26 20:10:10|249.39|246.99|248.69|246.29|249.39|246.99|248.69|246.29|0
1651003820000|2022-04-26 20:10:20|248.97|246.57|248.69|246.29|249.46|247.06|248.69|246.29|0
1651003830000|2022-04-26 20:10:30|249.67|247.27|249.25|246.85|249.67|247.27|249.25|246.85|0
1651003840000|2022-04-26 20:10:40|248.9|246.5|248.97|246.57|249.39|246.99|248.9|246.5|0
1651003850000|2022-04-26 20:10:50|248.62|246.22|248.69|246.29|248.69|246.29|248.41|246.01|0
1651003860000|2022-04-26 20:11:00|249.11|246.71|249.25|246.85|249.39|246.99|248.97|246.57|0
1651003870000|2022-04-26 20:11:10|249.53|247.13|249.53|247.13|249.53|247.13|249.25|246.85|0
1651003880000|2022-04-26 20:11:20|249.11|246.71|248.13|245.73|249.11|246.71|247.99|245.59|0
1651003890000|2022-04-26 20:11:30|248.55|246.15|247.86|245.46|248.55|246.15|247.72|245.32|0
1651003900000|2022-04-26 20:11:40|247.72|245.32|247.99|245.59|247.99|245.59|247.72|245.32|0
1651003910000|2022-04-26 20:11:50|248.13|245.73|247.58|245.18|248.13|245.73|247.16|244.76|0
1651003920000|2022-04-26 20:12:00|247.51|245.11|247.72|245.32|247.72|245.32|247.3|244.9|0
1651003930000|2022-04-26 20:12:10|247.58|245.18|247.16|244.76|247.58|245.18|247.16|244.76|0
1651003940000|2022-04-26 20:12:20|247.02|244.62|245.43|243.03|247.02|244.62|245.43|243.03|0
1651003950000|2022-04-26 20:12:30|246.62|244.22|246.35|243.95|246.9|244.5|246.35|243.95|0
1651003960000|2022-04-26 20:12:40|245.71|243.31|245.79|243.39|245.85|243.45|245.71|243.31|0
1651003970000|2022-04-26 20:12:50|245.71|243.31|246.27|243.87|246.54|244.14|245.71|243.31|0
1651003980000|2022-04-26 20:13:00|245.71|243.31|245.58|243.18|245.71|243.31|245.58|243.18|0
1651003990000|2022-04-26 20:13:10|245.03|242.63|244.34|241.94|245.03|242.63|244.34|241.94|0
1651004000000|2022-04-26 20:13:20|244.48|242.08|244.61|242.21|244.61|242.21|244.48|242.08|0
1651004010000|2022-04-26 20:13:30|245.3|242.9|244.34|241.94|245.3|242.9|244.34|241.94|0
1651004020000|2022-04-26 20:13:40|244.61|242.21|244.61|242.21|244.61|242.21|244.47|242.07|0
1651004030000|2022-04-26 20:13:50|244.06|241.66|244.61|242.21|244.61|242.21|244.06|241.66|0
1651004040000|2022-04-26 20:14:00|244.2|241.8|244.47|242.07|244.47|242.07|244.2|241.8|0
1651004050000|2022-04-26 20:14:10|245.02|242.62|244.34|241.94|245.02|242.62|244.34|241.94|0
1651004060000|2022-04-26 20:14:20|244.06|241.66|244.06|241.66|244.34|241.94|243.92|241.52|0
1651004070000|2022-04-26 20:14:30|243.92|241.52|244.2|241.8|244.34|241.94|243.92|241.52|0
1651004080000|2022-04-26 20:14:40|244.47|242.07|245.85|243.45|245.85|243.45|244.47|242.07|0
1651004090000|2022-04-26 20:14:50|246.96|244.56|246.68|244.28|246.96|244.56|246.68|244.28|0
1651004110000|2022-04-26 20:15:10|246.33|243.53|246.33|243.53|246.33|243.53|246.33|243.53|0
1651004120000|2022-04-26 20:15:20|246.6|243.8|245.85|243.05|246.6|243.8|245.77|242.97|0
1651004130000|2022-04-26 20:15:30|246.05|243.25|246.74|243.94|246.74|243.94|246.05|243.25|0
1651004140000|2022-04-26 20:15:40|246.05|243.25|245.77|242.97|246.33|243.53|245.77|242.97|0
1651004150000|2022-04-26 20:15:50|246.05|243.25|246.33|243.53|246.33|243.53|246.05|243.25|0
1651004160000|2022-04-26 20:16:00|246.46|243.66|246.19|243.39|246.74|243.94|246.19|243.39|0
1651004170000|2022-04-26 20:16:10|246.05|243.25|246.05|243.25|246.05|243.25|245.98|243.18|0
1651004180000|2022-04-26 20:16:20|245.91|243.11|246.12|243.32|246.12|243.32|245.77|242.97|0
1651004190000|2022-04-26 20:16:30|246.05|243.25|245.77|242.97|246.05|243.25|245.77|242.97|0
1651004200000|2022-04-26 20:16:40|244.67|241.87|244.26|241.46|244.67|241.87|244.26|241.46|0
1651004210000|2022-04-26 20:16:50|244.12|241.32|244.4|241.6|244.4|241.6|244.12|241.32|0
1651004220000|2022-04-26 20:17:00|244.26|241.46|244.4|241.6|244.4|241.6|244.12|241.32|0
1651004230000|2022-04-26 20:17:10|244.81|242.01|244.4|241.6|244.81|242.01|244.4|241.6|0
1651004240000|2022-04-26 20:17:20|244.33|241.53|244.53|241.73|244.53|241.73|244.33|241.53|0
1651004250000|2022-04-26 20:17:30|244.67|241.87|244.12|241.32|244.81|242.01|244.12|241.32|0
1651004260000|2022-04-26 20:17:40|244.26|241.46|244.26|241.46|244.26|241.46|244.12|241.32|0
1651004270000|2022-04-26 20:17:50|244.4|241.6|244.12|241.32|244.4|241.6|243.98|241.18|0
1651004280000|2022-04-26 20:18:00|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1651004290000|2022-04-26 20:18:10|244.33|241.53|244.4|241.6|244.4|241.6|244.33|241.53|0
1651004300000|2022-04-26 20:18:20|244.53|241.73|245.36|242.56|245.36|242.56|244.53|241.73|0
1651004310000|2022-04-26 20:18:30|245.43|242.63|245.08|242.28|245.43|242.63|245.08|242.28|0
1651004320000|2022-04-26 20:18:40|245.22|242.42|245.08|242.28|245.22|242.42|244.95|242.15|0
1651004330000|2022-04-26 20:18:50|244.95|242.15|244.12|241.32|244.95|242.15|244.12|241.32|0
1651004340000|2022-04-26 20:19:00|243.98|241.18|244.4|241.6|244.4|241.6|243.98|241.18|0
1651004350000|2022-04-26 20:19:10|244.26|241.46|244.4|241.6|244.4|241.6|244.26|241.46|0
1651004370000|2022-04-26 20:19:30|244.26|241.46|244.12|241.32|244.4|241.6|244.12|241.32|0
1651004380000|2022-04-26 20:19:40|243.98|241.18|243.98|241.18|243.98|241.18|243.98|241.18|0
1651004390000|2022-04-26 20:19:50|244.12|241.32|244.53|241.73|244.53|241.73|243.98|241.18|0
1651004400000|2022-04-26 20:20:00|244.67|241.87|245.22|242.42|245.22|242.42|244.67|241.87|0
1651004410000|2022-04-26 20:20:10|245.91|243.11|246.32|243.52|246.32|243.52|245.91|243.11|0
1651004420000|2022-04-26 20:20:20|246.18|243.38|245.77|242.97|246.18|243.38|245.77|242.97|0
1651004430000|2022-04-26 20:20:30|246.18|243.38|246.87|244.07|247.01|244.21|246.18|243.38|0
1651004440000|2022-04-26 20:20:40|246.6|243.8|246.74|243.94|246.74|243.94|246.46|243.66|0
1651004450000|2022-04-26 20:20:50|246.32|243.52|246.6|243.8|246.6|243.8|246.18|243.38|0
1651004460000|2022-04-26 20:21:00|246.18|243.38|246.6|243.8|246.6|243.8|246.18|243.38|0
1651004470000|2022-04-26 20:21:10|243.77|240.97|243.91|241.11|243.91|241.11|243.77|240.97|0
1651004480000|2022-04-26 20:21:20|245.45|242.65|245.44|242.64|245.45|242.65|245.31|242.51|0
1651004490000|2022-04-26 20:21:30|246|243.2|246.55|243.75|246.55|243.75|246|243.2|0
1651004500000|2022-04-26 20:21:40|246.28|243.48|246.83|244.03|246.83|244.03|246.28|243.48|0
1651004510000|2022-04-26 20:21:50|246.97|244.17|247.39|244.59|247.39|244.59|246.97|244.17|0
1651004520000|2022-04-26 20:22:00|247.04|244.24|246.69|243.89|247.04|244.24|246.63|243.83|0
1651004530000|2022-04-26 20:22:10|247.25|244.45|247.39|244.59|247.53|244.73|247.25|244.45|0
1651004540000|2022-04-26 20:22:20|247.53|244.73|247.8|245|247.8|245|247.53|244.73|0
1651004550000|2022-04-26 20:22:30|247.94|245.14|248.22|245.42|248.22|245.42|247.94|245.14|0
1651004560000|2022-04-26 20:22:40|248.92|246.12|248.5|245.7|248.92|246.12|248.5|245.7|0
1651004570000|2022-04-26 20:22:50|248.64|245.84|248.36|245.56|248.92|246.12|248.36|245.56|0
1651004580000|2022-04-26 20:23:00|248.5|245.7|248.64|245.84|248.64|245.84|248.5|245.7|0
1651004590000|2022-04-26 20:23:10|248.78|245.98|248.78|245.98|248.85|246.05|248.78|245.98|0
1651004600000|2022-04-26 20:23:20|248.71|245.91|248.78|245.98|248.78|245.98|248.71|245.91|0
1651004610000|2022-04-26 20:23:30|248.92|246.12|248.78|245.98|248.92|246.12|248.78|245.98|0
1651004620000|2022-04-26 20:23:40|248.92|246.12|249.06|246.26|249.06|246.26|248.92|246.12|0
1651004630000|2022-04-26 20:23:50|248.99|246.19|248.64|245.84|248.99|246.19|248.64|245.84|0
1651004640000|2022-04-26 20:24:00|248.71|245.91|248.78|245.98|248.78|245.98|248.64|245.84|0
1651004650000|2022-04-26 20:24:10|248.85|246.05|249.06|246.26|249.06|246.26|248.85|246.05|0
1651004660000|2022-04-26 20:24:20|249.2|246.4|248.92|246.12|249.2|246.4|248.92|246.12|0
1651004670000|2022-04-26 20:24:30|248.78|245.98|248.5|245.7|248.78|245.98|248.5|245.7|0
1651004680000|2022-04-26 20:24:40|248.36|245.56|248.36|245.56|248.43|245.63|248.36|245.56|0
1651004690000|2022-04-26 20:24:50|248.5|245.7|248.64|245.84|248.64|245.84|248.36|245.56|0
1651004700000|2022-04-26 20:25:00|248.5|245.7|249.06|246.26|249.06|246.26|248.5|245.7|0
1651004710000|2022-04-26 20:25:10|249.2|246.4|249.55|246.75|249.55|246.75|249.2|246.4|0
1651004720000|2022-04-26 20:25:20|249.9|247.1|249.76|246.96|250.18|247.38|249.76|246.96|0
1651004730000|2022-04-26 20:25:30|249.9|247.1|250.04|247.24|250.04|247.24|249.9|247.1|0
1651004740000|2022-04-26 20:25:40|249.76|246.96|249.2|246.4|249.76|246.96|249.2|246.4|0
1651004750000|2022-04-26 20:25:50|249.48|246.68|249.62|246.82|249.62|246.82|249.48|246.68|0
1651004760000|2022-04-26 20:26:00|249.61|246.81|249.06|246.26|249.61|246.81|249.06|246.26|0
1651004770000|2022-04-26 20:26:10|248.92|246.12|248.92|246.12|249.2|246.4|248.92|246.12|0
1651004780000|2022-04-26 20:26:20|249.06|246.26|249.27|246.47|249.27|246.47|249.06|246.26|0
1651004790000|2022-04-26 20:26:30|249.69|246.89|249.69|246.89|249.69|246.89|249.61|246.81|0
1651004800000|2022-04-26 20:26:40|249.61|246.81|249.75|246.95|249.75|246.95|249.47|246.67|0
1651004810000|2022-04-26 20:26:50|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1651004820000|2022-04-26 20:27:00|249.75|246.95|249.33|246.53|249.89|247.09|249.33|246.53|0
1651004830000|2022-04-26 20:27:10|249.05|246.25|249.13|246.33|249.13|246.33|248.78|245.98|0
1651004840000|2022-04-26 20:27:20|249.05|246.25|249.41|246.61|249.41|246.61|249.05|246.25|0
1651004850000|2022-04-26 20:27:30|249.19|246.39|249.33|246.53|249.33|246.53|249.19|246.39|0
1651004860000|2022-04-26 20:27:40|249.47|246.67|249.61|246.81|249.69|246.89|249.47|246.67|0
1651004870000|2022-04-26 20:27:50|249.89|247.09|249.89|247.09|249.89|247.09|249.75|246.95|0
1651004880000|2022-04-26 20:28:00|250.03|247.23|249.97|247.17|250.03|247.23|249.89|247.09|0
1651004890000|2022-04-26 20:28:10|250.03|247.23|250.45|247.65|250.45|247.65|250.03|247.23|0
1651004900000|2022-04-26 20:28:20|250.39|247.59|250.03|247.23|250.39|247.59|249.75|246.95|0
1651004910000|2022-04-26 20:28:30|250.17|247.37|250.31|247.51|250.31|247.51|250.03|247.23|0
1651004920000|2022-04-26 20:28:40|250.11|247.31|250.25|247.45|250.25|247.45|250.11|247.31|0
1651004930000|2022-04-26 20:28:50|250.17|247.37|250.03|247.23|250.17|247.37|250.03|247.23|0
1651004940000|2022-04-26 20:29:00|250.25|247.45|249.75|246.95|250.25|247.45|249.75|246.95|0
1651004950000|2022-04-26 20:29:10|249.47|246.67|249.05|246.25|249.47|246.67|249.05|246.25|0
1651004960000|2022-04-26 20:29:20|248.91|246.11|248.99|246.19|249.05|246.25|248.91|246.11|0
1651004970000|2022-04-26 20:29:30|249.05|246.25|248.91|246.11|249.05|246.25|248.91|246.11|0
1651004980000|2022-04-26 20:29:40|248.63|245.83|248.35|245.55|248.63|245.83|248.35|245.55|0
1651005000000|2022-04-26 20:30:00|248.49|245.69|248.49|245.69|248.49|245.69|248.35|245.55|0
1651005010000|2022-04-26 20:30:10|248.63|245.83|248.77|245.97|248.77|245.97|248.63|245.83|0
1651005020000|2022-04-26 20:30:20|248.91|246.11|248.91|246.11|249.05|246.25|248.91|246.11|0
1651005030000|2022-04-26 20:30:30|248.77|245.97|249.05|246.25|249.05|246.25|248.77|245.97|0
1651005040000|2022-04-26 20:30:40|248.91|246.11|248.35|245.55|248.91|246.11|248.35|245.55|0
1651005050000|2022-04-26 20:30:50|248.91|246.11|248.63|245.83|248.91|246.11|248.63|245.83|0
1651005060000|2022-04-26 20:31:00|248.49|245.69|248.77|245.97|248.91|246.11|248.49|245.69|0
1651005070000|2022-04-26 20:31:10|249.05|246.25|249.05|246.25|249.05|246.25|248.91|246.11|0
1651005080000|2022-04-26 20:31:20|248.91|246.11|248.49|245.69|248.91|246.11|248.49|245.69|0
1651005090000|2022-04-26 20:31:30|248.35|245.55|248.63|245.83|248.63|245.83|248.35|245.55|0
1651005100000|2022-04-26 20:31:40|248.77|245.97|249.05|246.25|249.05|246.25|248.77|245.97|0
1651005120000|2022-04-26 20:32:00|248.77|245.97|249.47|246.67|249.47|246.67|248.77|245.97|0
1651005130000|2022-04-26 20:32:10|249.33|246.53|249.47|246.67|249.47|246.67|249.33|246.53|0
1651005140000|2022-04-26 20:32:20|249.61|246.81|249.68|246.88|249.75|246.95|249.61|246.81|0
1651005150000|2022-04-26 20:32:30|249.75|246.95|249.61|246.81|249.75|246.95|249.61|246.81|0
1651005160000|2022-04-26 20:32:40|249.75|246.95|249.89|247.09|249.89|247.09|249.75|246.95|0
1651005170000|2022-04-26 20:32:50|249.96|247.16|250.03|247.23|250.03|247.23|249.89|247.09|0
1651005180000|2022-04-26 20:33:00|249.89|247.09|250.03|247.23|250.17|247.37|249.89|247.09|0
1651005190000|2022-04-26 20:33:10|249.89|247.09|249.89|247.09|249.89|247.09|249.89|247.09|0
1651005200000|2022-04-26 20:33:20|250.03|247.23|250.1|247.3|250.17|247.37|250.03|247.23|0
1651005210000|2022-04-26 20:33:30|250.03|247.23|249.96|247.16|250.17|247.37|249.96|247.16|0
1651005220000|2022-04-26 20:33:40|249.89|247.09|249.75|246.95|249.89|247.09|249.75|246.95|0
1651005230000|2022-04-26 20:33:50|249.89|247.09|249.47|246.67|249.89|247.09|249.47|246.67|0
1651005240000|2022-04-26 20:34:00|249.33|246.53|249.61|246.81|249.61|246.81|249.33|246.53|0
1651005250000|2022-04-26 20:34:10|249.75|246.95|249.75|246.95|249.75|246.95|249.75|246.95|0
1651005260000|2022-04-26 20:34:20|249.33|246.53|249.33|246.53|249.33|246.53|249.19|246.39|0
1651005270000|2022-04-26 20:34:30|249.4|246.6|249.61|246.81|249.61|246.81|249.33|246.53|0
1651005280000|2022-04-26 20:34:40|249.75|246.95|249.47|246.67|249.75|246.95|249.47|246.67|0
1651005290000|2022-04-26 20:34:50|249.61|246.81|249.05|246.25|249.61|246.81|249.05|246.25|0
1651005300000|2022-04-26 20:35:00|248.91|246.11|248.7|245.9|248.91|246.11|248.7|245.9|0
1651005310000|2022-04-26 20:35:10|248.63|245.83|248.63|245.83|248.77|245.97|248.63|245.83|0
1651005320000|2022-04-26 20:35:20|248.77|245.97|248.63|245.83|248.77|245.97|248.63|245.83|0
1651005330000|2022-04-26 20:35:30|248.49|245.69|249.05|246.25|249.05|246.25|248.49|245.69|0
1651005340000|2022-04-26 20:35:40|248.84|246.04|248.91|246.11|248.91|246.11|248.77|245.97|0
1651005350000|2022-04-26 20:35:50|249.05|246.25|248.77|245.97|249.05|246.25|248.77|245.97|0
1651005360000|2022-04-26 20:36:00|248.91|246.11|248.7|245.9|248.91|246.11|248.7|245.9|0
1651005370000|2022-04-26 20:36:10|248.63|245.83|248.77|245.97|248.77|245.97|248.63|245.83|0
1651005380000|2022-04-26 20:36:20|248.49|245.69|248.84|246.04|248.91|246.11|248.49|245.69|0
1651005390000|2022-04-26 20:36:30|248.91|246.11|248.77|245.97|248.91|246.11|248.77|245.97|0
1651005400000|2022-04-26 20:36:40|248.84|246.04|248.91|246.11|248.91|246.11|248.84|246.04|0
1651005410000|2022-04-26 20:36:50|248.63|245.83|248.77|245.97|248.77|245.97|248.63|245.83|0
1651005420000|2022-04-26 20:37:00|248.7|245.9|248.91|246.11|248.98|246.18|248.7|245.9|0
1651005430000|2022-04-26 20:37:10|248.77|245.97|249.33|246.53|249.33|246.53|248.7|245.9|0
1651005440000|2022-04-26 20:37:20|249.19|246.39|248.63|245.83|249.19|246.39|248.63|245.83|0
1651005450000|2022-04-26 20:37:30|248.49|245.69|248.63|245.83|248.63|245.83|248.49|245.69|0
1651005460000|2022-04-26 20:37:40|248.91|246.11|248.91|246.11|248.91|246.11|248.91|246.11|0
1651005470000|2022-04-26 20:37:50|249.19|246.39|249.89|247.09|249.89|247.09|249.19|246.39|0
1651005480000|2022-04-26 20:38:00|249.75|246.95|249.6|246.8|249.75|246.95|249.47|246.67|0
1651005490000|2022-04-26 20:38:10|249.74|246.94|249.88|247.08|249.88|247.08|249.74|246.94|0
1651005500000|2022-04-26 20:38:20|249.74|246.94|249.88|247.08|249.88|247.08|249.74|246.94|0
1651005510000|2022-04-26 20:38:30|250.02|247.22|250.16|247.36|250.16|247.36|250.02|247.22|0
1651005520000|2022-04-26 20:38:40|250.3|247.5|250.3|247.5|250.3|247.5|250.3|247.5|0
1651005530000|2022-04-26 20:38:50|250.16|247.36|250.73|247.93|250.73|247.93|250.16|247.36|0
1651005540000|2022-04-26 20:39:00|250.87|248.07|250.44|247.64|250.87|248.07|250.44|247.64|0
1651005550000|2022-04-26 20:39:10|250.58|247.78|250.44|247.64|250.58|247.78|250.44|247.64|0
1651005560000|2022-04-26 20:39:20|250.58|247.78|250.3|247.5|250.58|247.78|250.3|247.5|0
1651005570000|2022-04-26 20:39:30|250.02|247.22|249.88|247.08|250.02|247.22|249.82|247.02|0
1651005580000|2022-04-26 20:39:40|250.16|247.36|250.02|247.22|250.16|247.36|249.96|247.16|0
1651005590000|2022-04-26 20:39:50|249.88|247.08|250.02|247.22|250.02|247.22|249.88|247.08|0
1651005600000|2022-04-26 20:40:00|250.16|247.36|250.44|247.64|250.44|247.64|250.16|247.36|0
1651005610000|2022-04-26 20:40:10|250.66|247.86|250.86|248.06|251|248.2|250.66|247.86|0
1651005620000|2022-04-26 20:40:20|250.58|247.78|250.66|247.86|250.72|247.92|250.58|247.78|0
1651005630000|2022-04-26 20:40:30|250.72|247.92|251|248.2|251|248.2|250.44|247.64|0
1651005640000|2022-04-26 20:40:40|250.66|247.86|250.86|248.06|250.86|248.06|250.66|247.86|0
1651005650000|2022-04-26 20:40:50|251|248.2|250.94|248.14|251|248.2|250.86|248.06|0
1651005660000|2022-04-26 20:41:00|250.58|247.78|251.14|248.34|251.14|248.34|250.58|247.78|0
1651005670000|2022-04-26 20:41:10|251.28|248.48|251.28|248.48|251.28|248.48|251.28|248.48|0
1651005680000|2022-04-26 20:41:20|251.43|248.63|251.28|248.48|251.43|248.63|251.14|248.34|0
1651005690000|2022-04-26 20:41:30|251.36|248.56|252.13|249.33|252.13|249.33|251.36|248.56|0
1651005700000|2022-04-26 20:41:40|251.85|249.05|251.85|249.05|251.85|249.05|251.85|249.05|0
1651005710000|2022-04-26 20:41:50|251.57|248.77|251.57|248.77|251.57|248.77|251.57|248.77|0
1651005720000|2022-04-26 20:42:00|251.64|248.84|252.06|249.26|252.13|249.33|251.64|248.84|0
1651005730000|2022-04-26 20:42:10|251.99|249.19|252.13|249.33|252.13|249.33|251.85|249.05|0
1651005740000|2022-04-26 20:42:20|251.85|249.05|251.85|249.05|252.13|249.33|251.85|249.05|0
1651005750000|2022-04-26 20:42:30|252.13|249.33|253.26|250.46|253.26|250.46|252.13|249.33|0
1651005760000|2022-04-26 20:42:40|253.11|250.31|253.4|250.6|253.4|250.6|253.11|250.31|0
1651005770000|2022-04-26 20:42:50|253.54|250.74|253.89|251.09|253.89|251.09|253.54|250.74|0
1651005780000|2022-04-26 20:43:00|254.1|251.3|254.04|251.24|254.1|251.3|253.96|251.16|0
1651005790000|2022-04-26 20:43:10|254.25|251.45|253.96|251.16|254.25|251.45|253.96|251.16|0
1651005800000|2022-04-26 20:43:20|254.1|251.3|254.1|251.3|254.25|251.45|254.1|251.3|0
1651005810000|2022-04-26 20:43:30|254.25|251.45|254.25|251.45|254.39|251.59|254.25|251.45|0
1651005820000|2022-04-26 20:43:40|253.96|251.16|254.32|251.52|254.32|251.52|253.96|251.16|0
1651005830000|2022-04-26 20:43:50|254.53|251.73|254.53|251.73|254.6|251.8|254.53|251.73|0
1651005840000|2022-04-26 20:44:00|254.39|251.59|254.81|252.01|254.81|252.01|254.24|251.44|0
1651005850000|2022-04-26 20:44:10|254.53|251.73|254.95|252.15|254.95|252.15|254.53|251.73|0
1651005860000|2022-04-26 20:44:20|254.67|251.87|254.39|251.59|254.67|251.87|254.39|251.59|0
1651005870000|2022-04-26 20:44:30|254.53|251.73|254.24|251.44|254.53|251.73|254.24|251.44|0
1651005880000|2022-04-26 20:44:40|254.53|251.73|254.67|251.87|254.67|251.87|254.39|251.59|0
1651005890000|2022-04-26 20:44:50|254.53|251.73|254.24|251.44|254.53|251.73|254.24|251.44|0
1651005900000|2022-04-26 20:45:00|254.18|251.38|254.1|251.3|254.24|251.44|253.96|251.16|0
1651005910000|2022-04-26 20:45:10|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1651005930000|2022-04-26 20:45:30|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1651005940000|2022-04-26 20:45:40|253.96|251.16|253.96|251.16|254.03|251.23|253.96|251.16|0
1651005960000|2022-04-26 20:46:00|252.69|249.89|252.69|249.89|252.69|249.89|252.69|249.89|0
1651005970000|2022-04-26 20:46:10|252.97|250.17|252.69|249.89|253.11|250.31|252.69|249.89|0
1651005980000|2022-04-26 20:46:20|252.27|249.47|251.98|249.18|252.41|249.61|251.98|249.18|0
1651005990000|2022-04-26 20:46:30|252.12|249.32|252.41|249.61|252.41|249.61|251.84|249.04|0
1651006000000|2022-04-26 20:46:40|252.55|249.75|252.41|249.61|252.55|249.75|252.41|249.61|0
1651006010000|2022-04-26 20:46:50|252.27|249.47|252.41|249.61|252.41|249.61|252.27|249.47|0
1651006020000|2022-04-26 20:47:00|252.48|249.68|252.55|249.75|252.55|249.75|252.48|249.68|0
1651006030000|2022-04-26 20:47:10|252.83|250.03|253.11|250.31|253.11|250.31|252.41|249.61|0
1651006040000|2022-04-26 20:47:20|252.97|250.17|253.11|250.31|253.11|250.31|252.97|250.17|0
1651006050000|2022-04-26 20:47:30|253.25|250.45|253.47|250.67|253.47|250.67|253.25|250.45|0
1651006060000|2022-04-26 20:47:40|253.53|250.73|253.68|250.88|253.68|250.88|253.53|250.73|0
1651006070000|2022-04-26 20:47:50|253.53|250.73|253.39|250.59|253.61|250.81|253.39|250.59|0
1651006080000|2022-04-26 20:48:00|253.68|250.88|253.11|250.31|253.82|251.02|253.11|250.31|0
1651006090000|2022-04-26 20:48:10|253.25|250.45|253.68|250.88|253.68|250.88|253.25|250.45|0
1651006100000|2022-04-26 20:48:20|253.96|251.16|254.38|251.58|254.38|251.58|253.96|251.16|0
1651006110000|2022-04-26 20:48:30|254.52|251.72|254.46|251.66|254.52|251.72|254.38|251.58|0
1651006120000|2022-04-26 20:48:40|254.52|251.72|254.52|251.72|254.52|251.72|254.38|251.58|0
1651006130000|2022-04-26 20:48:50|254.38|251.58|254.67|251.87|254.67|251.87|254.38|251.58|0
1651006140000|2022-04-26 20:49:00|254.52|251.72|254.1|251.3|254.52|251.72|254.1|251.3|0
1651006150000|2022-04-26 20:49:10|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1651006160000|2022-04-26 20:49:20|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1651006170000|2022-04-26 20:49:30|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1651006180000|2022-04-26 20:49:40|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1651006190000|2022-04-26 20:49:50|254.03|251.23|253.96|251.16|254.03|251.23|253.96|251.16|0
1651006200000|2022-04-26 20:50:00|254.1|251.3|254.1|251.3|254.1|251.3|253.96|251.16|0
1651006210000|2022-04-26 20:50:10|254.03|251.23|253.96|251.16|254.03|251.23|253.96|251.16|0
1651006220000|2022-04-26 20:50:20|254.1|251.3|254.24|251.44|254.24|251.44|254.1|251.3|0
1651006230000|2022-04-26 20:50:30|254.1|251.3|254.24|251.44|254.31|251.51|254.1|251.3|0
1651006240000|2022-04-26 20:50:40|254.31|251.51|253.96|251.16|254.31|251.51|253.96|251.16|0
1651006250000|2022-04-26 20:50:50|254.24|251.44|254.1|251.3|254.52|251.72|254.1|251.3|0
1651006260000|2022-04-26 20:51:00|254.38|251.58|254.1|251.3|254.38|251.58|254.1|251.3|0
1651006270000|2022-04-26 20:51:10|254.24|251.44|254.38|251.58|254.38|251.58|254.1|251.3|0
1651006280000|2022-04-26 20:51:20|254.1|251.3|254.1|251.3|254.24|251.44|254.1|251.3|0
1651006290000|2022-04-26 20:51:30|254.24|251.44|254.1|251.3|254.24|251.44|254.1|251.3|0
1651006300000|2022-04-26 20:51:40|254.24|251.44|254.31|251.51|254.31|251.51|254.24|251.44|0
1651006310000|2022-04-26 20:51:50|254.38|251.58|254.52|251.72|254.52|251.72|254.38|251.58|0
1651006320000|2022-04-26 20:52:00|254.66|251.86|254.66|251.86|254.66|251.86|254.52|251.72|0
1651006330000|2022-04-26 20:52:10|254.52|251.72|254.66|251.86|254.66|251.86|254.52|251.72|0
1651006340000|2022-04-26 20:52:20|254.8|252|254.8|252|254.95|252.15|254.8|252|0
1651006350000|2022-04-26 20:52:30|254.88|252.08|254.8|252|254.88|252.08|254.8|252|0
1651006360000|2022-04-26 20:52:40|254.95|252.15|255.37|252.57|255.37|252.57|254.95|252.15|0
1651006370000|2022-04-26 20:52:50|255.23|252.43|255.66|252.86|255.66|252.86|255.23|252.43|0
1651006380000|2022-04-26 20:53:00|255.51|252.71|255.09|252.29|255.51|252.71|255.09|252.29|0
1651006390000|2022-04-26 20:53:10|254.95|252.15|255.23|252.43|255.23|252.43|254.95|252.15|0
1651006400000|2022-04-26 20:53:20|255.37|252.57|255.23|252.43|255.37|252.57|255.23|252.43|0
1651006410000|2022-04-26 20:53:30|255.16|252.36|255.16|252.36|255.23|252.43|254.95|252.15|0
1651006420000|2022-04-26 20:53:40|255.09|252.29|254.8|252|255.23|252.43|254.8|252|0
1651006430000|2022-04-26 20:53:50|254.95|252.15|254.88|252.08|255.02|252.22|254.88|252.08|0
1651006440000|2022-04-26 20:54:00|254.95|252.15|254.88|252.08|254.95|252.15|254.88|252.08|0
1651006450000|2022-04-26 20:54:10|254.94|252.14|255.23|252.43|255.23|252.43|254.88|252.08|0
1651006460000|2022-04-26 20:54:20|255.37|252.57|255.37|252.57|255.37|252.57|255.23|252.43|0
1651006470000|2022-04-26 20:54:30|255.23|252.43|254.8|252|255.23|252.43|254.8|252|0
1651006480000|2022-04-26 20:54:40|254.52|251.72|254.09|251.29|254.52|251.72|254.09|251.29|0
1651006490000|2022-04-26 20:54:50|254.24|251.44|254.17|251.37|254.24|251.44|254.09|251.29|0
1651006500000|2022-04-26 20:55:00|254.24|251.44|254.24|251.44|254.31|251.51|254.09|251.29|0
1651006510000|2022-04-26 20:55:10|254.31|251.51|253.95|251.15|254.31|251.51|253.95|251.15|0
1651006520000|2022-04-26 20:55:20|254.03|251.23|254.09|251.29|254.09|251.29|253.95|251.15|0
1651006530000|2022-04-26 20:55:30|253.95|251.15|253.95|251.15|253.95|251.15|253.95|251.15|0
1651006540000|2022-04-26 20:55:40|254.03|251.23|254.03|251.23|254.03|251.23|254.03|251.23|0
1651006550000|2022-04-26 20:55:50|253.95|251.15|253.53|250.73|253.95|251.15|253.53|250.73|0
1651006560000|2022-04-26 20:56:00|253.46|250.66|253.39|250.59|253.46|250.66|253.24|250.44|0
1651006570000|2022-04-26 20:56:10|253.24|250.44|253.46|250.66|253.46|250.66|253.24|250.44|0
1651006580000|2022-04-26 20:56:20|253.32|250.52|253.1|250.3|253.39|250.59|253.1|250.3|0
1651006590000|2022-04-26 20:56:30|253.39|250.59|253.1|250.3|253.46|250.66|253.1|250.3|0
1651006600000|2022-04-26 20:56:40|253.24|250.44|253.1|250.3|253.24|250.44|253.1|250.3|0
1651006610000|2022-04-26 20:56:50|253.24|250.44|253.1|250.3|253.24|250.44|253.1|250.3|0
1651006620000|2022-04-26 20:57:00|253.24|250.44|253.24|250.44|253.24|250.44|253.24|250.44|0
1651006630000|2022-04-26 20:57:10|253.1|250.3|253.1|250.3|253.1|250.3|253.1|250.3|0
1651006640000|2022-04-26 20:57:20|253.24|250.44|253.24|250.44|253.24|250.44|253.24|250.44|0
1651006650000|2022-04-26 20:57:30|253.18|250.38|253.18|250.38|253.38|250.58|253.18|250.38|0
1651006660000|2022-04-26 20:57:40|253.24|250.44|253.46|250.66|253.46|250.66|253.24|250.44|0
1651006670000|2022-04-26 20:57:50|253.38|250.58|253.38|250.58|253.38|250.58|253.32|250.52|0
1651006690000|2022-04-26 20:58:10|253.53|250.73|253.67|250.87|253.67|250.87|253.53|250.73|0
1651006700000|2022-04-26 20:58:20|253.53|250.73|253.53|250.73|253.67|250.87|253.53|250.73|0
1651006710000|2022-04-26 20:58:30|253.81|251.01|253.53|250.73|253.81|251.01|253.53|250.73|0
1651006720000|2022-04-26 20:58:40|253.46|250.66|253.67|250.87|253.67|250.87|253.46|250.66|0
1651006740000|2022-04-26 20:59:00|253.53|250.73|253.81|251.01|253.81|251.01|253.53|250.73|0
1651006750000|2022-04-26 20:59:10|253.67|250.87|253.46|250.66|253.67|250.87|253.46|250.66|0
1651006760000|2022-04-26 20:59:20|253.52|250.72|254.16|251.36|254.16|251.36|253.52|250.72|0
1651006770000|2022-04-26 20:59:30|254.23|251.43|253.95|251.15|254.23|251.43|253.95|251.15|0
1651006790000|2022-04-26 20:59:50|253.81|251.01|253.46|250.66|253.88|251.08|253.46|250.66|0
1651006800000|2022-04-26 21:00:00|253.78|250.98|253.48|250.68|253.78|250.98|253.46|250.66|0
1651006810000|2022-04-26 21:00:10|253.46|250.66|253.46|250.66|253.46|250.66|253.46|250.66|0
1651006820000|2022-04-26 21:00:20|253.33|250.53|253.31|250.51|253.33|250.53|253.31|250.51|0
1651006830000|2022-04-26 21:00:30|253.42|250.62|253.29|250.49|253.42|250.62|253.29|250.49|0
1651006840000|2022-04-26 21:00:40|253.31|250.51|253.5|250.7|253.5|250.7|253.29|250.49|0
1651006850000|2022-04-26 21:00:50|253.55|250.75|253.5|250.7|253.55|250.75|253.5|250.7|0
1651006860000|2022-04-26 21:01:00|253.51|250.71|253.27|250.47|253.51|250.71|253.27|250.47|0
1651006920000|2022-04-26 21:02:00|253.31|250.51|253.27|250.47|253.31|250.51|253.27|250.47|0
1651006930000|2022-04-26 21:02:10|253.29|250.49|253.29|250.49|253.29|250.49|253.29|250.49|0
1651006940000|2022-04-26 21:02:20|253.37|250.57|253.37|250.57|253.37|250.57|253.37|250.57|0
1651006970000|2022-04-26 21:02:50|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1651006980000|2022-04-26 21:03:00|253.37|250.57|253.35|250.55|253.37|250.57|253.35|250.55|0
1651006990000|2022-04-26 21:03:10|253.7|250.9|253.7|250.9|253.7|250.9|253.7|250.9|0
1651007000000|2022-04-26 21:03:20|253.24|250.44|253.24|250.44|253.24|250.44|253.24|250.44|0
1651007010000|2022-04-26 21:03:30|253.59|250.79|253.61|250.81|253.61|250.81|253.59|250.79|0
1651007020000|2022-04-26 21:03:40|253.49|250.69|253.31|250.51|253.49|250.69|253.31|250.51|0
1651007030000|2022-04-26 21:03:50|253.48|250.68|253.48|250.68|253.48|250.68|253.48|250.68|0
1651007040000|2022-04-26 21:04:00|253.41|250.61|253.41|250.61|253.41|250.61|253.41|250.61|0
1651007050000|2022-04-26 21:04:10|253.43|250.63|253.45|250.65|253.45|250.65|253.43|250.63|0
1651007060000|2022-04-26 21:04:20|253.41|250.61|253.41|250.61|253.41|250.61|253.41|250.61|0
1651007070000|2022-04-26 21:04:30|253.39|250.59|253.14|250.34|253.39|250.59|253.14|250.34|0
1651007080000|2022-04-26 21:04:40|253.27|250.47|253.24|250.44|253.27|250.47|253.24|250.44|0
1651007090000|2022-04-26 21:04:50|253.31|250.51|253.2|250.4|253.31|250.51|253.2|250.4|0
1651007110000|2022-04-26 21:05:10|253.16|250.36|253.16|250.36|253.16|250.36|253.16|250.36|0
1651007130000|2022-04-26 21:05:30|253.14|250.34|253.14|250.34|253.14|250.34|253.14|250.34|0
1651007140000|2022-04-26 21:05:40|253.08|250.28|253.08|250.28|253.08|250.28|253.08|250.28|0
1651007150000|2022-04-26 21:05:50|252.95|250.15|252.95|250.15|252.95|250.15|252.95|250.15|0
1651007160000|2022-04-26 21:06:00|252.81|250.01|252.85|250.05|252.88|250.08|252.81|250.01|0
1651007170000|2022-04-26 21:06:10|252.88|250.08|252.88|250.08|252.88|250.08|252.88|250.08|0
1651007180000|2022-04-26 21:06:20|252.85|250.05|252.85|250.05|252.85|250.05|252.85|250.05|0
1651007190000|2022-04-26 21:06:30|252.69|249.89|252.87|250.07|252.87|250.07|252.69|249.89|0
1651007200000|2022-04-26 21:06:40|252.89|250.09|252.91|250.11|252.91|250.11|252.87|250.07|0
1651007210000|2022-04-26 21:06:50|252.87|250.07|252.95|250.15|252.95|250.15|252.85|250.05|0
1651007220000|2022-04-26 21:07:00|252.98|250.18|252.98|250.18|252.98|250.18|252.98|250.18|0
1651007240000|2022-04-26 21:07:20|253|250.2|252.98|250.18|253|250.2|252.98|250.18|0
1651007250000|2022-04-26 21:07:30|252.89|250.09|252.85|250.05|252.89|250.09|252.85|250.05|0
1651007260000|2022-04-26 21:07:40|252.87|250.07|252.87|250.07|252.87|250.07|252.87|250.07|0
1651007270000|2022-04-26 21:07:50|252.85|250.05|252.85|250.05|252.85|250.05|252.85|250.05|0
1651007280000|2022-04-26 21:08:00|252.89|250.09|252.87|250.07|252.89|250.09|252.87|250.07|0
1651007290000|2022-04-26 21:08:10|252.89|250.09|252.87|250.07|252.89|250.09|252.85|250.05|0
1651007300000|2022-04-26 21:08:20|252.89|250.09|252.89|250.09|252.89|250.09|252.89|250.09|0
1651007310000|2022-04-26 21:08:30|252.87|250.07|252.89|250.09|252.89|250.09|252.87|250.07|0
1651007320000|2022-04-26 21:08:40|252.87|250.07|252.89|250.09|252.89|250.09|252.87|250.07|0
1651007340000|2022-04-26 21:09:00|252.91|250.11|252.91|250.11|252.91|250.11|252.91|250.11|0
1651007350000|2022-04-26 21:09:10|252.93|250.13|252.93|250.13|252.93|250.13|252.93|250.13|0
1651007360000|2022-04-26 21:09:20|252.95|250.15|252.95|250.15|252.95|250.15|252.91|250.11|0
1651007370000|2022-04-26 21:09:30|252.97|250.17|252.91|250.11|252.97|250.17|252.91|250.11|0
1651007380000|2022-04-26 21:09:40|252.77|249.97|252.75|249.95|252.77|249.97|252.75|249.95|0
1651007390000|2022-04-26 21:09:50|252.73|249.93|252.42|249.62|252.73|249.93|252.42|249.62|0
1651007400000|2022-04-26 21:10:00|252.38|249.58|252.5|249.7|252.5|249.7|252.38|249.58|0
1651007410000|2022-04-26 21:10:10|252.54|249.74|252.48|249.68|252.56|249.76|252.48|249.68|0
1651007420000|2022-04-26 21:10:20|252.44|249.64|252.52|249.72|252.52|249.72|252.44|249.64|0
1651007430000|2022-04-26 21:10:30|252.03|249.23|252.03|249.23|252.03|249.23|252.03|249.23|0
1651007440000|2022-04-26 21:10:40|252.05|249.25|252.09|249.29|252.09|249.29|252.05|249.25|0
1651007450000|2022-04-26 21:10:50|252.19|249.39|252.34|249.54|252.34|249.54|252.13|249.33|0
1651007460000|2022-04-26 21:11:00|252.09|249.29|252.06|249.26|252.09|249.29|252.06|249.26|0
1651007470000|2022-04-26 21:11:10|251.95|249.15|251.86|249.06|251.95|249.15|251.86|249.06|0
1651007480000|2022-04-26 21:11:20|251.84|249.04|251.86|249.06|251.86|249.06|251.84|249.04|0
1651007490000|2022-04-26 21:11:30|251.9|249.1|251.9|249.1|251.9|249.1|251.9|249.1|0
1651007500000|2022-04-26 21:11:40|251.88|249.08|251.88|249.08|251.88|249.08|251.88|249.08|0
1651007520000|2022-04-26 21:12:00|251.74|248.94|252.17|249.37|252.17|249.37|251.74|248.94|0
1651007530000|2022-04-26 21:12:10|252.15|249.35|252.09|249.29|252.15|249.35|252.09|249.29|0
1651007540000|2022-04-26 21:12:20|252.06|249.26|252.06|249.26|252.06|249.26|252.06|249.26|0
1651007550000|2022-04-26 21:12:30|252.33|249.53|252.48|249.68|252.48|249.68|252.33|249.53|0
1651007560000|2022-04-26 21:12:40|252.47|249.67|252.68|249.88|252.71|249.91|252.47|249.67|0
1651007570000|2022-04-26 21:12:50|252.72|249.92|252.77|249.97|252.79|249.99|252.72|249.92|0
1651007580000|2022-04-26 21:13:00|252.52|249.72|252.54|249.74|252.54|249.74|252.52|249.72|0
1651007590000|2022-04-26 21:13:10|252.52|249.72|252.52|249.72|252.52|249.72|252.52|249.72|0
1651007600000|2022-04-26 21:13:20|252.66|249.86|252.66|249.86|252.66|249.86|252.66|249.86|0
1651007610000|2022-04-26 21:13:30|252.68|249.88|252.66|249.86|252.68|249.88|252.66|249.86|0
1651007630000|2022-04-26 21:13:50|252.54|249.74|252.64|249.84|252.64|249.84|252.54|249.74|0
1651007640000|2022-04-26 21:14:00|252.37|249.57|252.46|249.66|252.46|249.66|252.37|249.57|0
1651007650000|2022-04-26 21:14:10|252.37|249.57|251.9|249.1|252.46|249.66|251.9|249.1|0
1651007660000|2022-04-26 21:14:20|251.92|249.12|251.94|249.14|251.94|249.14|251.92|249.12|0
1651007670000|2022-04-26 21:14:30|251.92|249.12|252.08|249.28|252.08|249.28|251.92|249.12|0
1651007680000|2022-04-26 21:14:40|251.78|248.98|251.78|248.98|251.78|248.98|251.78|248.98|0
1651007710000|2022-04-26 21:15:10|251.76|248.96|251.78|248.98|251.78|248.98|251.76|248.96|0
1651007720000|2022-04-26 21:15:20|251.68|248.88|251.68|248.88|251.68|248.88|251.68|248.88|0
1651007740000|2022-04-26 21:15:40|251.78|248.98|251.68|248.88|251.78|248.98|251.68|248.88|0
1651007750000|2022-04-26 21:15:50|251.7|248.9|251.69|248.89|251.7|248.9|251.69|248.89|0
1651007760000|2022-04-26 21:16:00|251.78|248.98|251.87|249.07|251.87|249.07|251.78|248.98|0
1651007790000|2022-04-26 21:16:30|251.84|249.04|251.87|249.07|251.87|249.07|251.84|249.04|0
1651007800000|2022-04-26 21:16:40|252.31|249.51|251.69|248.89|252.31|249.51|251.69|248.89|0
1651007820000|2022-04-26 21:17:00|252.31|249.51|251.98|249.18|252.31|249.51|251.98|249.18|0
1651007840000|2022-04-26 21:17:20|252|249.2|252|249.2|252|249.2|252|249.2|0
1651007850000|2022-04-26 21:17:30|251.92|249.12|251.92|249.12|251.92|249.12|251.92|249.12|0
1651007870000|2022-04-26 21:17:50|251.9|249.1|251.9|249.1|251.9|249.1|251.9|249.1|0
1651007880000|2022-04-26 21:18:00|251.78|248.98|251.78|248.98|251.78|248.98|251.78|248.98|0
1651007890000|2022-04-26 21:18:10|251.68|248.88|251.68|248.88|251.68|248.88|251.68|248.88|0
1651007900000|2022-04-26 21:18:20|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651007930000|2022-04-26 21:18:50|251.72|248.92|251.71|248.91|251.72|248.92|251.71|248.91|0
1651007960000|2022-04-26 21:19:20|251.47|248.67|251.59|248.79|251.59|248.79|251.47|248.67|0
1651007970000|2022-04-26 21:19:30|251.61|248.81|251.51|248.71|251.61|248.81|251.51|248.71|0
1651007980000|2022-04-26 21:19:40|251.61|248.81|251.63|248.83|251.63|248.83|251.61|248.81|0
1651008000000|2022-04-26 21:20:00|251.65|248.85|251.65|248.85|251.65|248.85|251.65|248.85|0
1651008010000|2022-04-26 21:20:10|251.63|248.83|251.63|248.83|251.63|248.83|251.63|248.83|0
1651008020000|2022-04-26 21:20:20|251.71|248.91|251.83|249.03|251.83|249.03|251.71|248.91|0
1651008030000|2022-04-26 21:20:30|251.78|248.98|251.63|248.83|251.78|248.98|251.63|248.83|0
1651008050000|2022-04-26 21:20:50|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651008090000|2022-04-26 21:21:30|251.63|248.83|251.63|248.83|251.63|248.83|251.63|248.83|0
1651008100000|2022-04-26 21:21:40|251.34|248.54|251.34|248.54|251.34|248.54|251.34|248.54|0
1651008120000|2022-04-26 21:22:00|251.32|248.52|251.32|248.52|251.32|248.52|251.32|248.52|0
1651008130000|2022-04-26 21:22:10|251.3|248.5|251.32|248.52|251.32|248.52|251.3|248.5|0
1651008140000|2022-04-26 21:22:20|251.3|248.5|251.32|248.52|251.32|248.52|251.3|248.5|0
1651008150000|2022-04-26 21:22:30|251.3|248.5|251.3|248.5|251.3|248.5|251.3|248.5|0
1651008160000|2022-04-26 21:22:40|251.32|248.52|251.09|248.29|251.32|248.52|251.09|248.29|0
1651008170000|2022-04-26 21:22:50|251.24|248.44|251.24|248.44|251.24|248.44|251.24|248.44|0
1651008180000|2022-04-26 21:23:00|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651008240000|2022-04-26 21:24:00|251.65|248.85|251.65|248.85|251.65|248.85|251.65|248.85|0
1651008250000|2022-04-26 21:24:10|251.67|248.87|251.67|248.87|251.67|248.87|251.67|248.87|0
1651008260000|2022-04-26 21:24:20|251.69|248.89|251.67|248.87|251.69|248.89|251.67|248.87|0
1651008290000|2022-04-26 21:24:50|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651008360000|2022-04-26 21:26:00|251.79|248.99|251.79|248.99|251.79|248.99|251.79|248.99|0
1651008380000|2022-04-26 21:26:20|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651008390000|2022-04-26 21:26:30|251.73|248.93|251.73|248.93|251.73|248.93|251.73|248.93|0
1651008400000|2022-04-26 21:26:40|251.62|248.82|251.62|248.82|251.62|248.82|251.62|248.82|0
1651008420000|2022-04-26 21:27:00|251.61|248.81|251.61|248.81|251.61|248.81|251.61|248.81|0
1651008430000|2022-04-26 21:27:10|251.62|248.82|251.65|248.85|251.65|248.85|251.62|248.82|0
1651008440000|2022-04-26 21:27:20|251.62|248.82|251.62|248.82|251.65|248.85|251.62|248.82|0
1651008450000|2022-04-26 21:27:30|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651008480000|2022-04-26 21:28:00|251.29|248.49|251.17|248.37|251.29|248.49|251.17|248.37|0
1651008490000|2022-04-26 21:28:10|250.89|248.09|250.74|247.94|250.89|248.09|250.74|247.94|0
1651008500000|2022-04-26 21:28:20|250.97|248.17|250.93|248.13|250.97|248.17|250.93|248.13|0
1651008510000|2022-04-26 21:28:30|250.74|247.94|250.74|247.94|250.74|247.94|250.74|247.94|0
1651008520000|2022-04-26 21:28:40|250.72|247.92|250.59|247.79|250.72|247.92|250.59|247.79|0
1651008530000|2022-04-26 21:28:50|250.62|247.82|250.62|247.82|250.62|247.82|250.62|247.82|0
1651008540000|2022-04-26 21:29:00|250.59|247.79|250.59|247.79|250.59|247.79|250.59|247.79|0
1651008550000|2022-04-26 21:29:10|250.58|247.78|250.39|247.59|250.58|247.78|250.39|247.59|0
1651008570000|2022-04-26 21:29:30|250.06|247.26|250.06|247.26|250.06|247.26|250.06|247.26|0
1651008580000|2022-04-26 21:29:40|250.18|247.38|250.18|247.38|250.18|247.38|250.18|247.38|0
1651008590000|2022-04-26 21:29:50|250.21|247.41|250.21|247.41|250.21|247.41|250.08|247.28|0
1651008600000|2022-04-26 21:30:00|250.22|247.42|250.16|247.36|250.22|247.42|250.16|247.36|0
1651008610000|2022-04-26 21:30:10|250.18|247.38|250.03|247.23|250.18|247.38|250.03|247.23|0
1651008630000|2022-04-26 21:30:30|250.09|247.29|250.09|247.29|250.09|247.29|250.09|247.29|0
1651008640000|2022-04-26 21:30:40|250.16|247.36|250.11|247.31|250.16|247.36|250.11|247.31|0
1651008650000|2022-04-26 21:30:50|250.07|247.27|250.05|247.25|250.07|247.27|250.05|247.25|0
1651008660000|2022-04-26 21:31:00|250.03|247.23|250.07|247.27|250.09|247.29|250.03|247.23|0
1651008670000|2022-04-26 21:31:10|250.03|247.23|250.03|247.23|250.03|247.23|250.03|247.23|0
1651008690000|2022-04-26 21:31:30|249.93|247.13|249.93|247.13|249.93|247.13|249.93|247.13|0
1651008710000|2022-04-26 21:31:50|249.75|246.95|249.75|246.95|249.75|246.95|249.75|246.95|0
1651008720000|2022-04-26 21:32:00|249.73|246.93|249.58|246.78|249.73|246.93|249.58|246.78|0
1651008730000|2022-04-26 21:32:10|249.46|246.66|249.46|246.66|249.46|246.66|249.46|246.66|0
1651008740000|2022-04-26 21:32:20|249.36|246.56|249.36|246.56|249.36|246.56|249.36|246.56|0
1651008750000|2022-04-26 21:32:30|249.21|246.41|249.2|246.4|249.21|246.41|249.2|246.4|0
1651008760000|2022-04-26 21:32:40|249.1|246.3|248.99|246.19|249.42|246.62|248.99|246.19|0
1651008770000|2022-04-26 21:32:50|249.01|246.21|248.83|246.03|249.01|246.21|248.83|246.03|0
1651008780000|2022-04-26 21:33:00|248.93|246.13|248.93|246.13|248.93|246.13|248.93|246.13|0
1651008790000|2022-04-26 21:33:10|249.13|246.33|248.87|246.07|249.13|246.33|248.87|246.07|0
1651008800000|2022-04-26 21:33:20|248.83|246.03|248.83|246.03|248.83|246.03|248.83|246.03|0
1651008810000|2022-04-26 21:33:30|248.73|245.93|248.73|245.93|248.73|245.93|248.73|245.93|0
1651008820000|2022-04-26 21:33:40|248.64|245.84|248.54|245.74|248.64|245.84|248.34|245.54|0
1651008830000|2022-04-26 21:33:50|248.64|245.84|248.85|246.05|248.85|246.05|248.64|245.84|0
1651008840000|2022-04-26 21:34:00|248.93|246.13|249.03|246.23|249.03|246.23|248.93|246.13|0
1651008850000|2022-04-26 21:34:10|249.21|246.41|249.21|246.41|249.42|246.62|249.13|246.33|0
1651008860000|2022-04-26 21:34:20|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1651008870000|2022-04-26 21:34:30|249.23|246.43|249.23|246.43|249.23|246.43|249.23|246.43|0
1651008900000|2022-04-26 21:35:00|249.13|246.33|249.13|246.33|249.13|246.33|249.13|246.33|0
1651008910000|2022-04-26 21:35:10|249.03|246.23|249.03|246.23|249.13|246.33|249.03|246.23|0
1651008920000|2022-04-26 21:35:20|249.13|246.33|249.13|246.33|249.13|246.33|249.13|246.33|0
1651008940000|2022-04-26 21:35:40|249.33|246.53|249.33|246.53|249.33|246.53|249.33|246.53|0
1651008970000|2022-04-26 21:36:10|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1651008980000|2022-04-26 21:36:20|249.84|247.04|249.94|247.14|249.94|247.14|249.84|247.04|0
1651009010000|2022-04-26 21:36:50|249.8|247|249.64|246.84|249.8|247|249.64|246.84|0
1651009020000|2022-04-26 21:37:00|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1651009050000|2022-04-26 21:37:30|249.64|246.84|249.64|246.84|249.64|246.84|249.64|246.84|0
1651009090000|2022-04-26 21:38:10|249.66|246.86|249.66|246.86|249.66|246.86|249.66|246.86|0
1651009110000|2022-04-26 21:38:30|249.64|246.84|249.64|246.84|249.64|246.84|249.64|246.84|0
1651009120000|2022-04-26 21:38:40|249.84|247.04|249.84|247.04|249.84|247.04|249.84|247.04|0
1651009130000|2022-04-26 21:38:50|249.66|246.86|249.64|246.84|249.66|246.86|249.64|246.84|0
1651009140000|2022-04-26 21:39:00|249.74|246.94|249.76|246.96|249.76|246.96|249.74|246.94|0
1651009170000|2022-04-26 21:39:30|249.78|246.98|249.78|246.98|249.78|246.98|249.78|246.98|0
1651009180000|2022-04-26 21:39:40|249.84|247.04|249.76|246.96|249.84|247.04|249.76|246.96|0
1651009190000|2022-04-26 21:39:50|249.84|247.04|249.78|246.98|249.84|247.04|249.74|246.94|0
1651009200000|2022-04-26 21:40:00|249.54|246.74|249.54|246.74|249.54|246.74|249.54|246.74|0
1651009220000|2022-04-26 21:40:20|249.5|246.7|249.58|246.78|249.58|246.78|249.5|246.7|0
1651009230000|2022-04-26 21:40:30|249.56|246.76|249.45|246.65|249.56|246.76|249.45|246.65|0
1651009270000|2022-04-26 21:41:10|249.66|246.86|249.56|246.76|249.74|246.94|249.56|246.76|0
1651009280000|2022-04-26 21:41:20|249.74|246.94|249.13|246.33|249.74|246.94|249.13|246.33|0
1651009300000|2022-04-26 21:41:40|249.43|246.63|249.17|246.37|249.43|246.63|249.17|246.37|0
1651009310000|2022-04-26 21:41:50|249.43|246.63|249.43|246.63|249.43|246.63|249.43|246.63|0
1651009330000|2022-04-26 21:42:10|249.54|246.74|249.64|246.84|249.64|246.84|249.54|246.74|0
1651009350000|2022-04-26 21:42:30|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1651009360000|2022-04-26 21:42:40|249.43|246.63|249.43|246.63|249.43|246.63|249.43|246.63|0
1651009370000|2022-04-26 21:42:50|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651009380000|2022-04-26 21:43:00|249.61|246.81|249.53|246.73|249.61|246.81|249.53|246.73|0
1651009390000|2022-04-26 21:43:10|249.47|246.67|249.47|246.67|249.47|246.67|249.47|246.67|0
1651009410000|2022-04-26 21:43:30|249.67|246.87|249.43|246.63|249.67|246.87|249.43|246.63|0
1651009420000|2022-04-26 21:43:40|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651009430000|2022-04-26 21:43:50|249.43|246.63|249.43|246.63|249.43|246.63|249.43|246.63|0
1651009440000|2022-04-26 21:44:00|249.45|246.65|249.67|246.87|249.67|246.87|249.45|246.65|0
1651009450000|2022-04-26 21:44:10|249.49|246.69|249.49|246.69|249.49|246.69|249.49|246.69|0
1651009460000|2022-04-26 21:44:20|249.57|246.77|249.57|246.77|249.57|246.77|249.57|246.77|0
1651009470000|2022-04-26 21:44:30|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1651009510000|2022-04-26 21:45:10|249.56|246.76|249.56|246.76|249.56|246.76|249.56|246.76|0
1651009520000|2022-04-26 21:45:20|249.53|246.73|249.53|246.73|249.53|246.73|249.53|246.73|0
1651009530000|2022-04-26 21:45:30|249.43|246.63|249.33|246.53|249.43|246.63|249.33|246.53|0
1651009550000|2022-04-26 21:45:50|249.08|246.28|249.08|246.28|249.22|246.42|249.08|246.28|0
1651009560000|2022-04-26 21:46:00|249.22|246.42|249.22|246.42|249.22|246.42|249.22|246.42|0
1651009570000|2022-04-26 21:46:10|249.08|246.28|248.92|246.12|249.08|246.28|248.92|246.12|0
1651009580000|2022-04-26 21:46:20|248.94|246.14|248.94|246.14|248.94|246.14|248.94|246.14|0
1651009590000|2022-04-26 21:46:30|249.06|246.26|249.14|246.34|249.14|246.34|249.06|246.26|0
1651009650000|2022-04-26 21:47:30|249.16|246.36|249.18|246.38|249.18|246.38|249.16|246.36|0
1651009660000|2022-04-26 21:47:40|249.22|246.42|249.22|246.42|249.22|246.42|249.22|246.42|0
1651009680000|2022-04-26 21:48:00|249.2|246.4|249.25|246.45|249.25|246.45|249.2|246.4|0
1651009700000|2022-04-26 21:48:20|249.24|246.44|249.24|246.44|249.24|246.44|249.24|246.44|0
1651009740000|2022-04-26 21:49:00|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1651009750000|2022-04-26 21:49:10|249.41|246.61|249.41|246.61|249.41|246.61|249.41|246.61|0
1651009760000|2022-04-26 21:49:20|249.43|246.63|249.43|246.63|249.43|246.63|249.43|246.63|0
1651009770000|2022-04-26 21:49:30|249.49|246.69|249.49|246.69|249.49|246.69|249.49|246.69|0
1651009790000|2022-04-26 21:49:50|249.59|246.79|249.59|246.79|249.59|246.79|249.59|246.79|0
1651009820000|2022-04-26 21:50:20|249.61|246.81|249.83|247.03|249.83|247.03|249.61|246.81|0
1651009830000|2022-04-26 21:50:30|249.97|247.17|249.97|247.17|249.97|247.17|249.97|247.17|0
1651009860000|2022-04-26 21:51:00|250.03|247.23|250.08|247.28|250.08|247.28|250.03|247.23|0
1651009910000|2022-04-26 21:51:50|249.87|247.07|249.87|247.07|249.87|247.07|249.87|247.07|0
1651009920000|2022-04-26 21:52:00|249.81|247.01|249.77|246.97|249.81|247.01|249.77|246.97|0
1651009940000|2022-04-26 21:52:20|249.65|246.85|249.55|246.75|249.65|246.85|249.55|246.75|0
1651009950000|2022-04-26 21:52:30|249.59|246.79|249.59|246.79|249.59|246.79|249.59|246.79|0
1651009960000|2022-04-26 21:52:40|249.55|246.75|249.57|246.77|249.57|246.77|249.55|246.75|0
1651009970000|2022-04-26 21:52:50|249.55|246.75|249.59|246.79|249.6|246.8|249.55|246.75|0
1651009980000|2022-04-26 21:53:00|249.67|246.87|249.38|246.58|249.67|246.87|249.38|246.58|0
1651009990000|2022-04-26 21:53:10|249.18|246.38|249.16|246.36|249.18|246.38|249.16|246.36|0
1651010000000|2022-04-26 21:53:20|249.2|246.4|249.22|246.42|249.22|246.42|249.2|246.4|0
1651010010000|2022-04-26 21:53:30|249.18|246.38|249.18|246.38|249.32|246.52|249.18|246.38|0
1651010020000|2022-04-26 21:53:40|249.38|246.58|248.97|246.17|249.38|246.58|248.97|246.17|0
1651010030000|2022-04-26 21:53:50|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651010070000|2022-04-26 21:54:30|248.89|246.09|248.89|246.09|248.89|246.09|248.89|246.09|0
1651010080000|2022-04-26 21:54:40|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1651010090000|2022-04-26 21:54:50|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1651010110000|2022-04-26 21:55:10|248.81|246.01|248.95|246.15|248.95|246.15|248.81|246.01|0
1651010120000|2022-04-26 21:55:20|248.81|246.01|248.81|246.01|248.81|246.01|248.81|246.01|0
1651010150000|2022-04-26 21:55:50|248.95|246.15|248.95|246.15|248.95|246.15|248.85|246.05|0
1651010160000|2022-04-26 21:56:00|248.85|246.05|248.81|246.01|248.85|246.05|248.79|245.99|0
1651010170000|2022-04-26 21:56:10|248.87|246.07|248.93|246.13|248.93|246.13|248.87|246.07|0
1651010180000|2022-04-26 21:56:20|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651010200000|2022-04-26 21:56:40|248.95|246.15|248.87|246.07|248.95|246.15|248.87|246.07|0
1651010210000|2022-04-26 21:56:50|248.79|245.99|248.79|245.99|248.79|245.99|248.79|245.99|0
1651010230000|2022-04-26 21:57:10|248.78|245.98|248.93|246.13|248.93|246.13|248.78|245.98|0
1651010240000|2022-04-26 21:57:20|248.78|245.98|248.78|245.98|248.78|245.98|248.78|245.98|0
1651010250000|2022-04-26 21:57:30|248.48|245.68|248.68|245.88|248.68|245.88|248.48|245.68|0
1651010260000|2022-04-26 21:57:40|248.72|245.92|248.72|245.92|248.72|245.92|248.72|245.92|0
1651010280000|2022-04-26 21:58:00|248.75|245.95|248.75|245.95|248.75|245.95|248.75|245.95|0
1651010290000|2022-04-26 21:58:10|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1651010300000|2022-04-26 21:58:20|248.72|245.92|248.72|245.92|248.72|245.92|248.72|245.92|0
1651010310000|2022-04-26 21:58:30|248.74|245.94|248.72|245.92|248.74|245.94|248.72|245.92|0
1651010330000|2022-04-26 21:58:50|248.71|245.91|248.71|245.91|248.71|245.91|248.71|245.91|0
1651010340000|2022-04-26 21:59:00|248.56|245.76|248.64|245.84|248.64|245.84|248.56|245.76|0
1651010350000|2022-04-26 21:59:10|248.71|245.91|248.52|245.72|248.71|245.91|248.52|245.72|0
1651010360000|2022-04-26 21:59:20|248.54|245.74|248.64|245.84|248.64|245.84|248.46|245.66|0
1651010370000|2022-04-26 21:59:30|248.74|245.94|248.66|245.86|248.74|245.94|248.56|245.76|0
1651010380000|2022-04-26 21:59:40|248.56|245.76|248.62|245.82|248.62|245.82|248.56|245.76|0
1651010390000|2022-04-26 21:59:50|248.72|245.92|248.38|245.58|248.72|245.92|248.38|245.58|0
1651010400000|2022-04-26 22:00:00|245.99|243.19|246.54|243.74|246.54|243.74|245.71|242.91|0
1651010410000|2022-04-26 22:00:10|246.13|243.33|246.27|243.47|246.82|244.02|246.13|243.33|0
1651010420000|2022-04-26 22:00:20|245.78|242.98|245.78|242.98|246.06|243.26|245.78|242.98|0
1651010430000|2022-04-26 22:00:30|245.85|243.05|247.17|244.37|247.52|244.72|245.85|243.05|0
1651010440000|2022-04-26 22:00:40|246.33|243.53|246.96|244.16|246.96|244.16|246.33|243.53|0
1651010450000|2022-04-26 22:00:50|246.61|243.81|247.03|244.23|247.03|244.23|246.33|243.53|0
1651010460000|2022-04-26 22:01:00|248.28|245.48|247.79|244.99|248.28|245.48|247.79|244.99|0
1651010470000|2022-04-26 22:01:10|247.58|244.78|247.03|244.23|247.58|244.78|247.03|244.23|0
1651010480000|2022-04-26 22:01:20|246.89|244.09|246.75|243.95|246.89|244.09|246.75|243.95|0
1651010490000|2022-04-26 22:01:30|247.03|244.23|246.89|244.09|247.17|244.37|246.89|244.09|0
1651010500000|2022-04-26 22:01:40|247.17|244.37|247.3|244.5|247.3|244.5|247.17|244.37|0
1651010510000|2022-04-26 22:01:50|247.44|244.64|247.72|244.92|247.72|244.92|247.3|244.5|0
1651010520000|2022-04-26 22:02:00|247.86|245.06|247.58|244.78|247.86|245.06|247.58|244.78|0
1651010530000|2022-04-26 22:02:10|247.72|244.92|248.28|245.48|248.28|245.48|247.72|244.92|0
1651010540000|2022-04-26 22:02:20|248.42|245.62|248.56|245.76|248.56|245.76|248.42|245.62|0
1651010550000|2022-04-26 22:02:30|248.42|245.62|248.42|245.62|248.56|245.76|248.42|245.62|0
1651010560000|2022-04-26 22:02:40|248.56|245.76|248.7|245.9|248.7|245.9|248.42|245.62|0
1651010570000|2022-04-26 22:02:50|248.49|245.69|246.75|243.95|248.49|245.69|246.75|243.95|0
1651010580000|2022-04-26 22:03:00|246.96|244.16|247.02|244.22|247.02|244.22|246.96|244.16|0
1651010590000|2022-04-26 22:03:10|246.89|244.09|246.33|243.53|246.89|244.09|246.33|243.53|0
1651010600000|2022-04-26 22:03:20|246.47|243.67|246.33|243.53|246.47|243.67|246.33|243.53|0
1651010610000|2022-04-26 22:03:30|246.4|243.6|246.75|243.95|246.75|243.95|246.4|243.6|0
1651010620000|2022-04-26 22:03:40|246.89|244.09|246.75|243.95|246.89|244.09|246.75|243.95|0
1651010630000|2022-04-26 22:03:50|246.61|243.81|246.33|243.53|246.61|243.81|246.33|243.53|0
1651010640000|2022-04-26 22:04:00|246.61|243.81|246.33|243.53|246.61|243.81|246.33|243.53|0
1651010650000|2022-04-26 22:04:10|246.19|243.39|245.91|243.11|246.19|243.39|245.91|243.11|0
1651010660000|2022-04-26 22:04:20|245.78|242.98|245.36|242.56|245.78|242.98|245.02|242.22|0
1651010670000|2022-04-26 22:04:30|245.5|242.7|245.36|242.56|245.5|242.7|245.36|242.56|0
1651010680000|2022-04-26 22:04:40|245.77|242.97|245.5|242.7|245.77|242.97|245.5|242.7|0
1651010690000|2022-04-26 22:04:50|245.22|242.42|245.43|242.63|245.43|242.63|245.22|242.42|0
1651010700000|2022-04-26 22:05:00|245.36|242.56|245.08|242.28|245.36|242.56|245.08|242.28|0
1651010710000|2022-04-26 22:05:10|244.81|242.01|244.81|242.01|244.81|242.01|244.67|241.87|0
1651010720000|2022-04-26 22:05:20|244.67|241.87|244.67|241.87|244.81|242.01|244.67|241.87|0
1651010730000|2022-04-26 22:05:30|244.88|242.08|245.36|242.56|245.36|242.56|244.81|242.01|0
1651010740000|2022-04-26 22:05:40|245.22|242.42|245.22|242.42|245.22|242.42|245.22|242.42|0
1651010750000|2022-04-26 22:05:50|244.53|241.73|243.7|240.9|244.53|241.73|243.7|240.9|0
1651010760000|2022-04-26 22:06:00|243.98|241.18|243.43|240.63|243.98|241.18|243.43|240.63|0
1651010770000|2022-04-26 22:06:10|243.29|240.49|243.29|240.49|243.29|240.49|243.15|240.35|0
1651010780000|2022-04-26 22:06:20|243.15|240.35|242.19|239.39|243.15|240.35|242.19|239.39|0
1651010790000|2022-04-26 22:06:30|242.6|239.8|241.91|239.11|242.6|239.8|241.91|239.11|0
1651010800000|2022-04-26 22:06:40|242.05|239.25|241.91|239.11|242.05|239.25|241.91|239.11|0
1651010810000|2022-04-26 22:06:50|242.05|239.25|242.33|239.53|242.33|239.53|242.05|239.25|0
1651010820000|2022-04-26 22:07:00|241.99|239.19|241.57|238.77|242.05|239.25|241.44|238.64|0
1651010830000|2022-04-26 22:07:10|241.78|238.98|241.78|238.98|241.91|239.11|241.78|238.98|0
1651010840000|2022-04-26 22:07:20|241.91|239.11|242.33|239.53|242.33|239.53|241.91|239.11|0
1651010850000|2022-04-26 22:07:30|242.05|239.25|242.05|239.25|242.33|239.53|241.99|239.19|0
1651010860000|2022-04-26 22:07:40|241.78|238.98|241.64|238.84|241.78|238.98|241.64|238.84|0
1651010870000|2022-04-26 22:07:50|241.5|238.7|241.78|238.98|241.78|238.98|241.23|238.43|0
1651010880000|2022-04-26 22:08:00|241.71|238.91|241.5|238.7|241.78|238.98|241.5|238.7|0
1651010890000|2022-04-26 22:08:10|241.23|238.43|241.5|238.7|241.5|238.7|241.23|238.43|0
1651010900000|2022-04-26 22:08:20|241.37|238.57|241.3|238.5|241.44|238.64|241.3|238.5|0
1651010910000|2022-04-26 22:08:30|241.37|238.57|240.54|237.74|241.78|238.98|240.54|237.74|0
1651010920000|2022-04-26 22:08:40|240.41|237.61|240.41|237.61|240.68|237.88|240.41|237.61|0
1651010930000|2022-04-26 22:08:50|240.27|237.47|240.27|237.47|240.27|237.47|240.14|237.34|0
1651010940000|2022-04-26 22:09:00|240.14|237.34|240|237.2|240.27|237.47|239.86|237.06|0
1651010950000|2022-04-26 22:09:10|239.73|236.93|239.8|237|239.86|237.06|239.73|236.93|0
1651010960000|2022-04-26 22:09:20|239.73|236.93|239.32|236.52|239.73|236.93|239.18|236.38|0
1651010970000|2022-04-26 22:09:30|239.45|236.65|239.45|236.65|239.45|236.65|239.45|236.65|0
1651010980000|2022-04-26 22:09:40|239.66|236.86|240.07|237.27|240.07|237.27|239.66|236.86|0
1651010990000|2022-04-26 22:09:50|240.13|237.33|240.61|237.81|240.61|237.81|240.13|237.33|0
1651011000000|2022-04-26 22:10:00|240.54|237.74|239.86|237.06|240.54|237.74|239.86|237.06|0
1651011010000|2022-04-26 22:10:10|239.45|236.65|239.04|236.24|239.45|236.65|239.04|236.24|0
1651011020000|2022-04-26 22:10:20|239.18|236.38|239.04|236.24|239.18|236.38|238.77|235.97|0
1651011030000|2022-04-26 22:10:30|239.12|236.32|239.11|236.31|239.12|236.32|238.91|236.11|0
1651011040000|2022-04-26 22:10:40|238.84|236.04|239.04|236.24|239.04|236.24|238.77|235.97|0
1651011050000|2022-04-26 22:10:50|239.18|236.38|239.18|236.38|239.18|236.38|238.77|235.97|0
1651011060000|2022-04-26 22:11:00|239.04|236.24|239.11|236.31|239.32|236.52|239.04|236.24|0
1651011070000|2022-04-26 22:11:10|239.04|236.24|239.72|236.92|239.72|236.92|239.04|236.24|0
1651011080000|2022-04-26 22:11:20|239.93|237.13|240.41|237.61|240.41|237.61|239.93|237.13|0
1651011090000|2022-04-26 22:11:30|239.86|237.06|240.41|237.61|240.41|237.61|239.86|237.06|0
1651011100000|2022-04-26 22:11:40|240.27|237.47|240.13|237.33|240.27|237.47|240|237.2|0
1651011110000|2022-04-26 22:11:50|240|237.2|240.27|237.47|240.27|237.47|240|237.2|0
1651011120000|2022-04-26 22:12:00|239.45|236.65|239.59|236.79|239.59|236.79|239.32|236.52|0
1651011130000|2022-04-26 22:12:10|239.72|236.92|240.34|237.54|240.34|237.54|239.72|236.92|0
1651011140000|2022-04-26 22:12:20|240.41|237.61|240.48|237.68|240.48|237.68|240.41|237.61|0
1651011150000|2022-04-26 22:12:30|240.68|237.88|240.68|237.88|240.81|238.01|240.68|237.88|0
1651011160000|2022-04-26 22:12:40|240.81|238.01|240.27|237.47|240.81|238.01|240.13|237.33|0
1651011170000|2022-04-26 22:12:50|240.13|237.33|239.04|236.24|240.13|237.33|238.91|236.11|0
1651011180000|2022-04-26 22:13:00|238.77|235.97|238.91|236.11|239.04|236.24|238.77|235.97|0
1651011190000|2022-04-26 22:13:10|238.63|235.83|238.91|236.11|239.25|236.45|238.63|235.83|0
1651011200000|2022-04-26 22:13:20|239.04|236.24|239.38|236.58|239.38|236.58|239.04|236.24|0
1651011210000|2022-04-26 22:13:30|239.04|236.24|239.18|236.38|239.18|236.38|239.04|236.24|0
1651011220000|2022-04-26 22:13:40|239.25|236.45|239.18|236.38|239.25|236.45|239.18|236.38|0
1651011230000|2022-04-26 22:13:50|238.91|236.11|238.91|236.11|239.04|236.24|238.91|236.11|0
1651011240000|2022-04-26 22:14:00|238.77|235.97|238.57|235.77|238.77|235.97|238.57|235.77|0
1651011250000|2022-04-26 22:14:10|238.77|235.97|239.45|236.65|239.45|236.65|238.77|235.97|0
1651011260000|2022-04-26 22:14:20|239.31|236.51|239.72|236.92|239.72|236.92|239.31|236.51|0
1651011270000|2022-04-26 22:14:30|239.79|236.99|239.66|236.86|239.79|236.99|239.66|236.86|0
1651011280000|2022-04-26 22:14:40|239.72|236.92|239.99|237.19|239.99|237.19|239.72|236.92|0
1651011290000|2022-04-26 22:14:50|240.06|237.26|239.99|237.19|240.06|237.26|239.86|237.06|0
1651011300000|2022-04-26 22:15:00|239.93|237.13|239.18|236.38|239.93|237.13|239.04|236.24|0
1651011310000|2022-04-26 22:15:10|239.31|236.51|239.38|236.58|239.38|236.58|239.31|236.51|0
1651011320000|2022-04-26 22:15:20|239.52|236.72|239.72|236.92|239.72|236.92|239.52|236.72|0
1651011330000|2022-04-26 22:15:30|239.79|236.99|239.93|237.13|239.93|237.13|239.79|236.99|0
1651011340000|2022-04-26 22:15:40|239.66|236.86|239.52|236.72|239.66|236.86|239.52|236.72|0
1651011350000|2022-04-26 22:15:50|239.38|236.58|239.45|236.65|239.45|236.65|239.31|236.51|0
1651011360000|2022-04-26 22:16:00|239.65|236.85|239.72|236.92|239.72|236.92|239.65|236.85|0
1651011370000|2022-04-26 22:16:10|239.86|237.06|239.72|236.92|239.86|237.06|239.72|236.92|0
1651011380000|2022-04-26 22:16:20|239.86|237.06|239.93|237.13|239.93|237.13|239.58|236.78|0
1651011390000|2022-04-26 22:16:30|240.06|237.26|239.38|236.58|240.13|237.33|239.38|236.58|0
1651011400000|2022-04-26 22:16:40|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1651011410000|2022-04-26 22:16:50|239.45|236.65|239.38|236.58|239.45|236.65|239.31|236.51|0
1651011420000|2022-04-26 22:17:00|239.31|236.51|239.58|236.78|239.65|236.85|239.31|236.51|0
1651011430000|2022-04-26 22:17:10|239.45|236.65|239.58|236.78|239.58|236.78|239.45|236.65|0
1651011440000|2022-04-26 22:17:20|239.45|236.65|240.26|237.46|240.26|237.46|239.45|236.65|0
1651011450000|2022-04-26 22:17:30|239.99|237.19|240.2|237.4|240.2|237.4|239.99|237.19|0
1651011460000|2022-04-26 22:17:40|240.26|237.46|240.95|238.15|240.95|238.15|240.26|237.46|0
1651011470000|2022-04-26 22:17:50|241.08|238.28|240.88|238.08|241.08|238.28|240.88|238.08|0
1651011480000|2022-04-26 22:18:00|240.95|238.15|241.22|238.42|241.22|238.42|240.95|238.15|0
1651011490000|2022-04-26 22:18:10|241.08|238.28|241.7|238.9|241.7|238.9|241.08|238.28|0
1651011500000|2022-04-26 22:18:20|241.91|239.11|241.91|239.11|241.98|239.18|241.91|239.11|0
1651011510000|2022-04-26 22:18:30|241.84|239.04|241.9|239.1|241.9|239.1|241.63|238.83|0
1651011520000|2022-04-26 22:18:40|242.04|239.24|242.59|239.79|242.59|239.79|242.04|239.24|0
1651011530000|2022-04-26 22:18:50|243|240.2|242.73|239.93|243|240.2|242.73|239.93|0
1651011540000|2022-04-26 22:19:00|242.45|239.65|242.18|239.38|242.59|239.79|242.18|239.38|0
1651011550000|2022-04-26 22:19:10|242.04|239.24|241.36|238.56|242.04|239.24|241.36|238.56|0
1651011560000|2022-04-26 22:19:20|241.22|238.42|241.08|238.28|241.29|238.49|241.08|238.28|0
1651011570000|2022-04-26 22:19:30|240.95|238.15|240.95|238.15|240.95|238.15|240.67|237.87|0
1651011580000|2022-04-26 22:19:40|241.15|238.35|241.84|239.04|242.32|239.52|241.15|238.35|0
1651011590000|2022-04-26 22:19:50|241.63|238.83|241.43|238.63|241.63|238.83|241.43|238.63|0
1651011600000|2022-04-26 22:20:00|241.36|238.56|240.67|237.87|241.36|238.56|240.67|237.87|0
1651011610000|2022-04-26 22:20:10|240.74|237.94|240.81|238.01|240.81|238.01|240.74|237.94|0
1651011620000|2022-04-26 22:20:20|240.88|238.08|240.95|238.15|240.95|238.15|240.88|238.08|0
1651011630000|2022-04-26 22:20:30|240.88|238.08|240.81|238.01|240.88|238.08|240.81|238.01|0
1651011640000|2022-04-26 22:20:40|240.94|238.14|240.81|238.01|240.94|238.14|240.67|237.87|0
1651011650000|2022-04-26 22:20:50|240.53|237.73|240.94|238.14|240.94|238.14|240.4|237.6|0
1651011660000|2022-04-26 22:21:00|240.81|238.01|239.85|237.05|240.81|238.01|239.85|237.05|0
1651011670000|2022-04-26 22:21:10|240.33|237.53|240.4|237.6|240.53|237.73|240.33|237.53|0
1651011680000|2022-04-26 22:21:20|240.26|237.46|239.85|237.05|240.26|237.46|239.85|237.05|0
1651011690000|2022-04-26 22:21:30|239.58|236.78|239.99|237.19|239.99|237.19|239.58|236.78|0
1651011700000|2022-04-26 22:21:40|239.85|237.05|240.12|237.32|240.12|237.32|239.72|236.92|0
1651011710000|2022-04-26 22:21:50|240.4|237.6|240.2|237.4|240.4|237.6|240.2|237.4|0
1651011720000|2022-04-26 22:22:00|240.26|237.46|240.2|237.4|240.26|237.46|240.2|237.4|0
1651011730000|2022-04-26 22:22:10|240.12|237.32|239.79|236.99|240.12|237.32|239.79|236.99|0
1651011740000|2022-04-26 22:22:20|239.85|237.05|239.44|236.64|239.85|237.05|239.44|236.64|0
1651011750000|2022-04-26 22:22:30|239.51|236.71|239.44|236.64|239.51|236.71|239.31|236.51|0
1651011760000|2022-04-26 22:22:40|239.31|236.51|238.97|236.17|239.31|236.51|238.97|236.17|0
1651011770000|2022-04-26 22:22:50|238.9|236.1|239.03|236.23|239.17|236.37|238.9|236.1|0
1651011780000|2022-04-26 22:23:00|238.9|236.1|238.63|235.83|238.9|236.1|238.63|235.83|0
1651011790000|2022-04-26 22:23:10|238.76|235.96|238.76|235.96|238.76|235.96|238.63|235.83|0
1651011800000|2022-04-26 22:23:20|238.63|235.83|238.49|235.69|238.63|235.83|238.49|235.69|0
1651011810000|2022-04-26 22:23:30|238.42|235.62|238.42|235.62|238.42|235.62|238.35|235.55|0
1651011820000|2022-04-26 22:23:40|238.7|235.9|238.35|235.55|238.9|236.1|238.35|235.55|0
1651011830000|2022-04-26 22:23:50|238.29|235.49|238.29|235.49|238.29|235.49|238.22|235.42|0
1651011840000|2022-04-26 22:24:00|238.22|235.42|238.15|235.35|238.35|235.55|238.15|235.35|0
1651011850000|2022-04-26 22:24:10|238.08|235.28|238.22|235.42|238.22|235.42|238.08|235.28|0
1651011860000|2022-04-26 22:24:20|238.08|235.28|238.15|235.35|238.15|235.35|238.08|235.28|0
1651011870000|2022-04-26 22:24:30|238.22|235.42|238.22|235.42|238.22|235.42|238.22|235.42|0
1651011880000|2022-04-26 22:24:40|238.15|235.35|238.22|235.42|238.22|235.42|238.15|235.35|0
1651011890000|2022-04-26 22:24:50|238.08|235.28|237.81|235.01|238.08|235.28|237.81|235.01|0
1651011900000|2022-04-26 22:25:00|237.61|234.81|238.08|235.28|238.22|235.42|237.61|234.81|0
1651011910000|2022-04-26 22:25:10|237.95|235.15|238.08|235.28|238.08|235.28|237.95|235.15|0
1651011920000|2022-04-26 22:25:20|238.02|235.22|238.02|235.22|238.02|235.22|237.95|235.15|0
1651011930000|2022-04-26 22:25:30|237.81|235.01|238.35|235.55|238.35|235.55|237.81|235.01|0
1651011940000|2022-04-26 22:25:40|238.22|235.42|238.08|235.28|238.22|235.42|237.95|235.15|0
1651011950000|2022-04-26 22:25:50|238.22|235.42|238.22|235.42|238.22|235.42|238.15|235.35|0
1651011960000|2022-04-26 22:26:00|238.08|235.28|238.22|235.42|238.22|235.42|238.08|235.28|0
1651011970000|2022-04-26 22:26:10|238.08|235.28|237.81|235.01|238.08|235.28|237.81|235.01|0
1651011980000|2022-04-26 22:26:20|237.94|235.14|237.94|235.14|238.02|235.22|237.94|235.14|0
1651011990000|2022-04-26 22:26:30|237.81|235.01|237.81|235.01|237.88|235.08|237.81|235.01|0
1651012000000|2022-04-26 22:26:40|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1651012010000|2022-04-26 22:26:50|237.07|234.27|237.2|234.4|237.2|234.4|237.07|234.27|0
1651012020000|2022-04-26 22:27:00|237.27|234.47|237|234.2|237.27|234.47|237|234.2|0
1651012030000|2022-04-26 22:27:10|237.13|234.33|237|234.2|237.27|234.47|237|234.2|0
1651012040000|2022-04-26 22:27:20|237.07|234.27|236.19|233.39|237.07|234.27|236.19|233.39|0
1651012050000|2022-04-26 22:27:30|235.99|233.19|235.51|232.71|235.99|233.19|235.51|232.71|0
1651012060000|2022-04-26 22:27:40|235.65|232.85|235.65|232.85|235.65|232.85|235.51|232.71|0
1651012070000|2022-04-26 22:27:50|235.72|232.92|235.51|232.71|235.72|232.92|235.51|232.71|0
1651012080000|2022-04-26 22:28:00|235.65|232.85|235.51|232.71|235.78|232.98|235.51|232.71|0
1651012090000|2022-04-26 22:28:10|235.65|232.85|235.38|232.58|235.65|232.85|235.38|232.58|0
1651012100000|2022-04-26 22:28:20|235.51|232.71|235.45|232.65|235.51|232.71|235.45|232.65|0
1651012110000|2022-04-26 22:28:30|235.51|232.71|235.51|232.71|235.51|232.71|235.51|232.71|0
1651012120000|2022-04-26 22:28:40|235.65|232.85|235.51|232.71|235.65|232.85|235.38|232.58|0
1651012130000|2022-04-26 22:28:50|235.91|233.11|235.65|232.85|235.91|233.11|235.58|232.78|0
1651012140000|2022-04-26 22:29:00|235.72|232.92|235.45|232.65|235.72|232.92|235.45|232.65|0
1651012150000|2022-04-26 22:29:10|235.64|232.84|235.64|232.84|235.78|232.98|235.64|232.84|0
1651012160000|2022-04-26 22:29:20|235.58|232.78|235.11|232.31|235.58|232.78|235.11|232.31|0
1651012170000|2022-04-26 22:29:30|234.97|232.17|234.37|231.57|234.97|232.17|234.37|231.57|0
1651012180000|2022-04-26 22:29:40|234.1|231.3|234.24|231.44|234.24|231.44|234.03|231.23|0
1651012190000|2022-04-26 22:29:50|234.37|231.57|234.43|231.63|234.43|231.63|234.3|231.5|0
1651012200000|2022-04-26 22:30:00|234.37|231.57|234.37|231.57|234.43|231.63|234.37|231.57|0
1651012210000|2022-04-26 22:30:10|234.43|231.63|233.76|230.96|234.57|231.77|233.76|230.96|0
1651012220000|2022-04-26 22:30:20|233.63|230.83|233.63|230.83|233.9|231.1|233.63|230.83|0
1651012230000|2022-04-26 22:30:30|233.36|230.56|234.03|231.23|234.03|231.23|233.36|230.56|0
1651012240000|2022-04-26 22:30:40|234.16|231.36|234.16|231.36|234.37|231.57|234.16|231.36|0
1651012250000|2022-04-26 22:30:50|234.03|231.23|233.9|231.1|234.03|231.23|233.9|231.1|0
1651012260000|2022-04-26 22:31:00|233.83|231.03|233.9|231.1|233.9|231.1|233.76|230.96|0
1651012270000|2022-04-26 22:31:10|233.83|231.03|233.83|231.03|233.83|231.03|233.83|231.03|0
1651012280000|2022-04-26 22:31:20|233.76|230.96|233.9|231.1|233.9|231.1|233.76|230.96|0
1651012290000|2022-04-26 22:31:30|233.76|230.96|234.03|231.23|234.03|231.23|233.63|230.83|0
1651012300000|2022-04-26 22:31:40|234.16|231.36|234.3|231.5|234.3|231.5|234.16|231.36|0
1651012310000|2022-04-26 22:31:50|234.16|231.36|234.43|231.63|234.43|231.63|234.16|231.36|0
1651012320000|2022-04-26 22:32:00|234.57|231.77|234.64|231.84|234.84|232.04|234.57|231.77|0
1651012330000|2022-04-26 22:32:10|234.7|231.9|234.83|232.03|234.83|232.03|234.7|231.9|0
1651012340000|2022-04-26 22:32:20|234.77|231.97|235.1|232.3|235.1|232.3|234.77|231.97|0
1651012350000|2022-04-26 22:32:30|235.04|232.24|235.1|232.3|235.17|232.37|235.04|232.24|0
1651012360000|2022-04-26 22:32:40|235.04|232.24|234.97|232.17|235.1|232.3|234.97|232.17|0
1651012370000|2022-04-26 22:32:50|234.83|232.03|234.97|232.17|234.97|232.17|234.83|232.03|0
1651012380000|2022-04-26 22:33:00|235.1|232.3|235.37|232.57|235.37|232.57|235.1|232.3|0
1651012390000|2022-04-26 22:33:10|235.24|232.44|235.37|232.57|235.37|232.57|235.24|232.44|0
1651012400000|2022-04-26 22:33:20|235.51|232.71|235.71|232.91|235.71|232.91|235.51|232.71|0
1651012410000|2022-04-26 22:33:30|235.64|232.84|235.78|232.98|235.78|232.98|235.64|232.84|0
1651012420000|2022-04-26 22:33:40|235.71|232.91|235.64|232.84|235.71|232.91|235.64|232.84|0
1651012430000|2022-04-26 22:33:50|235.51|232.71|235.64|232.84|235.64|232.84|235.51|232.71|0
1651012440000|2022-04-26 22:34:00|235.71|232.91|235.71|232.91|235.71|232.91|235.71|232.91|0
1651012450000|2022-04-26 22:34:10|235.64|232.84|235.51|232.71|235.64|232.84|235.51|232.71|0
1651012460000|2022-04-26 22:34:20|235.1|232.3|235.24|232.44|235.24|232.44|235.1|232.3|0
1651012470000|2022-04-26 22:34:30|235.51|232.71|235.64|232.84|235.64|232.84|235.51|232.71|0
1651012480000|2022-04-26 22:34:40|235.51|232.71|235.91|233.11|235.91|233.11|235.51|232.71|0
1651012490000|2022-04-26 22:34:50|235.98|233.18|235.91|233.11|236.04|233.24|235.91|233.11|0
1651012500000|2022-04-26 22:35:00|235.77|232.97|235.64|232.84|235.77|232.97|235.64|232.84|0
1651012510000|2022-04-26 22:35:10|235.37|232.57|235.37|232.57|235.37|232.57|235.24|232.44|0
1651012520000|2022-04-26 22:35:20|235.5|232.7|235.84|233.04|235.84|233.04|235.5|232.7|0
1651012530000|2022-04-26 22:35:30|236.04|233.24|236.18|233.38|236.18|233.38|236.04|233.24|0
1651012540000|2022-04-26 22:35:40|236.25|233.45|236.18|233.38|236.25|233.45|236.18|233.38|0
1651012550000|2022-04-26 22:35:50|236.38|233.58|236.99|234.19|236.99|234.19|236.38|233.58|0
1651012560000|2022-04-26 22:36:00|236.85|234.05|236.58|233.78|236.85|234.05|236.58|233.78|0
1651012570000|2022-04-26 22:36:10|236.72|233.92|236.79|233.99|236.79|233.99|236.72|233.92|0
1651012580000|2022-04-26 22:36:20|236.72|233.92|236.99|234.19|236.99|234.19|236.72|233.92|0
1651012590000|2022-04-26 22:36:30|237.06|234.26|237.12|234.32|237.19|234.39|237.06|234.26|0
1651012600000|2022-04-26 22:36:40|237.8|235|237.66|234.86|237.94|235.14|237.66|234.86|0
1651012610000|2022-04-26 22:36:50|237.8|235|237.8|235|237.8|235|237.8|235|0
1651012620000|2022-04-26 22:37:00|237.66|234.86|236.85|234.05|237.66|234.86|236.72|233.92|0
1651012630000|2022-04-26 22:37:10|237.12|234.32|236.85|234.05|237.12|234.32|236.85|234.05|0
1651012640000|2022-04-26 22:37:20|236.58|233.78|236.65|233.85|236.65|233.85|236.58|233.78|0
1651012650000|2022-04-26 22:37:30|236.79|233.99|236.25|233.45|236.79|233.99|236.25|233.45|0
1651012660000|2022-04-26 22:37:40|236.18|233.38|236.18|233.38|236.18|233.38|236.04|233.24|0
1651012670000|2022-04-26 22:37:50|236.31|233.51|236.31|233.51|236.31|233.51|236.25|233.45|0
1651012680000|2022-04-26 22:38:00|236.18|233.38|236.04|233.24|236.18|233.38|236.04|233.24|0
1651012690000|2022-04-26 22:38:10|235.91|233.11|235.91|233.11|236.04|233.24|235.91|233.11|0
1651012700000|2022-04-26 22:38:20|236.04|233.24|236.38|233.58|236.38|233.58|236.04|233.24|0
1651012710000|2022-04-26 22:38:30|236.31|233.51|236.38|233.58|236.38|233.58|236.31|233.51|0
1651012720000|2022-04-26 22:38:40|236.31|233.51|236.31|233.51|236.31|233.51|236.31|233.51|0
1651012730000|2022-04-26 22:38:50|236.38|233.58|236.58|233.78|236.58|233.78|236.38|233.58|0
1651012740000|2022-04-26 22:39:00|236.65|233.85|236.72|233.92|236.72|233.92|236.65|233.85|0
1651012750000|2022-04-26 22:39:10|236.85|234.05|236.72|233.92|236.85|234.05|236.72|233.92|0
1651012760000|2022-04-26 22:39:20|236.45|233.65|236.45|233.65|236.58|233.78|236.45|233.65|0
1651012770000|2022-04-26 22:39:30|237.12|234.32|237.6|234.8|237.6|234.8|237.12|234.32|0
1651012780000|2022-04-26 22:39:40|237.66|234.86|237.66|234.86|237.66|234.86|237.66|234.86|0
1651012790000|2022-04-26 22:39:50|237.8|235|237.93|235.13|238.07|235.27|237.8|235|0
1651012800000|2022-04-26 22:40:00|237.87|235.07|237.87|235.07|238.07|235.27|237.73|234.93|0
1651012810000|2022-04-26 22:40:10|237.8|235|237.93|235.13|237.93|235.13|237.73|234.93|0
1651012820000|2022-04-26 22:40:20|238.07|235.27|237.93|235.13|238.07|235.27|237.87|235.07|0
1651012830000|2022-04-26 22:40:30|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1651012840000|2022-04-26 22:40:40|238.14|235.34|238.07|235.27|238.2|235.4|238.07|235.27|0
1651012850000|2022-04-26 22:40:50|237.93|235.13|237.66|234.86|237.93|235.13|237.66|234.86|0
1651012860000|2022-04-26 22:41:00|237.93|235.13|237.93|235.13|237.93|235.13|237.93|235.13|0
1651012870000|2022-04-26 22:41:10|237.87|235.07|237.87|235.07|237.87|235.07|237.8|235|0
1651012880000|2022-04-26 22:41:20|237.93|235.13|238.07|235.27|238.2|235.4|237.93|235.13|0
1651012890000|2022-04-26 22:41:30|237.87|235.07|237.87|235.07|237.93|235.13|237.8|235|0
1651012900000|2022-04-26 22:41:40|237.8|235|237.6|234.8|237.8|235|237.6|234.8|0
1651012910000|2022-04-26 22:41:50|237.39|234.59|237.8|235|237.8|235|237.39|234.59|0
1651012920000|2022-04-26 22:42:00|237.66|234.86|237.66|234.86|237.66|234.86|237.66|234.86|0
1651012930000|2022-04-26 22:42:10|237.73|234.93|237.73|234.93|237.73|234.93|237.73|234.93|0
1651012940000|2022-04-26 22:42:20|237.66|234.86|237.66|234.86|237.66|234.86|237.6|234.8|0
1651012950000|2022-04-26 22:42:30|237.6|234.8|237.46|234.66|237.6|234.8|237.46|234.66|0
1651012960000|2022-04-26 22:42:40|237.52|234.72|237.8|235|237.8|235|237.52|234.72|0
1651012970000|2022-04-26 22:42:50|237.87|235.07|237.87|235.07|237.87|235.07|237.87|235.07|0
1651012980000|2022-04-26 22:43:00|237.8|235|238.07|235.27|238.07|235.27|237.8|235|0
1651012990000|2022-04-26 22:43:10|238.14|235.34|238.2|235.4|238.2|235.4|238.14|235.34|0
1651013000000|2022-04-26 22:43:20|238.27|235.47|238.2|235.4|238.34|235.54|238.2|235.4|0
1651013010000|2022-04-26 22:43:30|238.27|235.47|238.47|235.67|238.47|235.67|238.2|235.4|0
1651013020000|2022-04-26 22:43:40|238.34|235.54|238.34|235.54|238.47|235.67|238.27|235.47|0
1651013030000|2022-04-26 22:43:50|238.47|235.67|238.47|235.67|238.47|235.67|238.41|235.61|0
1651013040000|2022-04-26 22:44:00|238.54|235.74|238.47|235.67|238.61|235.81|238.47|235.67|0
1651013060000|2022-04-26 22:44:20|239.29|236.49|239.42|236.62|239.56|236.76|239.29|236.49|0
1651013070000|2022-04-26 22:44:30|239.29|236.49|240.04|237.24|240.04|237.24|239.29|236.49|0
1651013080000|2022-04-26 22:44:40|240.24|237.44|240.38|237.58|240.38|237.58|240.24|237.44|0
1651013090000|2022-04-26 22:44:50|240.24|237.44|240.24|237.44|240.24|237.44|240.11|237.31|0
1651013100000|2022-04-26 22:45:00|240.11|237.31|239.97|237.17|240.11|237.31|239.83|237.03|0
1651013110000|2022-04-26 22:45:10|239.83|237.03|239.83|237.03|239.83|237.03|239.77|236.97|0
1651013120000|2022-04-26 22:45:20|239.77|236.97|239.63|236.83|239.77|236.97|239.63|236.83|0
1651013130000|2022-04-26 22:45:30|239.77|236.97|240.1|237.3|240.1|237.3|239.77|236.97|0
1651013140000|2022-04-26 22:45:40|239.97|237.17|240.18|237.38|240.18|237.38|239.97|237.17|0
1651013150000|2022-04-26 22:45:50|240.38|237.58|240.1|237.3|240.38|237.58|240.1|237.3|0
1651013160000|2022-04-26 22:46:00|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1651013170000|2022-04-26 22:46:10|240.24|237.44|240.24|237.44|240.24|237.44|240.18|237.38|0
1651013180000|2022-04-26 22:46:20|240.18|237.38|240.1|237.3|240.18|237.38|240.1|237.3|0
1651013190000|2022-04-26 22:46:30|240.24|237.44|240.24|237.44|240.31|237.51|240.24|237.44|0
1651013200000|2022-04-26 22:46:40|240.17|237.37|240.24|237.44|240.24|237.44|240.17|237.37|0
1651013210000|2022-04-26 22:46:50|240.17|237.37|240.1|237.3|240.17|237.37|240.1|237.3|0
1651013220000|2022-04-26 22:47:00|240.24|237.44|240.51|237.71|240.51|237.71|240.24|237.44|0
1651013230000|2022-04-26 22:47:10|240.58|237.78|240.65|237.85|240.65|237.85|240.58|237.78|0
1651013240000|2022-04-26 22:47:20|240.58|237.78|240.65|237.85|240.65|237.85|240.58|237.78|0
1651013250000|2022-04-26 22:47:30|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1651013260000|2022-04-26 22:47:40|240.65|237.85|240.1|237.3|240.65|237.85|240.1|237.3|0
1651013270000|2022-04-26 22:47:50|239.56|236.76|239.29|236.49|239.69|236.89|239.29|236.49|0
1651013280000|2022-04-26 22:48:00|239.15|236.35|239.42|236.62|239.42|236.62|239.15|236.35|0
1651013290000|2022-04-26 22:48:10|239.49|236.69|239.69|236.89|239.69|236.89|239.49|236.69|0
1651013300000|2022-04-26 22:48:20|239.83|237.03|239.56|236.76|239.83|237.03|239.56|236.76|0
1651013310000|2022-04-26 22:48:30|239.49|236.69|239.63|236.83|239.69|236.89|239.49|236.69|0
1651013320000|2022-04-26 22:48:40|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651013330000|2022-04-26 22:48:50|239.56|236.76|239.69|236.89|239.69|236.89|239.56|236.76|0
1651013340000|2022-04-26 22:49:00|239.76|236.96|239.9|237.1|239.9|237.1|239.76|236.96|0
1651013350000|2022-04-26 22:49:10|240.37|237.57|240.1|237.3|240.37|237.57|240.1|237.3|0
1651013360000|2022-04-26 22:49:20|239.97|237.17|239.83|237.03|239.97|237.17|239.83|237.03|0
1651013370000|2022-04-26 22:49:30|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651013380000|2022-04-26 22:49:40|239.63|236.83|239.76|236.96|239.76|236.96|239.63|236.83|0
1651013390000|2022-04-26 22:49:50|239.69|236.89|239.83|237.03|239.9|237.1|239.69|236.89|0
1651013400000|2022-04-26 22:50:00|239.96|237.16|240.1|237.3|240.1|237.3|239.96|237.16|0
1651013410000|2022-04-26 22:50:10|239.83|237.03|239.69|236.89|239.83|237.03|239.69|236.89|0
1651013420000|2022-04-26 22:50:20|239.83|237.03|239.63|236.83|239.83|237.03|239.63|236.83|0
1651013430000|2022-04-26 22:50:30|239.49|236.69|239.28|236.48|239.56|236.76|239.28|236.48|0
1651013440000|2022-04-26 22:50:40|239.15|236.35|239.28|236.48|239.28|236.48|239.15|236.35|0
1651013450000|2022-04-26 22:50:50|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1651013460000|2022-04-26 22:51:00|239.28|236.48|238.74|235.94|239.28|236.48|238.74|235.94|0
1651013470000|2022-04-26 22:51:10|238.6|235.8|238.33|235.53|238.6|235.8|238.33|235.53|0
1651013480000|2022-04-26 22:51:20|238.47|235.67|238.54|235.74|238.54|235.74|238.47|235.67|0
1651013490000|2022-04-26 22:51:30|238.67|235.87|238.6|235.8|238.74|235.94|238.6|235.8|0
1651013500000|2022-04-26 22:51:40|238.54|235.74|238.47|235.67|238.54|235.74|238.47|235.67|0
1651013510000|2022-04-26 22:51:50|238.33|235.53|238.47|235.67|238.47|235.67|238.33|235.53|0
1651013520000|2022-04-26 22:52:00|238.19|235.39|238.06|235.26|238.19|235.39|237.99|235.19|0
1651013530000|2022-04-26 22:52:10|237.92|235.12|237.65|234.85|237.92|235.12|237.65|234.85|0
1651013540000|2022-04-26 22:52:20|237.52|234.72|237.72|234.92|237.72|234.92|237.52|234.72|0
1651013550000|2022-04-26 22:52:30|237.65|234.85|237.65|234.85|237.65|234.85|237.65|234.85|0
1651013560000|2022-04-26 22:52:40|237.72|234.92|237.86|235.06|237.86|235.06|237.72|234.92|0
1651013570000|2022-04-26 22:52:50|237.92|235.12|237.92|235.12|238.06|235.26|237.92|235.12|0
1651013580000|2022-04-26 22:53:00|237.79|234.99|237.59|234.79|237.79|234.99|237.59|234.79|0
1651013590000|2022-04-26 22:53:10|237.79|234.99|237.86|235.06|237.92|235.12|237.79|234.99|0
1651013600000|2022-04-26 22:53:20|237.92|235.12|238.19|235.39|238.19|235.39|237.92|235.12|0
1651013610000|2022-04-26 22:53:30|238.06|235.26|238.19|235.39|238.19|235.39|238.06|235.26|0
1651013620000|2022-04-26 22:53:40|237.92|235.12|237.99|235.19|237.99|235.19|237.92|235.12|0
1651013630000|2022-04-26 22:53:50|237.86|235.06|237.52|234.72|237.86|235.06|237.52|234.72|0
1651013640000|2022-04-26 22:54:00|237.65|234.85|237.45|234.65|237.65|234.85|237.45|234.65|0
1651013650000|2022-04-26 22:54:10|237.38|234.58|237.38|234.58|237.38|234.58|237.38|234.58|0
1651013660000|2022-04-26 22:54:20|237.45|234.65|237.51|234.71|237.51|234.71|237.45|234.65|0
1651013670000|2022-04-26 22:54:30|237.59|234.79|237.79|234.99|237.79|234.99|237.59|234.79|0
1651013680000|2022-04-26 22:54:40|237.86|235.06|237.79|234.99|237.86|235.06|237.79|234.99|0
1651013690000|2022-04-26 22:54:50|237.92|235.12|237.92|235.12|237.92|235.12|237.92|235.12|0
1651013700000|2022-04-26 22:55:00|237.79|234.99|237.92|235.12|237.92|235.12|237.79|234.99|0
1651013710000|2022-04-26 22:55:10|237.65|234.85|237.72|234.92|237.72|234.92|237.58|234.78|0
1651013720000|2022-04-26 22:55:20|237.65|234.85|237.65|234.85|237.72|234.92|237.58|234.78|0
1651013730000|2022-04-26 22:55:30|237.78|234.98|237.99|235.19|238.06|235.26|237.78|234.98|0
1651013740000|2022-04-26 22:55:40|238.19|235.39|238.19|235.39|238.4|235.6|238.13|235.33|0
1651013750000|2022-04-26 22:55:50|238.33|235.53|238.73|235.93|238.87|236.07|238.33|235.53|0
1651013760000|2022-04-26 22:56:00|238.87|236.07|239.14|236.34|239.14|236.34|238.87|236.07|0
1651013770000|2022-04-26 22:56:10|239.28|236.48|239.28|236.48|239.28|236.48|239.14|236.34|0
1651013780000|2022-04-26 22:56:20|239.21|236.41|239.21|236.41|239.28|236.48|239.14|236.34|0
1651013790000|2022-04-26 22:56:30|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1651013800000|2022-04-26 22:56:40|239.21|236.41|239.21|236.41|239.21|236.41|238.87|236.07|0
1651013810000|2022-04-26 22:56:50|239.28|236.48|239.28|236.48|239.41|236.61|239.28|236.48|0
1651013820000|2022-04-26 22:57:00|239.76|236.96|239.55|236.75|239.82|237.02|239.55|236.75|0
1651013830000|2022-04-26 22:57:10|239.69|236.89|239.48|236.68|239.69|236.89|239.48|236.68|0
1651013840000|2022-04-26 22:57:20|239.55|236.75|239.55|236.75|239.62|236.82|239.48|236.68|0
1651013850000|2022-04-26 22:57:30|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651013860000|2022-04-26 22:57:40|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1651013870000|2022-04-26 22:57:50|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651013880000|2022-04-26 22:58:00|239.55|236.75|238.87|236.07|239.55|236.75|238.87|236.07|0
1651013890000|2022-04-26 22:58:10|238.73|235.93|238.73|235.93|238.87|236.07|238.73|235.93|0
1651013900000|2022-04-26 22:58:20|238.67|235.87|238.73|235.93|238.73|235.93|238.6|235.8|0
1651013910000|2022-04-26 22:58:30|238.67|235.87|238.67|235.87|238.73|235.93|238.67|235.87|0
1651013920000|2022-04-26 22:58:40|238.6|235.8|238.73|235.93|238.73|235.93|238.6|235.8|0
1651013940000|2022-04-26 22:59:00|238.8|236|239|236.2|239|236.2|238.8|236|0
1651013950000|2022-04-26 22:59:10|238.87|236.07|238.87|236.07|239|236.2|238.87|236.07|0
1651013960000|2022-04-26 22:59:20|239.07|236.27|239.62|236.82|239.62|236.82|239.07|236.27|0
1651013970000|2022-04-26 22:59:30|239.55|236.75|239.41|236.61|239.55|236.75|239.41|236.61|0
1651013980000|2022-04-26 22:59:40|239.48|236.68|239.62|236.82|239.62|236.82|239.48|236.68|0
1651013990000|2022-04-26 22:59:50|239.55|236.75|239.48|236.68|239.55|236.75|239.48|236.68|0
1651014000000|2022-04-26 23:00:00|239.41|236.61|239|236.2|239.41|236.61|239|236.2|0
1651014010000|2022-04-26 23:00:10|239.14|236.34|238.94|236.14|239.28|236.48|238.94|236.14|0
1651014020000|2022-04-26 23:00:20|239|236.2|239.48|236.68|239.48|236.68|239|236.2|0
1651014030000|2022-04-26 23:00:30|239.41|236.61|239.21|236.41|239.41|236.61|239.21|236.41|0
1651014040000|2022-04-26 23:00:40|239.07|236.27|239|236.2|239.07|236.27|239|236.2|0
1651014050000|2022-04-26 23:00:50|238.87|236.07|238.94|236.14|239.14|236.34|238.87|236.07|0
1651014060000|2022-04-26 23:01:00|239|236.2|238.94|236.14|239|236.2|238.94|236.14|0
1651014070000|2022-04-26 23:01:10|239|236.2|238.73|235.93|239|236.2|238.73|235.93|0
1651014080000|2022-04-26 23:01:20|238.87|236.07|238.73|235.93|238.87|236.07|238.73|235.93|0
1651014090000|2022-04-26 23:01:30|238.87|236.07|238.8|236|238.87|236.07|238.8|236|0
1651014100000|2022-04-26 23:01:40|238.73|235.93|239|236.2|239|236.2|238.73|235.93|0
1651014110000|2022-04-26 23:01:50|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1651014120000|2022-04-26 23:02:00|239.27|236.47|239.14|236.34|239.27|236.47|239.14|236.34|0
1651014130000|2022-04-26 23:02:10|239.07|236.27|239|236.2|239.14|236.34|238.87|236.07|0
1651014140000|2022-04-26 23:02:20|239.07|236.27|239.07|236.27|239.07|236.27|239|236.2|0
1651014150000|2022-04-26 23:02:30|239.27|236.47|239.07|236.27|239.41|236.61|239.07|236.27|0
1651014160000|2022-04-26 23:02:40|239|236.2|239|236.2|239.27|236.47|239|236.2|0
1651014170000|2022-04-26 23:02:50|238.86|236.06|238.73|235.93|238.86|236.06|238.73|235.93|0
1651014180000|2022-04-26 23:03:00|238.66|235.86|238.66|235.86|238.73|235.93|238.66|235.86|0
1651014190000|2022-04-26 23:03:10|238.59|235.79|238.46|235.66|238.59|235.79|238.46|235.66|0
1651014200000|2022-04-26 23:03:20|238.32|235.52|238.32|235.52|238.46|235.66|238.32|235.52|0
1651014210000|2022-04-26 23:03:30|238.19|235.39|238.26|235.46|238.26|235.46|238.19|235.39|0
1651014220000|2022-04-26 23:03:40|238.32|235.52|238.39|235.59|238.46|235.66|238.32|235.52|0
1651014230000|2022-04-26 23:03:50|238.32|235.52|238.53|235.73|238.53|235.73|238.32|235.52|0
1651014240000|2022-04-26 23:04:00|238.46|235.66|238.46|235.66|238.46|235.66|238.39|235.59|0
1651014250000|2022-04-26 23:04:10|238.53|235.73|238.39|235.59|238.53|235.73|238.39|235.59|0
1651014260000|2022-04-26 23:04:20|238.46|235.66|238.53|235.73|238.53|235.73|238.46|235.66|0
1651014270000|2022-04-26 23:04:30|238.39|235.59|238.25|235.45|238.39|235.59|238.25|235.45|0
1651014280000|2022-04-26 23:04:40|238.18|235.38|238.46|235.66|238.46|235.66|238.18|235.38|0
1651014300000|2022-04-26 23:05:00|238.73|235.93|238.73|235.93|238.73|235.93|238.73|235.93|0
1651014310000|2022-04-26 23:05:10|238.66|235.86|238.18|235.38|238.66|235.86|238.18|235.38|0
1651014320000|2022-04-26 23:05:20|238.12|235.32|238.05|235.25|238.12|235.32|238.05|235.25|0
1651014330000|2022-04-26 23:05:30|237.64|234.84|237.51|234.71|237.64|234.84|237.51|234.71|0
1651014340000|2022-04-26 23:05:40|237.37|234.57|237.23|234.43|237.51|234.71|237.23|234.43|0
1651014350000|2022-04-26 23:05:50|237.17|234.37|237.23|234.43|237.23|234.43|237.1|234.3|0
1651014360000|2022-04-26 23:06:00|237.17|234.37|237.1|234.3|237.17|234.37|236.96|234.16|0
1651014370000|2022-04-26 23:06:10|237.03|234.23|237.23|234.43|237.23|234.43|237.03|234.23|0
1651014380000|2022-04-26 23:06:20|236.96|234.16|237.23|234.43|237.23|234.43|236.96|234.16|0
1651014390000|2022-04-26 23:06:30|237.17|234.37|237.17|234.37|237.17|234.37|237.1|234.3|0
1651014400000|2022-04-26 23:06:40|237.23|234.43|237.23|234.43|237.23|234.43|237.23|234.43|0
1651014410000|2022-04-26 23:06:50|237.5|234.7|237.44|234.64|237.5|234.7|237.44|234.64|0
1651014420000|2022-04-26 23:07:00|237.5|234.7|237.71|234.91|237.71|234.91|237.44|234.64|0
1651014430000|2022-04-26 23:07:10|237.64|234.84|237.44|234.64|237.64|234.84|237.44|234.64|0
1651014440000|2022-04-26 23:07:20|237.5|234.7|237.64|234.84|237.64|234.84|237.5|234.7|0
1651014450000|2022-04-26 23:07:30|237.5|234.7|237.44|234.64|237.5|234.7|237.37|234.57|0
1651014460000|2022-04-26 23:07:40|237.37|234.57|237.37|234.57|237.37|234.57|237.3|234.5|0
1651014470000|2022-04-26 23:07:50|237.23|234.43|237.23|234.43|237.23|234.43|237.23|234.43|0
1651014480000|2022-04-26 23:08:00|237.17|234.37|237.17|234.37|237.23|234.43|237.17|234.37|0
1651014490000|2022-04-26 23:08:10|237.23|234.43|237.98|235.18|237.98|235.18|237.23|234.43|0
1651014500000|2022-04-26 23:08:20|237.91|235.11|237.77|234.97|237.91|235.11|237.77|234.97|0
1651014510000|2022-04-26 23:08:30|237.84|235.04|237.5|234.7|237.84|235.04|237.44|234.64|0
1651014520000|2022-04-26 23:08:40|237.57|234.77|237.44|234.64|237.64|234.84|237.44|234.64|0
1651014530000|2022-04-26 23:08:50|237.37|234.57|237.1|234.3|237.37|234.57|237.1|234.3|0
1651014540000|2022-04-26 23:09:00|237.17|234.37|237.1|234.3|237.17|234.37|237.1|234.3|0
1651014550000|2022-04-26 23:09:10|237.17|234.37|237.1|234.3|237.17|234.37|237.1|234.3|0
1651014560000|2022-04-26 23:09:20|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1651014570000|2022-04-26 23:09:30|237.1|234.3|237.17|234.37|237.17|234.37|237.1|234.3|0
1651014580000|2022-04-26 23:09:40|237.1|234.3|237.23|234.43|237.23|234.43|237.1|234.3|0
1651014590000|2022-04-26 23:09:50|237.3|234.5|237.3|234.5|237.3|234.5|237.3|234.5|0
1651014600000|2022-04-26 23:10:00|237.23|234.43|237.3|234.5|237.3|234.5|237.1|234.3|0
1651014610000|2022-04-26 23:10:10|237.17|234.37|237.1|234.3|237.17|234.37|237.1|234.3|0
1651014620000|2022-04-26 23:10:20|237.17|234.37|237.23|234.43|237.23|234.43|237.17|234.37|0
1651014630000|2022-04-26 23:10:30|237.3|234.5|237.37|234.57|237.37|234.57|237.3|234.5|0
1651014640000|2022-04-26 23:10:40|237.5|234.7|237.37|234.57|237.5|234.7|237.1|234.3|0
1651014660000|2022-04-26 23:11:00|237.5|234.7|237.5|234.7|237.5|234.7|237.5|234.7|0
1651014670000|2022-04-26 23:11:10|237.44|234.64|237.44|234.64|237.44|234.64|237.44|234.64|0
1651014680000|2022-04-26 23:11:20|237.3|234.5|237.5|234.7|237.5|234.7|237.3|234.5|0
1651014690000|2022-04-26 23:11:30|237.44|234.64|237.64|234.84|237.64|234.84|237.44|234.64|0
1651014700000|2022-04-26 23:11:40|237.37|234.57|236.96|234.16|237.37|234.57|236.82|234.02|0
1651014720000|2022-04-26 23:12:00|237.03|234.23|236.89|234.09|237.03|234.23|236.89|234.09|0
1651014730000|2022-04-26 23:12:10|237.23|234.43|237.23|234.43|237.23|234.43|237.09|234.29|0
1651014740000|2022-04-26 23:12:20|237.16|234.36|237.23|234.43|237.23|234.43|237.16|234.36|0
1651014750000|2022-04-26 23:12:30|237.3|234.5|237.03|234.23|237.36|234.56|237.03|234.23|0
1651014760000|2022-04-26 23:12:40|237.09|234.29|236.96|234.16|237.09|234.29|236.89|234.09|0
1651014770000|2022-04-26 23:12:50|236.76|233.96|236.55|233.75|236.76|233.96|236.55|233.75|0
1651014780000|2022-04-26 23:13:00|236.62|233.82|236.55|233.75|236.62|233.82|236.55|233.75|0
1651014790000|2022-04-26 23:13:10|236.69|233.89|236.62|233.82|236.69|233.89|236.55|233.75|0
1651014800000|2022-04-26 23:13:20|237.91|235.11|237.63|234.83|237.91|235.11|237.5|234.7|0
1651014810000|2022-04-26 23:13:30|237.91|235.11|238.31|235.51|238.31|235.51|237.91|235.11|0
1651014820000|2022-04-26 23:13:40|238.11|235.31|238.31|235.51|238.31|235.51|238.11|235.31|0
1651014830000|2022-04-26 23:13:50|238.18|235.38|237.63|234.83|238.18|235.38|237.63|234.83|0
1651014840000|2022-04-26 23:14:00|237.77|234.97|237.5|234.7|237.77|234.97|237.5|234.7|0
1651014850000|2022-04-26 23:14:10|237.36|234.56|237.43|234.63|237.43|234.63|237.36|234.56|0
1651014860000|2022-04-26 23:14:20|237.57|234.77|237.63|234.83|237.63|234.83|237.57|234.77|0
1651014880000|2022-04-26 23:14:40|237.57|234.77|237.43|234.63|237.57|234.77|237.43|234.63|0
1651014890000|2022-04-26 23:14:50|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1651014900000|2022-04-26 23:15:00|237.5|234.7|237.5|234.7|237.5|234.7|237.5|234.7|0
1651014910000|2022-04-26 23:15:10|237.43|234.63|237.57|234.77|237.57|234.77|237.43|234.63|0
1651014920000|2022-04-26 23:15:20|237.63|234.83|237.7|234.9|237.7|234.9|237.63|234.83|0
1651014930000|2022-04-26 23:15:30|237.77|234.97|237.5|234.7|237.77|234.97|237.5|234.7|0
1651014940000|2022-04-26 23:15:40|237.43|234.63|237.43|234.63|237.43|234.63|237.43|234.63|0
1651014950000|2022-04-26 23:15:50|237.36|234.56|237.5|234.7|237.5|234.7|237.36|234.56|0
1651014960000|2022-04-26 23:16:00|237.43|234.63|237.5|234.7|237.5|234.7|237.43|234.63|0
1651014970000|2022-04-26 23:16:10|237.43|234.63|237.36|234.56|237.43|234.63|237.36|234.56|0
1651014980000|2022-04-26 23:16:20|237.3|234.5|237.03|234.23|237.3|234.5|237.03|234.23|0
1651014990000|2022-04-26 23:16:30|236.96|234.16|237.3|234.5|237.3|234.5|236.95|234.15|0
1651015000000|2022-04-26 23:16:40|237.36|234.56|237.36|234.56|237.36|234.56|237.23|234.43|0
1651015020000|2022-04-26 23:17:00|237.5|234.7|237.63|234.83|237.63|234.83|237.5|234.7|0
1651015030000|2022-04-26 23:17:10|237.84|235.04|237.7|234.9|237.84|235.04|237.7|234.9|0
1651015040000|2022-04-26 23:17:20|237.77|234.97|237.63|234.83|237.84|235.04|237.63|234.83|0
1651015050000|2022-04-26 23:17:30|237.57|234.77|237.57|234.77|237.57|234.77|237.57|234.77|0
1651015060000|2022-04-26 23:17:40|237.5|234.7|237.5|234.7|237.5|234.7|237.43|234.63|0
1651015070000|2022-04-26 23:17:50|237.57|234.77|237.36|234.56|237.57|234.77|237.36|234.56|0
1651015080000|2022-04-26 23:18:00|237.43|234.63|237.43|234.63|237.43|234.63|237.43|234.63|0
1651015090000|2022-04-26 23:18:10|237.49|234.69|237.49|234.69|237.49|234.69|237.36|234.56|0
1651015100000|2022-04-26 23:18:20|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1651015110000|2022-04-26 23:18:30|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1651015120000|2022-04-26 23:18:40|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1651015130000|2022-04-26 23:18:50|237.22|234.42|237.36|234.56|237.36|234.56|237.22|234.42|0
1651015160000|2022-04-26 23:19:20|237.29|234.49|237.36|234.56|237.36|234.56|237.29|234.49|0
1651015190000|2022-04-26 23:19:50|237.22|234.42|237.36|234.56|237.36|234.56|237.22|234.42|0
1651015200000|2022-04-26 23:20:00|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1651015210000|2022-04-26 23:20:10|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1651015220000|2022-04-26 23:20:20|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1651015230000|2022-04-26 23:20:30|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1651015240000|2022-04-26 23:20:40|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1651015250000|2022-04-26 23:20:50|237.29|234.49|237.22|234.42|237.29|234.49|237.09|234.29|0
1651015260000|2022-04-26 23:21:00|237.09|234.29|236.82|234.02|237.09|234.29|236.82|234.02|0
1651015270000|2022-04-26 23:21:10|236.95|234.15|237.09|234.29|237.09|234.29|236.82|234.02|0
1651015280000|2022-04-26 23:21:20|237.29|234.49|237.02|234.22|237.29|234.49|237.02|234.22|0
1651015290000|2022-04-26 23:21:30|237.09|234.29|237.09|234.29|237.09|234.29|237.09|234.29|0
1651015300000|2022-04-26 23:21:40|237.22|234.42|237.09|234.29|237.22|234.42|237.09|234.29|0
1651015320000|2022-04-26 23:22:00|236.82|234.02|237.16|234.36|237.16|234.36|236.82|234.02|0
1651015330000|2022-04-26 23:22:10|237.22|234.42|237.29|234.49|237.29|234.49|237.22|234.42|0
1651015340000|2022-04-26 23:22:20|237.22|234.42|237.29|234.49|237.36|234.56|237.22|234.42|0
1651015350000|2022-04-26 23:22:30|237.22|234.42|237.16|234.36|237.22|234.42|237.16|234.36|0
1651015360000|2022-04-26 23:22:40|237.09|234.29|237.16|234.36|237.16|234.36|237.09|234.29|0
1651015370000|2022-04-26 23:22:50|237.22|234.42|236.81|234.01|237.22|234.42|236.81|234.01|0
1651015380000|2022-04-26 23:23:00|236.95|234.15|237.02|234.22|237.02|234.22|236.95|234.15|0
1651015390000|2022-04-26 23:23:10|237.08|234.28|237.08|234.28|237.16|234.36|237.02|234.22|0
1651015400000|2022-04-26 23:23:20|237.02|234.22|236.95|234.15|237.02|234.22|236.95|234.15|0
1651015410000|2022-04-26 23:23:30|237.02|234.22|237.02|234.22|237.02|234.22|237.02|234.22|0
1651015420000|2022-04-26 23:23:40|237.08|234.28|237.08|234.28|237.08|234.28|237.08|234.28|0
1651015430000|2022-04-26 23:23:50|237.02|234.22|237.15|234.35|237.15|234.35|237.02|234.22|0
1651015440000|2022-04-26 23:24:00|237.22|234.42|237.22|234.42|237.22|234.42|237.08|234.28|0
1651015450000|2022-04-26 23:24:10|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1651015460000|2022-04-26 23:24:20|237.22|234.42|237.35|234.55|237.35|234.55|237.22|234.42|0
1651015470000|2022-04-26 23:24:30|237.29|234.49|237.22|234.42|237.29|234.49|237.22|234.42|0
1651015480000|2022-04-26 23:24:40|237.29|234.49|237.08|234.28|237.35|234.55|237.08|234.28|0
1651015500000|2022-04-26 23:25:00|237.02|234.22|236.95|234.15|237.02|234.22|236.95|234.15|0
1651015510000|2022-04-26 23:25:10|236.81|234.01|236.81|234.01|236.95|234.15|236.81|234.01|0
1651015520000|2022-04-26 23:25:20|236.88|234.08|236.68|233.88|236.88|234.08|236.68|233.88|0
1651015530000|2022-04-26 23:25:30|236.54|233.74|236.41|233.61|236.54|233.74|236.34|233.54|0
1651015540000|2022-04-26 23:25:40|236.34|233.54|236.41|233.61|236.41|233.61|236.34|233.54|0
1651015560000|2022-04-26 23:26:00|236.54|233.74|236.75|233.95|236.75|233.95|236.41|233.61|0
1651015570000|2022-04-26 23:26:10|236.95|234.15|236.81|234.01|236.95|234.15|236.81|234.01|0
1651015580000|2022-04-26 23:26:20|236.75|233.95|236.81|234.01|236.81|234.01|236.75|233.95|0
1651015600000|2022-04-26 23:26:40|237.22|234.42|236.81|234.01|237.22|234.42|236.81|234.01|0
1651015610000|2022-04-26 23:26:50|236.88|234.08|236.81|234.01|236.88|234.08|236.81|234.01|0
1651015620000|2022-04-26 23:27:00|236.95|234.15|237.22|234.42|237.22|234.42|236.95|234.15|0
1651015630000|2022-04-26 23:27:10|237.35|234.55|237.62|234.82|237.69|234.89|237.35|234.55|0
1651015640000|2022-04-26 23:27:20|237.56|234.76|237.76|234.96|237.76|234.96|237.56|234.76|0
1651015650000|2022-04-26 23:27:30|237.69|234.89|237.76|234.96|237.76|234.96|237.62|234.82|0
1651015660000|2022-04-26 23:27:40|237.62|234.82|237.56|234.76|237.62|234.82|237.56|234.76|0
1651015670000|2022-04-26 23:27:50|237.62|234.82|237.62|234.82|237.62|234.82|237.49|234.69|0
1651015680000|2022-04-26 23:28:00|237.49|234.69|237.35|234.55|237.49|234.69|237.35|234.55|0
1651015690000|2022-04-26 23:28:10|237.42|234.62|237.49|234.69|237.49|234.69|237.42|234.62|0
1651015700000|2022-04-26 23:28:20|237.42|234.62|237.49|234.69|237.49|234.69|237.35|234.55|0
1651015710000|2022-04-26 23:28:30|237.56|234.76|237.56|234.76|237.56|234.76|237.56|234.76|0
1651015720000|2022-04-26 23:28:40|237.49|234.69|237.62|234.82|237.62|234.82|237.49|234.69|0
1651015740000|2022-04-26 23:29:00|237.49|234.69|237.35|234.55|237.49|234.69|237.35|234.55|0
1651015750000|2022-04-26 23:29:10|237.42|234.62|237.35|234.55|237.42|234.62|237.35|234.55|0
1651015760000|2022-04-26 23:29:20|237.42|234.62|237.62|234.82|237.62|234.82|237.35|234.55|0
1651015770000|2022-04-26 23:29:30|237.69|234.89|237.89|235.09|237.89|235.09|237.69|234.89|0
1651015780000|2022-04-26 23:29:40|237.96|235.16|237.89|235.09|238.03|235.23|237.89|235.09|0
1651015790000|2022-04-26 23:29:50|237.96|235.16|237.83|235.03|237.96|235.16|237.83|235.03|0
1651015800000|2022-04-26 23:30:00|237.89|235.09|237.89|235.09|237.96|235.16|237.83|235.03|0
1651015810000|2022-04-26 23:30:10|237.76|234.96|237.62|234.82|237.76|234.96|237.62|234.82|0
1651015820000|2022-04-26 23:30:20|237.69|234.89|237.76|234.96|237.76|234.96|237.69|234.89|0
1651015830000|2022-04-26 23:30:30|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1651015840000|2022-04-26 23:30:40|237.76|234.96|237.83|235.03|237.83|235.03|237.76|234.96|0
1651015850000|2022-04-26 23:30:50|237.76|234.96|237.48|234.68|237.76|234.96|237.48|234.68|0
1651015860000|2022-04-26 23:31:00|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1651015870000|2022-04-26 23:31:10|237.08|234.28|237.08|234.28|237.08|234.28|236.94|234.14|0
1651015880000|2022-04-26 23:31:20|237.15|234.35|237.08|234.28|237.21|234.41|237.08|234.28|0
1651015890000|2022-04-26 23:31:30|237.21|234.41|237.15|234.35|237.21|234.41|237.15|234.35|0
1651015900000|2022-04-26 23:31:40|237.21|234.41|237.42|234.62|237.42|234.62|237.21|234.41|0
1651015910000|2022-04-26 23:31:50|237.35|234.55|237.35|234.55|237.35|234.55|237.28|234.48|0
1651015920000|2022-04-26 23:32:00|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1651015930000|2022-04-26 23:32:10|237.08|234.28|237.08|234.28|237.08|234.28|236.94|234.14|0
1651015940000|2022-04-26 23:32:20|237.01|234.21|237.08|234.28|237.08|234.28|236.94|234.14|0
1651015950000|2022-04-26 23:32:30|236.94|234.14|237.01|234.21|237.01|234.21|236.94|234.14|0
1651015960000|2022-04-26 23:32:40|236.94|234.14|236.94|234.14|236.94|234.14|236.94|234.14|0
1651015970000|2022-04-26 23:32:50|237.08|234.28|236.94|234.14|237.08|234.28|236.94|234.14|0
1651015980000|2022-04-26 23:33:00|236.67|233.87|236.67|233.87|236.67|233.87|236.67|233.87|0
1651015990000|2022-04-26 23:33:10|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1651016000000|2022-04-26 23:33:20|236.47|233.67|236|233.2|236.47|233.67|236|233.2|0
1651016010000|2022-04-26 23:33:30|236.13|233.33|236|233.2|236.13|233.33|236|233.2|0
1651016020000|2022-04-26 23:33:40|235.86|233.06|235.8|233|235.86|233.06|235.8|233|0
1651016030000|2022-04-26 23:33:50|235.73|232.93|235.59|232.79|235.73|232.93|235.59|232.79|0
1651016040000|2022-04-26 23:34:00|235.73|232.93|235.59|232.79|235.73|232.93|235.59|232.79|0
1651016050000|2022-04-26 23:34:10|235.86|233.06|235.86|233.06|235.86|233.06|235.86|233.06|0
1651016060000|2022-04-26 23:34:20|235.93|233.13|236.06|233.26|236.06|233.26|235.93|233.13|0
1651016070000|2022-04-26 23:34:30|235.99|233.19|235.99|233.19|236.06|233.26|235.99|233.19|0
1651016080000|2022-04-26 23:34:40|236.06|233.26|236.26|233.46|236.26|233.46|236.06|233.26|0
1651016090000|2022-04-26 23:34:50|236.2|233.4|236.2|233.4|236.2|233.4|236.2|233.4|0
1651016100000|2022-04-26 23:35:00|236.13|233.33|236.26|233.46|236.26|233.46|236.13|233.33|0
1651016110000|2022-04-26 23:35:10|236.13|233.33|236.13|233.33|236.13|233.33|236.13|233.33|0
1651016130000|2022-04-26 23:35:30|235.99|233.19|235.99|233.19|235.99|233.19|235.99|233.19|0
1651016140000|2022-04-26 23:35:40|236.06|233.26|235.99|233.19|236.06|233.26|235.99|233.19|0
1651016150000|2022-04-26 23:35:50|236.06|233.26|236.13|233.33|236.13|233.33|235.99|233.19|0
1651016160000|2022-04-26 23:36:00|236.26|233.46|236.4|233.6|236.4|233.6|236.26|233.46|0
1651016170000|2022-04-26 23:36:10|236.67|233.87|236.8|234|236.8|234|236.67|233.87|0
1651016180000|2022-04-26 23:36:20|236.94|234.14|236.94|234.14|236.94|234.14|236.94|234.14|0
1651016200000|2022-04-26 23:36:40|237.01|234.21|237.07|234.27|237.07|234.27|236.94|234.14|0
1651016220000|2022-04-26 23:37:00|237.21|234.41|237.21|234.41|237.21|234.41|237.21|234.41|0
1651016230000|2022-04-26 23:37:10|237.07|234.27|237.07|234.27|237.07|234.27|237.07|234.27|0
1651016250000|2022-04-26 23:37:30|236.94|234.14|236.94|234.14|236.94|234.14|236.94|234.14|0
1651016270000|2022-04-26 23:37:50|237.01|234.21|236.94|234.14|237.01|234.21|236.94|234.14|0
1651016280000|2022-04-26 23:38:00|236.53|233.73|236.4|233.6|236.53|233.73|236.4|233.6|0
1651016290000|2022-04-26 23:38:10|236.53|233.73|236.4|233.6|236.53|233.73|236.4|233.6|0
1651016300000|2022-04-26 23:38:20|236.47|233.67|236.53|233.73|236.53|233.73|236.47|233.67|0
1651016310000|2022-04-26 23:38:30|236.67|233.87|236.74|233.94|236.74|233.94|236.67|233.87|0
1651016320000|2022-04-26 23:38:40|236.53|233.73|236.53|233.73|236.6|233.8|236.53|233.73|0
1651016330000|2022-04-26 23:38:50|236.2|233.4|236.2|233.4|236.2|233.4|236.2|233.4|0
1651016340000|2022-04-26 23:39:00|236.13|233.33|235.99|233.19|236.13|233.33|235.86|233.06|0
1651016350000|2022-04-26 23:39:10|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1651016360000|2022-04-26 23:39:20|235.79|232.99|235.93|233.13|235.93|233.13|235.79|232.99|0
1651016370000|2022-04-26 23:39:30|235.86|233.06|235.72|232.92|235.86|233.06|235.72|232.92|0
1651016380000|2022-04-26 23:39:40|235.79|232.99|235.59|232.79|235.79|232.99|235.59|232.79|0
1651016390000|2022-04-26 23:39:50|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1651016400000|2022-04-26 23:40:00|236.06|233.26|236.06|233.26|236.06|233.26|236.06|233.26|0
1651016410000|2022-04-26 23:40:10|236.12|233.32|235.99|233.19|236.12|233.32|235.99|233.19|0
1651016420000|2022-04-26 23:40:20|235.93|233.13|235.72|232.92|235.93|233.13|235.72|232.92|0
1651016430000|2022-04-26 23:40:30|235.45|232.65|235.32|232.52|235.45|232.65|235.32|232.52|0
1651016440000|2022-04-26 23:40:40|235.18|232.38|234.91|232.11|235.18|232.38|234.91|232.11|0
1651016450000|2022-04-26 23:40:50|235.05|232.25|235.32|232.52|235.32|232.52|235.05|232.25|0
1651016460000|2022-04-26 23:41:00|235.18|232.38|235.25|232.45|235.32|232.52|235.18|232.38|0
1651016470000|2022-04-26 23:41:10|235.18|232.38|235.05|232.25|235.18|232.38|235.05|232.25|0
1651016480000|2022-04-26 23:41:20|235.18|232.38|235.32|232.52|235.32|232.52|235.18|232.38|0
1651016490000|2022-04-26 23:41:30|235.05|232.25|234.78|231.98|235.05|232.25|234.78|231.98|0
1651016500000|2022-04-26 23:41:40|234.91|232.11|234.91|232.11|234.98|232.18|234.91|232.11|0
1651016510000|2022-04-26 23:41:50|234.85|232.05|234.98|232.18|234.98|232.18|234.85|232.05|0
1651016520000|2022-04-26 23:42:00|235.05|232.25|235.18|232.38|235.18|232.38|235.05|232.25|0
1651016530000|2022-04-26 23:42:10|235.25|232.45|235.45|232.65|235.45|232.65|235.25|232.45|0
1651016540000|2022-04-26 23:42:20|235.38|232.58|235.45|232.65|235.45|232.65|235.38|232.58|0
1651016550000|2022-04-26 23:42:30|235.38|232.58|235.31|232.51|235.38|232.58|235.31|232.51|0
1651016560000|2022-04-26 23:42:40|235.38|232.58|235.58|232.78|235.58|232.78|235.38|232.58|0
1651016570000|2022-04-26 23:42:50|235.45|232.65|235.31|232.51|235.45|232.65|235.31|232.51|0
1651016580000|2022-04-26 23:43:00|235.45|232.65|235.31|232.51|235.45|232.65|235.31|232.51|0
1651016590000|2022-04-26 23:43:10|235.45|232.65|235.65|232.85|235.72|232.92|235.45|232.65|0
1651016600000|2022-04-26 23:43:20|235.72|232.92|235.58|232.78|235.72|232.92|235.58|232.78|0
1651016610000|2022-04-26 23:43:30|235.45|232.65|235.58|232.78|235.58|232.78|235.45|232.65|0
1651016620000|2022-04-26 23:43:40|235.72|232.92|235.58|232.78|235.72|232.92|235.58|232.78|0
1651016630000|2022-04-26 23:43:50|235.52|232.72|235.58|232.78|235.58|232.78|235.52|232.72|0
1651016650000|2022-04-26 23:44:10|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1651016660000|2022-04-26 23:44:20|235.85|233.05|235.72|232.92|235.85|233.05|235.72|232.92|0
1651016670000|2022-04-26 23:44:30|235.85|233.05|235.58|232.78|235.85|233.05|235.58|232.78|0
1651016680000|2022-04-26 23:44:40|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1651016700000|2022-04-26 23:45:00|235.65|232.85|235.52|232.72|235.65|232.85|235.52|232.72|0
1651016710000|2022-04-26 23:45:10|235.38|232.58|235.18|232.38|235.38|232.58|235.18|232.38|0
1651016720000|2022-04-26 23:45:20|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1651016730000|2022-04-26 23:45:30|235.72|232.92|235.72|232.92|235.85|233.05|235.72|232.92|0
1651016740000|2022-04-26 23:45:40|235.79|232.99|235.85|233.05|235.85|233.05|235.79|232.99|0
1651016750000|2022-04-26 23:45:50|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1651016760000|2022-04-26 23:46:00|235.58|232.78|235.72|232.92|235.72|232.92|235.58|232.78|0
1651016770000|2022-04-26 23:46:10|235.79|232.99|235.85|233.05|235.85|233.05|235.79|232.99|0
1651016780000|2022-04-26 23:46:20|235.72|232.92|235.79|232.99|235.79|232.99|235.72|232.92|0
1651016790000|2022-04-26 23:46:30|235.71|232.91|235.71|232.91|235.85|233.05|235.71|232.91|0
1651016800000|2022-04-26 23:46:40|235.65|232.85|235.58|232.78|235.65|232.85|235.58|232.78|0
1651016810000|2022-04-26 23:46:50|235.52|232.72|235.38|232.58|235.52|232.72|235.38|232.58|0
1651016820000|2022-04-26 23:47:00|235.31|232.51|235.31|232.51|235.45|232.65|235.31|232.51|0
1651016830000|2022-04-26 23:47:10|235.25|232.45|235.44|232.64|235.44|232.64|235.25|232.45|0
1651016840000|2022-04-26 23:47:20|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1651016850000|2022-04-26 23:47:30|235.18|232.38|235.11|232.31|235.18|232.38|235.11|232.31|0
1651016860000|2022-04-26 23:47:40|235.04|232.24|234.91|232.11|235.04|232.24|234.91|232.11|0
1651016870000|2022-04-26 23:47:50|234.77|231.97|234.77|231.97|234.77|231.97|234.77|231.97|0
1651016880000|2022-04-26 23:48:00|234.71|231.91|234.84|232.04|234.84|232.04|234.71|231.91|0
1651016890000|2022-04-26 23:48:10|234.91|232.11|234.77|231.97|234.91|232.11|234.77|231.97|0
1651016900000|2022-04-26 23:48:20|234.91|232.11|235.31|232.51|235.31|232.51|234.91|232.11|0
1651016910000|2022-04-26 23:48:30|235.17|232.37|235.17|232.37|235.17|232.37|235.04|232.24|0
1651016930000|2022-04-26 23:48:50|235.04|232.24|235.04|232.24|235.04|232.24|235.04|232.24|0
1651016980000|2022-04-26 23:49:40|234.9|232.1|234.9|232.1|234.9|232.1|234.9|232.1|0
1651016990000|2022-04-26 23:49:50|234.77|231.97|234.9|232.1|234.9|232.1|234.77|231.97|0
1651017000000|2022-04-26 23:50:00|234.77|231.97|234.5|231.7|234.77|231.97|234.5|231.7|0
1651017010000|2022-04-26 23:50:10|234.64|231.84|234.5|231.7|234.64|231.84|234.5|231.7|0
1651017020000|2022-04-26 23:50:20|234.64|231.84|234.57|231.77|234.64|231.84|234.5|231.7|0
1651017030000|2022-04-26 23:50:30|234.5|231.7|234.5|231.7|234.57|231.77|234.5|231.7|0
1651017040000|2022-04-26 23:50:40|234.63|231.83|234.63|231.83|234.7|231.9|234.63|231.83|0
1651017050000|2022-04-26 23:50:50|234.77|231.97|234.63|231.83|234.77|231.97|234.5|231.7|0
1651017060000|2022-04-26 23:51:00|234.5|231.7|234.5|231.7|234.5|231.7|234.5|231.7|0
1651017070000|2022-04-26 23:51:10|234.23|231.43|234.1|231.3|234.23|231.43|234.1|231.3|0
1651017080000|2022-04-26 23:51:20|233.96|231.16|234.1|231.3|234.1|231.3|233.96|231.16|0
1651017090000|2022-04-26 23:51:30|234.03|231.23|234.23|231.43|234.23|231.43|234.03|231.23|0
1651017100000|2022-04-26 23:51:40|234.17|231.37|234.23|231.43|234.23|231.43|234.1|231.3|0
1651017110000|2022-04-26 23:51:50|234.1|231.3|234.23|231.43|234.23|231.43|233.83|231.03|0
1651017120000|2022-04-26 23:52:00|234.17|231.37|233.96|231.16|234.17|231.37|233.96|231.16|0
1651017130000|2022-04-26 23:52:10|233.9|231.1|233.83|231.03|233.9|231.1|233.76|230.96|0
1651017140000|2022-04-26 23:52:20|233.76|230.96|233.69|230.89|233.76|230.96|233.69|230.89|0
1651017150000|2022-04-26 23:52:30|233.76|230.96|233.69|230.89|233.76|230.96|233.69|230.89|0
1651017160000|2022-04-26 23:52:40|233.76|230.96|233.76|230.96|233.76|230.96|233.76|230.96|0
1651017170000|2022-04-26 23:52:50|233.83|231.03|233.96|231.16|233.96|231.16|233.83|231.03|0
1651017180000|2022-04-26 23:53:00|233.83|231.03|233.9|231.1|233.9|231.1|233.83|231.03|0
1651017190000|2022-04-26 23:53:10|233.96|231.16|234.1|231.3|234.1|231.3|233.96|231.16|0
1651017200000|2022-04-26 23:53:20|234.17|231.37|233.83|231.03|234.17|231.37|233.83|231.03|0
1651017210000|2022-04-26 23:53:30|233.9|231.1|234.17|231.37|234.23|231.43|233.9|231.1|0
1651017220000|2022-04-26 23:53:40|234.23|231.43|234.23|231.43|234.23|231.43|234.17|231.37|0
1651017230000|2022-04-26 23:53:50|234.3|231.5|234.3|231.5|234.3|231.5|234.3|231.5|0
1651017240000|2022-04-26 23:54:00|234.36|231.56|234.77|231.97|234.77|231.97|234.36|231.56|0
1651017250000|2022-04-26 23:54:10|234.63|231.83|234.77|231.97|234.77|231.97|234.63|231.83|0
1651017260000|2022-04-26 23:54:20|234.84|232.04|234.9|232.1|234.9|232.1|234.84|232.04|0
1651017270000|2022-04-26 23:54:30|235.04|232.24|235.03|232.23|235.04|232.24|234.97|232.17|0
1651017280000|2022-04-26 23:54:40|234.9|232.1|235.03|232.23|235.03|232.23|234.9|232.1|0
1651017300000|2022-04-26 23:55:00|234.9|232.1|234.63|231.83|234.9|232.1|234.63|231.83|0
1651017310000|2022-04-26 23:55:10|234.7|231.9|234.77|231.97|234.77|231.97|234.7|231.9|0
1651017320000|2022-04-26 23:55:20|234.9|232.1|234.9|232.1|234.97|232.17|234.9|232.1|0
1651017330000|2022-04-26 23:55:30|234.77|231.97|234.9|232.1|234.9|232.1|234.77|231.97|0
1651017360000|2022-04-26 23:56:00|234.83|232.03|234.7|231.9|234.9|232.1|234.7|231.9|0
1651017370000|2022-04-26 23:56:10|234.76|231.96|234.5|231.7|234.76|231.96|234.5|231.7|0
1651017380000|2022-04-26 23:56:20|234.36|231.56|234.09|231.29|234.36|231.56|234.09|231.29|0
1651017390000|2022-04-26 23:56:30|234.03|231.23|234.03|231.23|234.03|231.23|233.96|231.16|0
1651017400000|2022-04-26 23:56:40|234.09|231.29|234.16|231.36|234.16|231.36|234.09|231.29|0
1651017410000|2022-04-26 23:56:50|233.96|231.16|233.96|231.16|233.96|231.16|233.82|231.02|0
1651017420000|2022-04-26 23:57:00|234.16|231.36|234.36|231.56|234.36|231.56|234.16|231.36|0
1651017430000|2022-04-26 23:57:10|234.3|231.5|234.5|231.7|234.5|231.7|234.3|231.5|0
1651017440000|2022-04-26 23:57:20|234.36|231.56|234.43|231.63|234.49|231.69|234.36|231.56|0
1651017450000|2022-04-26 23:57:30|234.3|231.5|234.49|231.69|234.49|231.69|234.3|231.5|0
1651017460000|2022-04-26 23:57:40|234.56|231.76|234.56|231.76|234.56|231.76|234.56|231.76|0
1651017470000|2022-04-26 23:57:50|234.49|231.69|234.7|231.9|234.7|231.9|234.49|231.69|0
1651017480000|2022-04-26 23:58:00|234.49|231.69|234.56|231.76|234.56|231.76|234.49|231.69|0
1651017490000|2022-04-26 23:58:10|234.7|231.9|234.76|231.96|234.76|231.96|234.63|231.83|0
1651017500000|2022-04-26 23:58:20|234.7|231.9|234.7|231.9|234.76|231.96|234.7|231.9|0
1651017510000|2022-04-26 23:58:30|234.76|231.96|234.76|231.96|234.83|232.03|234.76|231.96|0
1651017520000|2022-04-26 23:58:40|234.83|232.03|234.76|231.96|234.83|232.03|234.76|231.96|0
1651017530000|2022-04-26 23:58:50|235.03|232.23|235.03|232.23|235.03|232.23|235.03|232.23|0
1651017540000|2022-04-26 23:59:00|235.1|232.3|234.97|232.17|235.17|232.37|234.97|232.17|0
1651017550000|2022-04-26 23:59:10|235.03|232.23|235.17|232.37|235.17|232.37|235.03|232.23|0
1651017560000|2022-04-26 23:59:20|235.3|232.5|235.43|232.63|235.43|232.63|235.3|232.5|0
1651017570000|2022-04-26 23:59:30|235.57|232.77|235.57|232.77|235.57|232.77|235.57|232.77|0
1651017580000|2022-04-26 23:59:40|235.7|232.9|235.43|232.63|235.7|232.9|235.37|232.57|0
1651017590000|2022-04-26 23:59:50|235.3|232.5|235.3|232.5|235.43|232.63|235.3|232.5|0
1651017600000|2022-04-27 00:00:00|235.17|232.37|234.49|231.69|235.17|232.37|234.49|231.69|0
1651017610000|2022-04-27 00:00:10|234.63|231.83|234.9|232.1|234.9|232.1|234.63|231.83|0
1651017620000|2022-04-27 00:00:20|234.76|231.96|234.36|231.56|234.76|231.96|234.36|231.56|0
1651017630000|2022-04-27 00:00:30|234.49|231.69|234.49|231.69|234.49|231.69|234.49|231.69|0
1651017640000|2022-04-27 00:00:40|234.63|231.83|234.7|231.9|234.7|231.9|234.63|231.83|0
1651017650000|2022-04-27 00:00:50|234.63|231.83|234.63|231.83|234.76|231.96|234.63|231.83|0
1651017660000|2022-04-27 00:01:00|234.49|231.69|233.69|230.89|234.49|231.69|233.69|230.89|0
1651017670000|2022-04-27 00:01:10|233.55|230.75|233.55|230.75|233.69|230.89|233.55|230.75|0
1651017680000|2022-04-27 00:01:20|233.69|230.89|233.55|230.75|233.76|230.96|233.55|230.75|0
1651017690000|2022-04-27 00:01:30|233.69|230.89|233.69|230.89|233.69|230.89|233.69|230.89|0
1651017710000|2022-04-27 00:01:50|233.76|230.96|233.95|231.15|233.95|231.15|233.76|230.96|0
1651017720000|2022-04-27 00:02:00|234.09|231.29|234.02|231.22|234.09|231.29|233.95|231.15|0
1651017730000|2022-04-27 00:02:10|233.95|231.15|234.22|231.42|234.22|231.42|233.95|231.15|0
1651017740000|2022-04-27 00:02:20|234.29|231.49|234.63|231.83|234.63|231.83|234.29|231.49|0
1651017750000|2022-04-27 00:02:30|234.69|231.89|234.76|231.96|234.76|231.96|234.63|231.83|0
1651017760000|2022-04-27 00:02:40|234.89|232.09|234.89|232.09|234.89|232.09|234.76|231.96|0
1651017770000|2022-04-27 00:02:50|235.16|232.36|235.1|232.3|235.16|232.36|235.1|232.3|0
1651017780000|2022-04-27 00:03:00|235.03|232.23|235.3|232.5|235.3|232.5|235.03|232.23|0
1651017790000|2022-04-27 00:03:10|235.37|232.57|235.3|232.5|235.37|232.57|235.3|232.5|0
1651017800000|2022-04-27 00:03:20|235.37|232.57|235.16|232.36|235.43|232.63|235.16|232.36|0
1651017810000|2022-04-27 00:03:30|234.83|232.03|234.83|232.03|234.89|232.09|234.76|231.96|0
1651017820000|2022-04-27 00:03:40|234.62|231.82|234.83|232.03|234.83|232.03|234.49|231.69|0
1651017830000|2022-04-27 00:03:50|235.03|232.23|234.89|232.09|235.03|232.23|234.89|232.09|0
1651017840000|2022-04-27 00:04:00|234.96|232.16|235.16|232.36|235.16|232.36|234.96|232.16|0
1651017850000|2022-04-27 00:04:10|235.03|232.23|234.96|232.16|235.03|232.23|234.96|232.16|0
1651017860000|2022-04-27 00:04:20|234.62|231.82|234.76|231.96|234.76|231.96|234.62|231.82|0
1651017870000|2022-04-27 00:04:30|234.69|231.89|234.62|231.82|234.69|231.89|234.62|231.82|0
1651017880000|2022-04-27 00:04:40|234.76|231.96|234.62|231.82|234.76|231.96|234.62|231.82|0
1651017890000|2022-04-27 00:04:50|234.56|231.76|234.49|231.69|234.56|231.76|234.49|231.69|0
1651017900000|2022-04-27 00:05:00|234.42|231.62|234.62|231.82|234.62|231.82|234.35|231.55|0
1651017910000|2022-04-27 00:05:10|234.49|231.69|234.35|231.55|234.49|231.69|234.22|231.42|0
1651017920000|2022-04-27 00:05:20|234.49|231.69|234.49|231.69|234.49|231.69|234.49|231.69|0
1651017950000|2022-04-27 00:05:50|234.56|231.76|234.62|231.82|234.62|231.82|234.56|231.76|0
1651017960000|2022-04-27 00:06:00|234.49|231.69|234.22|231.42|234.49|231.69|234.22|231.42|0
1651017970000|2022-04-27 00:06:10|234.15|231.35|234.08|231.28|234.15|231.35|234.08|231.28|0
1651017980000|2022-04-27 00:06:20|234.15|231.35|233.89|231.09|234.15|231.35|233.89|231.09|0
1651017990000|2022-04-27 00:06:30|234.08|231.28|234.35|231.55|234.35|231.55|234.08|231.28|0
1651018000000|2022-04-27 00:06:40|234.49|231.69|234.76|231.96|234.76|231.96|234.49|231.69|0
1651018010000|2022-04-27 00:06:50|234.83|232.03|234.76|231.96|234.83|232.03|234.62|231.82|0
1651018020000|2022-04-27 00:07:00|234.69|231.89|234.76|231.96|234.83|232.03|234.69|231.89|0
1651018030000|2022-04-27 00:07:10|234.83|232.03|235.02|232.22|235.02|232.22|234.83|232.03|0
1651018040000|2022-04-27 00:07:20|235.23|232.43|234.89|232.09|235.23|232.43|234.89|232.09|0
1651018050000|2022-04-27 00:07:30|234.83|232.03|234.89|232.09|234.89|232.09|234.76|231.96|0
1651018060000|2022-04-27 00:07:40|235.02|232.22|235.02|232.22|235.02|232.22|235.02|232.22|0
1651018080000|2022-04-27 00:08:00|234.89|232.09|234.89|232.09|234.89|232.09|234.89|232.09|0
1651018090000|2022-04-27 00:08:10|235.16|232.36|235.16|232.36|235.16|232.36|235.16|232.36|0
1651018100000|2022-04-27 00:08:20|235.23|232.43|235.16|232.36|235.23|232.43|235.16|232.36|0
1651018110000|2022-04-27 00:08:30|235.23|232.43|234.52|231.72|235.23|232.43|234.52|231.72|0
1651018120000|2022-04-27 00:08:40|234.45|231.65|234.52|231.72|234.52|231.72|234.45|231.65|0
1651018130000|2022-04-27 00:08:50|234.38|231.58|234.38|231.58|234.38|231.58|234.38|231.58|0
1651018140000|2022-04-27 00:09:00|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1651018150000|2022-04-27 00:09:10|234.18|231.38|233.85|231.05|234.18|231.38|233.85|231.05|0
1651018160000|2022-04-27 00:09:20|233.78|230.98|233.71|230.91|233.84|231.04|233.71|230.91|0
1651018170000|2022-04-27 00:09:30|233.84|231.04|233.98|231.18|233.98|231.18|233.84|231.04|0
1651018180000|2022-04-27 00:09:40|233.91|231.11|233.91|231.11|233.98|231.18|233.91|231.11|0
1651018190000|2022-04-27 00:09:50|233.84|231.04|233.98|231.18|234.11|231.31|233.84|231.04|0
1651018200000|2022-04-27 00:10:00|234.11|231.31|234.25|231.45|234.25|231.45|234.11|231.31|0
1651018210000|2022-04-27 00:10:10|234.38|231.58|234.45|231.65|234.45|231.65|234.38|231.58|0
1651018220000|2022-04-27 00:10:20|234.52|231.72|234.52|231.72|234.65|231.85|234.52|231.72|0
1651018230000|2022-04-27 00:10:30|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1651018240000|2022-04-27 00:10:40|234.11|231.31|234.11|231.31|234.18|231.38|234.11|231.31|0
1651018250000|2022-04-27 00:10:50|234.25|231.45|234.18|231.38|234.25|231.45|234.18|231.38|0
1651018260000|2022-04-27 00:11:00|234.25|231.45|234.11|231.31|234.25|231.45|234.11|231.31|0
1651018270000|2022-04-27 00:11:10|233.98|231.18|233.98|231.18|233.98|231.18|233.91|231.11|0
1651018280000|2022-04-27 00:11:20|234.11|231.31|233.84|231.04|234.11|231.31|233.84|231.04|0
1651018290000|2022-04-27 00:11:30|233.98|231.18|234.11|231.31|234.11|231.31|233.98|231.18|0
1651018300000|2022-04-27 00:11:40|234.25|231.45|234.38|231.58|234.38|231.58|234.25|231.45|0
1651018310000|2022-04-27 00:11:50|234.25|231.45|234.38|231.58|234.38|231.58|234.25|231.45|0
1651018320000|2022-04-27 00:12:00|234.52|231.72|234.65|231.85|234.65|231.85|234.52|231.72|0
1651018330000|2022-04-27 00:12:10|234.52|231.72|234.65|231.85|234.65|231.85|234.52|231.72|0
1651018340000|2022-04-27 00:12:20|234.59|231.79|234.38|231.58|234.59|231.79|234.38|231.58|0
1651018350000|2022-04-27 00:12:30|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1651018360000|2022-04-27 00:12:40|234.38|231.58|234.51|231.71|234.52|231.72|234.38|231.58|0
1651018370000|2022-04-27 00:12:50|234.65|231.85|234.51|231.71|234.65|231.85|234.51|231.71|0
1651018380000|2022-04-27 00:13:00|234.65|231.85|234.92|232.12|234.92|232.12|234.65|231.85|0
1651018390000|2022-04-27 00:13:10|234.99|232.19|234.92|232.12|234.99|232.19|234.78|231.98|0
1651018410000|2022-04-27 00:13:30|234.99|232.19|234.99|232.19|234.99|232.19|234.99|232.19|0
1651018420000|2022-04-27 00:13:40|234.92|232.12|234.78|231.98|234.92|232.12|234.78|231.98|0
1651018430000|2022-04-27 00:13:50|234.65|231.85|234.51|231.71|234.78|231.98|234.51|231.71|0
1651018440000|2022-04-27 00:14:00|234.58|231.78|234.51|231.71|234.65|231.85|234.51|231.71|0
1651018450000|2022-04-27 00:14:10|234.65|231.85|234.65|231.85|234.65|231.85|234.51|231.71|0
1651018460000|2022-04-27 00:14:20|234.51|231.71|234.51|231.71|234.51|231.71|234.51|231.71|0
1651018470000|2022-04-27 00:14:30|234.38|231.58|234.31|231.51|234.38|231.58|234.31|231.51|0
1651018480000|2022-04-27 00:14:40|234.24|231.44|234.24|231.44|234.24|231.44|234.11|231.31|0
1651018500000|2022-04-27 00:15:00|234.04|231.24|234.51|231.71|234.51|231.71|234.04|231.24|0
1651018510000|2022-04-27 00:15:10|234.65|231.85|234.78|231.98|234.78|231.98|234.58|231.78|0
1651018520000|2022-04-27 00:15:20|234.92|232.12|234.92|232.12|234.92|232.12|234.92|232.12|0
1651018530000|2022-04-27 00:15:30|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1651018540000|2022-04-27 00:15:40|234.92|232.12|234.99|232.19|234.99|232.19|234.92|232.12|0
1651018550000|2022-04-27 00:15:50|234.92|232.12|234.92|232.12|234.92|232.12|234.92|232.12|0
1651018560000|2022-04-27 00:16:00|235.05|232.25|234.92|232.12|235.19|232.39|234.92|232.12|0
1651018570000|2022-04-27 00:16:10|234.65|231.85|234.51|231.71|234.65|231.85|234.51|231.71|0
1651018580000|2022-04-27 00:16:20|234.65|231.85|234.51|231.71|234.65|231.85|234.51|231.71|0
1651018590000|2022-04-27 00:16:30|234.58|231.78|234.51|231.71|234.72|231.92|234.51|231.71|0
1651018600000|2022-04-27 00:16:40|234.65|231.85|234.78|231.98|234.92|232.12|234.65|231.85|0
1651018610000|2022-04-27 00:16:50|234.92|232.12|234.92|232.12|234.92|232.12|234.85|232.05|0
1651018620000|2022-04-27 00:17:00|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1651018630000|2022-04-27 00:17:10|234.65|231.85|234.58|231.78|234.65|231.85|234.51|231.71|0
1651018640000|2022-04-27 00:17:20|234.65|231.85|234.58|231.78|234.65|231.85|234.58|231.78|0
1651018650000|2022-04-27 00:17:30|234.51|231.71|234.45|231.65|234.51|231.71|234.38|231.58|0
1651018660000|2022-04-27 00:17:40|234.51|231.71|234.38|231.58|234.51|231.71|234.38|231.58|0
1651018670000|2022-04-27 00:17:50|234.24|231.44|234.11|231.31|234.24|231.44|234.11|231.31|0
1651018680000|2022-04-27 00:18:00|233.97|231.17|233.7|230.9|233.97|231.17|233.7|230.9|0
1651018690000|2022-04-27 00:18:10|233.57|230.77|233.7|230.9|233.7|230.9|233.57|230.77|0
1651018700000|2022-04-27 00:18:20|233.97|231.17|234.38|231.58|234.38|231.58|233.97|231.17|0
1651018710000|2022-04-27 00:18:30|234.45|231.65|234.78|231.98|234.78|231.98|234.45|231.65|0
1651018720000|2022-04-27 00:18:40|234.64|231.84|232.05|229.25|234.64|231.84|232.05|229.25|0
1651018730000|2022-04-27 00:18:50|231.65|228.85|231.78|228.98|231.78|228.98|231.65|228.85|0
1651018740000|2022-04-27 00:19:00|231.72|228.92|232.05|229.25|232.05|229.25|231.72|228.92|0
1651018750000|2022-04-27 00:19:10|231.92|229.12|232.05|229.25|232.05|229.25|231.92|229.12|0
1651018760000|2022-04-27 00:19:20|232.19|229.39|232.19|229.39|232.19|229.39|232.05|229.25|0
1651018780000|2022-04-27 00:19:40|232.12|229.32|232.05|229.25|232.12|229.32|232.05|229.25|0
1651018790000|2022-04-27 00:19:50|232.12|229.32|231.99|229.19|232.12|229.32|231.99|229.19|0
1651018800000|2022-04-27 00:20:00|231.92|229.12|232.19|229.39|232.32|229.52|231.92|229.12|0
1651018810000|2022-04-27 00:20:10|232.12|229.32|232.19|229.39|232.19|229.39|232.05|229.25|0
1651018820000|2022-04-27 00:20:20|232.12|229.32|232.05|229.25|232.12|229.32|232.05|229.25|0
1651018830000|2022-04-27 00:20:30|231.92|229.12|231.92|229.12|231.92|229.12|231.92|229.12|0
1651018840000|2022-04-27 00:20:40|231.85|229.05|231.58|228.78|231.85|229.05|231.58|228.78|0
1651018850000|2022-04-27 00:20:50|231.51|228.71|231.51|228.71|231.51|228.71|231.51|228.71|0
1651018860000|2022-04-27 00:21:00|231.65|228.85|231.51|228.71|231.65|228.85|231.51|228.71|0
1651018870000|2022-04-27 00:21:10|231.38|228.58|231.38|228.58|231.45|228.65|231.38|228.58|0
1651018880000|2022-04-27 00:21:20|231.31|228.51|231.45|228.65|231.51|228.71|231.31|228.51|0
1651018890000|2022-04-27 00:21:30|230.97|228.17|230.3|227.5|230.97|228.17|230.3|227.5|0
1651018900000|2022-04-27 00:21:40|230.44|227.64|230.3|227.5|230.44|227.64|230.3|227.5|0
1651018910000|2022-04-27 00:21:50|230.17|227.37|229.9|227.1|230.17|227.37|229.9|227.1|0
1651018920000|2022-04-27 00:22:00|230.03|227.23|230.57|227.77|230.84|228.04|230.03|227.23|0
1651018930000|2022-04-27 00:22:10|230.44|227.64|230.44|227.64|230.44|227.64|230.3|227.5|0
1651018940000|2022-04-27 00:22:20|230.3|227.5|230.57|227.77|230.57|227.77|230.3|227.5|0
1651018950000|2022-04-27 00:22:30|230.44|227.64|230.24|227.44|230.57|227.77|230.24|227.44|0
1651018960000|2022-04-27 00:22:40|230.57|227.77|230.7|227.9|230.7|227.9|230.57|227.77|0
1651018970000|2022-04-27 00:22:50|230.57|227.77|230.57|227.77|230.57|227.77|230.57|227.77|0
1651018980000|2022-04-27 00:23:00|230.44|227.64|230.3|227.5|230.44|227.64|230.3|227.5|0
1651018990000|2022-04-27 00:23:10|230.17|227.37|230.17|227.37|230.3|227.5|230.17|227.37|0
1651019000000|2022-04-27 00:23:20|230.24|227.44|230.1|227.3|230.24|227.44|230.1|227.3|0
1651019010000|2022-04-27 00:23:30|230.17|227.37|230.17|227.37|230.17|227.37|230.17|227.37|0
1651019020000|2022-04-27 00:23:40|230.43|227.63|230.43|227.63|230.43|227.63|230.43|227.63|0
1651019040000|2022-04-27 00:24:00|230.57|227.77|230.97|228.17|231.04|228.24|230.57|227.77|0
1651019050000|2022-04-27 00:24:10|230.84|228.04|230.97|228.17|230.97|228.17|230.84|228.04|0
1651019060000|2022-04-27 00:24:20|231.11|228.31|231.11|228.31|231.11|228.31|231.11|228.31|0
1651019090000|2022-04-27 00:24:50|231.31|228.51|231.24|228.44|231.31|228.51|231.24|228.44|0
1651019100000|2022-04-27 00:25:00|231.11|228.31|231.11|228.31|231.18|228.38|231.11|228.31|0
1651019110000|2022-04-27 00:25:10|231.24|228.44|231.31|228.51|231.37|228.57|231.24|228.44|0
1651019120000|2022-04-27 00:25:20|231.37|228.57|231.37|228.57|231.37|228.57|231.37|228.57|0
1651019130000|2022-04-27 00:25:30|231.31|228.51|231.18|228.38|231.31|228.51|231.18|228.38|0
1651019140000|2022-04-27 00:25:40|231.24|228.44|231.1|228.3|231.24|228.44|231.1|228.3|0
1651019150000|2022-04-27 00:25:50|231.04|228.24|230.84|228.04|231.04|228.24|230.84|228.04|0
1651019160000|2022-04-27 00:26:00|230.7|227.9|230.7|227.9|230.7|227.9|230.7|227.9|0
1651019170000|2022-04-27 00:26:10|229.29|226.49|230.2|227.4|230.2|227.4|229.29|226.49|0
1651019180000|2022-04-27 00:26:20|230.13|227.33|230.2|227.4|230.2|227.4|230.13|227.33|0
1651019200000|2022-04-27 00:26:40|230.33|227.53|230.33|227.53|230.33|227.53|230.33|227.53|0
1651019210000|2022-04-27 00:26:50|230.46|227.66|230.46|227.66|230.6|227.8|230.46|227.66|0
1651019230000|2022-04-27 00:27:10|230.4|227.6|230.33|227.53|230.4|227.6|230.33|227.53|0
1651019240000|2022-04-27 00:27:20|232|229.2|232|229.2|232|229.2|232|229.2|0
1651019250000|2022-04-27 00:27:30|232.7|229.9|232.7|229.9|232.7|229.9|232.7|229.9|0
1651019260000|2022-04-27 00:27:40|232.56|229.76|232.7|229.9|232.7|229.9|232.56|229.76|0
1651019270000|2022-04-27 00:27:50|232|229.2|231.87|229.07|232|229.2|231.87|229.07|0
1651019280000|2022-04-27 00:28:00|231.73|228.93|231.73|228.93|231.73|228.93|231.73|228.93|0
1651019290000|2022-04-27 00:28:10|231.17|228.37|231.17|228.37|231.24|228.44|231.17|228.37|0
1651019300000|2022-04-27 00:28:20|231.57|228.77|231.57|228.77|231.57|228.77|231.57|228.77|0
1651019310000|2022-04-27 00:28:30|231.98|229.18|232.11|229.31|232.11|229.31|231.98|229.18|0
1651019320000|2022-04-27 00:28:40|232.18|229.38|232.25|229.45|232.25|229.45|232.11|229.31|0
1651019330000|2022-04-27 00:28:50|232.38|229.58|232.38|229.58|232.52|229.72|232.38|229.58|0
1651019340000|2022-04-27 00:29:00|232.25|229.45|232.38|229.58|232.38|229.58|232.25|229.45|0
1651019350000|2022-04-27 00:29:10|232.25|229.45|232.32|229.52|232.32|229.52|232.25|229.45|0
1651019360000|2022-04-27 00:29:20|232.25|229.45|232.25|229.45|232.25|229.45|232.11|229.31|0
1651019370000|2022-04-27 00:29:30|232.11|229.31|232.11|229.31|232.11|229.31|232.11|229.31|0
1651019380000|2022-04-27 00:29:40|232.18|229.38|232.11|229.31|232.18|229.38|232.11|229.31|0
1651019390000|2022-04-27 00:29:50|232.25|229.45|232.11|229.31|232.25|229.45|232.11|229.31|0
1651019400000|2022-04-27 00:30:00|232.18|229.38|232.32|229.52|232.32|229.52|232.11|229.31|0
1651019410000|2022-04-27 00:30:10|232.38|229.58|232.52|229.72|232.59|229.79|232.38|229.58|0
1651019420000|2022-04-27 00:30:20|232.38|229.58|232.45|229.65|232.45|229.65|232.38|229.58|0
1651019430000|2022-04-27 00:30:30|232.52|229.72|232.38|229.58|232.52|229.72|232.38|229.58|0
1651019440000|2022-04-27 00:30:40|232.45|229.65|232.51|229.71|232.52|229.72|232.45|229.65|0
1651019460000|2022-04-27 00:31:00|232.38|229.58|232.45|229.65|232.45|229.65|232.38|229.58|0
1651019470000|2022-04-27 00:31:10|232.51|229.71|232.58|229.78|232.58|229.78|232.51|229.71|0
1651019480000|2022-04-27 00:31:20|232.51|229.71|232.65|229.85|232.65|229.85|232.51|229.71|0
1651019490000|2022-04-27 00:31:30|232.51|229.71|232.51|229.71|232.51|229.71|232.51|229.71|0
1651019500000|2022-04-27 00:31:40|232.58|229.78|232.51|229.71|232.58|229.78|232.51|229.71|0
1651019520000|2022-04-27 00:32:00|232.58|229.78|232.65|229.85|232.72|229.92|232.58|229.78|0
1651019530000|2022-04-27 00:32:10|232.78|229.98|232.92|230.12|232.92|230.12|232.78|229.98|0
1651019540000|2022-04-27 00:32:20|232.99|230.19|233.05|230.25|233.05|230.25|232.99|230.19|0
1651019550000|2022-04-27 00:32:30|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1651019560000|2022-04-27 00:32:40|232.99|230.19|232.92|230.12|232.99|230.19|232.92|230.12|0
1651019570000|2022-04-27 00:32:50|233.19|230.39|233.32|230.52|233.32|230.52|233.19|230.39|0
1651019580000|2022-04-27 00:33:00|233.19|230.39|233.05|230.25|233.19|230.39|233.05|230.25|0
1651019600000|2022-04-27 00:33:20|233.12|230.32|232.78|229.98|233.12|230.32|232.78|229.98|0
1651019610000|2022-04-27 00:33:30|232.99|230.19|232.92|230.12|233.05|230.25|232.92|230.12|0
1651019620000|2022-04-27 00:33:40|233.05|230.25|233.19|230.39|233.19|230.39|233.05|230.25|0
1651019650000|2022-04-27 00:34:10|233.05|230.25|233.05|230.25|233.12|230.32|233.05|230.25|0
1651019660000|2022-04-27 00:34:20|233.19|230.39|233.19|230.39|233.19|230.39|233.19|230.39|0
1651019680000|2022-04-27 00:34:40|233.26|230.46|233.46|230.66|233.46|230.66|233.26|230.46|0
1651019690000|2022-04-27 00:34:50|233.32|230.52|233.32|230.52|233.32|230.52|233.32|230.52|0
1651019700000|2022-04-27 00:35:00|233.26|230.46|232.99|230.19|233.26|230.46|232.92|230.12|0
1651019710000|2022-04-27 00:35:10|233.05|230.25|233.19|230.39|233.19|230.39|232.92|230.12|0
1651019720000|2022-04-27 00:35:20|233.12|230.32|233.19|230.39|233.19|230.39|233.12|230.32|0
1651019730000|2022-04-27 00:35:30|233.32|230.52|233.19|230.39|233.46|230.66|233.19|230.39|0
1651019740000|2022-04-27 00:35:40|233.05|230.25|233.12|230.32|233.19|230.39|233.05|230.25|0
1651019750000|2022-04-27 00:35:50|233.19|230.39|233.05|230.25|233.19|230.39|233.05|230.25|0
1651019760000|2022-04-27 00:36:00|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1651019770000|2022-04-27 00:36:10|232.99|230.19|232.99|230.19|232.99|230.19|232.99|230.19|0
1651019780000|2022-04-27 00:36:20|232.92|230.12|233.05|230.25|233.05|230.25|232.92|230.12|0
1651019790000|2022-04-27 00:36:30|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1651019800000|2022-04-27 00:36:40|232.85|230.05|232.78|229.98|232.85|230.05|232.78|229.98|0
1651019810000|2022-04-27 00:36:50|232.92|230.12|232.78|229.98|232.92|230.12|232.72|229.92|0
1651019820000|2022-04-27 00:37:00|232.64|229.84|232.78|229.98|232.78|229.98|232.64|229.84|0
1651019840000|2022-04-27 00:37:20|232.71|229.91|232.64|229.84|232.78|229.98|232.64|229.84|0
1651019850000|2022-04-27 00:37:30|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1651019860000|2022-04-27 00:37:40|232.91|230.11|232.91|230.11|232.91|230.11|232.91|230.11|0
1651019880000|2022-04-27 00:38:00|232.98|230.18|233.05|230.25|233.05|230.25|232.91|230.11|0
1651019890000|2022-04-27 00:38:10|233.18|230.38|233.18|230.38|233.18|230.38|233.18|230.38|0
1651019900000|2022-04-27 00:38:20|233.05|230.25|233.05|230.25|233.05|230.25|233.05|230.25|0
1651019910000|2022-04-27 00:38:30|232.91|230.11|232.98|230.18|232.98|230.18|232.91|230.11|0
1651019920000|2022-04-27 00:38:40|233.18|230.38|233.39|230.59|233.39|230.59|233.18|230.38|0
1651019930000|2022-04-27 00:38:50|233.45|230.65|233.45|230.65|233.45|230.65|233.45|230.65|0
1651019940000|2022-04-27 00:39:00|233.59|230.79|233.59|230.79|233.59|230.79|233.59|230.79|0
1651019950000|2022-04-27 00:39:10|233.66|230.86|233.73|230.93|233.73|230.93|233.66|230.86|0
1651019960000|2022-04-27 00:39:20|233.86|231.06|233.72|230.92|233.86|231.06|233.72|230.92|0
1651019980000|2022-04-27 00:39:40|233.86|231.06|233.86|231.06|233.86|231.06|233.86|231.06|0
1651019990000|2022-04-27 00:39:50|234|231.2|234.27|231.47|234.27|231.47|234|231.2|0
1651020000000|2022-04-27 00:40:00|234.13|231.33|234|231.2|234.13|231.33|234|231.2|0
1651020010000|2022-04-27 00:40:10|234.07|231.27|234.13|231.33|234.13|231.33|234.07|231.27|0
1651020020000|2022-04-27 00:40:20|234.2|231.4|234.27|231.47|234.4|231.6|234.2|231.4|0
1651020030000|2022-04-27 00:40:30|234.34|231.54|234.4|231.6|234.4|231.6|234.34|231.54|0
1651020040000|2022-04-27 00:40:40|234.47|231.67|234.4|231.6|234.47|231.67|234.4|231.6|0
1651020060000|2022-04-27 00:41:00|234.47|231.67|234.4|231.6|234.47|231.67|234.4|231.6|0
1651020080000|2022-04-27 00:41:20|234.47|231.67|234.54|231.74|234.54|231.74|234.47|231.67|0
1651020090000|2022-04-27 00:41:30|234.4|231.6|234.4|231.6|234.4|231.6|234.4|231.6|0
1651020100000|2022-04-27 00:41:40|234.47|231.67|234.54|231.74|234.54|231.74|234.4|231.6|0
1651020110000|2022-04-27 00:41:50|234.67|231.87|234.67|231.87|234.67|231.87|234.67|231.87|0
1651020120000|2022-04-27 00:42:00|235.62|232.82|235.49|232.69|235.62|232.82|235.35|232.55|0
1651020130000|2022-04-27 00:42:10|235.62|232.82|236.17|233.37|236.17|233.37|235.62|232.82|0
1651020140000|2022-04-27 00:42:20|236.31|233.51|236.44|233.64|236.44|233.64|236.31|233.51|0
1651020150000|2022-04-27 00:42:30|236.58|233.78|236.44|233.64|236.58|233.78|236.44|233.64|0
1651020160000|2022-04-27 00:42:40|236.38|233.58|236.17|233.37|236.38|233.58|236.17|233.37|0
1651020170000|2022-04-27 00:42:50|236.31|233.51|236.17|233.37|236.31|233.51|236.17|233.37|0
1651020190000|2022-04-27 00:43:10|236.03|233.23|235.62|232.82|236.03|233.23|235.62|232.82|0
1651020200000|2022-04-27 00:43:20|235.76|232.96|235.49|232.69|235.76|232.96|235.49|232.69|0
1651020210000|2022-04-27 00:43:30|235.35|232.55|235.49|232.69|235.49|232.69|235.35|232.55|0
1651020220000|2022-04-27 00:43:40|235.42|232.62|235.35|232.55|235.42|232.62|235.35|232.55|0
1651020230000|2022-04-27 00:43:50|235.29|232.49|235.29|232.49|235.29|232.49|235.29|232.49|0
1651020240000|2022-04-27 00:44:00|235.35|232.55|235.08|232.28|235.35|232.55|235.08|232.28|0
1651020250000|2022-04-27 00:44:10|235.01|232.21|234.94|232.14|235.01|232.21|234.94|232.14|0
1651020260000|2022-04-27 00:44:20|234.81|232.01|234.67|231.87|234.81|232.01|234.67|231.87|0
1651020270000|2022-04-27 00:44:30|234.74|231.94|234.74|231.94|234.74|231.94|234.67|231.87|0
1651020280000|2022-04-27 00:44:40|234.53|231.73|234.67|231.87|234.74|231.94|234.53|231.73|0
1651020290000|2022-04-27 00:44:50|234.81|232.01|234.81|232.01|234.81|232.01|234.67|231.87|0
1651020300000|2022-04-27 00:45:00|234.67|231.87|234.88|232.08|234.94|232.14|234.67|231.87|0
1651020310000|2022-04-27 00:45:10|234.74|231.94|234.81|232.01|234.81|232.01|234.67|231.87|0
1651020320000|2022-04-27 00:45:20|235.35|232.55|235.76|232.96|235.76|232.96|235.35|232.55|0
1651020330000|2022-04-27 00:45:30|235.62|232.82|235.56|232.76|235.62|232.82|235.56|232.76|0
1651020340000|2022-04-27 00:45:40|235.49|232.69|235.76|232.96|235.76|232.96|235.49|232.69|0
1651020360000|2022-04-27 00:46:00|235.62|232.82|235.62|232.82|235.76|232.96|235.62|232.82|0
1651020370000|2022-04-27 00:46:10|235.69|232.89|235.62|232.82|235.76|232.96|235.62|232.82|0
1651020390000|2022-04-27 00:46:30|235.69|232.89|235.69|232.89|235.69|232.89|235.62|232.82|0
1651020400000|2022-04-27 00:46:40|235.48|232.68|235.21|232.41|235.48|232.68|235.21|232.41|0
1651020410000|2022-04-27 00:46:50|235.15|232.35|234.8|232|235.15|232.35|234.8|232|0
1651020420000|2022-04-27 00:47:00|234.87|232.07|234.67|231.87|234.87|232.07|234.67|231.87|0
1651020430000|2022-04-27 00:47:10|234.8|232|234.67|231.87|234.94|232.14|234.67|231.87|0
1651020440000|2022-04-27 00:47:20|234.8|232|234.8|232|234.8|232|234.8|232|0
1651020450000|2022-04-27 00:47:30|234.87|232.07|234.8|232|234.87|232.07|234.8|232|0
1651020460000|2022-04-27 00:47:40|234.87|232.07|234.94|232.14|234.94|232.14|234.87|232.07|0
1651020470000|2022-04-27 00:47:50|234.8|232|234.94|232.14|235.08|232.28|234.8|232|0
1651020480000|2022-04-27 00:48:00|235.08|232.28|234.94|232.14|235.08|232.28|234.94|232.14|0
1651020490000|2022-04-27 00:48:10|234.8|232|234.94|232.14|234.94|232.14|234.8|232|0
1651020500000|2022-04-27 00:48:20|235.07|232.27|234.8|232|235.07|232.27|234.8|232|0
1651020510000|2022-04-27 00:48:30|234.67|231.87|234.53|231.73|234.67|231.87|234.53|231.73|0
1651020520000|2022-04-27 00:48:40|234.67|231.87|234.8|232|234.8|232|234.67|231.87|0
1651020530000|2022-04-27 00:48:50|235.21|232.41|235.28|232.48|235.28|232.48|235.21|232.41|0
1651020540000|2022-04-27 00:49:00|235.35|232.55|235.21|232.41|235.35|232.55|235.21|232.41|0
1651020550000|2022-04-27 00:49:10|235.14|232.34|235.28|232.48|235.28|232.48|235.14|232.34|0
1651020560000|2022-04-27 00:49:20|235.21|232.41|235.21|232.41|235.35|232.55|235.21|232.41|0
1651020570000|2022-04-27 00:49:30|235.07|232.27|235.07|232.27|235.21|232.41|235.07|232.27|0
1651020580000|2022-04-27 00:49:40|235.21|232.41|235.21|232.41|235.21|232.41|235.21|232.41|0
1651020590000|2022-04-27 00:49:50|234.94|232.14|234.94|232.14|234.94|232.14|234.94|232.14|0
1651020610000|2022-04-27 00:50:10|234.87|232.07|234.87|232.07|234.94|232.14|234.87|232.07|0
1651020620000|2022-04-27 00:50:20|234.8|232|234.8|232|234.8|232|234.8|232|0
1651020630000|2022-04-27 00:50:30|234.87|232.07|234.8|232|234.87|232.07|234.8|232|0
1651020640000|2022-04-27 00:50:40|234.67|231.87|234.67|231.87|234.67|231.87|234.67|231.87|0
1651020650000|2022-04-27 00:50:50|234.53|231.73|234.53|231.73|234.53|231.73|234.46|231.66|0
1651020660000|2022-04-27 00:51:00|234.74|231.94|234.53|231.73|234.74|231.94|234.53|231.73|0
1651020670000|2022-04-27 00:51:10|234.6|231.8|234.53|231.73|234.6|231.8|234.53|231.73|0
1651020680000|2022-04-27 00:51:20|234.8|232|234.8|232|234.8|232|234.8|232|0
1651020700000|2022-04-27 00:51:40|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1651020710000|2022-04-27 00:51:50|234.6|231.8|234.53|231.73|234.66|231.86|234.53|231.73|0
1651020720000|2022-04-27 00:52:00|234.6|231.8|234.33|231.53|234.6|231.8|234.33|231.53|0
1651020730000|2022-04-27 00:52:10|234.39|231.59|234.53|231.73|234.6|231.8|234.39|231.59|0
1651020740000|2022-04-27 00:52:20|234.6|231.8|234.66|231.86|234.66|231.86|234.6|231.8|0
1651020750000|2022-04-27 00:52:30|234.53|231.73|234.53|231.73|234.53|231.73|234.53|231.73|0
1651020760000|2022-04-27 00:52:40|234.46|231.66|234.53|231.73|234.53|231.73|234.46|231.66|0
1651020770000|2022-04-27 00:52:50|234.6|231.8|234.53|231.73|234.6|231.8|234.53|231.73|0
1651020780000|2022-04-27 00:53:00|234.66|231.86|234.53|231.73|234.66|231.86|234.53|231.73|0
1651020790000|2022-04-27 00:53:10|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1651020800000|2022-04-27 00:53:20|234.39|231.59|234.39|231.59|234.39|231.59|234.39|231.59|0
1651020810000|2022-04-27 00:53:30|234.33|231.53|234.05|231.25|234.33|231.53|234.05|231.25|0
1651020820000|2022-04-27 00:53:40|234.12|231.32|233.98|231.18|234.12|231.32|233.98|231.18|0
1651020830000|2022-04-27 00:53:50|234.12|231.32|234.19|231.39|234.19|231.39|234.05|231.25|0
1651020840000|2022-04-27 00:54:00|234.26|231.46|234.12|231.32|234.26|231.46|234.05|231.25|0
1651020850000|2022-04-27 00:54:10|234.05|231.25|233.98|231.18|234.05|231.25|233.98|231.18|0
1651020860000|2022-04-27 00:54:20|234.05|231.25|233.98|231.18|234.05|231.25|233.98|231.18|0
1651020870000|2022-04-27 00:54:30|234.05|231.25|233.98|231.18|234.05|231.25|233.98|231.18|0
1651020880000|2022-04-27 00:54:40|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1651020890000|2022-04-27 00:54:50|233.98|231.18|233.85|231.05|233.98|231.18|233.85|231.05|0
1651020900000|2022-04-27 00:55:00|233.78|230.98|233.58|230.78|233.78|230.98|233.58|230.78|0
1651020910000|2022-04-27 00:55:10|233.65|230.85|233.31|230.51|233.65|230.85|233.17|230.37|0
1651020920000|2022-04-27 00:55:20|233.38|230.58|233.44|230.64|233.44|230.64|233.38|230.58|0
1651020930000|2022-04-27 00:55:30|233.98|231.18|234.25|231.45|234.39|231.59|233.98|231.18|0
1651020940000|2022-04-27 00:55:40|234.39|231.59|234.8|232|234.8|232|234.39|231.59|0
1651020950000|2022-04-27 00:55:50|235.07|232.27|234.8|232|235.07|232.27|234.8|232|0
1651020960000|2022-04-27 00:56:00|235.07|232.27|234.73|231.93|235.07|232.27|234.6|231.8|0
1651020970000|2022-04-27 00:56:10|234.6|231.8|234.52|231.72|234.66|231.86|234.52|231.72|0
1651020980000|2022-04-27 00:56:20|234.66|231.86|234.87|232.07|234.87|232.07|234.66|231.86|0
1651020990000|2022-04-27 00:56:30|234.93|232.13|235.48|232.68|235.48|232.68|234.93|232.13|0
1651021000000|2022-04-27 00:56:40|235.75|232.95|235.75|232.95|235.75|232.95|235.41|232.61|0
1651021010000|2022-04-27 00:56:50|236.02|233.22|236.09|233.29|236.09|233.29|236.02|233.22|0
1651021020000|2022-04-27 00:57:00|236.16|233.36|236.7|233.9|236.7|233.9|236.02|233.22|0
1651021030000|2022-04-27 00:57:10|236.77|233.97|236.91|234.11|236.91|234.11|236.7|233.9|0
1651021040000|2022-04-27 00:57:20|236.7|233.9|236.16|233.36|236.7|233.9|236.16|233.36|0
1651021050000|2022-04-27 00:57:30|236.02|233.22|236.09|233.29|236.09|233.29|235.88|233.08|0
1651021060000|2022-04-27 00:57:40|236.02|233.22|236.7|233.9|236.7|233.9|236.02|233.22|0
1651021070000|2022-04-27 00:57:50|236.98|234.18|237.32|234.52|237.32|234.52|236.98|234.18|0
1651021080000|2022-04-27 00:58:00|237.25|234.45|237.11|234.31|237.39|234.59|237.11|234.31|0
1651021090000|2022-04-27 00:58:10|236.84|234.04|236.77|233.97|236.84|234.04|236.7|233.9|0
1651021100000|2022-04-27 00:58:20|236.7|233.9|236.7|233.9|236.77|233.97|236.7|233.9|0
1651021110000|2022-04-27 00:58:30|236.84|234.04|236.84|234.04|236.84|234.04|236.84|234.04|0
1651021120000|2022-04-27 00:58:40|236.7|233.9|236.43|233.63|236.7|233.9|236.43|233.63|0
1651021130000|2022-04-27 00:58:50|236.57|233.77|236.7|233.9|236.7|233.9|236.57|233.77|0
1651021140000|2022-04-27 00:59:00|236.84|234.04|236.98|234.18|237.11|234.31|236.84|234.04|0
1651021150000|2022-04-27 00:59:10|236.97|234.17|236.84|234.04|236.97|234.17|236.84|234.04|0
1651021160000|2022-04-27 00:59:20|236.97|234.17|236.84|234.04|236.97|234.17|236.7|233.9|0
1651021170000|2022-04-27 00:59:30|236.77|233.97|236.43|233.63|236.77|233.97|236.43|233.63|0
1651021180000|2022-04-27 00:59:40|236.16|233.36|236.43|233.63|236.43|233.63|236.16|233.36|0
1651021190000|2022-04-27 00:59:50|236.29|233.49|236.43|233.63|236.43|233.63|236.29|233.49|0
1651021200000|2022-04-27 01:00:00|236.64|233.84|236.23|233.43|236.64|233.84|236.23|233.43|0
1651021210000|2022-04-27 01:00:10|236.29|233.49|236.15|233.35|236.43|233.63|236.15|233.35|0
1651021220000|2022-04-27 01:00:20|236.29|233.49|236.29|233.49|236.29|233.49|236.23|233.43|0
1651021230000|2022-04-27 01:00:30|236.36|233.56|236.29|233.49|236.36|233.56|236.29|233.49|0
1651021240000|2022-04-27 01:00:40|236.15|233.35|236.02|233.22|236.15|233.35|236.02|233.22|0
1651021250000|2022-04-27 01:00:50|235.88|233.08|235.88|233.08|236.02|233.22|235.88|233.08|0
1651021260000|2022-04-27 01:01:00|235.68|232.88|235.34|232.54|235.68|232.88|235.34|232.54|0
1651021270000|2022-04-27 01:01:10|235.47|232.67|235.61|232.81|235.61|232.81|235.47|232.67|0
1651021280000|2022-04-27 01:01:20|235.47|232.67|235.41|232.61|235.47|232.67|235.41|232.61|0
1651021290000|2022-04-27 01:01:30|235.47|232.67|235.47|232.67|235.61|232.81|235.41|232.61|0
1651021300000|2022-04-27 01:01:40|235.34|232.54|235.34|232.54|235.47|232.67|235.34|232.54|0
1651021310000|2022-04-27 01:01:50|235.47|232.67|235.47|232.67|235.54|232.74|235.47|232.67|0
1651021320000|2022-04-27 01:02:00|235.54|232.74|235.41|232.61|235.54|232.74|235.34|232.54|0
1651021330000|2022-04-27 01:02:10|235.61|232.81|235.61|232.81|235.61|232.81|235.61|232.81|0
1651021340000|2022-04-27 01:02:20|235.47|232.67|235.54|232.74|235.54|232.74|235.47|232.67|0
1651021350000|2022-04-27 01:02:30|235.61|232.81|235.54|232.74|235.61|232.81|235.47|232.67|0
1651021360000|2022-04-27 01:02:40|235.47|232.67|235.54|232.74|235.54|232.74|235.47|232.67|0
1651021370000|2022-04-27 01:02:50|235.47|232.67|235.47|232.67|235.47|232.67|235.34|232.54|0
1651021380000|2022-04-27 01:03:00|235.33|232.53|235.33|232.53|235.47|232.67|235.33|232.53|0
1651021390000|2022-04-27 01:03:10|235.47|232.67|235.47|232.67|235.68|232.88|235.47|232.67|0
1651021400000|2022-04-27 01:03:20|235.61|232.81|235.74|232.94|235.74|232.94|235.61|232.81|0
1651021410000|2022-04-27 01:03:30|235.88|233.08|235.81|233.01|235.88|233.08|235.81|233.01|0
1651021420000|2022-04-27 01:03:40|235.88|233.08|236.22|233.42|236.22|233.42|235.88|233.08|0
1651021430000|2022-04-27 01:03:50|236.36|233.56|236.56|233.76|236.56|233.76|236.36|233.56|0
1651021440000|2022-04-27 01:04:00|236.63|233.83|236.56|233.76|236.63|233.83|236.56|233.76|0
1651021450000|2022-04-27 01:04:10|236.42|233.62|236.36|233.56|236.42|233.62|236.36|233.56|0
1651021460000|2022-04-27 01:04:20|236.15|233.35|236.29|233.49|236.29|233.49|236.01|233.21|0
1651021470000|2022-04-27 01:04:30|236.01|233.21|236.29|233.49|236.36|233.56|236.01|233.21|0
1651021480000|2022-04-27 01:04:40|236.36|233.56|236.29|233.49|236.42|233.62|236.29|233.49|0
1651021490000|2022-04-27 01:04:50|236.15|233.35|236.15|233.35|236.29|233.49|236.15|233.35|0
1651021500000|2022-04-27 01:05:00|236.29|233.49|236.29|233.49|236.42|233.62|236.29|233.49|0
1651021510000|2022-04-27 01:05:10|236.49|233.69|236.36|233.56|236.49|233.69|236.36|233.56|0
1651021520000|2022-04-27 01:05:20|236.29|233.49|236.09|233.29|236.29|233.49|236.09|233.29|0
1651021530000|2022-04-27 01:05:30|236.01|233.21|236.08|233.28|236.08|233.28|236.01|233.21|0
1651021540000|2022-04-27 01:05:40|236.01|233.21|236.01|233.21|236.01|233.21|236.01|233.21|0
1651021560000|2022-04-27 01:06:00|235.74|232.94|234.65|231.85|235.74|232.94|234.65|231.85|0
1651021570000|2022-04-27 01:06:10|234.38|231.58|234.52|231.72|234.52|231.72|234.25|231.45|0
1651021580000|2022-04-27 01:06:20|234.65|231.85|235.06|232.26|235.06|232.26|234.65|231.85|0
1651021590000|2022-04-27 01:06:30|234.79|231.99|234.38|231.58|234.79|231.99|234.38|231.58|0
1651021600000|2022-04-27 01:06:40|234.24|231.44|234.65|231.85|234.65|231.85|234.24|231.44|0
1651021610000|2022-04-27 01:06:50|234.59|231.79|234.59|231.79|234.65|231.85|234.59|231.79|0
1651021620000|2022-04-27 01:07:00|234.52|231.72|234.45|231.65|234.65|231.85|234.38|231.58|0
1651021630000|2022-04-27 01:07:10|234.92|232.12|235.06|232.26|235.13|232.33|234.92|232.12|0
1651021640000|2022-04-27 01:07:20|234.92|232.12|235.2|232.4|235.2|232.4|234.92|232.12|0
1651021650000|2022-04-27 01:07:30|235.27|232.47|234.99|232.19|235.27|232.47|234.99|232.19|0
1651021660000|2022-04-27 01:07:40|234.79|231.99|234.86|232.06|234.92|232.12|234.79|231.99|0
1651021670000|2022-04-27 01:07:50|234.79|231.99|234.79|231.99|234.86|232.06|234.79|231.99|0
1651021680000|2022-04-27 01:08:00|234.65|231.85|234.65|231.85|234.79|231.99|234.65|231.85|0
1651021690000|2022-04-27 01:08:10|234.38|231.58|234.38|231.58|234.52|231.72|234.38|231.58|0
1651021700000|2022-04-27 01:08:20|234.45|231.65|234.51|231.71|234.51|231.71|234.24|231.44|0
1651021710000|2022-04-27 01:08:30|234.79|231.99|234.51|231.71|234.79|231.99|234.51|231.71|0
1651021720000|2022-04-27 01:08:40|234.38|231.58|234.65|231.85|234.65|231.85|234.38|231.58|0
1651021730000|2022-04-27 01:08:50|234.45|231.65|234.38|231.58|234.45|231.65|234.38|231.58|0
1651021740000|2022-04-27 01:09:00|234.51|231.71|234.24|231.44|234.51|231.71|234.24|231.44|0
1651021750000|2022-04-27 01:09:10|234.11|231.31|234.18|231.38|234.18|231.38|234.11|231.31|0
1651021760000|2022-04-27 01:09:20|233.97|231.17|233.64|230.84|233.97|231.17|233.64|230.84|0
1651021770000|2022-04-27 01:09:30|233.36|230.56|233.56|230.76|233.7|230.9|233.36|230.56|0
1651021780000|2022-04-27 01:09:40|233.7|230.9|233.7|230.9|233.84|231.04|233.7|230.9|0
1651021790000|2022-04-27 01:09:50|233.63|230.83|233.7|230.9|233.7|230.9|233.63|230.83|0
1651021800000|2022-04-27 01:10:00|233.77|230.97|233.77|230.97|233.77|230.97|233.7|230.9|0
1651021810000|2022-04-27 01:10:10|233.84|231.04|233.97|231.17|233.97|231.17|233.84|231.04|0
1651021830000|2022-04-27 01:10:30|233.91|231.11|233.97|231.17|233.97|231.17|233.91|231.11|0
1651021840000|2022-04-27 01:10:40|234.04|231.24|233.83|231.03|234.04|231.24|233.7|230.9|0
1651021850000|2022-04-27 01:10:50|233.91|231.11|233.97|231.17|233.97|231.17|233.91|231.11|0
1651021860000|2022-04-27 01:11:00|234.11|231.31|234.11|231.31|234.11|231.31|234.11|231.31|0
1651021870000|2022-04-27 01:11:10|233.97|231.17|234.11|231.31|234.11|231.31|233.97|231.17|0
1651021880000|2022-04-27 01:11:20|234.18|231.38|234.24|231.44|234.24|231.44|234.11|231.31|0
1651021890000|2022-04-27 01:11:30|234.11|231.31|234.11|231.31|234.11|231.31|234.11|231.31|0
1651021900000|2022-04-27 01:11:40|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1651021910000|2022-04-27 01:11:50|234.38|231.58|234.38|231.58|234.38|231.58|234.38|231.58|0
1651021920000|2022-04-27 01:12:00|234.45|231.65|234.38|231.58|234.45|231.65|234.38|231.58|0
1651021930000|2022-04-27 01:12:10|234.24|231.44|234.18|231.38|234.24|231.44|234.18|231.38|0
1651021940000|2022-04-27 01:12:20|233.97|231.17|234.1|231.3|234.1|231.3|233.97|231.17|0
1651021950000|2022-04-27 01:12:30|233.97|231.17|234.04|231.24|234.04|231.24|233.97|231.17|0
1651021960000|2022-04-27 01:12:40|233.97|231.17|233.83|231.03|233.97|231.17|233.83|231.03|0
1651021970000|2022-04-27 01:12:50|233.97|231.17|233.83|231.03|233.97|231.17|233.7|230.9|0
1651021980000|2022-04-27 01:13:00|233.97|231.17|233.97|231.17|233.97|231.17|233.97|231.17|0
1651021990000|2022-04-27 01:13:10|234.04|231.24|234.17|231.37|234.17|231.37|233.97|231.17|0
1651022000000|2022-04-27 01:13:20|234.1|231.3|234.38|231.58|234.38|231.58|234.1|231.3|0
1651022010000|2022-04-27 01:13:30|234.37|231.57|234.24|231.44|234.51|231.71|234.24|231.44|0
1651022020000|2022-04-27 01:13:40|234.17|231.37|233.97|231.17|234.17|231.37|233.97|231.17|0
1651022030000|2022-04-27 01:13:50|233.9|231.1|233.97|231.17|233.97|231.17|233.9|231.1|0
1651022040000|2022-04-27 01:14:00|233.9|231.1|233.9|231.1|233.97|231.17|233.9|231.1|0
1651022050000|2022-04-27 01:14:10|233.7|230.9|233.83|231.03|233.97|231.17|233.7|230.9|0
1651022070000|2022-04-27 01:14:30|233.97|231.17|233.97|231.17|233.97|231.17|233.97|231.17|0
1651022080000|2022-04-27 01:14:40|233.9|231.1|233.97|231.17|234.1|231.3|233.9|231.1|0
1651022090000|2022-04-27 01:14:50|234.04|231.24|234.1|231.3|234.1|231.3|233.97|231.17|0
1651022100000|2022-04-27 01:15:00|234.31|231.51|233.9|231.1|234.31|231.51|233.77|230.97|0
1651022110000|2022-04-27 01:15:10|233.7|230.9|233.36|230.56|233.7|230.9|233.22|230.42|0
1651022120000|2022-04-27 01:15:20|233.42|230.62|233.42|230.62|233.56|230.76|233.42|230.62|0
1651022130000|2022-04-27 01:15:30|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1651022140000|2022-04-27 01:15:40|233.42|230.62|233.63|230.83|233.63|230.83|233.42|230.62|0
1651022150000|2022-04-27 01:15:50|233.49|230.69|233.42|230.62|233.56|230.76|233.42|230.62|0
1651022160000|2022-04-27 01:16:00|233.49|230.69|233.09|230.29|233.49|230.69|233.09|230.29|0
1651022170000|2022-04-27 01:16:10|233.22|230.42|233.15|230.35|233.22|230.42|233.15|230.35|0
1651022180000|2022-04-27 01:16:20|233.02|230.22|232.61|229.81|233.09|230.29|232.61|229.81|0
1651022190000|2022-04-27 01:16:30|232.55|229.75|232.48|229.68|232.75|229.95|232.48|229.68|0
1651022200000|2022-04-27 01:16:40|232.61|229.81|232.75|229.95|232.75|229.95|232.61|229.81|0
1651022220000|2022-04-27 01:17:00|232.61|229.81|232.61|229.81|232.61|229.81|232.61|229.81|0
1651022230000|2022-04-27 01:17:10|232.75|229.95|232.75|229.95|232.75|229.95|232.75|229.95|0
1651022240000|2022-04-27 01:17:20|232.61|229.81|232.28|229.48|232.61|229.81|232.28|229.48|0
1651022250000|2022-04-27 01:17:30|232.21|229.41|231.94|229.14|232.21|229.41|231.94|229.14|0
1651022260000|2022-04-27 01:17:40|232.07|229.27|232.21|229.41|232.21|229.41|232.01|229.21|0
1651022270000|2022-04-27 01:17:50|232.34|229.54|232.34|229.54|232.48|229.68|232.21|229.41|0
1651022280000|2022-04-27 01:18:00|232.21|229.41|232.34|229.54|232.34|229.54|232.21|229.41|0
1651022290000|2022-04-27 01:18:10|232.48|229.68|232.61|229.81|232.61|229.81|232.41|229.61|0
1651022300000|2022-04-27 01:18:20|232.48|229.68|232.41|229.61|232.48|229.68|232.41|229.61|0
1651022310000|2022-04-27 01:18:30|232.34|229.54|232.48|229.68|232.48|229.68|232.34|229.54|0
1651022320000|2022-04-27 01:18:40|232.61|229.81|232.61|229.81|232.61|229.81|232.48|229.68|0
1651022330000|2022-04-27 01:18:50|232.68|229.88|232.48|229.68|232.68|229.88|232.48|229.68|0
1651022340000|2022-04-27 01:19:00|232.41|229.61|232.61|229.81|232.61|229.81|232.41|229.61|0
1651022350000|2022-04-27 01:19:10|232.68|229.88|232.21|229.41|232.68|229.88|232.21|229.41|0
1651022360000|2022-04-27 01:19:20|232.47|229.67|232.47|229.67|232.47|229.67|232.47|229.67|0
1651022370000|2022-04-27 01:19:30|232.41|229.61|232.47|229.67|232.47|229.67|232.34|229.54|0
1651022380000|2022-04-27 01:19:40|232.61|229.81|232.74|229.94|232.74|229.94|232.61|229.81|0
1651022390000|2022-04-27 01:19:50|232.88|230.08|232.54|229.74|232.88|230.08|232.41|229.61|0
1651022400000|2022-04-27 01:20:00|232.2|229.4|232.07|229.27|232.2|229.4|232.07|229.27|0
1651022410000|2022-04-27 01:20:10|232.14|229.34|232.2|229.4|232.2|229.4|232.14|229.34|0
1651022420000|2022-04-27 01:20:20|232.14|229.34|232.2|229.4|232.34|229.54|232.14|229.34|0
1651022430000|2022-04-27 01:20:30|231.93|229.13|231.93|229.13|232|229.2|231.93|229.13|0
1651022440000|2022-04-27 01:20:40|231.53|228.73|231.66|228.86|231.66|228.86|231.53|228.73|0
1651022450000|2022-04-27 01:20:50|231.8|229|231.66|228.86|231.8|229|231.66|228.86|0
1651022460000|2022-04-27 01:21:00|231.53|228.73|231.53|228.73|231.6|228.8|231.53|228.73|0
1651022470000|2022-04-27 01:21:10|231.4|228.6|231.13|228.33|231.4|228.6|231.13|228.33|0
1651022480000|2022-04-27 01:21:20|231.4|228.6|231.8|229|231.8|229|231.4|228.6|0
1651022490000|2022-04-27 01:21:30|231.53|228.73|231.26|228.46|231.53|228.73|231.13|228.33|0
1651022500000|2022-04-27 01:21:40|231.13|228.33|230.59|227.79|231.13|228.33|230.59|227.79|0
1651022510000|2022-04-27 01:21:50|230.72|227.92|230.86|228.06|230.86|228.06|230.59|227.79|0
1651022520000|2022-04-27 01:22:00|230.59|227.79|230.05|227.25|230.59|227.79|230.05|227.25|0
1651022530000|2022-04-27 01:22:10|230.12|227.32|230.86|228.06|230.86|228.06|230.12|227.32|0
1651022540000|2022-04-27 01:22:20|230.59|227.79|230.59|227.79|230.59|227.79|230.45|227.65|0
1651022550000|2022-04-27 01:22:30|230.52|227.72|230.66|227.86|230.72|227.92|230.52|227.72|0
1651022560000|2022-04-27 01:22:40|230.86|228.06|230.59|227.79|230.86|228.06|230.59|227.79|0
1651022570000|2022-04-27 01:22:50|230.45|227.65|230.45|227.65|230.59|227.79|230.45|227.65|0
1651022580000|2022-04-27 01:23:00|230.18|227.38|230.05|227.25|230.18|227.38|230.05|227.25|0
1651022590000|2022-04-27 01:23:10|230.18|227.38|230.05|227.25|230.18|227.38|230.05|227.25|0
1651022600000|2022-04-27 01:23:20|229.99|227.19|229.92|227.12|229.99|227.19|229.92|227.12|0
1651022610000|2022-04-27 01:23:30|229.99|227.19|230.18|227.38|230.18|227.38|229.92|227.12|0
1651022620000|2022-04-27 01:23:40|230.05|227.25|229.92|227.12|230.05|227.25|229.92|227.12|0
1651022630000|2022-04-27 01:23:50|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1651022640000|2022-04-27 01:24:00|230.18|227.38|229.92|227.12|230.18|227.38|229.92|227.12|0
1651022650000|2022-04-27 01:24:10|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1651022660000|2022-04-27 01:24:20|229.92|227.12|229.92|227.12|229.92|227.12|229.92|227.12|0
1651022670000|2022-04-27 01:24:30|230.05|227.25|230.05|227.25|230.12|227.32|230.05|227.25|0
1651022680000|2022-04-27 01:24:40|230.18|227.38|229.98|227.18|230.18|227.38|229.91|227.11|0
1651022690000|2022-04-27 01:24:50|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1651022700000|2022-04-27 01:25:00|230.12|227.32|230.18|227.38|230.18|227.38|230.12|227.32|0
1651022710000|2022-04-27 01:25:10|230.12|227.32|230.05|227.25|230.12|227.32|230.05|227.25|0
1651022720000|2022-04-27 01:25:20|230.18|227.38|230.18|227.38|230.18|227.38|230.18|227.38|0
1651022730000|2022-04-27 01:25:30|230.25|227.45|230.32|227.52|230.32|227.52|230.18|227.38|0
1651022740000|2022-04-27 01:25:40|230.18|227.38|230.18|227.38|230.18|227.38|230.12|227.32|0
1651022750000|2022-04-27 01:25:50|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1651022760000|2022-04-27 01:26:00|230.18|227.38|230.05|227.25|230.18|227.38|230.05|227.25|0
1651022770000|2022-04-27 01:26:10|230.12|227.32|230.05|227.25|230.18|227.38|230.05|227.25|0
1651022780000|2022-04-27 01:26:20|229.91|227.11|229.91|227.11|229.91|227.11|229.91|227.11|0
1651022810000|2022-04-27 01:26:50|230.05|227.25|229.91|227.11|230.05|227.25|229.91|227.11|0
1651022820000|2022-04-27 01:27:00|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1651022830000|2022-04-27 01:27:10|229.11|226.31|228.98|226.18|229.11|226.31|228.98|226.18|0
1651022840000|2022-04-27 01:27:20|228.84|226.04|229.11|226.31|229.11|226.31|228.84|226.04|0
1651022850000|2022-04-27 01:27:30|228.84|226.04|228.84|226.04|228.98|226.18|228.84|226.04|0
1651022860000|2022-04-27 01:27:40|228.98|226.18|228.84|226.04|228.98|226.18|228.84|226.04|0
1651022870000|2022-04-27 01:27:50|228.98|226.18|229.11|226.31|229.11|226.31|228.84|226.04|0
1651022880000|2022-04-27 01:28:00|229.05|226.25|229.11|226.31|229.11|226.31|228.98|226.18|0
1651022890000|2022-04-27 01:28:10|229.24|226.44|229.24|226.44|229.38|226.58|229.24|226.44|0
1651022900000|2022-04-27 01:28:20|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1651022910000|2022-04-27 01:28:30|229.24|226.44|229.51|226.71|229.51|226.71|229.24|226.44|0
1651022920000|2022-04-27 01:28:40|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1651022930000|2022-04-27 01:28:50|229.24|226.44|229.38|226.58|229.38|226.58|229.24|226.44|0
1651022940000|2022-04-27 01:29:00|229.24|226.44|229.38|226.58|229.38|226.58|229.24|226.44|0
1651022950000|2022-04-27 01:29:10|229.24|226.44|229.24|226.44|229.24|226.44|229.24|226.44|0
1651022960000|2022-04-27 01:29:20|229.38|226.58|229.24|226.44|229.38|226.58|229.24|226.44|0
1651022980000|2022-04-27 01:29:40|229.11|226.31|229.11|226.31|229.11|226.31|229.11|226.31|0
1651022990000|2022-04-27 01:29:50|228.97|226.17|229.11|226.31|229.11|226.31|228.97|226.17|0
1651023000000|2022-04-27 01:30:00|229.24|226.44|229.11|226.31|229.24|226.44|229.11|226.31|0
1651023010000|2022-04-27 01:30:10|229.24|226.44|229.37|226.57|229.51|226.71|229.24|226.44|0
1651023020000|2022-04-27 01:30:20|229.24|226.44|229.11|226.31|229.24|226.44|229.11|226.31|0
1651023030000|2022-04-27 01:30:30|229.24|226.44|229.24|226.44|229.24|226.44|229.24|226.44|0
1651023040000|2022-04-27 01:30:40|229.31|226.51|229.24|226.44|229.31|226.51|229.24|226.44|0
1651023050000|2022-04-27 01:30:50|229.11|226.31|229.24|226.44|229.24|226.44|229.11|226.31|0
1651023060000|2022-04-27 01:31:00|229.18|226.38|229.18|226.38|229.18|226.38|229.11|226.31|0
1651023070000|2022-04-27 01:31:10|228.97|226.17|229.24|226.44|229.24|226.44|228.97|226.17|0
1651023080000|2022-04-27 01:31:20|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1651023090000|2022-04-27 01:31:30|229.44|226.64|229.51|226.71|229.51|226.71|229.44|226.64|0
1651023100000|2022-04-27 01:31:40|229.64|226.84|229.64|226.84|229.64|226.84|229.64|226.84|0
1651023110000|2022-04-27 01:31:50|229.58|226.78|229.64|226.84|229.64|226.84|229.58|226.78|0
1651023120000|2022-04-27 01:32:00|229.51|226.71|229.51|226.71|229.51|226.71|229.51|226.71|0
1651023130000|2022-04-27 01:32:10|229.64|226.84|229.64|226.84|229.64|226.84|229.64|226.84|0
1651023140000|2022-04-27 01:32:20|229.71|226.91|229.77|226.97|229.77|226.97|229.64|226.84|0
1651023150000|2022-04-27 01:32:30|230.04|227.24|229.91|227.11|230.04|227.24|229.91|227.11|0
1651023160000|2022-04-27 01:32:40|229.98|227.18|230.04|227.24|230.04|227.24|229.98|227.18|0
1651023170000|2022-04-27 01:32:50|230.18|227.38|230.04|227.24|230.18|227.38|230.04|227.24|0
1651023180000|2022-04-27 01:33:00|229.91|227.11|229.58|226.78|229.91|227.11|229.58|226.78|0
1651023190000|2022-04-27 01:33:10|229.51|226.71|229.37|226.57|229.51|226.71|229.37|226.57|0
1651023200000|2022-04-27 01:33:20|229.24|226.44|229.37|226.57|229.37|226.57|229.24|226.44|0
1651023210000|2022-04-27 01:33:30|229.17|226.37|228.97|226.17|229.17|226.37|228.84|226.04|0
1651023220000|2022-04-27 01:33:40|228.84|226.04|228.84|226.04|228.84|226.04|228.84|226.04|0
1651023240000|2022-04-27 01:34:00|228.91|226.11|228.84|226.04|228.91|226.11|228.84|226.04|0
1651023250000|2022-04-27 01:34:10|228.97|226.17|228.97|226.17|228.97|226.17|228.84|226.04|0
1651023260000|2022-04-27 01:34:20|228.84|226.04|228.84|226.04|228.84|226.04|228.84|226.04|0
1651023270000|2022-04-27 01:34:30|228.91|226.11|228.91|226.11|228.91|226.11|228.91|226.11|0
1651023280000|2022-04-27 01:34:40|228.84|226.04|228.84|226.04|228.84|226.04|228.84|226.04|0
1651023290000|2022-04-27 01:34:50|228.04|225.24|227.24|224.44|228.04|225.24|227.24|224.44|0
1651023300000|2022-04-27 01:35:00|227.5|224.7|227.5|224.7|227.64|224.84|227.5|224.7|0
1651023310000|2022-04-27 01:35:10|227.44|224.64|228.3|225.5|228.3|225.5|227.44|224.64|0
1651023320000|2022-04-27 01:35:20|228.44|225.64|228.57|225.77|228.57|225.77|228.44|225.64|0
1651023330000|2022-04-27 01:35:30|228.7|225.9|228.57|225.77|228.7|225.9|228.57|225.77|0
1651023340000|2022-04-27 01:35:40|228.43|225.63|228.43|225.63|228.43|225.63|228.43|225.63|0
1651023350000|2022-04-27 01:35:50|228.57|225.77|228.5|225.7|228.57|225.77|228.5|225.7|0
1651023360000|2022-04-27 01:36:00|228.43|225.63|228.43|225.63|228.57|225.77|228.43|225.63|0
1651023370000|2022-04-27 01:36:10|228.17|225.37|227.9|225.1|228.17|225.37|227.9|225.1|0
1651023380000|2022-04-27 01:36:20|228.03|225.23|227.9|225.1|228.03|225.23|227.9|225.1|0
1651023390000|2022-04-27 01:36:30|228.03|225.23|228.03|225.23|228.03|225.23|227.97|225.17|0
1651023400000|2022-04-27 01:36:40|228.17|225.37|228.03|225.23|228.17|225.37|228.03|225.23|0
1651023410000|2022-04-27 01:36:50|228.17|225.37|228.17|225.37|228.17|225.37|228.17|225.37|0
1651023420000|2022-04-27 01:37:00|228.43|225.63|228.3|225.5|228.43|225.63|228.3|225.5|0
1651023430000|2022-04-27 01:37:10|228.17|225.37|228.17|225.37|228.17|225.37|228.17|225.37|0
1651023440000|2022-04-27 01:37:20|228.3|225.5|228.17|225.37|228.3|225.5|228.17|225.37|0
1651023450000|2022-04-27 01:37:30|228.03|225.23|228.3|225.5|228.3|225.5|228.03|225.23|0
1651023460000|2022-04-27 01:37:40|228.17|225.37|228.17|225.37|228.17|225.37|228.17|225.37|0
1651023470000|2022-04-27 01:37:50|228.24|225.44|228.17|225.37|228.24|225.44|228.17|225.37|0
1651023480000|2022-04-27 01:38:00|228.3|225.5|228.3|225.5|228.3|225.5|228.3|225.5|0
1651023490000|2022-04-27 01:38:10|228.17|225.37|228.17|225.37|228.3|225.5|228.17|225.37|0
1651023500000|2022-04-27 01:38:20|228.03|225.23|227.77|224.97|228.03|225.23|227.77|224.97|0
1651023510000|2022-04-27 01:38:30|227.63|224.83|227.57|224.77|227.63|224.83|227.57|224.77|0
1651023520000|2022-04-27 01:38:40|227.5|224.7|227.5|224.7|227.5|224.7|227.37|224.57|0
1651023530000|2022-04-27 01:38:50|227.44|224.64|227.23|224.43|227.44|224.64|227.23|224.43|0
1651023540000|2022-04-27 01:39:00|227.17|224.37|227.1|224.3|227.23|224.43|227.1|224.3|0
1651023550000|2022-04-27 01:39:10|227.3|224.5|227.5|224.7|227.5|224.7|227.23|224.43|0
1651023560000|2022-04-27 01:39:20|227.37|224.57|227.23|224.43|227.37|224.57|227.23|224.43|0
1651023570000|2022-04-27 01:39:30|227.17|224.37|226.83|224.03|227.17|224.37|226.83|224.03|0
1651023580000|2022-04-27 01:39:40|226.7|223.9|224.85|222.05|226.7|223.9|224.85|222.05|0
1651023590000|2022-04-27 01:39:50|225.24|222.44|224.72|221.92|225.24|222.44|224.72|221.92|0
1651023600000|2022-04-27 01:40:00|224.45|221.65|224.85|222.05|224.92|222.12|224.45|221.65|0
1651023610000|2022-04-27 01:40:10|224.98|222.18|224.85|222.05|224.98|222.18|224.72|221.92|0
1651023620000|2022-04-27 01:40:20|224.98|222.18|225.38|222.58|225.38|222.58|224.98|222.18|0
1651023630000|2022-04-27 01:40:30|225.51|222.71|225.64|222.84|225.64|222.84|225.44|222.64|0
1651023640000|2022-04-27 01:40:40|225.51|222.71|225.51|222.71|225.51|222.71|225.51|222.71|0
1651023650000|2022-04-27 01:40:50|225.44|222.64|225.24|222.44|225.51|222.71|225.24|222.44|0
1651023660000|2022-04-27 01:41:00|225.38|222.58|225.51|222.71|225.51|222.71|225.24|222.44|0
1651023670000|2022-04-27 01:41:10|225.38|222.58|225.11|222.31|225.38|222.58|225.11|222.31|0
1651023680000|2022-04-27 01:41:20|225.24|222.44|224.45|221.65|225.24|222.44|224.45|221.65|0
1651023690000|2022-04-27 01:41:30|224.71|221.91|224.85|222.05|224.98|222.18|224.71|221.91|0
1651023700000|2022-04-27 01:41:40|224.91|222.11|225.24|222.44|225.24|222.44|224.91|222.11|0
1651023710000|2022-04-27 01:41:50|225.37|222.57|225.37|222.57|225.51|222.71|225.37|222.57|0
1651023720000|2022-04-27 01:42:00|225.11|222.31|224.71|221.91|225.11|222.31|224.71|221.91|0
1651023730000|2022-04-27 01:42:10|224.32|221.52|224.85|222.05|224.85|222.05|224.32|221.52|0
1651023740000|2022-04-27 01:42:20|225.11|222.31|225.37|222.57|225.37|222.57|225.11|222.31|0
1651023750000|2022-04-27 01:42:30|225.24|222.44|225.24|222.44|225.31|222.51|225.24|222.44|0
1651023760000|2022-04-27 01:42:40|225.11|222.31|225.24|222.44|225.24|222.44|225.11|222.31|0
1651023770000|2022-04-27 01:42:50|225.37|222.57|225.51|222.71|225.57|222.77|225.37|222.57|0
1651023780000|2022-04-27 01:43:00|225.64|222.84|225.44|222.64|225.64|222.84|225.44|222.64|0
1651023790000|2022-04-27 01:43:10|225.51|222.71|225.37|222.57|225.51|222.71|225.37|222.57|0
1651023800000|2022-04-27 01:43:20|225.51|222.71|225.64|222.84|225.64|222.84|225.51|222.71|0
1651023810000|2022-04-27 01:43:30|225.71|222.91|225.77|222.97|225.77|222.97|225.57|222.77|0
1651023820000|2022-04-27 01:43:40|225.71|222.91|225.77|222.97|225.77|222.97|225.71|222.91|0
1651023830000|2022-04-27 01:43:50|225.84|223.04|225.77|222.97|225.84|223.04|225.71|222.91|0
1651023840000|2022-04-27 01:44:00|225.84|223.04|225.77|222.97|225.84|223.04|225.71|222.91|0
1651023850000|2022-04-27 01:44:10|225.84|223.04|226.03|223.23|226.03|223.23|225.84|223.04|0
1651023860000|2022-04-27 01:44:20|225.97|223.17|226.03|223.23|226.03|223.23|225.97|223.17|0
1651023870000|2022-04-27 01:44:30|226.17|223.37|226.37|223.57|226.37|223.57|226.17|223.37|0
1651023880000|2022-04-27 01:44:40|226.3|223.5|226.43|223.63|226.43|223.63|226.3|223.5|0
1651023890000|2022-04-27 01:44:50|226.3|223.5|226.43|223.63|226.43|223.63|226.3|223.5|0
1651023900000|2022-04-27 01:45:00|226.3|223.5|226.17|223.37|226.3|223.5|226.17|223.37|0
1651023910000|2022-04-27 01:45:10|226.1|223.3|226.03|223.23|226.1|223.3|226.03|223.23|0
1651023920000|2022-04-27 01:45:20|226.17|223.37|226.1|223.3|226.17|223.37|226.1|223.3|0
1651023930000|2022-04-27 01:45:30|226.17|223.37|226.3|223.5|226.3|223.5|226.17|223.37|0
1651023940000|2022-04-27 01:45:40|226.43|223.63|226.43|223.63|226.43|223.63|226.43|223.63|0
1651023950000|2022-04-27 01:45:50|226.3|223.5|226.3|223.5|226.3|223.5|226.3|223.5|0
1651023960000|2022-04-27 01:46:00|226.43|223.63|226.3|223.5|226.43|223.63|226.17|223.37|0
1651023970000|2022-04-27 01:46:10|226.5|223.7|226.17|223.37|226.56|223.76|226.17|223.37|0
1651023980000|2022-04-27 01:46:20|226.3|223.5|226.1|223.3|226.3|223.5|226.1|223.3|0
1651023990000|2022-04-27 01:46:30|226.3|223.5|226.17|223.37|226.3|223.5|226.17|223.37|0
1651024000000|2022-04-27 01:46:40|225.9|223.1|225.9|223.1|226.03|223.23|225.9|223.1|0
1651024010000|2022-04-27 01:46:50|225.77|222.97|225.77|222.97|225.77|222.97|225.77|222.97|0
1651024020000|2022-04-27 01:47:00|225.84|223.04|225.63|222.83|225.84|223.04|225.63|222.83|0
1651024030000|2022-04-27 01:47:10|225.7|222.9|225.77|222.97|225.77|222.97|225.7|222.9|0
1651024040000|2022-04-27 01:47:20|225.9|223.1|226.1|223.3|226.1|223.3|225.9|223.1|0
1651024050000|2022-04-27 01:47:30|226.03|223.23|226.16|223.36|226.16|223.36|226.03|223.23|0
1651024070000|2022-04-27 01:47:50|226.03|223.23|226.03|223.23|226.03|223.23|226.03|223.23|0
1651024080000|2022-04-27 01:48:00|225.9|223.1|225.5|222.7|225.9|223.1|225.5|222.7|0
1651024090000|2022-04-27 01:48:10|225.63|222.83|225.5|222.7|225.63|222.83|225.5|222.7|0
1651024100000|2022-04-27 01:48:20|225.37|222.57|225.37|222.57|225.37|222.57|225.37|222.57|0
1651024110000|2022-04-27 01:48:30|225.5|222.7|225.57|222.77|225.57|222.77|225.5|222.7|0
1651024120000|2022-04-27 01:48:40|225.63|222.83|225.5|222.7|225.63|222.83|225.5|222.7|0
1651024130000|2022-04-27 01:48:50|225.57|222.77|225.7|222.9|225.7|222.9|225.57|222.77|0
1651024140000|2022-04-27 01:49:00|225.63|222.83|225.63|222.83|225.63|222.83|225.5|222.7|0
1651024150000|2022-04-27 01:49:10|225.7|222.9|225.7|222.9|225.77|222.97|225.63|222.83|0
1651024160000|2022-04-27 01:49:20|225.63|222.83|225.77|222.97|225.77|222.97|225.63|222.83|0
1651024170000|2022-04-27 01:49:30|225.83|223.03|226.23|223.43|226.23|223.43|225.83|223.03|0
1651024180000|2022-04-27 01:49:40|226.69|223.89|226.43|223.63|226.69|223.89|226.43|223.63|0
1651024190000|2022-04-27 01:49:50|226.5|223.7|226.96|224.16|226.96|224.16|226.5|223.7|0
1651024200000|2022-04-27 01:50:00|227.09|224.29|227.22|224.42|227.22|224.42|226.83|224.03|0
1651024210000|2022-04-27 01:50:10|227.76|224.96|227.89|225.09|227.89|225.09|227.76|224.96|0
1651024220000|2022-04-27 01:50:20|227.76|224.96|227.76|224.96|227.76|224.96|227.76|224.96|0
1651024230000|2022-04-27 01:50:30|227.62|224.82|227.36|224.56|227.62|224.82|227.36|224.56|0
1651024240000|2022-04-27 01:50:40|227.49|224.69|227.56|224.76|227.56|224.76|227.49|224.69|0
1651024250000|2022-04-27 01:50:50|227.62|224.82|227.89|225.09|227.89|225.09|227.62|224.82|0
1651024260000|2022-04-27 01:51:00|228.02|225.22|227.89|225.09|228.02|225.22|227.89|225.09|0
1651024270000|2022-04-27 01:51:10|228.02|225.22|227.76|224.96|228.02|225.22|227.76|224.96|0
1651024280000|2022-04-27 01:51:20|227.62|224.82|227.49|224.69|227.62|224.82|227.49|224.69|0
1651024290000|2022-04-27 01:51:30|227.62|224.82|227.76|224.96|227.89|225.09|227.62|224.82|0
1651024310000|2022-04-27 01:51:50|227.89|225.09|227.69|224.89|227.89|225.09|227.69|224.89|0
1651024320000|2022-04-27 01:52:00|227.62|224.82|227.62|224.82|227.62|224.82|227.62|224.82|0
1651024330000|2022-04-27 01:52:10|227.69|224.89|227.89|225.09|227.89|225.09|227.69|224.89|0
1651024340000|2022-04-27 01:52:20|227.75|224.95|227.62|224.82|227.75|224.95|227.62|224.82|0
1651024350000|2022-04-27 01:52:30|227.49|224.69|227.49|224.69|227.49|224.69|227.49|224.69|0
1651024370000|2022-04-27 01:52:50|227.35|224.55|227.35|224.55|227.35|224.55|227.35|224.55|0
1651024380000|2022-04-27 01:53:00|227.29|224.49|227.29|224.49|227.29|224.49|227.09|224.29|0
1651024390000|2022-04-27 01:53:10|227.35|224.55|227.09|224.29|227.35|224.55|227.09|224.29|0
1651024400000|2022-04-27 01:53:20|227.22|224.42|227.22|224.42|227.22|224.42|227.22|224.42|0
1651024410000|2022-04-27 01:53:30|227.29|224.49|227.35|224.55|227.35|224.55|227.29|224.49|0
1651024420000|2022-04-27 01:53:40|227.29|224.49|227.29|224.49|227.35|224.55|227.29|224.49|0
1651024430000|2022-04-27 01:53:50|227.22|224.42|227.35|224.55|227.35|224.55|227.22|224.42|0
1651024440000|2022-04-27 01:54:00|227.75|224.95|227.89|225.09|227.89|225.09|227.75|224.95|0
1651024460000|2022-04-27 01:54:20|227.82|225.02|227.62|224.82|227.82|225.02|227.62|224.82|0
1651024470000|2022-04-27 01:54:30|227.89|225.09|227.89|225.09|227.89|225.09|227.82|225.02|0
1651024480000|2022-04-27 01:54:40|228.02|225.22|228.02|225.22|228.09|225.29|228.02|225.22|0
1651024490000|2022-04-27 01:54:50|228.15|225.35|228.02|225.22|228.15|225.35|228.02|225.22|0
1651024500000|2022-04-27 01:55:00|228.15|225.35|228.02|225.22|228.15|225.35|227.89|225.09|0
1651024510000|2022-04-27 01:55:10|227.95|225.15|227.75|224.95|227.95|225.15|227.75|224.95|0
1651024520000|2022-04-27 01:55:20|227.69|224.89|227.69|224.89|227.69|224.89|227.69|224.89|0
1651024530000|2022-04-27 01:55:30|227.62|224.82|227.69|224.89|227.75|224.95|227.62|224.82|0
1651024540000|2022-04-27 01:55:40|227.75|224.95|227.62|224.82|227.75|224.95|227.62|224.82|0
1651024550000|2022-04-27 01:55:50|227.49|224.69|227.55|224.75|227.62|224.82|227.49|224.69|0
1651024560000|2022-04-27 01:56:00|227.62|224.82|227.62|224.82|227.62|224.82|227.49|224.69|0
1651024570000|2022-04-27 01:56:10|227.55|224.75|227.62|224.82|227.62|224.82|227.55|224.75|0
1651024580000|2022-04-27 01:56:20|227.49|224.69|227.62|224.82|227.62|224.82|227.49|224.69|0
1651024590000|2022-04-27 01:56:30|227.49|224.69|227.35|224.55|227.49|224.69|227.35|224.55|0
1651024600000|2022-04-27 01:56:40|227.42|224.62|227.48|224.68|227.48|224.68|227.42|224.62|0
1651024610000|2022-04-27 01:56:50|227.42|224.62|227.62|224.82|227.62|224.82|227.35|224.55|0
1651024620000|2022-04-27 01:57:00|227.55|224.75|227.48|224.68|227.62|224.82|227.42|224.62|0
1651024630000|2022-04-27 01:57:10|227.55|224.75|227.75|224.95|227.75|224.95|227.55|224.75|0
1651024650000|2022-04-27 01:57:30|227.69|224.89|227.88|225.08|227.88|225.08|227.69|224.89|0
1651024660000|2022-04-27 01:57:40|227.82|225.02|227.88|225.08|227.88|225.08|227.82|225.02|0
1651024670000|2022-04-27 01:57:50|228.02|225.22|227.88|225.08|228.02|225.22|227.88|225.08|0
1651024680000|2022-04-27 01:58:00|227.95|225.15|227.88|225.08|227.95|225.15|227.75|224.95|0
1651024690000|2022-04-27 01:58:10|227.75|224.95|227.95|225.15|227.95|225.15|227.75|224.95|0
1651024700000|2022-04-27 01:58:20|227.88|225.08|227.95|225.15|228.02|225.22|227.88|225.08|0
1651024710000|2022-04-27 01:58:30|227.88|225.08|227.82|225.02|227.88|225.08|227.62|224.82|0
1651024720000|2022-04-27 01:58:40|227.75|224.95|227.75|224.95|227.75|224.95|227.69|224.89|0
1651024730000|2022-04-27 01:58:50|227.55|224.75|227.48|224.68|227.55|224.75|227.48|224.68|0
1651024740000|2022-04-27 01:59:00|227.62|224.82|227.62|224.82|227.62|224.82|227.62|224.82|0
1651024750000|2022-04-27 01:59:10|227.69|224.89|227.55|224.75|227.69|224.89|227.55|224.75|0
1651024760000|2022-04-27 01:59:20|227.48|224.68|227.62|224.82|227.62|224.82|227.48|224.68|0
1651024770000|2022-04-27 01:59:30|227.75|224.95|227.62|224.82|227.75|224.95|227.62|224.82|0
1651024780000|2022-04-27 01:59:40|227.68|224.88|227.62|224.82|227.68|224.88|227.62|224.82|0
1651024790000|2022-04-27 01:59:50|227.68|224.88|227.62|224.82|227.68|224.88|227.62|224.82|0
1651024800000|2022-04-27 02:00:00|227.48|224.68|227.75|224.95|227.75|224.95|227.48|224.68|0
1651024810000|2022-04-27 02:00:10|227.88|225.08|227.88|225.08|227.88|225.08|227.75|224.95|0
1651024820000|2022-04-27 02:00:20|228.28|225.48|228.41|225.61|228.41|225.61|228.28|225.48|0
1651024830000|2022-04-27 02:00:30|228.28|225.48|228.01|225.21|228.28|225.48|227.88|225.08|0
1651024840000|2022-04-27 02:00:40|228.22|225.42|228.01|225.21|228.22|225.42|228.01|225.21|0
1651024850000|2022-04-27 02:00:50|228.08|225.28|228.28|225.48|228.28|225.48|228.08|225.28|0
1651024860000|2022-04-27 02:01:00|228.41|225.61|228.62|225.82|228.62|225.82|228.35|225.55|0
1651024870000|2022-04-27 02:01:10|228.55|225.75|228.55|225.75|228.55|225.75|228.48|225.68|0
1651024880000|2022-04-27 02:01:20|228.48|225.68|228.55|225.75|228.55|225.75|228.48|225.68|0
1651024900000|2022-04-27 02:01:40|228.41|225.61|228.41|225.61|228.41|225.61|228.41|225.61|0
1651024910000|2022-04-27 02:01:50|228.15|225.35|228.28|225.48|228.35|225.55|228.15|225.35|0
1651024920000|2022-04-27 02:02:00|228.41|225.61|228.41|225.61|228.41|225.61|228.41|225.61|0
1651024930000|2022-04-27 02:02:10|228.48|225.68|228.41|225.61|228.55|225.75|228.41|225.61|0
1651024940000|2022-04-27 02:02:20|228.55|225.75|228.62|225.82|228.62|225.82|228.55|225.75|0
1651024950000|2022-04-27 02:02:30|228.55|225.75|228.68|225.88|228.68|225.88|228.41|225.61|0
1651024960000|2022-04-27 02:02:40|228.62|225.82|228.41|225.61|228.68|225.88|228.41|225.61|0
1651024970000|2022-04-27 02:02:50|228.48|225.68|228.48|225.68|228.48|225.68|228.48|225.68|0
1651024980000|2022-04-27 02:03:00|228.41|225.61|228.55|225.75|228.55|225.75|228.41|225.61|0
1651024990000|2022-04-27 02:03:10|228.62|225.82|228.41|225.61|228.68|225.88|228.41|225.61|0
1651025000000|2022-04-27 02:03:20|228.28|225.48|228.28|225.48|228.35|225.55|228.28|225.48|0
1651025010000|2022-04-27 02:03:30|228.35|225.55|228.28|225.48|228.35|225.55|228.28|225.48|0
1651025020000|2022-04-27 02:03:40|228.15|225.35|228.14|225.34|228.15|225.35|228.14|225.34|0
1651025030000|2022-04-27 02:03:50|228.01|225.21|228.01|225.21|228.01|225.21|228.01|225.21|0
1651025040000|2022-04-27 02:04:00|228.14|225.34|228.41|225.61|228.41|225.61|228.14|225.34|0
1651025050000|2022-04-27 02:04:10|228.54|225.74|228.68|225.88|228.68|225.88|228.54|225.74|0
1651025060000|2022-04-27 02:04:20|228.61|225.81|228.61|225.81|228.61|225.81|228.61|225.81|0
1651025070000|2022-04-27 02:04:30|228.54|225.74|228.35|225.55|228.54|225.74|228.28|225.48|0
1651025080000|2022-04-27 02:04:40|228.41|225.61|228.28|225.48|228.41|225.61|228.28|225.48|0
1651025090000|2022-04-27 02:04:50|228.14|225.34|228.01|225.21|228.14|225.34|228.01|225.21|0
1651025100000|2022-04-27 02:05:00|227.88|225.08|228.01|225.21|228.01|225.21|227.88|225.08|0
1651025110000|2022-04-27 02:05:10|228.14|225.34|228.01|225.21|228.14|225.34|228.01|225.21|0
1651025120000|2022-04-27 02:05:20|227.95|225.15|227.88|225.08|227.95|225.15|227.88|225.08|0
1651025130000|2022-04-27 02:05:30|227.74|224.94|227.55|224.75|227.74|224.94|227.48|224.68|0
1651025140000|2022-04-27 02:05:40|227.61|224.81|227.88|225.08|227.88|225.08|227.61|224.81|0
1651025150000|2022-04-27 02:05:50|227.81|225.01|227.88|225.08|228.01|225.21|227.81|225.01|0
1651025160000|2022-04-27 02:06:00|228.01|225.21|228.21|225.41|228.21|225.41|228.01|225.21|0
1651025170000|2022-04-27 02:06:10|228.28|225.48|228.14|225.34|228.28|225.48|228.14|225.34|0
1651025180000|2022-04-27 02:06:20|228.21|225.41|228.48|225.68|228.54|225.74|228.21|225.41|0
1651025190000|2022-04-27 02:06:30|228.54|225.74|228.48|225.68|228.54|225.74|228.48|225.68|0
1651025200000|2022-04-27 02:06:40|228.41|225.61|228.54|225.74|228.54|225.74|228.41|225.61|0
1651025210000|2022-04-27 02:06:50|228.61|225.81|228.68|225.88|228.68|225.88|228.61|225.81|0
1651025220000|2022-04-27 02:07:00|229.61|226.81|230.28|227.48|230.28|227.48|229.61|226.81|0
1651025230000|2022-04-27 02:07:10|230.95|228.15|231.76|228.96|231.76|228.96|230.95|228.15|0
1651025240000|2022-04-27 02:07:20|231.36|228.56|231.76|228.96|231.83|229.03|231.36|228.56|0
1651025250000|2022-04-27 02:07:30|231.7|228.9|232.17|229.37|232.17|229.37|231.7|228.9|0
1651025260000|2022-04-27 02:07:40|232.44|229.64|232.44|229.64|232.44|229.64|232.24|229.44|0
1651025270000|2022-04-27 02:07:50|232.3|229.5|232.3|229.5|232.44|229.64|232.3|229.5|0
1651025280000|2022-04-27 02:08:00|232.43|229.63|232.3|229.5|232.43|229.63|232.3|229.5|0
1651025290000|2022-04-27 02:08:10|232.03|229.23|231.63|228.83|232.03|229.23|231.63|228.83|0
1651025300000|2022-04-27 02:08:20|231.49|228.69|231.49|228.69|231.49|228.69|231.49|228.69|0
1651025310000|2022-04-27 02:08:30|231.63|228.83|231.36|228.56|231.63|228.83|231.36|228.56|0
1651025320000|2022-04-27 02:08:40|231.43|228.63|231.36|228.56|231.43|228.63|231.22|228.42|0
1651025330000|2022-04-27 02:08:50|231.49|228.69|231.63|228.83|231.63|228.83|231.49|228.69|0
1651025340000|2022-04-27 02:09:00|232.03|229.23|232.16|229.36|232.16|229.36|232.03|229.23|0
1651025350000|2022-04-27 02:09:10|232.57|229.77|232.43|229.63|232.57|229.77|232.43|229.63|0
1651025360000|2022-04-27 02:09:20|232.3|229.5|232.16|229.36|232.3|229.5|232.16|229.36|0
1651025370000|2022-04-27 02:09:30|232.43|229.63|232.43|229.63|232.5|229.7|232.43|229.63|0
1651025380000|2022-04-27 02:09:40|232.3|229.5|231.89|229.09|232.3|229.5|231.89|229.09|0
1651025390000|2022-04-27 02:09:50|231.96|229.16|231.56|228.76|231.96|229.16|231.49|228.69|0
1651025400000|2022-04-27 02:10:00|231.62|228.82|231.62|228.82|231.69|228.89|231.49|228.69|0
1651025410000|2022-04-27 02:10:10|231.56|228.76|231.22|228.42|231.56|228.76|231.22|228.42|0
1651025420000|2022-04-27 02:10:20|231.02|228.22|230.82|228.02|231.02|228.22|230.82|228.02|0
1651025430000|2022-04-27 02:10:30|230.68|227.88|230.68|227.88|230.68|227.88|230.55|227.75|0
1651025440000|2022-04-27 02:10:40|230.55|227.75|230.68|227.88|230.82|228.02|230.55|227.75|0
1651025450000|2022-04-27 02:10:50|230.15|227.35|230.14|227.34|230.28|227.48|230.14|227.34|0
1651025460000|2022-04-27 02:11:00|230.01|227.21|229.61|226.81|230.14|227.34|229.61|226.81|0
1651025470000|2022-04-27 02:11:10|229.47|226.67|229.47|226.67|229.54|226.74|229.47|226.67|0
1651025480000|2022-04-27 02:11:20|229.61|226.81|229.34|226.54|229.61|226.81|229.21|226.41|0
1651025490000|2022-04-27 02:11:30|229.28|226.48|229.41|226.61|229.41|226.61|229.21|226.41|0
1651025500000|2022-04-27 02:11:40|229.47|226.67|229.34|226.54|229.47|226.67|229.34|226.54|0
1651025520000|2022-04-27 02:12:00|229.21|226.41|228.67|225.87|229.21|226.41|228.67|225.87|0
1651025530000|2022-04-27 02:12:10|228.81|226.01|228.81|226.01|228.81|226.01|228.81|226.01|0
1651025540000|2022-04-27 02:12:20|228.94|226.14|228.67|225.87|228.94|226.14|228.67|225.87|0
1651025550000|2022-04-27 02:12:30|228.54|225.74|228.81|226.01|228.81|226.01|228.54|225.74|0
1651025560000|2022-04-27 02:12:40|228.8|226|228.94|226.14|228.94|226.14|228.8|226|0
1651025570000|2022-04-27 02:12:50|228.87|226.07|228.94|226.14|228.94|226.14|228.87|226.07|0
1651025580000|2022-04-27 02:13:00|228.8|226|228.54|225.74|228.8|226|228.54|225.74|0
1651025590000|2022-04-27 02:13:10|228.67|225.87|228.54|225.74|228.67|225.87|228.54|225.74|0
1651025610000|2022-04-27 02:13:30|228.4|225.6|228.54|225.74|228.54|225.74|228.4|225.6|0
1651025620000|2022-04-27 02:13:40|228.67|225.87|228.54|225.74|228.67|225.87|228.54|225.74|0
1651025630000|2022-04-27 02:13:50|228.67|225.87|228.61|225.81|228.67|225.87|228.61|225.81|0
1651025640000|2022-04-27 02:14:00|228.54|225.74|228.61|225.81|228.61|225.81|228.54|225.74|0
1651025650000|2022-04-27 02:14:10|228.67|225.87|228.67|225.87|228.67|225.87|228.67|225.87|0
1651025670000|2022-04-27 02:14:30|228.94|226.14|228.94|226.14|228.94|226.14|228.87|226.07|0
1651025680000|2022-04-27 02:14:40|228.67|225.87|228.67|225.87|228.67|225.87|228.67|225.87|0
1651025690000|2022-04-27 02:14:50|228.54|225.74|228.54|225.74|228.54|225.74|228.4|225.6|0
1651025700000|2022-04-27 02:15:00|228.8|226|228.8|226|228.8|226|228.8|226|0
1651025710000|2022-04-27 02:15:10|229.2|226.4|229.61|226.81|229.61|226.81|229.2|226.4|0
1651025720000|2022-04-27 02:15:20|229.74|226.94|229.47|226.67|229.74|226.94|229.47|226.67|0
1651025730000|2022-04-27 02:15:30|229.34|226.54|229.34|226.54|229.47|226.67|229.34|226.54|0
1651025740000|2022-04-27 02:15:40|229.2|226.4|229.07|226.27|229.34|226.54|229.07|226.27|0
1651025750000|2022-04-27 02:15:50|228.94|226.14|228.8|226|228.94|226.14|228.8|226|0
1651025760000|2022-04-27 02:16:00|228.67|225.87|228.8|226|228.8|226|228.67|225.87|0
1651025770000|2022-04-27 02:16:10|228.67|225.87|228.67|225.87|228.67|225.87|228.67|225.87|0
1651025780000|2022-04-27 02:16:20|228.8|226|228.8|226|228.8|226|228.67|225.87|0
1651025790000|2022-04-27 02:16:30|228.74|225.94|229.07|226.27|229.07|226.27|228.74|225.94|0
1651025800000|2022-04-27 02:16:40|228.94|226.14|229.14|226.34|229.14|226.34|228.94|226.14|0
1651025810000|2022-04-27 02:16:50|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1651025820000|2022-04-27 02:17:00|229.14|226.34|228.87|226.07|229.14|226.34|228.87|226.07|0
1651025830000|2022-04-27 02:17:10|228.8|226|228.8|226|228.93|226.13|228.8|226|0
1651025840000|2022-04-27 02:17:20|228.67|225.87|228.67|225.87|228.67|225.87|228.67|225.87|0
1651025850000|2022-04-27 02:17:30|228.74|225.94|228.53|225.73|228.74|225.94|228.53|225.73|0
1651025860000|2022-04-27 02:17:40|228.6|225.8|228.8|226|228.8|226|228.6|225.8|0
1651025870000|2022-04-27 02:17:50|228.53|225.73|228.53|225.73|228.67|225.87|228.53|225.73|0
1651025880000|2022-04-27 02:18:00|228.4|225.6|228.67|225.87|228.67|225.87|228.4|225.6|0
1651025890000|2022-04-27 02:18:10|228.93|226.13|228.67|225.87|228.93|226.13|228.67|225.87|0
1651025900000|2022-04-27 02:18:20|228.6|225.8|228.6|225.8|228.6|225.8|228.6|225.8|0
1651025910000|2022-04-27 02:18:30|228.53|225.73|228.67|225.87|228.67|225.87|228.53|225.73|0
1651025920000|2022-04-27 02:18:40|228.53|225.73|228.6|225.8|228.6|225.8|228.53|225.73|0
1651025930000|2022-04-27 02:18:50|228.53|225.73|228.53|225.73|228.53|225.73|228.53|225.73|0
1651025940000|2022-04-27 02:19:00|228.6|225.8|228.4|225.6|228.6|225.8|228.4|225.6|0
1651025950000|2022-04-27 02:19:10|228.34|225.54|228.67|225.87|228.67|225.87|228.34|225.54|0
1651025960000|2022-04-27 02:19:20|228.8|226|228.74|225.94|228.8|226|228.74|225.94|0
1651025970000|2022-04-27 02:19:30|228.8|226|228.74|225.94|229.07|226.27|228.74|225.94|0
1651025980000|2022-04-27 02:19:40|228.8|226|228.67|225.87|228.8|226|228.67|225.87|0
1651025990000|2022-04-27 02:19:50|228.8|226|228.67|225.87|228.8|226|228.67|225.87|0
1651026000000|2022-04-27 02:20:00|228.6|225.8|228.67|225.87|228.67|225.87|228.6|225.8|0
1651026020000|2022-04-27 02:20:20|228.6|225.8|228.66|225.86|228.66|225.86|228.6|225.8|0
1651026030000|2022-04-27 02:20:30|228.6|225.8|228.6|225.8|228.6|225.8|228.6|225.8|0
1651026040000|2022-04-27 02:20:40|228.66|225.86|228.93|226.13|228.93|226.13|228.66|225.86|0
1651026050000|2022-04-27 02:20:50|228.87|226.07|228.93|226.13|228.93|226.13|228.87|226.07|0
1651026060000|2022-04-27 02:21:00|229.07|226.27|229.2|226.4|229.2|226.4|229.07|226.27|0
1651026070000|2022-04-27 02:21:10|229.87|227.07|229.47|226.67|229.87|227.07|229.47|226.67|0
1651026080000|2022-04-27 02:21:20|229.33|226.53|229.33|226.53|229.4|226.6|229.33|226.53|0
1651026090000|2022-04-27 02:21:30|229.47|226.67|229.73|226.93|229.73|226.93|229.47|226.67|0
1651026100000|2022-04-27 02:21:40|229.87|227.07|229.87|227.07|229.87|227.07|229.73|226.93|0
1651026110000|2022-04-27 02:21:50|229.73|226.93|229.73|226.93|229.73|226.93|229.73|226.93|0
1651026120000|2022-04-27 02:22:00|229.54|226.74|229.47|226.67|229.6|226.8|229.47|226.67|0
1651026130000|2022-04-27 02:22:10|229.4|226.6|229.47|226.67|229.47|226.67|229.4|226.6|0
1651026140000|2022-04-27 02:22:20|229.4|226.6|228.8|226|229.4|226.6|228.8|226|0
1651026160000|2022-04-27 02:22:40|228.53|225.73|228.26|225.46|228.53|225.73|228.26|225.46|0
1651026170000|2022-04-27 02:22:50|228.4|225.6|228.26|225.46|228.4|225.6|228.26|225.46|0
1651026180000|2022-04-27 02:23:00|228.13|225.33|227.86|225.06|228.13|225.33|227.86|225.06|0
1651026190000|2022-04-27 02:23:10|228|225.2|228.4|225.6|228.4|225.6|228|225.2|0
1651026200000|2022-04-27 02:23:20|228.26|225.46|228.33|225.53|228.33|225.53|228.26|225.46|0
1651026210000|2022-04-27 02:23:30|228.26|225.46|228.33|225.53|228.4|225.6|228.26|225.46|0
1651026220000|2022-04-27 02:23:40|228.4|225.6|228.66|225.86|228.8|226|228.4|225.6|0
1651026230000|2022-04-27 02:23:50|228.8|226|228.6|225.8|228.8|226|228.6|225.8|0
1651026240000|2022-04-27 02:24:00|228.66|225.86|228.93|226.13|228.93|226.13|228.66|225.86|0
1651026250000|2022-04-27 02:24:10|229.06|226.26|229.06|226.26|229.2|226.4|229.06|226.26|0
1651026260000|2022-04-27 02:24:20|229.2|226.4|229.06|226.26|229.2|226.4|229.06|226.26|0
1651026270000|2022-04-27 02:24:30|229.2|226.4|229.27|226.47|229.27|226.47|229.06|226.26|0
1651026280000|2022-04-27 02:24:40|229.33|226.53|229.2|226.4|229.33|226.53|229.2|226.4|0
1651026290000|2022-04-27 02:24:50|229.06|226.26|229.06|226.26|229.06|226.26|229.06|226.26|0
1651026300000|2022-04-27 02:25:00|229.2|226.4|228.93|226.13|229.2|226.4|228.93|226.13|0
1651026310000|2022-04-27 02:25:10|229|226.2|229|226.2|229|226.2|229|226.2|0
1651026320000|2022-04-27 02:25:20|229.06|226.26|228.93|226.13|229.06|226.26|228.93|226.13|0
1651026330000|2022-04-27 02:25:30|229|226.2|229|226.2|229.13|226.33|229|226.2|0
1651026340000|2022-04-27 02:25:40|228.93|226.13|229.2|226.4|229.2|226.4|228.93|226.13|0
1651026350000|2022-04-27 02:25:50|229.26|226.46|229.6|226.8|229.6|226.8|229.26|226.46|0
1651026360000|2022-04-27 02:26:00|229.73|226.93|229.6|226.8|229.73|226.93|229.46|226.66|0
1651026370000|2022-04-27 02:26:10|229.67|226.87|229.46|226.66|229.67|226.87|229.46|226.66|0
1651026380000|2022-04-27 02:26:20|229.6|226.8|229.73|226.93|229.73|226.93|229.6|226.8|0
1651026400000|2022-04-27 02:26:40|229.46|226.66|229.4|226.6|229.53|226.73|229.4|226.6|0
1651026410000|2022-04-27 02:26:50|229.46|226.66|229.46|226.66|229.53|226.73|229.46|226.66|0
1651026420000|2022-04-27 02:27:00|229.33|226.53|229.4|226.6|229.46|226.66|229.33|226.53|0
1651026430000|2022-04-27 02:27:10|229.33|226.53|229.13|226.33|229.33|226.53|229.13|226.33|0
1651026440000|2022-04-27 02:27:20|229.06|226.26|229.06|226.26|229.13|226.33|229.06|226.26|0
1651026450000|2022-04-27 02:27:30|228.13|225.33|227.99|225.19|228.39|225.59|227.99|225.19|0
1651026460000|2022-04-27 02:27:40|228.13|225.33|228.26|225.46|228.26|225.46|227.86|225.06|0
1651026470000|2022-04-27 02:27:50|228.66|225.86|228.26|225.46|228.66|225.86|228.26|225.46|0
1651026480000|2022-04-27 02:28:00|228.12|225.32|228.12|225.32|228.12|225.32|228.06|225.26|0
1651026490000|2022-04-27 02:28:10|228.26|225.46|228.39|225.59|228.39|225.59|228.26|225.46|0
1651026500000|2022-04-27 02:28:20|228.46|225.66|228.66|225.86|228.66|225.86|228.46|225.66|0
1651026510000|2022-04-27 02:28:30|228.59|225.79|228.73|225.93|228.73|225.93|228.59|225.79|0
1651026520000|2022-04-27 02:28:40|228.86|226.06|228.79|225.99|228.86|226.06|228.66|225.86|0
1651026530000|2022-04-27 02:28:50|228.66|225.86|228.52|225.72|228.66|225.86|228.46|225.66|0
1651026540000|2022-04-27 02:29:00|228.59|225.79|228.52|225.72|228.66|225.86|228.52|225.72|0
1651026550000|2022-04-27 02:29:10|228.46|225.66|228.06|225.26|228.46|225.66|228.06|225.26|0
1651026560000|2022-04-27 02:29:20|228.12|225.32|227.86|225.06|228.12|225.32|227.86|225.06|0
1651026570000|2022-04-27 02:29:30|227.99|225.19|228.33|225.53|228.39|225.59|227.99|225.19|0
1651026580000|2022-04-27 02:29:40|228.26|225.46|228.26|225.46|228.26|225.46|228.26|225.46|0
1651026590000|2022-04-27 02:29:50|228.19|225.39|227.86|225.06|228.19|225.39|227.86|225.06|0
1651026600000|2022-04-27 02:30:00|227.72|224.92|227.46|224.66|227.86|225.06|227.46|224.66|0
1651026610000|2022-04-27 02:30:10|227.39|224.59|227.32|224.52|227.39|224.59|227.32|224.52|0
1651026620000|2022-04-27 02:30:20|227.59|224.79|227.86|225.06|227.99|225.19|227.59|224.79|0
1651026630000|2022-04-27 02:30:30|227.93|225.13|228.06|225.26|228.06|225.26|227.86|225.06|0
1651026640000|2022-04-27 02:30:40|228.12|225.32|228.26|225.46|228.26|225.46|228.12|225.32|0
1651026660000|2022-04-27 02:31:00|228.33|225.53|228.46|225.66|228.52|225.72|228.33|225.53|0
1651026670000|2022-04-27 02:31:10|228.39|225.59|228.79|225.99|228.79|225.99|228.39|225.59|0
1651026680000|2022-04-27 02:31:20|228.66|225.86|228.52|225.72|228.79|225.99|228.52|225.72|0
1651026690000|2022-04-27 02:31:30|228.46|225.66|228.39|225.59|228.52|225.72|228.39|225.59|0
1651026700000|2022-04-27 02:31:40|228.46|225.66|228.39|225.59|228.46|225.66|228.39|225.59|0
1651026710000|2022-04-27 02:31:50|228.26|225.46|228.39|225.59|228.39|225.59|228.26|225.46|0
1651026720000|2022-04-27 02:32:00|228.72|225.92|228.25|225.45|228.72|225.92|228.25|225.45|0
1651026730000|2022-04-27 02:32:10|228.32|225.52|228.25|225.45|228.32|225.52|228.25|225.45|0
1651026740000|2022-04-27 02:32:20|228.32|225.52|228.12|225.32|228.32|225.52|228.12|225.32|0
1651026750000|2022-04-27 02:32:30|227.92|225.12|227.92|225.12|227.99|225.19|227.92|225.12|0
1651026760000|2022-04-27 02:32:40|227.99|225.19|227.99|225.19|227.99|225.19|227.99|225.19|0
1651026770000|2022-04-27 02:32:50|227.92|225.12|227.99|225.19|227.99|225.19|227.92|225.12|0
1651026780000|2022-04-27 02:33:00|228.06|225.26|228.12|225.32|228.12|225.32|228.06|225.26|0
1651026790000|2022-04-27 02:33:10|228.06|225.26|228.46|225.66|228.46|225.66|228.06|225.26|0
1651026800000|2022-04-27 02:33:20|228.72|225.92|228.79|225.99|228.79|225.99|228.72|225.92|0
1651026810000|2022-04-27 02:33:30|228.72|225.92|228.52|225.72|228.72|225.92|228.46|225.66|0
1651026820000|2022-04-27 02:33:40|228.46|225.66|228.52|225.72|228.52|225.72|228.46|225.66|0
1651026830000|2022-04-27 02:33:50|228.46|225.66|228.32|225.52|228.59|225.79|228.32|225.52|0
1651026840000|2022-04-27 02:34:00|228.25|225.45|228.32|225.52|228.32|225.52|228.25|225.45|0
1651026850000|2022-04-27 02:34:10|228.39|225.59|228.39|225.59|228.46|225.66|228.39|225.59|0
1651026860000|2022-04-27 02:34:20|228.32|225.52|228.25|225.45|228.32|225.52|228.19|225.39|0
1651026870000|2022-04-27 02:34:30|228.39|225.59|227.99|225.19|228.39|225.59|227.99|225.19|0
1651026880000|2022-04-27 02:34:40|228.06|225.26|228.32|225.52|228.32|225.52|228.06|225.26|0
1651026890000|2022-04-27 02:34:50|227.99|225.19|228.12|225.32|228.12|225.32|227.99|225.19|0
1651026900000|2022-04-27 02:35:00|228.25|225.45|228.39|225.59|228.39|225.59|228.25|225.45|0
1651026910000|2022-04-27 02:35:10|228.32|225.52|228.25|225.45|228.32|225.52|228.25|225.45|0
1651026920000|2022-04-27 02:35:20|228.32|225.52|228.32|225.52|228.32|225.52|228.25|225.45|0
1651026930000|2022-04-27 02:35:30|228.25|225.45|228.25|225.45|228.25|225.45|228.19|225.39|0
1651026940000|2022-04-27 02:35:40|228.52|225.72|228.45|225.65|228.52|225.72|228.45|225.65|0
1651026950000|2022-04-27 02:35:50|228.39|225.59|228.52|225.72|228.52|225.72|228.39|225.59|0
1651026960000|2022-04-27 02:36:00|228.65|225.85|228.92|226.12|228.92|226.12|228.65|225.85|0
1651026970000|2022-04-27 02:36:10|228.99|226.19|229.26|226.46|229.26|226.46|228.99|226.19|0
1651026980000|2022-04-27 02:36:20|229.19|226.39|229.12|226.32|229.32|226.52|229.12|226.32|0
1651026990000|2022-04-27 02:36:30|229.05|226.25|229.19|226.39|229.19|226.39|229.05|226.25|0
1651027000000|2022-04-27 02:36:40|229.12|226.32|229.05|226.25|229.12|226.32|228.92|226.12|0
1651027010000|2022-04-27 02:36:50|229.12|226.32|229.26|226.46|229.26|226.46|229.05|226.25|0
1651027020000|2022-04-27 02:37:00|229.19|226.39|228.92|226.12|229.19|226.39|228.92|226.12|0
1651027030000|2022-04-27 02:37:10|228.99|226.19|229.05|226.25|229.05|226.25|228.99|226.19|0
1651027040000|2022-04-27 02:37:20|228.92|226.12|229.05|226.25|229.05|226.25|228.92|226.12|0
1651027050000|2022-04-27 02:37:30|228.92|226.12|228.92|226.12|228.92|226.12|228.92|226.12|0
1651027060000|2022-04-27 02:37:40|229.05|226.25|228.92|226.12|229.05|226.25|228.92|226.12|0
1651027070000|2022-04-27 02:37:50|228.85|226.05|228.92|226.12|229.19|226.39|228.85|226.05|0
1651027080000|2022-04-27 02:38:00|228.78|225.98|228.78|225.98|228.78|225.98|228.78|225.98|0
1651027090000|2022-04-27 02:38:10|228.65|225.85|228.12|225.32|228.65|225.85|228.12|225.32|0
1651027100000|2022-04-27 02:38:20|228.19|225.39|227.98|225.18|228.25|225.45|227.98|225.18|0
1651027120000|2022-04-27 02:38:40|228.05|225.25|228.25|225.45|228.25|225.45|228.05|225.25|0
1651027130000|2022-04-27 02:38:50|228.38|225.58|228.38|225.58|228.38|225.58|228.38|225.58|0
1651027140000|2022-04-27 02:39:00|228.52|225.72|228.65|225.85|228.65|225.85|228.52|225.72|0
1651027150000|2022-04-27 02:39:10|228.45|225.65|228.38|225.58|228.45|225.65|228.32|225.52|0
1651027160000|2022-04-27 02:39:20|228.32|225.52|228.25|225.45|228.38|225.58|228.25|225.45|0
1651027170000|2022-04-27 02:39:30|228.32|225.52|228.05|225.25|228.32|225.52|228.05|225.25|0
1651027180000|2022-04-27 02:39:40|227.98|225.18|228.12|225.32|228.12|225.32|227.98|225.18|0
1651027190000|2022-04-27 02:39:50|228.05|225.25|227.92|225.12|228.05|225.25|227.85|225.05|0
1651027200000|2022-04-27 02:40:00|227.72|224.92|227.58|224.78|227.72|224.92|227.52|224.72|0
1651027210000|2022-04-27 02:40:10|227.45|224.65|227.58|224.78|227.58|224.78|227.45|224.65|0
1651027220000|2022-04-27 02:40:20|227.52|224.72|227.58|224.78|227.58|224.78|227.52|224.72|0
1651027230000|2022-04-27 02:40:30|227.05|224.25|227.58|224.78|227.71|224.91|227.05|224.25|0
1651027240000|2022-04-27 02:40:40|227.45|224.65|227.71|224.91|227.71|224.91|227.45|224.65|0
1651027250000|2022-04-27 02:40:50|227.58|224.78|227.65|224.85|227.71|224.91|227.58|224.78|0
1651027260000|2022-04-27 02:41:00|227.58|224.78|227.45|224.65|227.58|224.78|227.32|224.52|0
1651027270000|2022-04-27 02:41:10|226.39|223.59|226.06|223.26|226.39|223.59|225.99|223.19|0
1651027280000|2022-04-27 02:41:20|225.92|223.12|225.85|223.05|225.92|223.12|225.79|222.99|0
1651027290000|2022-04-27 02:41:30|225.79|222.99|225.99|223.19|225.99|223.19|225.79|222.99|0
1651027300000|2022-04-27 02:41:40|226.12|223.32|226.38|223.58|226.52|223.72|226.12|223.32|0
1651027310000|2022-04-27 02:41:50|226.19|223.39|226.12|223.32|226.38|223.58|226.12|223.32|0
1651027320000|2022-04-27 02:42:00|226.06|223.26|226.38|223.58|226.38|223.58|226.06|223.26|0
1651027330000|2022-04-27 02:42:10|226.52|223.72|226.32|223.52|226.52|223.72|226.25|223.45|0
1651027340000|2022-04-27 02:42:20|226.38|223.58|226.38|223.58|226.45|223.65|226.38|223.58|0
1651027350000|2022-04-27 02:42:30|226.52|223.72|226.85|224.05|226.85|224.05|226.52|223.72|0
1651027360000|2022-04-27 02:42:40|226.65|223.85|226.72|223.92|226.78|223.98|226.65|223.85|0
1651027370000|2022-04-27 02:42:50|226.65|223.85|226.59|223.79|226.65|223.85|226.59|223.79|0
1651027380000|2022-04-27 02:43:00|226.52|223.72|226.38|223.58|226.65|223.85|226.38|223.58|0
1651027390000|2022-04-27 02:43:10|226.52|223.72|226.52|223.72|226.65|223.85|226.45|223.65|0
1651027400000|2022-04-27 02:43:20|226.45|223.65|226.52|223.72|226.52|223.72|226.45|223.65|0
1651027410000|2022-04-27 02:43:30|226.58|223.78|226.85|224.05|226.85|224.05|226.58|223.78|0
1651027420000|2022-04-27 02:43:40|226.38|223.58|226.45|223.65|226.45|223.65|226.38|223.58|0
1651027430000|2022-04-27 02:43:50|226.25|223.45|226.19|223.39|226.25|223.45|226.19|223.39|0
1651027440000|2022-04-27 02:44:00|226.12|223.32|225.72|222.92|226.12|223.32|225.72|222.92|0
1651027450000|2022-04-27 02:44:10|225.32|222.52|225.39|222.59|225.46|222.66|225.32|222.52|0
1651027460000|2022-04-27 02:44:20|225.32|222.52|225.72|222.92|225.72|222.92|225.32|222.52|0
1651027470000|2022-04-27 02:44:30|225.85|223.05|225.45|222.65|225.92|223.12|225.45|222.65|0
1651027480000|2022-04-27 02:44:40|225.32|222.52|225.13|222.33|225.32|222.52|225.13|222.33|0
1651027490000|2022-04-27 02:44:50|225.06|222.26|225.06|222.26|225.06|222.26|224.93|222.13|0
1651027500000|2022-04-27 02:45:00|225.19|222.39|225.45|222.65|225.45|222.65|225.19|222.39|0
1651027510000|2022-04-27 02:45:10|225.32|222.52|225.66|222.86|225.66|222.86|225.32|222.52|0
1651027520000|2022-04-27 02:45:20|225.85|223.05|225.72|222.92|225.85|223.05|225.72|222.92|0
1651027530000|2022-04-27 02:45:30|225.85|223.05|225.85|223.05|225.98|223.18|225.85|223.05|0
1651027540000|2022-04-27 02:45:40|225.72|222.92|225.85|223.05|225.85|223.05|225.72|222.92|0
1651027550000|2022-04-27 02:45:50|225.79|222.99|225.85|223.05|225.85|223.05|225.79|222.99|0
1651027560000|2022-04-27 02:46:00|225.98|223.18|225.85|223.05|225.98|223.18|225.85|223.05|0
1651027570000|2022-04-27 02:46:10|225.98|223.18|225.98|223.18|225.98|223.18|225.98|223.18|0
1651027580000|2022-04-27 02:46:20|226.05|223.25|225.98|223.18|226.05|223.25|225.98|223.18|0
1651027590000|2022-04-27 02:46:30|225.85|223.05|225.85|223.05|225.98|223.18|225.85|223.05|0
1651027610000|2022-04-27 02:46:50|225.79|222.99|225.92|223.12|225.92|223.12|225.72|222.92|0
1651027620000|2022-04-27 02:47:00|225.85|223.05|226.25|223.45|226.25|223.45|225.85|223.05|0
1651027630000|2022-04-27 02:47:10|226.32|223.52|226.38|223.58|226.38|223.58|226.32|223.52|0
1651027640000|2022-04-27 02:47:20|226.25|223.45|226.38|223.58|226.38|223.58|226.25|223.45|0
1651027650000|2022-04-27 02:47:30|226.25|223.45|226.25|223.45|226.38|223.58|226.25|223.45|0
1651027660000|2022-04-27 02:47:40|226.18|223.38|226.51|223.71|226.51|223.71|226.18|223.38|0
1651027670000|2022-04-27 02:47:50|226.58|223.78|226.58|223.78|226.58|223.78|226.58|223.78|0
1651027680000|2022-04-27 02:48:00|226.64|223.84|226.71|223.91|226.78|223.98|226.64|223.84|0
1651027690000|2022-04-27 02:48:10|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1651027700000|2022-04-27 02:48:20|226.85|224.05|226.91|224.11|226.91|224.11|226.85|224.05|0
1651027720000|2022-04-27 02:48:40|226.78|223.98|226.91|224.11|226.91|224.11|226.78|223.98|0
1651027740000|2022-04-27 02:49:00|226.85|224.05|226.78|223.98|226.91|224.11|226.78|223.98|0
1651027750000|2022-04-27 02:49:10|226.85|224.05|226.78|223.98|226.85|224.05|226.78|223.98|0
1651027760000|2022-04-27 02:49:20|226.85|224.05|226.78|223.98|226.85|224.05|226.64|223.84|0
1651027770000|2022-04-27 02:49:30|226.71|223.91|226.71|223.91|226.71|223.91|226.64|223.84|0
1651027780000|2022-04-27 02:49:40|226.64|223.84|225.98|223.18|226.64|223.84|225.98|223.18|0
1651027790000|2022-04-27 02:49:50|226.11|223.31|225.58|222.78|226.11|223.31|225.58|222.78|0
1651027800000|2022-04-27 02:50:00|225.45|222.65|225.72|222.92|225.72|222.92|225.45|222.65|0
1651027810000|2022-04-27 02:50:10|225.85|223.05|226.24|223.44|226.24|223.44|225.85|223.05|0
1651027820000|2022-04-27 02:50:20|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1651027830000|2022-04-27 02:50:30|226.18|223.38|226.11|223.31|226.18|223.38|226.05|223.25|0
1651027840000|2022-04-27 02:50:40|226.24|223.44|226.11|223.31|226.24|223.44|226.11|223.31|0
1651027850000|2022-04-27 02:50:50|225.92|223.12|225.92|223.12|225.92|223.12|225.92|223.12|0
1651027860000|2022-04-27 02:51:00|225.98|223.18|225.98|223.18|225.98|223.18|225.98|223.18|0
1651027870000|2022-04-27 02:51:10|226.05|223.25|225.71|222.91|226.05|223.25|225.71|222.91|0
1651027880000|2022-04-27 02:51:20|225.52|222.72|225.58|222.78|225.58|222.78|225.45|222.65|0
1651027890000|2022-04-27 02:51:30|225.32|222.52|224.79|221.99|225.32|222.52|224.79|221.99|0
1651027900000|2022-04-27 02:51:40|224.72|221.92|224.99|222.19|224.99|222.19|224.72|221.92|0
1651027910000|2022-04-27 02:51:50|224.92|222.12|224.72|221.92|224.92|222.12|224.72|221.92|0
1651027920000|2022-04-27 02:52:00|224.66|221.86|224.52|221.72|224.72|221.92|224.52|221.72|0
1651027930000|2022-04-27 02:52:10|224.39|221.59|224.92|222.12|224.92|222.12|224.39|221.59|0
1651027940000|2022-04-27 02:52:20|225.05|222.25|224.92|222.12|225.05|222.25|224.92|222.12|0
1651027950000|2022-04-27 02:52:30|224.66|221.86|224.39|221.59|224.66|221.86|224.39|221.59|0
1651027960000|2022-04-27 02:52:40|224.26|221.46|224.26|221.46|224.26|221.46|224.26|221.46|0
1651027970000|2022-04-27 02:52:50|224.13|221.33|224.13|221.33|224.26|221.46|224.13|221.33|0
1651027980000|2022-04-27 02:53:00|223.86|221.06|223.86|221.06|224|221.2|223.86|221.06|0
1651027990000|2022-04-27 02:53:10|224|221.2|224|221.2|224|221.2|223.93|221.13|0
1651028000000|2022-04-27 02:53:20|223.86|221.06|224.26|221.46|224.26|221.46|223.86|221.06|0
1651028010000|2022-04-27 02:53:30|224.2|221.4|224.13|221.33|224.2|221.4|224.13|221.33|0
1651028020000|2022-04-27 02:53:40|224.26|221.46|224.26|221.46|224.39|221.59|224.13|221.33|0
1651028030000|2022-04-27 02:53:50|223.73|220.93|223.73|220.93|223.86|221.06|223.73|220.93|0
1651028040000|2022-04-27 02:54:00|223.86|221.06|223.6|220.8|223.86|221.06|223.6|220.8|0
1651028050000|2022-04-27 02:54:10|222.94|220.14|222.55|219.75|222.94|220.14|222.55|219.75|0
1651028060000|2022-04-27 02:54:20|222.81|220.01|223.21|220.41|223.21|220.41|222.81|220.01|0
1651028070000|2022-04-27 02:54:30|223.27|220.47|223.47|220.67|223.47|220.67|223.21|220.41|0
1651028080000|2022-04-27 02:54:40|223.41|220.61|223.47|220.67|223.47|220.67|223.34|220.54|0
1651028090000|2022-04-27 02:54:50|223.27|220.47|223.4|220.6|223.47|220.67|223.27|220.47|0
1651028100000|2022-04-27 02:55:00|223.34|220.54|223.73|220.93|223.73|220.93|223.34|220.54|0
1651028110000|2022-04-27 02:55:10|224.13|221.33|224.06|221.26|224.26|221.46|224.06|221.26|0
1651028120000|2022-04-27 02:55:20|224.13|221.33|224.26|221.46|224.26|221.46|224.13|221.33|0
1651028130000|2022-04-27 02:55:30|224.19|221.39|224.19|221.39|224.19|221.39|224.19|221.39|0
1651028140000|2022-04-27 02:55:40|224.26|221.46|224.26|221.46|224.39|221.59|224.26|221.46|0
1651028150000|2022-04-27 02:55:50|224.13|221.33|223.99|221.19|224.13|221.33|223.99|221.19|0
1651028160000|2022-04-27 02:56:00|223.86|221.06|223.73|220.93|223.86|221.06|223.73|220.93|0
1651028170000|2022-04-27 02:56:10|223.67|220.87|223.73|220.93|223.8|221|223.67|220.87|0
1651028180000|2022-04-27 02:56:20|223.67|220.87|223.73|220.93|223.73|220.93|223.67|220.87|0
1651028190000|2022-04-27 02:56:30|223.67|220.87|223.2|220.4|223.67|220.87|223.2|220.4|0
1651028200000|2022-04-27 02:56:40|223.14|220.34|222.88|220.08|223.14|220.34|222.88|220.08|0
1651028210000|2022-04-27 02:56:50|222.94|220.14|223.33|220.53|223.33|220.53|222.94|220.14|0
1651028220000|2022-04-27 02:57:00|223.4|220.6|223.07|220.27|223.4|220.6|223.07|220.27|0
1651028240000|2022-04-27 02:57:20|222.94|220.14|222.94|220.14|222.94|220.14|222.81|220.01|0
1651028250000|2022-04-27 02:57:30|223.07|220.27|223.53|220.73|223.53|220.73|223.07|220.27|0
1651028260000|2022-04-27 02:57:40|223.6|220.8|223.86|221.06|223.93|221.13|223.6|220.8|0
1651028270000|2022-04-27 02:57:50|223.8|221|223.73|220.93|223.8|221|223.6|220.8|0
1651028280000|2022-04-27 02:58:00|223.6|220.8|223.73|220.93|223.73|220.93|223.6|220.8|0
1651028290000|2022-04-27 02:58:10|223.47|220.67|223.33|220.53|223.47|220.67|223.33|220.53|0
1651028300000|2022-04-27 02:58:20|223.47|220.67|223.6|220.8|223.6|220.8|223.47|220.67|0
1651028310000|2022-04-27 02:58:30|223.53|220.73|223.33|220.53|223.6|220.8|223.33|220.53|0
1651028320000|2022-04-27 02:58:40|223.73|220.93|223.86|221.06|223.86|221.06|223.73|220.93|0
1651028330000|2022-04-27 02:58:50|224.12|221.32|223.73|220.93|224.12|221.32|223.6|220.8|0
1651028340000|2022-04-27 02:59:00|223.46|220.66|223.6|220.8|223.6|220.8|223.46|220.66|0
1651028350000|2022-04-27 02:59:10|223.46|220.66|223.33|220.53|223.46|220.66|223.33|220.53|0
1651028360000|2022-04-27 02:59:20|223.4|220.6|223.2|220.4|223.4|220.6|223.2|220.4|0
1651028370000|2022-04-27 02:59:30|223.27|220.47|223.2|220.4|223.27|220.47|223.2|220.4|0
1651028380000|2022-04-27 02:59:40|223.33|220.53|223.33|220.53|223.33|220.53|223.33|220.53|0
1651028390000|2022-04-27 02:59:50|223.2|220.4|223.2|220.4|223.2|220.4|223.14|220.34|0
1651028400000|2022-04-27 03:00:00|223.07|220.27|223.2|220.4|223.2|220.4|223.07|220.27|0
1651028410000|2022-04-27 03:00:10|223.33|220.53|222.94|220.14|223.33|220.53|222.94|220.14|0
1651028420000|2022-04-27 03:00:20|223.01|220.21|223.33|220.53|223.33|220.53|223.01|220.21|0
1651028440000|2022-04-27 03:00:40|223.4|220.6|223.59|220.79|223.59|220.79|223.4|220.6|0
1651028450000|2022-04-27 03:00:50|223.53|220.73|223.33|220.53|223.53|220.73|223.33|220.53|0
1651028460000|2022-04-27 03:01:00|223.4|220.6|223.59|220.79|223.59|220.79|223.4|220.6|0
1651028470000|2022-04-27 03:01:10|223.46|220.66|223.33|220.53|223.46|220.66|223.33|220.53|0
1651028480000|2022-04-27 03:01:20|223.4|220.6|223.07|220.27|223.4|220.6|223.07|220.27|0
1651028490000|2022-04-27 03:01:30|222.87|220.07|222.81|220.01|222.87|220.07|222.81|220.01|0
1651028500000|2022-04-27 03:01:40|223.07|220.27|223.46|220.66|223.46|220.66|223.07|220.27|0
1651028510000|2022-04-27 03:01:50|223.66|220.86|223.66|220.86|223.66|220.86|223.66|220.86|0
1651028520000|2022-04-27 03:02:00|223.59|220.79|223.73|220.93|223.73|220.93|223.59|220.79|0
1651028530000|2022-04-27 03:02:10|223.79|220.99|223.86|221.06|223.86|221.06|223.72|220.92|0
1651028540000|2022-04-27 03:02:20|223.99|221.19|223.99|221.19|223.99|221.19|223.99|221.19|0
1651028550000|2022-04-27 03:02:30|224.12|221.32|223.72|220.92|224.12|221.32|223.72|220.92|0
1651028560000|2022-04-27 03:02:40|223.59|220.79|223.59|220.79|223.66|220.86|223.59|220.79|0
1651028570000|2022-04-27 03:02:50|223.72|220.92|223.99|221.19|223.99|221.19|223.72|220.92|0
1651028580000|2022-04-27 03:03:00|224.06|221.26|224.12|221.32|224.25|221.45|224.06|221.26|0
1651028590000|2022-04-27 03:03:10|224.19|221.39|224.12|221.32|224.25|221.45|224.12|221.32|0
1651028600000|2022-04-27 03:03:20|224.19|221.39|224.12|221.32|224.25|221.45|224.12|221.32|0
1651028620000|2022-04-27 03:03:40|223.99|221.19|223.99|221.19|223.99|221.19|223.99|221.19|0
1651028630000|2022-04-27 03:03:50|223.86|221.06|223.86|221.06|223.92|221.12|223.86|221.06|0
1651028640000|2022-04-27 03:04:00|223.72|220.92|223.86|221.06|223.86|221.06|223.72|220.92|0
1651028650000|2022-04-27 03:04:10|223.85|221.05|223.85|221.05|223.99|221.19|223.85|221.05|0
1651028660000|2022-04-27 03:04:20|223.79|220.99|223.99|221.19|223.99|221.19|223.79|220.99|0
1651028670000|2022-04-27 03:04:30|223.85|221.05|223.79|220.99|223.85|221.05|223.72|220.92|0
1651028680000|2022-04-27 03:04:40|223.72|220.92|223.72|220.92|223.72|220.92|223.66|220.86|0
1651028690000|2022-04-27 03:04:50|223.4|220.6|223.4|220.6|223.4|220.6|223.4|220.6|0
1651028700000|2022-04-27 03:05:00|223.33|220.53|223.26|220.46|223.33|220.53|223.26|220.46|0
1651028710000|2022-04-27 03:05:10|223.46|220.66|223.4|220.6|223.46|220.66|223.33|220.53|0
1651028720000|2022-04-27 03:05:20|223.33|220.53|223.4|220.6|223.4|220.6|223.33|220.53|0
1651028730000|2022-04-27 03:05:30|223.46|220.66|223.59|220.79|223.59|220.79|223.4|220.6|0
1651028740000|2022-04-27 03:05:40|223.72|220.92|223.59|220.79|223.72|220.92|223.59|220.79|0
1651028750000|2022-04-27 03:05:50|223.46|220.66|223.33|220.53|223.46|220.66|223.33|220.53|0
1651028760000|2022-04-27 03:06:00|223.26|220.46|223.4|220.6|223.4|220.6|223.2|220.4|0
1651028770000|2022-04-27 03:06:10|223.26|220.46|223.33|220.53|223.33|220.53|223.2|220.4|0
1651028780000|2022-04-27 03:06:20|223.26|220.46|223.33|220.53|223.33|220.53|223.26|220.46|0
1651028790000|2022-04-27 03:06:30|223.4|220.6|223.46|220.66|223.46|220.66|223.4|220.6|0
1651028800000|2022-04-27 03:06:40|223.59|220.79|223.59|220.79|223.59|220.79|223.53|220.73|0
1651028810000|2022-04-27 03:06:50|223.46|220.66|223.59|220.79|223.59|220.79|223.46|220.66|0
1651028820000|2022-04-27 03:07:00|223.72|220.92|223.59|220.79|223.72|220.92|223.59|220.79|0
1651028830000|2022-04-27 03:07:10|223.53|220.73|223.53|220.73|223.53|220.73|223.53|220.73|0
1651028840000|2022-04-27 03:07:20|223.46|220.66|223.39|220.59|223.46|220.66|223.39|220.59|0
1651028850000|2022-04-27 03:07:30|223.53|220.73|223.59|220.79|223.59|220.79|223.39|220.59|0
1651028860000|2022-04-27 03:07:40|223.79|220.99|224.12|221.32|224.12|221.32|223.79|220.99|0
1651028870000|2022-04-27 03:07:50|223.98|221.18|223.98|221.18|223.98|221.18|223.85|221.05|0
1651028880000|2022-04-27 03:08:00|224.05|221.25|224.05|221.25|224.05|221.25|223.92|221.12|0
1651028890000|2022-04-27 03:08:10|224.12|221.32|224.25|221.45|224.25|221.45|224.12|221.32|0
1651028900000|2022-04-27 03:08:20|224.12|221.32|224.11|221.31|224.12|221.32|224.11|221.31|0
1651028910000|2022-04-27 03:08:30|223.92|221.12|223.98|221.18|224.05|221.25|223.92|221.12|0
1651028920000|2022-04-27 03:08:40|224.11|221.31|224.18|221.38|224.25|221.45|224.11|221.31|0
1651028930000|2022-04-27 03:08:50|224.11|221.31|224.05|221.25|224.11|221.31|224.05|221.25|0
1651028940000|2022-04-27 03:09:00|223.98|221.18|224.05|221.25|224.05|221.25|223.98|221.18|0
1651028950000|2022-04-27 03:09:10|224.11|221.31|224.31|221.51|224.31|221.51|224.11|221.31|0
1651028960000|2022-04-27 03:09:20|224.38|221.58|224.11|221.31|224.38|221.58|224.11|221.31|0
1651028970000|2022-04-27 03:09:30|223.98|221.18|223.98|221.18|223.98|221.18|223.98|221.18|0
1651028990000|2022-04-27 03:09:50|224.05|221.25|224.11|221.31|224.11|221.31|224.05|221.25|0
1651029000000|2022-04-27 03:10:00|224.25|221.45|224.31|221.51|224.31|221.51|224.25|221.45|0
1651029010000|2022-04-27 03:10:10|224.38|221.58|224.11|221.31|224.38|221.58|224.11|221.31|0
1651029020000|2022-04-27 03:10:20|223.98|221.18|223.85|221.05|223.98|221.18|223.85|221.05|0
1651029030000|2022-04-27 03:10:30|223.92|221.12|224.05|221.25|224.05|221.25|223.92|221.12|0
1651029040000|2022-04-27 03:10:40|224.11|221.31|223.52|220.72|224.11|221.31|223.52|220.72|0
1651029050000|2022-04-27 03:10:50|223.72|220.92|223.45|220.65|223.72|220.92|223.45|220.65|0
1651029060000|2022-04-27 03:11:00|223.59|220.79|223.52|220.72|223.59|220.79|223.52|220.72|0
1651029070000|2022-04-27 03:11:10|223.45|220.65|223.59|220.79|223.59|220.79|223.45|220.65|0
1651029080000|2022-04-27 03:11:20|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1651029090000|2022-04-27 03:11:30|223.39|220.59|223.45|220.65|223.45|220.65|223.39|220.59|0
1651029100000|2022-04-27 03:11:40|223.32|220.52|223.32|220.52|223.32|220.52|223.32|220.52|0
1651029110000|2022-04-27 03:11:50|223.19|220.39|222.8|220|223.19|220.39|222.8|220|0
1651029120000|2022-04-27 03:12:00|222.93|220.13|223|220.2|223|220.2|222.93|220.13|0
1651029130000|2022-04-27 03:12:10|222.93|220.13|223.06|220.26|223.06|220.26|222.93|220.13|0
1651029140000|2022-04-27 03:12:20|222.86|220.06|223.06|220.26|223.06|220.26|222.86|220.06|0
1651029150000|2022-04-27 03:12:30|223.13|220.33|223.06|220.26|223.13|220.33|223.06|220.26|0
1651029160000|2022-04-27 03:12:40|223.32|220.52|223.06|220.26|223.32|220.52|223.06|220.26|0
1651029170000|2022-04-27 03:12:50|223.19|220.39|223.32|220.52|223.32|220.52|223.19|220.39|0
1651029180000|2022-04-27 03:13:00|223.58|220.78|224.11|221.31|224.11|221.31|223.58|220.78|0
1651029190000|2022-04-27 03:13:10|224.05|221.25|223.98|221.18|224.05|221.25|223.98|221.18|0
1651029200000|2022-04-27 03:13:20|223.85|221.05|223.98|221.18|223.98|221.18|223.85|221.05|0
1651029220000|2022-04-27 03:13:40|223.65|220.85|223.72|220.92|223.72|220.92|223.65|220.85|0
1651029230000|2022-04-27 03:13:50|223.78|220.98|223.52|220.72|223.78|220.98|223.52|220.72|0
1651029240000|2022-04-27 03:14:00|223.58|220.78|223.19|220.39|223.58|220.78|223.19|220.39|0
1651029250000|2022-04-27 03:14:10|223.39|220.59|223.45|220.65|223.45|220.65|223.39|220.59|0
1651029260000|2022-04-27 03:14:20|223.39|220.59|223.45|220.65|223.45|220.65|223.39|220.59|0
1651029270000|2022-04-27 03:14:30|223.32|220.52|223.32|220.52|223.32|220.52|223.32|220.52|0
1651029300000|2022-04-27 03:15:00|223.45|220.65|223.32|220.52|223.45|220.65|223.32|220.52|0
1651029310000|2022-04-27 03:15:10|223.45|220.65|223.52|220.72|223.52|220.72|223.39|220.59|0
1651029320000|2022-04-27 03:15:20|223.85|221.05|224.05|221.25|224.05|221.25|223.85|221.05|0
1651029330000|2022-04-27 03:15:30|224.11|221.31|223.98|221.18|224.18|221.38|223.98|221.18|0
1651029340000|2022-04-27 03:15:40|224.05|221.25|223.98|221.18|224.05|221.25|223.98|221.18|0
1651029350000|2022-04-27 03:15:50|224.11|221.31|224.05|221.25|224.11|221.31|224.05|221.25|0
1651029360000|2022-04-27 03:16:00|224.11|221.31|224.18|221.38|224.18|221.38|224.11|221.31|0
1651029370000|2022-04-27 03:16:10|224.11|221.31|224.37|221.57|224.37|221.57|224.11|221.31|0
1651029380000|2022-04-27 03:16:20|224.57|221.77|224.7|221.9|224.7|221.9|224.57|221.77|0
1651029390000|2022-04-27 03:16:30|224.64|221.84|224.7|221.9|224.77|221.97|224.64|221.84|0
1651029400000|2022-04-27 03:16:40|224.64|221.84|224.5|221.7|224.64|221.84|224.5|221.7|0
1651029410000|2022-04-27 03:16:50|224.57|221.77|224.64|221.84|224.64|221.84|224.57|221.77|0
1651029420000|2022-04-27 03:17:00|224.57|221.77|224.5|221.7|224.57|221.77|224.5|221.7|0
1651029430000|2022-04-27 03:17:10|224.64|221.84|224.64|221.84|224.7|221.9|224.64|221.84|0
1651029440000|2022-04-27 03:17:20|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1651029450000|2022-04-27 03:17:30|224.44|221.64|224.18|221.38|224.5|221.7|224.18|221.38|0
1651029460000|2022-04-27 03:17:40|224.24|221.44|224.5|221.7|224.5|221.7|224.24|221.44|0
1651029470000|2022-04-27 03:17:50|224.44|221.64|224.44|221.64|224.44|221.64|224.37|221.57|0
1651029480000|2022-04-27 03:18:00|224.37|221.57|224.11|221.31|224.44|221.64|224.11|221.31|0
1651029490000|2022-04-27 03:18:10|224.04|221.24|224.11|221.31|224.24|221.44|224.04|221.24|0
1651029500000|2022-04-27 03:18:20|224.24|221.44|224.37|221.57|224.37|221.57|224.11|221.31|0
1651029510000|2022-04-27 03:18:30|224.24|221.44|224.18|221.38|224.24|221.44|224.18|221.38|0
1651029520000|2022-04-27 03:18:40|224.24|221.44|224.24|221.44|224.31|221.51|224.24|221.44|0
1651029530000|2022-04-27 03:18:50|224.44|221.64|224.7|221.9|224.7|221.9|224.44|221.64|0
1651029540000|2022-04-27 03:19:00|224.63|221.83|224.77|221.97|224.77|221.97|224.63|221.83|0
1651029550000|2022-04-27 03:19:10|224.9|222.1|225.16|222.36|225.16|222.36|224.9|222.1|0
1651029560000|2022-04-27 03:19:20|225.03|222.23|225.16|222.36|225.16|222.36|225.03|222.23|0
1651029570000|2022-04-27 03:19:30|225.29|222.49|225.29|222.49|225.29|222.49|225.29|222.49|0
1651029580000|2022-04-27 03:19:40|225.16|222.36|225.23|222.43|225.23|222.43|225.16|222.36|0
1651029590000|2022-04-27 03:19:50|225.29|222.49|225.03|222.23|225.29|222.49|225.03|222.23|0
1651029600000|2022-04-27 03:20:00|224.97|222.17|224.97|222.17|224.97|222.17|224.9|222.1|0
1651029610000|2022-04-27 03:20:10|224.9|222.1|225.03|222.23|225.03|222.23|224.9|222.1|0
1651029620000|2022-04-27 03:20:20|224.9|222.1|225.03|222.23|225.03|222.23|224.9|222.1|0
1651029630000|2022-04-27 03:20:30|224.9|222.1|224.76|221.96|224.97|222.17|224.76|221.96|0
1651029640000|2022-04-27 03:20:40|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1651029650000|2022-04-27 03:20:50|224.76|221.96|224.44|221.64|224.76|221.96|224.44|221.64|0
1651029660000|2022-04-27 03:21:00|224.5|221.7|224.5|221.7|224.5|221.7|224.5|221.7|0
1651029680000|2022-04-27 03:21:20|224.57|221.77|224.7|221.9|224.7|221.9|224.57|221.77|0
1651029690000|2022-04-27 03:21:30|224.76|221.96|224.76|221.96|224.76|221.96|224.76|221.96|0
1651029700000|2022-04-27 03:21:40|224.83|222.03|224.83|222.03|224.83|222.03|224.83|222.03|0
1651029710000|2022-04-27 03:21:50|224.9|222.1|224.83|222.03|224.9|222.1|224.83|222.03|0
1651029720000|2022-04-27 03:22:00|224.76|221.96|224.76|221.96|224.76|221.96|224.76|221.96|0
1651029730000|2022-04-27 03:22:10|224.83|222.03|224.76|221.96|224.83|222.03|224.76|221.96|0
1651029740000|2022-04-27 03:22:20|224.83|222.03|224.76|221.96|224.89|222.09|224.76|221.96|0
1651029750000|2022-04-27 03:22:30|224.83|222.03|224.57|221.77|224.83|222.03|224.57|221.77|0
1651029760000|2022-04-27 03:22:40|224.5|221.7|224.63|221.83|224.7|221.9|224.5|221.7|0
1651029770000|2022-04-27 03:22:50|224.7|221.9|224.76|221.96|224.76|221.96|224.7|221.9|0
1651029780000|2022-04-27 03:23:00|224.7|221.9|224.89|222.09|224.89|222.09|224.7|221.9|0
1651029790000|2022-04-27 03:23:10|224.96|222.16|224.76|221.96|224.96|222.16|224.76|221.96|0
1651029800000|2022-04-27 03:23:20|224.7|221.9|224.76|221.96|224.76|221.96|224.7|221.9|0
1651029810000|2022-04-27 03:23:30|224.83|222.03|224.83|222.03|224.83|222.03|224.76|221.96|0
1651029820000|2022-04-27 03:23:40|224.76|221.96|224.63|221.83|224.76|221.96|224.63|221.83|0
1651029830000|2022-04-27 03:23:50|224.7|221.9|224.63|221.83|224.7|221.9|224.63|221.83|0
1651029840000|2022-04-27 03:24:00|224.7|221.9|224.5|221.7|224.7|221.9|224.5|221.7|0
1651029850000|2022-04-27 03:24:10|224.57|221.77|224.63|221.83|224.63|221.83|224.57|221.77|0
1651029880000|2022-04-27 03:24:40|224.57|221.77|224.5|221.7|224.57|221.77|224.5|221.7|0
1651029890000|2022-04-27 03:24:50|224.57|221.77|224.63|221.83|224.63|221.83|224.57|221.77|0
1651029900000|2022-04-27 03:25:00|224.5|221.7|224.5|221.7|224.5|221.7|224.5|221.7|0
1651029920000|2022-04-27 03:25:20|224.63|221.83|224.56|221.76|224.63|221.83|224.56|221.76|0
1651029930000|2022-04-27 03:25:30|224.5|221.7|224.5|221.7|224.7|221.9|224.5|221.7|0
1651029940000|2022-04-27 03:25:40|224.43|221.63|224.36|221.56|224.43|221.63|224.36|221.56|0
1651029950000|2022-04-27 03:25:50|224.23|221.43|224.36|221.56|224.36|221.56|224.23|221.43|0
1651029980000|2022-04-27 03:26:20|224.23|221.43|223.97|221.17|224.23|221.43|223.97|221.17|0
1651030000000|2022-04-27 03:26:40|224.1|221.3|224.23|221.43|224.23|221.43|224.1|221.3|0
1651030020000|2022-04-27 03:27:00|224.36|221.56|223.18|220.38|224.36|221.56|223.05|220.25|0
1651030030000|2022-04-27 03:27:10|223.31|220.51|223.7|220.9|223.7|220.9|223.31|220.51|0
1651030040000|2022-04-27 03:27:20|223.84|221.04|223.7|220.9|223.84|221.04|223.7|220.9|0
1651030050000|2022-04-27 03:27:30|223.77|220.97|223.84|221.04|223.84|221.04|223.7|220.9|0
1651030060000|2022-04-27 03:27:40|223.97|221.17|223.7|220.9|223.97|221.17|223.7|220.9|0
1651030070000|2022-04-27 03:27:50|223.84|221.04|223.77|220.97|223.84|221.04|223.77|220.97|0
1651030080000|2022-04-27 03:28:00|223.7|220.9|223.84|221.04|223.84|221.04|223.7|220.9|0
1651030090000|2022-04-27 03:28:10|223.97|221.17|223.97|221.17|224.1|221.3|223.97|221.17|0
1651030100000|2022-04-27 03:28:20|223.83|221.03|223.83|221.03|223.83|221.03|223.83|221.03|0
1651030110000|2022-04-27 03:28:30|223.97|221.17|224.1|221.3|224.1|221.3|223.97|221.17|0
1651030120000|2022-04-27 03:28:40|224.03|221.23|223.97|221.17|224.03|221.23|223.97|221.17|0
1651030140000|2022-04-27 03:29:00|223.83|221.03|223.9|221.1|223.97|221.17|223.83|221.03|0
1651030150000|2022-04-27 03:29:10|223.83|221.03|223.44|220.64|223.83|221.03|223.44|220.64|0
1651030160000|2022-04-27 03:29:20|223.31|220.51|223.31|220.51|223.44|220.64|223.31|220.51|0
1651030170000|2022-04-27 03:29:30|223.44|220.64|223.64|220.84|223.64|220.84|223.44|220.64|0
1651030180000|2022-04-27 03:29:40|223.83|221.03|223.83|221.03|223.83|221.03|223.77|220.97|0
1651030190000|2022-04-27 03:29:50|223.7|220.9|223.7|220.9|223.7|220.9|223.7|220.9|0
1651030200000|2022-04-27 03:30:00|223.64|220.84|224.03|221.23|224.03|221.23|223.64|220.84|0
1651030210000|2022-04-27 03:30:10|224.1|221.3|223.97|221.17|224.1|221.3|223.97|221.17|0
1651030220000|2022-04-27 03:30:20|224.1|221.3|224.23|221.43|224.23|221.43|224.1|221.3|0
1651030250000|2022-04-27 03:30:50|224.16|221.36|224.16|221.36|224.16|221.36|224.16|221.36|0
1651030260000|2022-04-27 03:31:00|224.23|221.43|224.36|221.56|224.36|221.56|224.23|221.43|0
1651030280000|2022-04-27 03:31:20|224.49|221.69|224.62|221.82|224.62|221.82|224.49|221.69|0
1651030290000|2022-04-27 03:31:30|224.82|222.02|224.76|221.96|224.82|222.02|224.76|221.96|0
1651030300000|2022-04-27 03:31:40|224.62|221.82|224.62|221.82|224.62|221.82|224.56|221.76|0
1651030310000|2022-04-27 03:31:50|224.49|221.69|224.62|221.82|224.62|221.82|224.49|221.69|0
1651030320000|2022-04-27 03:32:00|224.75|221.95|224.62|221.82|224.75|221.95|224.62|221.82|0
1651030330000|2022-04-27 03:32:10|224.49|221.69|224.49|221.69|224.49|221.69|224.49|221.69|0
1651030340000|2022-04-27 03:32:20|224.56|221.76|224.1|221.3|224.62|221.82|224.1|221.3|0
1651030350000|2022-04-27 03:32:30|223.96|221.16|223.44|220.64|223.96|221.16|223.44|220.64|0
1651030360000|2022-04-27 03:32:40|223.57|220.77|223.64|220.84|223.64|220.84|223.57|220.77|0
1651030370000|2022-04-27 03:32:50|223.57|220.77|223.9|221.1|223.96|221.16|223.57|220.77|0
1651030380000|2022-04-27 03:33:00|223.83|221.03|223.96|221.16|223.96|221.16|223.77|220.97|0
1651030390000|2022-04-27 03:33:10|224.09|221.29|223.9|221.1|224.09|221.29|223.9|221.1|0
1651030400000|2022-04-27 03:33:20|223.83|221.03|223.77|220.97|223.83|221.03|223.77|220.97|0
1651030410000|2022-04-27 03:33:30|223.83|221.03|223.77|220.97|223.83|221.03|223.77|220.97|0
1651030420000|2022-04-27 03:33:40|223.83|221.03|223.7|220.9|223.83|221.03|223.7|220.9|0
1651030430000|2022-04-27 03:33:50|223.57|220.77|223.5|220.7|223.57|220.77|223.44|220.64|0
1651030440000|2022-04-27 03:34:00|223.44|220.64|223.64|220.84|223.64|220.84|223.44|220.64|0
1651030450000|2022-04-27 03:34:10|223.57|220.77|223.7|220.9|223.7|220.9|223.5|220.7|0
1651030460000|2022-04-27 03:34:20|223.64|220.84|223.64|220.84|223.7|220.9|223.64|220.84|0
1651030470000|2022-04-27 03:34:30|223.57|220.77|223.63|220.83|223.64|220.84|223.57|220.77|0
1651030480000|2022-04-27 03:34:40|223.57|220.77|223.63|220.83|223.63|220.83|223.57|220.77|0
1651030490000|2022-04-27 03:34:50|223.57|220.77|223.5|220.7|223.57|220.77|223.5|220.7|0
1651030500000|2022-04-27 03:35:00|223.57|220.77|223.63|220.83|223.7|220.9|223.57|220.77|0
1651030510000|2022-04-27 03:35:10|223.57|220.77|223.63|220.83|223.63|220.83|223.57|220.77|0
1651030520000|2022-04-27 03:35:20|223.7|220.9|223.7|220.9|223.7|220.9|223.7|220.9|0
1651030530000|2022-04-27 03:35:30|223.63|220.83|223.7|220.9|223.7|220.9|223.63|220.83|0
1651030540000|2022-04-27 03:35:40|223.83|221.03|223.9|221.1|223.9|221.1|223.83|221.03|0
1651030550000|2022-04-27 03:35:50|223.83|221.03|223.83|221.03|223.83|221.03|223.83|221.03|0
1651030560000|2022-04-27 03:36:00|223.7|220.9|223.77|220.97|223.83|221.03|223.7|220.9|0
1651030570000|2022-04-27 03:36:10|223.7|220.9|223.7|220.9|223.7|220.9|223.63|220.83|0
1651030580000|2022-04-27 03:36:20|223.57|220.77|223.7|220.9|223.7|220.9|223.57|220.77|0
1651030590000|2022-04-27 03:36:30|223.63|220.83|223.43|220.63|223.63|220.83|223.43|220.63|0
1651030610000|2022-04-27 03:36:50|223.7|220.9|223.56|220.76|223.7|220.9|223.56|220.76|0
1651030620000|2022-04-27 03:37:00|223.63|220.83|223.63|220.83|223.63|220.83|223.63|220.83|0
1651030630000|2022-04-27 03:37:10|223.7|220.9|223.76|220.96|223.83|221.03|223.7|220.9|0
1651030640000|2022-04-27 03:37:20|223.83|221.03|223.83|221.03|223.83|221.03|223.83|221.03|0
1651030650000|2022-04-27 03:37:30|223.76|220.96|223.76|220.96|223.76|220.96|223.76|220.96|0
1651030660000|2022-04-27 03:37:40|223.83|221.03|223.63|220.83|223.83|221.03|223.63|220.83|0
1651030670000|2022-04-27 03:37:50|223.7|220.9|223.56|220.76|223.7|220.9|223.56|220.76|0
1651030680000|2022-04-27 03:38:00|223.43|220.63|223.43|220.63|223.43|220.63|223.43|220.63|0
1651030690000|2022-04-27 03:38:10|223.56|220.76|223.7|220.9|223.7|220.9|223.56|220.76|0
1651030700000|2022-04-27 03:38:20|223.63|220.83|223.69|220.89|223.7|220.9|223.63|220.83|0
1651030720000|2022-04-27 03:38:40|223.56|220.76|223.56|220.76|223.56|220.76|223.56|220.76|0
1651030730000|2022-04-27 03:38:50|223.69|220.89|223.69|220.89|223.69|220.89|223.63|220.83|0
1651030740000|2022-04-27 03:39:00|223.56|220.76|223.56|220.76|223.56|220.76|223.56|220.76|0
1651030750000|2022-04-27 03:39:10|223.43|220.63|223.56|220.76|223.56|220.76|223.43|220.63|0
1651030760000|2022-04-27 03:39:20|223.5|220.7|223.43|220.63|223.5|220.7|223.43|220.63|0
1651030780000|2022-04-27 03:39:40|223.37|220.57|223.3|220.5|223.43|220.63|223.3|220.5|0
1651030800000|2022-04-27 03:40:00|223.37|220.57|223.3|220.5|223.37|220.57|223.3|220.5|0
1651030820000|2022-04-27 03:40:20|223.04|220.24|222.9|220.1|223.04|220.24|222.9|220.1|0
1651030830000|2022-04-27 03:40:30|222.64|219.84|222.71|219.91|222.71|219.91|222.64|219.84|0
1651030840000|2022-04-27 03:40:40|222.77|219.97|222.77|219.97|222.77|219.97|222.64|219.84|0
1651030850000|2022-04-27 03:40:50|222.9|220.1|222.84|220.04|222.9|220.1|222.84|220.04|0
1651030860000|2022-04-27 03:41:00|222.9|220.1|222.84|220.04|222.9|220.1|222.84|220.04|0
1651030870000|2022-04-27 03:41:10|222.9|220.1|222.9|220.1|222.9|220.1|222.9|220.1|0
1651030880000|2022-04-27 03:41:20|223.3|220.5|223.3|220.5|223.3|220.5|223.23|220.43|0
1651030890000|2022-04-27 03:41:30|223.37|220.57|223.56|220.76|223.63|220.83|223.37|220.57|0
1651030900000|2022-04-27 03:41:40|223.69|220.89|223.69|220.89|223.69|220.89|223.69|220.89|0
1651030920000|2022-04-27 03:42:00|223.82|221.02|223.82|221.02|223.82|221.02|223.82|221.02|0
1651030930000|2022-04-27 03:42:10|223.89|221.09|223.82|221.02|223.96|221.16|223.82|221.02|0
1651030940000|2022-04-27 03:42:20|223.96|221.16|223.82|221.02|223.96|221.16|223.82|221.02|0
1651030950000|2022-04-27 03:42:30|223.89|221.09|224.02|221.22|224.02|221.22|223.89|221.09|0
1651030960000|2022-04-27 03:42:40|224.09|221.29|223.89|221.09|224.09|221.29|223.89|221.09|0
1651030970000|2022-04-27 03:42:50|223.82|221.02|223.95|221.15|223.95|221.15|223.82|221.02|0
1651030980000|2022-04-27 03:43:00|223.89|221.09|223.76|220.96|223.89|221.09|223.76|220.96|0
1651030990000|2022-04-27 03:43:10|223.82|221.02|223.76|220.96|223.82|221.02|223.76|220.96|0
1651031000000|2022-04-27 03:43:20|223.82|221.02|223.82|221.02|223.82|221.02|223.82|221.02|0
1651031020000|2022-04-27 03:43:40|223.76|220.96|223.82|221.02|223.82|221.02|223.76|220.96|0
1651031030000|2022-04-27 03:43:50|223.95|221.15|223.89|221.09|223.95|221.15|223.89|221.09|0
1651031040000|2022-04-27 03:44:00|223.82|221.02|223.63|220.83|223.82|221.02|223.63|220.83|0
1651031050000|2022-04-27 03:44:10|223.56|220.76|223.56|220.76|223.56|220.76|223.56|220.76|0
1651031100000|2022-04-27 03:45:00|223.63|220.83|223.63|220.83|223.63|220.83|223.63|220.83|0
1651031110000|2022-04-27 03:45:10|223.69|220.89|223.29|220.49|223.69|220.89|223.16|220.36|0
1651031120000|2022-04-27 03:45:20|223.16|220.36|223.16|220.36|223.16|220.36|223.03|220.23|0
1651031130000|2022-04-27 03:45:30|222.77|219.97|222.77|219.97|222.9|220.1|222.77|219.97|0
1651031140000|2022-04-27 03:45:40|222.9|220.1|222.9|220.1|222.9|220.1|222.77|219.97|0
1651031150000|2022-04-27 03:45:50|223.03|220.23|222.9|220.1|223.03|220.23|222.77|219.97|0
1651031160000|2022-04-27 03:46:00|222.77|219.97|223.29|220.49|223.29|220.49|222.77|219.97|0
1651031170000|2022-04-27 03:46:10|223.16|220.36|223.16|220.36|223.16|220.36|223.16|220.36|0
1651031180000|2022-04-27 03:46:20|223.03|220.23|223.03|220.23|223.03|220.23|223.03|220.23|0
1651031190000|2022-04-27 03:46:30|222.9|220.1|222.9|220.1|222.9|220.1|222.9|220.1|0
1651031200000|2022-04-27 03:46:40|222.77|219.97|222.77|219.97|222.84|220.04|222.77|219.97|0
1651031220000|2022-04-27 03:47:00|222.64|219.84|222.37|219.57|222.64|219.84|222.37|219.57|0
1651031230000|2022-04-27 03:47:10|222.44|219.64|222.64|219.84|222.64|219.84|222.44|219.64|0
1651031250000|2022-04-27 03:47:30|222.57|219.77|222.44|219.64|222.57|219.77|222.44|219.64|0
1651031260000|2022-04-27 03:47:40|221.07|218.27|221.59|218.79|221.72|218.92|221.07|218.27|0
1651031270000|2022-04-27 03:47:50|221.46|218.66|221.07|218.27|221.46|218.66|221.07|218.27|0
1651031280000|2022-04-27 03:48:00|221.46|218.66|220.93|218.13|221.46|218.66|220.93|218.13|0
1651031290000|2022-04-27 03:48:10|221.06|218.26|221.06|218.26|221.06|218.26|221|218.2|0
1651031300000|2022-04-27 03:48:20|221.2|218.4|221.46|218.66|221.46|218.66|221.2|218.4|0
1651031310000|2022-04-27 03:48:30|221.59|218.79|221.85|219.05|221.85|219.05|221.59|218.79|0
1651031320000|2022-04-27 03:48:40|221.72|218.92|221.85|219.05|221.85|219.05|221.72|218.92|0
1651031330000|2022-04-27 03:48:50|221.98|219.18|221.72|218.92|221.98|219.18|221.72|218.92|0
1651031340000|2022-04-27 03:49:00|221.79|218.99|221.72|218.92|221.79|218.99|221.72|218.92|0
1651031350000|2022-04-27 03:49:10|221.65|218.85|221.85|219.05|221.85|219.05|221.65|218.85|0
1651031360000|2022-04-27 03:49:20|221.72|218.92|221.72|218.92|221.72|218.92|221.72|218.92|0
1651031370000|2022-04-27 03:49:30|221.85|219.05|221.59|218.79|221.85|219.05|221.59|218.79|0
1651031380000|2022-04-27 03:49:40|221.65|218.85|221.59|218.79|221.65|218.85|221.59|218.79|0
1651031390000|2022-04-27 03:49:50|221.52|218.72|221.59|218.79|221.59|218.79|221.52|218.72|0
1651031400000|2022-04-27 03:50:00|221.72|218.92|221.78|218.98|221.78|218.98|221.72|218.92|0
1651031410000|2022-04-27 03:50:10|221.85|219.05|222.05|219.25|222.05|219.25|221.85|219.05|0
1651031420000|2022-04-27 03:50:20|221.98|219.18|221.98|219.18|222.05|219.25|221.98|219.18|0
1651031430000|2022-04-27 03:50:30|222.11|219.31|222.37|219.57|222.37|219.57|222.11|219.31|0
1651031440000|2022-04-27 03:50:40|222.24|219.44|222.24|219.44|222.24|219.44|222.18|219.38|0
1651031450000|2022-04-27 03:50:50|222.18|219.38|222.11|219.31|222.18|219.38|222.11|219.31|0
1651031470000|2022-04-27 03:51:10|222.05|219.25|222.11|219.31|222.11|219.31|222.05|219.25|0
1651031490000|2022-04-27 03:51:30|221.85|219.05|221.85|219.05|221.85|219.05|221.85|219.05|0
1651031500000|2022-04-27 03:51:40|221.98|219.18|221.98|219.18|221.98|219.18|221.98|219.18|0
1651031520000|2022-04-27 03:52:00|222.11|219.31|222.24|219.44|222.24|219.44|222.11|219.31|0
1651031530000|2022-04-27 03:52:10|222.37|219.57|222.24|219.44|222.37|219.57|222.24|219.44|0
1651031560000|2022-04-27 03:52:40|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1651031570000|2022-04-27 03:52:50|222.24|219.44|222.24|219.44|222.24|219.44|222.24|219.44|0
1651031580000|2022-04-27 03:53:00|222.11|219.31|222.11|219.31|222.11|219.31|222.11|219.31|0
1651031590000|2022-04-27 03:53:10|222.24|219.44|222.37|219.57|222.37|219.57|222.24|219.44|0
1651031600000|2022-04-27 03:53:20|222.44|219.64|222.37|219.57|222.44|219.64|222.37|219.57|0
1651031620000|2022-04-27 03:53:40|222.24|219.44|222.24|219.44|222.24|219.44|222.24|219.44|0
1651031630000|2022-04-27 03:53:50|222.31|219.51|222.31|219.51|222.31|219.51|222.31|219.51|0
1651031640000|2022-04-27 03:54:00|222.37|219.57|222.31|219.51|222.37|219.57|222.31|219.51|0
1651031650000|2022-04-27 03:54:10|222.37|219.57|222.5|219.7|222.5|219.7|222.37|219.57|0
1651031670000|2022-04-27 03:54:30|222.37|219.57|222.5|219.7|222.57|219.77|222.37|219.57|0
1651031690000|2022-04-27 03:54:50|222.63|219.83|222.89|220.09|222.89|220.09|222.63|219.83|0
1651031700000|2022-04-27 03:55:00|222.83|220.03|222.76|219.96|222.83|220.03|222.76|219.96|0
1651031720000|2022-04-27 03:55:20|222.63|219.83|222.7|219.9|222.7|219.9|222.63|219.83|0
1651031730000|2022-04-27 03:55:30|222.63|219.83|222.37|219.57|222.63|219.83|222.37|219.57|0
1651031760000|2022-04-27 03:56:00|222.24|219.44|222.37|219.57|222.37|219.57|222.24|219.44|0
1651031770000|2022-04-27 03:56:10|222.3|219.5|222.1|219.3|222.3|219.5|222.1|219.3|0
1651031780000|2022-04-27 03:56:20|222.04|219.24|222.1|219.3|222.1|219.3|222.04|219.24|0
1651031790000|2022-04-27 03:56:30|221.97|219.17|222.04|219.24|222.04|219.24|221.97|219.17|0
1651031800000|2022-04-27 03:56:40|221.97|219.17|221.97|219.17|221.97|219.17|221.97|219.17|0
1651031810000|2022-04-27 03:56:50|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1651031820000|2022-04-27 03:57:00|222.1|219.3|222.1|219.3|222.1|219.3|222.1|219.3|0
1651031830000|2022-04-27 03:57:10|221.97|219.17|221.84|219.04|221.97|219.17|221.84|219.04|0
1651031850000|2022-04-27 03:57:30|221.91|219.11|221.91|219.11|221.91|219.11|221.91|219.11|0
1651031860000|2022-04-27 03:57:40|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1651031870000|2022-04-27 03:57:50|221.97|219.17|221.97|219.17|221.97|219.17|221.91|219.11|0
1651031880000|2022-04-27 03:58:00|221.84|219.04|222.1|219.3|222.1|219.3|221.84|219.04|0
1651031890000|2022-04-27 03:58:10|222.04|219.24|222.1|219.3|222.1|219.3|221.97|219.17|0
1651031900000|2022-04-27 03:58:20|221.97|219.17|221.91|219.11|222.1|219.3|221.91|219.11|0
1651031910000|2022-04-27 03:58:30|221.84|219.04|221.97|219.17|221.97|219.17|221.84|219.04|0
1651031950000|2022-04-27 03:59:10|222.1|219.3|222.23|219.43|222.23|219.43|222.1|219.3|0
1651031960000|2022-04-27 03:59:20|222.36|219.56|222.43|219.63|222.5|219.7|222.36|219.56|0
1651031970000|2022-04-27 03:59:30|222.5|219.7|222.43|219.63|222.5|219.7|222.43|219.63|0
1651031980000|2022-04-27 03:59:40|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1651031990000|2022-04-27 03:59:50|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1651032000000|2022-04-27 04:00:00|222.63|219.83|222.76|219.96|222.76|219.96|222.63|219.83|0
1651032010000|2022-04-27 04:00:10|222.89|220.09|222.89|220.09|222.89|220.09|222.89|220.09|0
1651032020000|2022-04-27 04:00:20|222.83|220.03|223.02|220.22|223.02|220.22|222.83|220.03|0
1651032040000|2022-04-27 04:00:40|222.89|220.09|222.89|220.09|223.02|220.22|222.89|220.09|0
1651032060000|2022-04-27 04:01:00|223.02|220.22|223.15|220.35|223.15|220.35|223.02|220.22|0
1651032070000|2022-04-27 04:01:10|223.22|220.42|223.02|220.22|223.22|220.42|223.02|220.22|0
1651032080000|2022-04-27 04:01:20|223.15|220.35|223.02|220.22|223.15|220.35|223.02|220.22|0
1651032090000|2022-04-27 04:01:30|223.15|220.35|223.15|220.35|223.15|220.35|223.15|220.35|0
1651032100000|2022-04-27 04:01:40|221.59|218.79|221.46|218.66|221.59|218.79|221.46|218.66|0
1651032110000|2022-04-27 04:01:50|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1651032120000|2022-04-27 04:02:00|221.46|218.66|221.33|218.53|221.46|218.66|221.33|218.53|0
1651032140000|2022-04-27 04:02:20|221.2|218.4|221.33|218.53|221.33|218.53|221.2|218.4|0
1651032150000|2022-04-27 04:02:30|221.27|218.47|221.33|218.53|221.33|218.53|221.2|218.4|0
1651032160000|2022-04-27 04:02:40|221.27|218.47|221.33|218.53|221.33|218.53|221.27|218.47|0
1651032170000|2022-04-27 04:02:50|221.2|218.4|221.07|218.27|221.2|218.4|221.07|218.27|0
1651032180000|2022-04-27 04:03:00|220.93|218.13|221.07|218.27|221.2|218.4|220.93|218.13|0
1651032190000|2022-04-27 04:03:10|221.13|218.33|221.07|218.27|221.2|218.4|221.07|218.27|0
1651032200000|2022-04-27 04:03:20|221|218.2|221.07|218.27|221.07|218.27|220.93|218.13|0
1651032210000|2022-04-27 04:03:30|220.93|218.13|220.87|218.07|220.93|218.13|220.87|218.07|0
1651032220000|2022-04-27 04:03:40|220.93|218.13|220.93|218.13|221|218.2|220.93|218.13|0
1651032230000|2022-04-27 04:03:50|220.87|218.07|220.93|218.13|220.93|218.13|220.8|218|0
1651032240000|2022-04-27 04:04:00|221|218.2|220.93|218.13|221|218.2|220.93|218.13|0
1651032250000|2022-04-27 04:04:10|221|218.2|221.2|218.4|221.2|218.4|221|218.2|0
1651032260000|2022-04-27 04:04:20|221.13|218.33|221.2|218.4|221.2|218.4|221.13|218.33|0
1651032270000|2022-04-27 04:04:30|221.13|218.33|220.93|218.13|221.13|218.33|220.93|218.13|0
1651032280000|2022-04-27 04:04:40|220.87|218.07|220.93|218.13|220.93|218.13|220.87|218.07|0
1651032290000|2022-04-27 04:04:50|220.87|218.07|220.67|217.87|220.93|218.13|220.67|217.87|0
1651032300000|2022-04-27 04:05:00|220.74|217.94|220.8|218|220.87|218.07|220.74|217.94|0
1651032320000|2022-04-27 04:05:20|220.74|217.94|220.8|218|220.8|218|220.67|217.87|0
1651032330000|2022-04-27 04:05:30|220.74|217.94|220.8|218|220.8|218|220.74|217.94|0
1651032340000|2022-04-27 04:05:40|220.74|217.94|220.74|217.94|220.8|218|220.74|217.94|0
1651032350000|2022-04-27 04:05:50|220.8|218|220.67|217.87|220.8|218|220.67|217.87|0
1651032360000|2022-04-27 04:06:00|220.74|217.94|220.8|218|220.8|218|220.74|217.94|0
1651032370000|2022-04-27 04:06:10|220.67|217.87|220.67|217.87|220.8|218|220.67|217.87|0
1651032380000|2022-04-27 04:06:20|220.61|217.81|220.67|217.87|220.67|217.87|220.61|217.81|0
1651032390000|2022-04-27 04:06:30|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1651032400000|2022-04-27 04:06:40|220.61|217.81|220.61|217.81|220.61|217.81|220.61|217.81|0
1651032410000|2022-04-27 04:06:50|220.67|217.87|220.67|217.87|220.67|217.87|220.54|217.74|0
1651032420000|2022-04-27 04:07:00|220.61|217.81|220.67|217.87|220.67|217.87|220.61|217.81|0
1651032470000|2022-04-27 04:07:50|220.61|217.81|220.8|218|220.8|218|220.61|217.81|0
1651032480000|2022-04-27 04:08:00|220.74|217.94|220.8|218|220.8|218|220.67|217.87|0
1651032490000|2022-04-27 04:08:10|220.74|217.94|220.54|217.74|220.74|217.94|220.54|217.74|0
1651032500000|2022-04-27 04:08:20|220.41|217.61|220.27|217.47|220.41|217.61|220.27|217.47|0
1651032510000|2022-04-27 04:08:30|220.14|217.34|220.21|217.41|220.21|217.41|220.14|217.34|0
1651032520000|2022-04-27 04:08:40|220.27|217.47|220.14|217.34|220.27|217.47|220.14|217.34|0
1651032530000|2022-04-27 04:08:50|220.08|217.28|220.27|217.47|220.27|217.47|220.08|217.28|0
1651032560000|2022-04-27 04:09:20|220.34|217.54|220.54|217.74|220.54|217.74|220.34|217.54|0
1651032570000|2022-04-27 04:09:30|220.47|217.67|220.4|217.6|220.47|217.67|220.4|217.6|0
1651032580000|2022-04-27 04:09:40|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1651032590000|2022-04-27 04:09:50|220.67|217.87|220.67|217.87|220.67|217.87|220.67|217.87|0
1651032600000|2022-04-27 04:10:00|220.54|217.74|220.4|217.6|220.54|217.74|220.4|217.6|0
1651032620000|2022-04-27 04:10:20|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1651032630000|2022-04-27 04:10:30|220.47|217.67|220.53|217.73|220.53|217.73|220.47|217.67|0
1651032640000|2022-04-27 04:10:40|220.67|217.87|220.73|217.93|220.73|217.93|220.67|217.87|0
1651032650000|2022-04-27 04:10:50|220.8|218|220.8|218|220.8|218|220.8|218|0
1651032660000|2022-04-27 04:11:00|220.73|217.93|220.73|217.93|220.73|217.93|220.73|217.93|0
1651032670000|2022-04-27 04:11:10|220.67|217.87|220.8|218|220.8|218|220.67|217.87|0
1651032680000|2022-04-27 04:11:20|220.86|218.06|220.93|218.13|220.93|218.13|220.86|218.06|0
1651032690000|2022-04-27 04:11:30|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1651032700000|2022-04-27 04:11:40|220.93|218.13|220.93|218.13|221|218.2|220.86|218.06|0
1651032760000|2022-04-27 04:12:40|220.8|218|220.8|218|220.8|218|220.8|218|0
1651032780000|2022-04-27 04:13:00|220.99|218.19|221.06|218.26|221.06|218.26|220.99|218.19|0
1651032800000|2022-04-27 04:13:20|220.93|218.13|220.66|217.86|220.93|218.13|220.66|217.86|0
1651032820000|2022-04-27 04:13:40|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651032840000|2022-04-27 04:14:00|220.73|217.93|220.73|217.93|220.79|217.99|220.73|217.93|0
1651032850000|2022-04-27 04:14:10|220.66|217.86|220.79|217.99|220.79|217.99|220.66|217.86|0
1651032860000|2022-04-27 04:14:20|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1651032880000|2022-04-27 04:14:40|220.79|217.99|220.73|217.93|220.79|217.99|220.73|217.93|0
1651032890000|2022-04-27 04:14:50|220.79|217.99|220.66|217.86|220.79|217.99|220.66|217.86|0
1651032900000|2022-04-27 04:15:00|220.73|217.93|220.66|217.86|220.79|217.99|220.66|217.86|0
1651032920000|2022-04-27 04:15:20|220.73|217.93|220.79|217.99|220.79|217.99|220.73|217.93|0
1651032930000|2022-04-27 04:15:30|220.66|217.86|220.73|217.93|220.79|217.99|220.66|217.86|0
1651032940000|2022-04-27 04:15:40|220.79|217.99|220.73|217.93|220.79|217.99|220.66|217.86|0
1651032950000|2022-04-27 04:15:50|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1651032980000|2022-04-27 04:16:20|220.73|217.93|220.66|217.86|220.73|217.93|220.66|217.86|0
1651032990000|2022-04-27 04:16:30|220.6|217.8|220.66|217.86|220.66|217.86|220.6|217.8|0
1651033000000|2022-04-27 04:16:40|220.53|217.73|220.66|217.86|220.66|217.86|220.53|217.73|0
1651033010000|2022-04-27 04:16:50|220.53|217.73|220.53|217.73|220.53|217.73|220.53|217.73|0
1651033020000|2022-04-27 04:17:00|220.6|217.8|220.6|217.8|220.6|217.8|220.53|217.73|0
1651033030000|2022-04-27 04:17:10|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1651033040000|2022-04-27 04:17:20|220.6|217.8|220.6|217.8|220.6|217.8|220.6|217.8|0
1651033050000|2022-04-27 04:17:30|220.53|217.73|220.66|217.86|220.66|217.86|220.53|217.73|0
1651033060000|2022-04-27 04:17:40|220.73|217.93|220.79|217.99|220.79|217.99|220.73|217.93|0
1651033080000|2022-04-27 04:18:00|220.86|218.06|220.86|218.06|220.86|218.06|220.86|218.06|0
1651033090000|2022-04-27 04:18:10|220.92|218.12|220.99|218.19|221.05|218.25|220.92|218.12|0
1651033100000|2022-04-27 04:18:20|220.92|218.12|220.79|217.99|220.92|218.12|220.79|217.99|0
1651033110000|2022-04-27 04:18:30|220.86|218.06|220.92|218.12|220.92|218.12|220.86|218.06|0
1651033140000|2022-04-27 04:19:00|220.79|217.99|220.73|217.93|220.79|217.99|220.73|217.93|0
1651033150000|2022-04-27 04:19:10|220.79|217.99|220.79|217.99|220.79|217.99|220.73|217.93|0
1651033160000|2022-04-27 04:19:20|220.73|217.93|220.79|217.99|220.79|217.99|220.73|217.93|0
1651033170000|2022-04-27 04:19:30|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651033200000|2022-04-27 04:20:00|221.05|218.25|221.05|218.25|221.05|218.25|221.05|218.25|0
1651033210000|2022-04-27 04:20:10|220.92|218.12|220.92|218.12|220.92|218.12|220.86|218.06|0
1651033240000|2022-04-27 04:20:40|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651033260000|2022-04-27 04:21:00|220.86|218.06|221.05|218.25|221.05|218.25|220.86|218.06|0
1651033270000|2022-04-27 04:21:10|221.31|218.51|221.31|218.51|221.31|218.51|221.31|218.51|0
1651033280000|2022-04-27 04:21:20|221.58|218.78|221.45|218.65|221.58|218.78|221.45|218.65|0
1651033290000|2022-04-27 04:21:30|221.31|218.51|221.45|218.65|221.45|218.65|221.31|218.51|0
1651033300000|2022-04-27 04:21:40|221.44|218.64|221.58|218.78|221.58|218.78|221.44|218.64|0
1651033310000|2022-04-27 04:21:50|221.44|218.64|221.44|218.64|221.44|218.64|221.44|218.64|0
1651033320000|2022-04-27 04:22:00|221.38|218.58|221.31|218.51|221.38|218.58|221.31|218.51|0
1651033330000|2022-04-27 04:22:10|221.38|218.58|221.58|218.78|221.58|218.78|221.38|218.58|0
1651033340000|2022-04-27 04:22:20|221.51|218.71|221.51|218.71|221.51|218.71|221.51|218.71|0
1651033350000|2022-04-27 04:22:30|221.58|218.78|221.58|218.78|221.58|218.78|221.58|218.78|0
1651033360000|2022-04-27 04:22:40|221.44|218.64|221.58|218.78|221.58|218.78|221.44|218.64|0
1651033370000|2022-04-27 04:22:50|221.71|218.91|221.71|218.91|221.71|218.91|221.64|218.84|0
1651033390000|2022-04-27 04:23:10|221.84|219.04|221.71|218.91|221.84|219.04|221.71|218.91|0
1651033410000|2022-04-27 04:23:30|221.58|218.78|221.44|218.64|221.58|218.78|221.44|218.64|0
1651033420000|2022-04-27 04:23:40|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1651033430000|2022-04-27 04:23:50|221.77|218.97|221.84|219.04|221.84|219.04|221.77|218.97|0
1651033440000|2022-04-27 04:24:00|221.97|219.17|221.97|219.17|221.97|219.17|221.97|219.17|0
1651033460000|2022-04-27 04:24:20|221.84|219.04|221.97|219.17|221.97|219.17|221.84|219.04|0
1651033470000|2022-04-27 04:24:30|222.1|219.3|222.1|219.3|222.1|219.3|222.1|219.3|0
1651033480000|2022-04-27 04:24:40|221.97|219.17|222.1|219.3|222.1|219.3|221.97|219.17|0
1651033500000|2022-04-27 04:25:00|221.97|219.17|221.97|219.17|221.97|219.17|221.97|219.17|0
1651033510000|2022-04-27 04:25:10|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1651033550000|2022-04-27 04:25:50|221.7|218.9|221.7|218.9|221.7|218.9|221.7|218.9|0
1651033560000|2022-04-27 04:26:00|221.57|218.77|221.57|218.77|221.57|218.77|221.51|218.71|0
1651033580000|2022-04-27 04:26:20|221.44|218.64|221.18|218.38|221.44|218.64|221.18|218.38|0
1651033590000|2022-04-27 04:26:30|220.92|218.12|220.78|217.98|220.92|218.12|220.78|217.98|0
1651033600000|2022-04-27 04:26:40|220.92|218.12|220.85|218.05|220.92|218.12|220.85|218.05|0
1651033610000|2022-04-27 04:26:50|220.92|218.12|220.92|218.12|220.92|218.12|220.78|217.98|0
1651033620000|2022-04-27 04:27:00|221.05|218.25|220.91|218.11|221.05|218.25|220.91|218.11|0
1651033630000|2022-04-27 04:27:10|220.78|217.98|220.52|217.72|220.78|217.98|220.52|217.72|0
1651033650000|2022-04-27 04:27:30|220.39|217.59|220.46|217.66|220.46|217.66|220.39|217.59|0
1651033660000|2022-04-27 04:27:40|220.26|217.46|220.26|217.46|220.26|217.46|220.26|217.46|0
1651033670000|2022-04-27 04:27:50|220.33|217.53|220.52|217.72|220.52|217.72|220.33|217.53|0
1651033680000|2022-04-27 04:28:00|220.65|217.85|220.65|217.85|220.65|217.85|220.65|217.85|0
1651033690000|2022-04-27 04:28:10|220.72|217.92|221.05|218.25|221.05|218.25|220.72|217.92|0
1651033700000|2022-04-27 04:28:20|221.18|218.38|221.18|218.38|221.31|218.51|221.18|218.38|0
1651033710000|2022-04-27 04:28:30|221.11|218.31|221.18|218.38|221.18|218.38|221.11|218.31|0
1651033720000|2022-04-27 04:28:40|221.05|218.25|221.31|218.51|221.31|218.51|221.05|218.25|0
1651033730000|2022-04-27 04:28:50|221.44|218.64|221.44|218.64|221.44|218.64|221.44|218.64|0
1651033740000|2022-04-27 04:29:00|221.57|218.77|221.57|218.77|221.7|218.9|221.57|218.77|0
1651033750000|2022-04-27 04:29:10|221.44|218.64|221.57|218.77|221.57|218.77|221.44|218.64|0
1651033760000|2022-04-27 04:29:20|221.31|218.51|221.31|218.51|221.44|218.64|221.31|218.51|0
1651033770000|2022-04-27 04:29:30|221.44|218.64|221.51|218.71|221.51|218.71|221.44|218.64|0
1651033780000|2022-04-27 04:29:40|221.44|218.64|221.7|218.9|221.7|218.9|221.44|218.64|0
1651033790000|2022-04-27 04:29:50|222.1|219.3|221.83|219.03|222.1|219.3|221.83|219.03|0
1651033800000|2022-04-27 04:30:00|221.7|218.9|221.83|219.03|221.83|219.03|221.7|218.9|0
1651033810000|2022-04-27 04:30:10|221.7|218.9|221.7|218.9|221.7|218.9|221.7|218.9|0
1651033820000|2022-04-27 04:30:20|221.57|218.77|221.57|218.77|221.57|218.77|221.57|218.77|0
1651033830000|2022-04-27 04:30:30|221.7|218.9|221.83|219.03|221.83|219.03|221.7|218.9|0
1651033840000|2022-04-27 04:30:40|221.77|218.97|221.83|219.03|221.83|219.03|221.7|218.9|0
1651033850000|2022-04-27 04:30:50|221.96|219.16|221.96|219.16|221.96|219.16|221.96|219.16|0
1651033860000|2022-04-27 04:31:00|221.77|218.97|221.83|219.03|221.83|219.03|221.7|218.9|0
1651033870000|2022-04-27 04:31:10|221.7|218.9|221.7|218.9|221.7|218.9|221.7|218.9|0
1651033910000|2022-04-27 04:31:50|221.57|218.77|221.9|219.1|221.9|219.1|221.57|218.77|0
1651033920000|2022-04-27 04:32:00|221.96|219.16|221.9|219.1|221.96|219.16|221.83|219.03|0
1651033930000|2022-04-27 04:32:10|221.96|219.16|221.96|219.16|221.96|219.16|221.83|219.03|0
1651033940000|2022-04-27 04:32:20|221.83|219.03|221.83|219.03|221.83|219.03|221.83|219.03|0
1651033970000|2022-04-27 04:32:50|221.7|218.9|221.57|218.77|221.7|218.9|221.57|218.77|0
1651033980000|2022-04-27 04:33:00|221.44|218.64|221.3|218.5|221.44|218.64|221.3|218.5|0
1651033990000|2022-04-27 04:33:10|221.44|218.64|221.44|218.64|221.44|218.64|221.44|218.64|0
1651034000000|2022-04-27 04:33:20|221.37|218.57|221.37|218.57|221.37|218.57|221.37|218.57|0
1651034010000|2022-04-27 04:33:30|221.3|218.5|221.3|218.5|221.3|218.5|221.3|218.5|0
1651034020000|2022-04-27 04:33:40|221.37|218.57|221.44|218.64|221.44|218.64|221.37|218.57|0
1651034030000|2022-04-27 04:33:50|221.5|218.7|221.57|218.77|221.57|218.77|221.43|218.63|0
1651034040000|2022-04-27 04:34:00|221.43|218.63|221.43|218.63|221.43|218.63|221.43|218.63|0
1651034050000|2022-04-27 04:34:10|221.57|218.77|221.57|218.77|221.57|218.77|221.57|218.77|0
1651034060000|2022-04-27 04:34:20|221.43|218.63|221.63|218.83|221.63|218.83|221.43|218.63|0
1651034070000|2022-04-27 04:34:30|221.7|218.9|221.77|218.97|221.77|218.97|221.7|218.9|0
1651034080000|2022-04-27 04:34:40|221.7|218.9|221.83|219.03|221.83|219.03|221.7|218.9|0
1651034090000|2022-04-27 04:34:50|221.77|218.97|221.7|218.9|221.77|218.97|221.7|218.9|0
1651034100000|2022-04-27 04:35:00|221.77|218.97|221.77|218.97|221.77|218.97|221.7|218.9|0
1651034110000|2022-04-27 04:35:10|221.7|218.9|221.7|218.9|221.7|218.9|221.7|218.9|0
1651034120000|2022-04-27 04:35:20|221.57|218.77|221.63|218.83|221.63|218.83|221.57|218.77|0
1651034140000|2022-04-27 04:35:40|221.7|218.9|221.63|218.83|221.7|218.9|221.63|218.83|0
1651034150000|2022-04-27 04:35:50|221.7|218.9|221.96|219.16|221.96|219.16|221.7|218.9|0
1651034160000|2022-04-27 04:36:00|222.03|219.23|222.03|219.23|222.03|219.23|221.96|219.16|0
1651034170000|2022-04-27 04:36:10|221.96|219.16|222.16|219.36|222.16|219.36|221.96|219.16|0
1651034180000|2022-04-27 04:36:20|222.22|219.42|222.35|219.55|222.35|219.55|222.22|219.42|0
1651034190000|2022-04-27 04:36:30|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1651034200000|2022-04-27 04:36:40|222.16|219.36|222.09|219.29|222.16|219.36|222.09|219.29|0
1651034210000|2022-04-27 04:36:50|222.03|219.23|222.16|219.36|222.16|219.36|222.03|219.23|0
1651034220000|2022-04-27 04:37:00|222.09|219.29|222.09|219.29|222.09|219.29|222.09|219.29|0
1651034230000|2022-04-27 04:37:10|222.03|219.23|222.03|219.23|222.03|219.23|221.96|219.16|0
1651034240000|2022-04-27 04:37:20|222.09|219.29|222.09|219.29|222.09|219.29|222.03|219.23|0
1651034250000|2022-04-27 04:37:30|221.96|219.16|221.96|219.16|221.96|219.16|221.96|219.16|0
1651034260000|2022-04-27 04:37:40|221.9|219.1|221.96|219.16|221.96|219.16|221.9|219.1|0
1651034270000|2022-04-27 04:37:50|221.89|219.09|221.96|219.16|221.96|219.16|221.89|219.09|0
1651034280000|2022-04-27 04:38:00|222.03|219.23|222.03|219.23|222.03|219.23|222.03|219.23|0
1651034290000|2022-04-27 04:38:10|221.89|219.09|221.89|219.09|221.89|219.09|221.89|219.09|0
1651034300000|2022-04-27 04:38:20|221.96|219.16|221.96|219.16|221.96|219.16|221.96|219.16|0
1651034340000|2022-04-27 04:39:00|222.09|219.29|222.09|219.29|222.09|219.29|222.09|219.29|0
1651034350000|2022-04-27 04:39:10|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1651034360000|2022-04-27 04:39:20|222.16|219.36|222.35|219.55|222.35|219.55|222.16|219.36|0
1651034370000|2022-04-27 04:39:30|222.48|219.68|222.35|219.55|222.48|219.68|222.35|219.55|0
1651034380000|2022-04-27 04:39:40|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1651034400000|2022-04-27 04:40:00|222.09|219.29|222.22|219.42|222.22|219.42|222.09|219.29|0
1651034410000|2022-04-27 04:40:10|222.16|219.36|222.48|219.68|222.48|219.68|222.16|219.36|0
1651034420000|2022-04-27 04:40:20|222.55|219.75|222.62|219.82|222.62|219.82|222.55|219.75|0
1651034430000|2022-04-27 04:40:30|222.68|219.88|222.68|219.88|222.68|219.88|222.68|219.88|0
1651034440000|2022-04-27 04:40:40|222.62|219.82|222.62|219.82|222.62|219.82|222.62|219.82|0
1651034450000|2022-04-27 04:40:50|222.61|219.81|222.61|219.81|222.75|219.95|222.61|219.81|0
1651034460000|2022-04-27 04:41:00|222.75|219.95|222.75|219.95|222.75|219.95|222.75|219.95|0
1651034470000|2022-04-27 04:41:10|222.88|220.08|222.75|219.95|222.88|220.08|222.75|219.95|0
1651034480000|2022-04-27 04:41:20|222.82|220.02|222.75|219.95|222.82|220.02|222.75|219.95|0
1651034490000|2022-04-27 04:41:30|222.88|220.08|222.75|219.95|222.88|220.08|222.75|219.95|0
1651034500000|2022-04-27 04:41:40|222.68|219.88|222.48|219.68|222.68|219.88|222.48|219.68|0
1651034510000|2022-04-27 04:41:50|222.35|219.55|222.35|219.55|222.35|219.55|222.35|219.55|0
1651034520000|2022-04-27 04:42:00|222.29|219.49|222.35|219.55|222.35|219.55|222.29|219.49|0
1651034540000|2022-04-27 04:42:20|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1651034550000|2022-04-27 04:42:30|222.09|219.29|222.09|219.29|222.09|219.29|222.09|219.29|0
1651034560000|2022-04-27 04:42:40|222.22|219.42|222.29|219.49|222.29|219.49|222.22|219.42|0
1651034570000|2022-04-27 04:42:50|222.22|219.42|222.29|219.49|222.29|219.49|222.22|219.42|0
1651034580000|2022-04-27 04:43:00|222.35|219.55|222.15|219.35|222.35|219.55|222.09|219.29|0
1651034590000|2022-04-27 04:43:10|222.22|219.42|222.22|219.42|222.29|219.49|222.22|219.42|0
1651034600000|2022-04-27 04:43:20|222.29|219.49|222.15|219.35|222.29|219.49|222.15|219.35|0
1651034610000|2022-04-27 04:43:30|222.29|219.49|222.15|219.35|222.29|219.49|222.15|219.35|0
1651034620000|2022-04-27 04:43:40|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1651034640000|2022-04-27 04:44:00|222.15|219.35|222.22|219.42|222.22|219.42|222.15|219.35|0
1651034650000|2022-04-27 04:44:10|222.08|219.28|222.08|219.28|222.08|219.28|222.08|219.28|0
1651034670000|2022-04-27 04:44:30|222.22|219.42|222.15|219.35|222.22|219.42|222.15|219.35|0
1651034690000|2022-04-27 04:44:50|222.22|219.42|222.08|219.28|222.22|219.42|222.08|219.28|0
1651034700000|2022-04-27 04:45:00|222.15|219.35|222.35|219.55|222.35|219.55|222.15|219.35|0
1651034710000|2022-04-27 04:45:10|222.28|219.48|222.08|219.28|222.35|219.55|222.08|219.28|0
1651034720000|2022-04-27 04:45:20|221.95|219.15|221.95|219.15|221.95|219.15|221.89|219.09|0
1651034730000|2022-04-27 04:45:30|221.82|219.02|221.69|218.89|221.89|219.09|221.56|218.76|0
1651034740000|2022-04-27 04:45:40|221.56|218.76|221.69|218.89|221.69|218.89|221.56|218.76|0
1651034750000|2022-04-27 04:45:50|221.82|219.02|221.82|219.02|221.82|219.02|221.82|219.02|0
1651034760000|2022-04-27 04:46:00|221.89|219.09|221.82|219.02|221.89|219.09|221.82|219.02|0
1651034770000|2022-04-27 04:46:10|221.76|218.96|221.69|218.89|221.82|219.02|221.69|218.89|0
1651034780000|2022-04-27 04:46:20|221.76|218.96|221.69|218.89|221.76|218.96|221.69|218.89|0
1651034790000|2022-04-27 04:46:30|221.62|218.82|221.62|218.82|221.62|218.82|221.62|218.82|0
1651034800000|2022-04-27 04:46:40|221.69|218.89|221.69|218.89|221.69|218.89|221.69|218.89|0
1651034820000|2022-04-27 04:47:00|221.62|218.82|221.76|218.96|221.76|218.96|221.62|218.82|0
1651034830000|2022-04-27 04:47:10|221.82|219.02|221.82|219.02|221.82|219.02|221.76|218.96|0
1651034840000|2022-04-27 04:47:20|221.76|218.96|221.82|219.02|221.82|219.02|221.76|218.96|0
1651034850000|2022-04-27 04:47:30|221.76|218.96|221.82|219.02|221.82|219.02|221.76|218.96|0
1651034860000|2022-04-27 04:47:40|221.76|218.96|221.56|218.76|221.76|218.96|221.56|218.76|0
1651034870000|2022-04-27 04:47:50|221.49|218.69|221.55|218.75|221.55|218.75|221.42|218.62|0
1651034880000|2022-04-27 04:48:00|221.49|218.69|221.49|218.69|221.49|218.69|221.49|218.69|0
1651034890000|2022-04-27 04:48:10|221.55|218.75|221.69|218.89|221.69|218.89|221.55|218.75|0
1651034900000|2022-04-27 04:48:20|221.75|218.95|221.82|219.02|221.82|219.02|221.75|218.95|0
1651034910000|2022-04-27 04:48:30|221.75|218.95|221.82|219.02|221.82|219.02|221.69|218.89|0
1651034920000|2022-04-27 04:48:40|221.69|218.89|221.69|218.89|221.69|218.89|221.69|218.89|0
1651034950000|2022-04-27 04:49:10|221.82|219.02|221.69|218.89|221.82|219.02|221.69|218.89|0
1651034960000|2022-04-27 04:49:20|221.62|218.82|221.42|218.62|221.62|218.82|221.42|218.62|0
1651034970000|2022-04-27 04:49:30|221.29|218.49|221.03|218.23|221.29|218.49|221.03|218.23|0
1651034980000|2022-04-27 04:49:40|221.16|218.36|221.03|218.23|221.16|218.36|221.03|218.23|0
1651034990000|2022-04-27 04:49:50|220.76|217.96|220.76|217.96|220.76|217.96|220.76|217.96|0
1651035000000|2022-04-27 04:50:00|220.63|217.83|220.76|217.96|220.9|218.1|220.63|217.83|0
1651035010000|2022-04-27 04:50:10|220.9|218.1|220.96|218.16|220.96|218.16|220.9|218.1|0
1651035020000|2022-04-27 04:50:20|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1651035030000|2022-04-27 04:50:30|220.9|218.1|220.9|218.1|220.9|218.1|220.9|218.1|0
1651035040000|2022-04-27 04:50:40|221.16|218.36|220.9|218.1|221.16|218.36|220.9|218.1|0
1651035050000|2022-04-27 04:50:50|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1651035060000|2022-04-27 04:51:00|221.16|218.36|221.03|218.23|221.16|218.36|221.03|218.23|0
1651035070000|2022-04-27 04:51:10|221.09|218.29|221.03|218.23|221.09|218.29|221.03|218.23|0
1651035080000|2022-04-27 04:51:20|221.09|218.29|221.16|218.36|221.16|218.36|221.03|218.23|0
1651035100000|2022-04-27 04:51:40|221.29|218.49|221.16|218.36|221.29|218.49|221.03|218.23|0
1651035120000|2022-04-27 04:52:00|221.29|218.49|221.29|218.49|221.29|218.49|221.23|218.43|0
1651035130000|2022-04-27 04:52:10|221.36|218.56|221.42|218.62|221.42|218.62|221.36|218.56|0
1651035160000|2022-04-27 04:52:40|221.49|218.69|221.49|218.69|221.55|218.75|221.49|218.69|0
1651035170000|2022-04-27 04:52:50|221.29|218.49|221.29|218.49|221.29|218.49|221.29|218.49|0
1651035200000|2022-04-27 04:53:20|221.16|218.36|221.02|218.22|221.16|218.36|221.02|218.22|0
1651035210000|2022-04-27 04:53:30|220.89|218.09|220.89|218.09|220.89|218.09|220.89|218.09|0
1651035240000|2022-04-27 04:54:00|221.02|218.22|221.02|218.22|221.02|218.22|221.02|218.22|0
1651035250000|2022-04-27 04:54:10|221.16|218.36|221.16|218.36|221.16|218.36|221.16|218.36|0
1651035260000|2022-04-27 04:54:20|221.09|218.29|221.09|218.29|221.16|218.36|221.09|218.29|0
1651035270000|2022-04-27 04:54:30|221.02|218.22|221.02|218.22|221.02|218.22|221.02|218.22|0
1651035280000|2022-04-27 04:54:40|221.15|218.35|221.09|218.29|221.15|218.35|221.09|218.29|0
1651035290000|2022-04-27 04:54:50|221.22|218.42|221.42|218.62|221.42|218.62|221.22|218.42|0
1651035300000|2022-04-27 04:55:00|221.29|218.49|221.22|218.42|221.29|218.49|221.22|218.42|0
1651035310000|2022-04-27 04:55:10|221.15|218.35|221.15|218.35|221.15|218.35|221.15|218.35|0
1651035320000|2022-04-27 04:55:20|221.22|218.42|221.02|218.22|221.22|218.42|221.02|218.22|0
1651035330000|2022-04-27 04:55:30|221.09|218.29|221.15|218.35|221.22|218.42|221.09|218.29|0
1651035340000|2022-04-27 04:55:40|221.22|218.42|221.22|218.42|221.22|218.42|221.22|218.42|0
1651035350000|2022-04-27 04:55:50|221.29|218.49|221.22|218.42|221.29|218.49|221.22|218.42|0
1651035360000|2022-04-27 04:56:00|221.35|218.55|221.22|218.42|221.35|218.55|221.22|218.42|0
1651035370000|2022-04-27 04:56:10|221.15|218.35|221.15|218.35|221.15|218.35|221.15|218.35|0
1651035380000|2022-04-27 04:56:20|221.02|218.22|221.15|218.35|221.15|218.35|221.02|218.22|0
1651035390000|2022-04-27 04:56:30|221.02|218.22|221.02|218.22|221.02|218.22|221.02|218.22|0
1651035440000|2022-04-27 04:57:20|220.96|218.16|220.89|218.09|220.96|218.16|220.89|218.09|0
1651035450000|2022-04-27 04:57:30|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1651035460000|2022-04-27 04:57:40|221.15|218.35|221.02|218.22|221.15|218.35|221.02|218.22|0
1651035470000|2022-04-27 04:57:50|220.96|218.16|220.89|218.09|221.02|218.22|220.89|218.09|0
1651035480000|2022-04-27 04:58:00|221.02|218.22|221.02|218.22|221.02|218.22|221.02|218.22|0
1651035490000|2022-04-27 04:58:10|220.89|218.09|220.63|217.83|220.96|218.16|220.63|217.83|0
1651035500000|2022-04-27 04:58:20|220.76|217.96|220.89|218.09|220.89|218.09|220.76|217.96|0
1651035510000|2022-04-27 04:58:30|220.83|218.03|220.89|218.09|220.89|218.09|220.83|218.03|0
1651035520000|2022-04-27 04:58:40|221.02|218.22|221.02|218.22|221.15|218.35|221.02|218.22|0
1651035530000|2022-04-27 04:58:50|220.89|218.09|220.89|218.09|220.89|218.09|220.89|218.09|0
1651035540000|2022-04-27 04:59:00|221.02|218.22|221.02|218.22|221.02|218.22|221.02|218.22|0
1651035550000|2022-04-27 04:59:10|221.09|218.29|221.02|218.22|221.09|218.29|221.02|218.22|0
1651035570000|2022-04-27 04:59:30|221.15|218.35|221.02|218.22|221.15|218.35|221.02|218.22|0
1651035580000|2022-04-27 04:59:40|220.89|218.09|220.96|218.16|220.96|218.16|220.89|218.09|0
1651035590000|2022-04-27 04:59:50|220.89|218.09|220.89|218.09|220.89|218.09|220.89|218.09|0
1651035600000|2022-04-27 05:00:00|220.82|218.02|220.36|217.56|220.82|218.02|220.36|217.56|0
1651035610000|2022-04-27 05:00:10|220.49|217.69|220.63|217.83|220.63|217.83|220.49|217.69|0
1651035620000|2022-04-27 05:00:20|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1651035630000|2022-04-27 05:00:30|220.36|217.56|220.36|217.56|220.49|217.69|220.36|217.56|0
1651035650000|2022-04-27 05:00:50|220.49|217.69|220.36|217.56|220.49|217.69|220.36|217.56|0
1651035660000|2022-04-27 05:01:00|220.43|217.63|220.49|217.69|220.49|217.69|220.43|217.63|0
1651035670000|2022-04-27 05:01:10|220.62|217.82|220.49|217.69|220.62|217.82|220.49|217.69|0
1651035680000|2022-04-27 05:01:20|220.76|217.96|220.76|217.96|220.76|217.96|220.76|217.96|0
1651035700000|2022-04-27 05:01:40|220.82|218.02|220.76|217.96|220.89|218.09|220.76|217.96|0
1651035710000|2022-04-27 05:01:50|220.82|218.02|221.15|218.35|221.15|218.35|220.82|218.02|0
1651035720000|2022-04-27 05:02:00|221.09|218.29|221.54|218.74|221.54|218.74|221.09|218.29|0
1651035730000|2022-04-27 05:02:10|221.41|218.61|221.54|218.74|221.54|218.74|221.41|218.61|0
1651035740000|2022-04-27 05:02:20|221.41|218.61|221.54|218.74|221.54|218.74|221.41|218.61|0
1651035750000|2022-04-27 05:02:30|221.67|218.87|221.67|218.87|221.67|218.87|221.67|218.87|0
1651035760000|2022-04-27 05:02:40|221.54|218.74|221.54|218.74|221.54|218.74|221.54|218.74|0
1651035770000|2022-04-27 05:02:50|221.67|218.87|221.67|218.87|221.67|218.87|221.67|218.87|0
1651035780000|2022-04-27 05:03:00|221.54|218.74|221.54|218.74|221.54|218.74|221.41|218.61|0
1651035790000|2022-04-27 05:03:10|221.61|218.81|221.67|218.87|221.67|218.87|221.54|218.74|0
1651035800000|2022-04-27 05:03:20|221.81|219.01|221.81|219.01|221.81|219.01|221.81|219.01|0
1651035810000|2022-04-27 05:03:30|221.94|219.14|221.94|219.14|221.94|219.14|221.94|219.14|0
1651035820000|2022-04-27 05:03:40|221.81|219.01|221.67|218.87|221.81|219.01|221.67|218.87|0
1651035830000|2022-04-27 05:03:50|221.81|219.01|221.81|219.01|221.81|219.01|221.81|219.01|0
1651035840000|2022-04-27 05:04:00|221.94|219.14|221.8|219|221.94|219.14|221.8|219|0
1651035850000|2022-04-27 05:04:10|221.94|219.14|221.94|219.14|221.94|219.14|221.94|219.14|0
1651035860000|2022-04-27 05:04:20|221.8|219|222.46|219.66|222.46|219.66|221.8|219|0
1651035870000|2022-04-27 05:04:30|222.33|219.53|222.46|219.66|222.46|219.66|222.33|219.53|0
1651035880000|2022-04-27 05:04:40|222.33|219.53|222.46|219.66|222.46|219.66|222.33|219.53|0
1651035890000|2022-04-27 05:04:50|222.4|219.6|222.2|219.4|222.4|219.6|222.2|219.4|0
1651035900000|2022-04-27 05:05:00|222.14|219.34|222.07|219.27|222.14|219.34|222.07|219.27|0
1651035910000|2022-04-27 05:05:10|222|219.2|221.94|219.14|222|219.2|221.94|219.14|0
1651035920000|2022-04-27 05:05:20|222|219.2|221.94|219.14|222|219.2|221.94|219.14|0
1651035930000|2022-04-27 05:05:30|222.07|219.27|222.07|219.27|222.07|219.27|222.07|219.27|0
1651035940000|2022-04-27 05:05:40|222|219.2|221.94|219.14|222|219.2|221.94|219.14|0
1651035960000|2022-04-27 05:06:00|221.87|219.07|221.67|218.87|221.87|219.07|221.67|218.87|0
1651035980000|2022-04-27 05:06:20|221.8|219|221.8|219|221.8|219|221.8|219|0
1651035990000|2022-04-27 05:06:30|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1651036010000|2022-04-27 05:06:50|221.8|219|221.93|219.13|221.93|219.13|221.8|219|0
1651036020000|2022-04-27 05:07:00|222.07|219.27|222.07|219.27|222.07|219.27|222.07|219.27|0
1651036030000|2022-04-27 05:07:10|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1651036040000|2022-04-27 05:07:20|222|219.2|221.93|219.13|222|219.2|221.93|219.13|0
1651036050000|2022-04-27 05:07:30|221.8|219|221.67|218.87|221.8|219|221.67|218.87|0
1651036060000|2022-04-27 05:07:40|221.54|218.74|221.67|218.87|221.67|218.87|221.54|218.74|0
1651036070000|2022-04-27 05:07:50|221.61|218.81|221.61|218.81|221.67|218.87|221.61|218.81|0
1651036080000|2022-04-27 05:08:00|221.67|218.87|221.67|218.87|221.67|218.87|221.67|218.87|0
1651036090000|2022-04-27 05:08:10|221.61|218.81|221.8|219|221.8|219|221.61|218.81|0
1651036100000|2022-04-27 05:08:20|221.74|218.94|221.67|218.87|221.8|219|221.67|218.87|0
1651036110000|2022-04-27 05:08:30|221.8|219|221.8|219|221.8|219|221.74|218.94|0
1651036120000|2022-04-27 05:08:40|221.67|218.87|221.54|218.74|221.67|218.87|221.54|218.74|0
1651036130000|2022-04-27 05:08:50|221.27|218.47|221.27|218.47|221.27|218.47|221.27|218.47|0
1651036140000|2022-04-27 05:09:00|221.14|218.34|221.01|218.21|221.14|218.34|221.01|218.21|0
1651036150000|2022-04-27 05:09:10|220.75|217.95|220.88|218.08|220.88|218.08|220.75|217.95|0
1651036160000|2022-04-27 05:09:20|220.75|217.95|221.01|218.21|221.01|218.21|220.62|217.82|0
1651036170000|2022-04-27 05:09:30|220.88|218.08|221.01|218.21|221.01|218.21|220.88|218.08|0
1651036180000|2022-04-27 05:09:40|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1651036190000|2022-04-27 05:09:50|221.01|218.21|221.01|218.21|221.14|218.34|221.01|218.21|0
1651036200000|2022-04-27 05:10:00|220.95|218.15|220.62|217.82|220.95|218.15|220.62|217.82|0
1651036210000|2022-04-27 05:10:10|220.75|217.95|220.75|217.95|220.88|218.08|220.75|217.95|0
1651036220000|2022-04-27 05:10:20|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1651036230000|2022-04-27 05:10:30|220.88|218.08|220.88|218.08|220.88|218.08|220.75|217.95|0
1651036240000|2022-04-27 05:10:40|220.82|218.02|221.01|218.21|221.01|218.21|220.82|218.02|0
1651036250000|2022-04-27 05:10:50|221.14|218.34|221.21|218.41|221.27|218.47|221.01|218.21|0
1651036260000|2022-04-27 05:11:00|221.27|218.47|221.27|218.47|221.27|218.47|221.27|218.47|0
1651036270000|2022-04-27 05:11:10|221.14|218.34|220.88|218.08|221.14|218.34|220.88|218.08|0
1651036280000|2022-04-27 05:11:20|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1651036290000|2022-04-27 05:11:30|220.48|217.68|220.35|217.55|220.48|217.68|220.35|217.55|0
1651036300000|2022-04-27 05:11:40|220.22|217.42|220.22|217.42|220.22|217.42|220.22|217.42|0
1651036310000|2022-04-27 05:11:50|220.09|217.29|219.77|216.97|220.09|217.29|219.77|216.97|0
1651036320000|2022-04-27 05:12:00|219.7|216.9|219.37|216.57|219.7|216.9|219.31|216.51|0
1651036330000|2022-04-27 05:12:10|219.44|216.64|219.7|216.9|219.7|216.9|219.44|216.64|0
1651036340000|2022-04-27 05:12:20|219.64|216.84|219.77|216.97|219.83|217.03|219.64|216.84|0
1651036350000|2022-04-27 05:12:30|219.7|216.9|219.83|217.03|219.83|217.03|219.7|216.9|0
1651036370000|2022-04-27 05:12:50|219.96|217.16|219.83|217.03|219.96|217.16|219.83|217.03|0
1651036380000|2022-04-27 05:13:00|219.9|217.1|219.9|217.1|219.96|217.16|219.9|217.1|0
1651036390000|2022-04-27 05:13:10|219.96|217.16|219.83|217.03|219.96|217.16|219.83|217.03|0
1651036400000|2022-04-27 05:13:20|219.96|217.16|219.96|217.16|219.96|217.16|219.96|217.16|0
1651036410000|2022-04-27 05:13:30|219.83|217.03|219.7|216.9|219.83|217.03|219.7|216.9|0
1651036440000|2022-04-27 05:14:00|219.57|216.77|219.44|216.64|219.7|216.9|219.44|216.64|0
1651036450000|2022-04-27 05:14:10|219.57|216.77|219.44|216.64|219.57|216.77|219.44|216.64|0
1651036460000|2022-04-27 05:14:20|219.57|216.77|219.43|216.63|219.57|216.77|219.43|216.63|0
1651036470000|2022-04-27 05:14:30|219.57|216.77|219.57|216.77|219.57|216.77|219.57|216.77|0
1651036490000|2022-04-27 05:14:50|219.7|216.9|219.57|216.77|219.7|216.9|219.57|216.77|0
1651036500000|2022-04-27 05:15:00|219.7|216.9|219.63|216.83|219.7|216.9|219.57|216.77|0
1651036510000|2022-04-27 05:15:10|219.57|216.77|219.56|216.76|219.7|216.9|219.56|216.76|0
1651036520000|2022-04-27 05:15:20|219.7|216.9|219.56|216.76|219.7|216.9|219.56|216.76|0
1651036530000|2022-04-27 05:15:30|219.7|216.9|219.7|216.9|219.7|216.9|219.7|216.9|0
1651036540000|2022-04-27 05:15:40|219.63|216.83|219.7|216.9|219.7|216.9|219.63|216.83|0
1651036550000|2022-04-27 05:15:50|219.83|217.03|219.96|217.16|219.96|217.16|219.7|216.9|0
1651036560000|2022-04-27 05:16:00|220.09|217.29|220.09|217.29|220.09|217.29|220.09|217.29|0
1651036570000|2022-04-27 05:16:10|220.16|217.36|219.96|217.16|220.16|217.36|219.96|217.16|0
1651036580000|2022-04-27 05:16:20|219.83|217.03|219.83|217.03|219.83|217.03|219.83|217.03|0
1651036620000|2022-04-27 05:17:00|219.96|217.16|219.83|217.03|219.96|217.16|219.83|217.03|0
1651036630000|2022-04-27 05:17:10|219.96|217.16|220.02|217.22|220.02|217.22|219.96|217.16|0
1651036640000|2022-04-27 05:17:20|219.96|217.16|220.09|217.29|220.09|217.29|219.96|217.16|0
1651036650000|2022-04-27 05:17:30|220.22|217.42|220.35|217.55|220.35|217.55|220.15|217.35|0
1651036660000|2022-04-27 05:17:40|220.22|217.42|220.29|217.49|220.35|217.55|220.22|217.42|0
1651036670000|2022-04-27 05:17:50|220.42|217.62|220.55|217.75|220.61|217.81|220.42|217.62|0
1651036680000|2022-04-27 05:18:00|220.61|217.81|220.55|217.75|220.74|217.94|220.48|217.68|0
1651036690000|2022-04-27 05:18:10|220.61|217.81|220.81|218.01|220.81|218.01|220.61|217.81|0
1651036700000|2022-04-27 05:18:20|220.74|217.94|220.74|217.94|220.74|217.94|220.68|217.88|0
1651036710000|2022-04-27 05:18:30|220.87|218.07|220.81|218.01|220.87|218.07|220.81|218.01|0
1651036720000|2022-04-27 05:18:40|220.74|217.94|220.61|217.81|220.74|217.94|220.61|217.81|0
1651036730000|2022-04-27 05:18:50|220.81|218.01|220.94|218.14|221|218.2|220.81|218.01|0
1651036740000|2022-04-27 05:19:00|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1651036750000|2022-04-27 05:19:10|220.81|218.01|220.87|218.07|220.87|218.07|220.74|217.94|0
1651036760000|2022-04-27 05:19:20|220.81|218.01|220.81|218.01|220.81|218.01|220.74|217.94|0
1651036770000|2022-04-27 05:19:30|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1651036780000|2022-04-27 05:19:40|220.81|218.01|220.81|218.01|220.87|218.07|220.81|218.01|0
1651036790000|2022-04-27 05:19:50|220.87|218.07|220.87|218.07|220.94|218.14|220.87|218.07|0
1651036800000|2022-04-27 05:20:00|221|218.2|221.13|218.33|221.13|218.33|221|218.2|0
1651036820000|2022-04-27 05:20:20|221|218.2|221|218.2|221|218.2|221|218.2|0
1651036830000|2022-04-27 05:20:30|221.07|218.27|221.07|218.27|221.13|218.33|221.07|218.27|0
1651036840000|2022-04-27 05:20:40|221|218.2|221|218.2|221.07|218.27|221|218.2|0
1651036850000|2022-04-27 05:20:50|221.07|218.27|221.13|218.33|221.13|218.33|221|218.2|0
1651036860000|2022-04-27 05:21:00|221|218.2|221.26|218.46|221.26|218.46|221|218.2|0
1651036870000|2022-04-27 05:21:10|221.53|218.73|221.66|218.86|221.66|218.86|221.53|218.73|0
1651036880000|2022-04-27 05:21:20|221.79|218.99|222.19|219.39|222.19|219.39|221.79|218.99|0
1651036890000|2022-04-27 05:21:30|222.05|219.25|222.05|219.25|222.05|219.25|221.99|219.19|0
1651036900000|2022-04-27 05:21:40|221.99|219.19|222.32|219.52|222.32|219.52|221.99|219.19|0
1651036910000|2022-04-27 05:21:50|222.39|219.59|222.32|219.52|222.39|219.59|222.19|219.39|0
1651036920000|2022-04-27 05:22:00|222.45|219.65|222.45|219.65|222.45|219.65|222.19|219.39|0
1651036930000|2022-04-27 05:22:10|222.52|219.72|222.52|219.72|222.52|219.72|222.52|219.72|0
1651036940000|2022-04-27 05:22:20|222.58|219.78|222.58|219.78|222.71|219.91|222.58|219.78|0
1651036950000|2022-04-27 05:22:30|222.65|219.85|222.65|219.85|222.65|219.85|222.58|219.78|0
1651036960000|2022-04-27 05:22:40|222.58|219.78|222.58|219.78|222.58|219.78|222.52|219.72|0
1651036970000|2022-04-27 05:22:50|222.45|219.65|222.45|219.65|222.45|219.65|222.45|219.65|0
1651036980000|2022-04-27 05:23:00|222.32|219.52|221.66|218.86|222.32|219.52|221.66|218.86|0
1651036990000|2022-04-27 05:23:10|221.79|218.99|222.32|219.52|222.32|219.52|221.79|218.99|0
1651037000000|2022-04-27 05:23:20|222.18|219.38|222.05|219.25|222.18|219.38|222.05|219.25|0
1651037010000|2022-04-27 05:23:30|221.99|219.19|222.05|219.25|222.05|219.25|221.99|219.19|0
1651037020000|2022-04-27 05:23:40|221.92|219.12|221.92|219.12|222.05|219.25|221.92|219.12|0
1651037030000|2022-04-27 05:23:50|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1651037050000|2022-04-27 05:24:10|221.92|219.12|221.86|219.06|221.92|219.12|221.79|218.99|0
1651037060000|2022-04-27 05:24:20|222.05|219.25|222.18|219.38|222.18|219.38|222.05|219.25|0
1651037070000|2022-04-27 05:24:30|222.32|219.52|222.32|219.52|222.32|219.52|222.25|219.45|0
1651037080000|2022-04-27 05:24:40|222.18|219.38|222.31|219.51|222.31|219.51|222.18|219.38|0
1651037090000|2022-04-27 05:24:50|222.18|219.38|222.31|219.51|222.31|219.51|222.18|219.38|0
1651037100000|2022-04-27 05:25:00|222.58|219.78|222.45|219.65|222.58|219.78|222.45|219.65|0
1651037110000|2022-04-27 05:25:10|222.31|219.51|222.31|219.51|222.31|219.51|222.18|219.38|0
1651037120000|2022-04-27 05:25:20|222.25|219.45|222.18|219.38|222.31|219.51|222.18|219.38|0
1651037130000|2022-04-27 05:25:30|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1651037140000|2022-04-27 05:25:40|222.12|219.32|221.92|219.12|222.12|219.32|221.92|219.12|0
1651037150000|2022-04-27 05:25:50|221.99|219.19|222.05|219.25|222.05|219.25|221.99|219.19|0
1651037160000|2022-04-27 05:26:00|221.92|219.12|221.92|219.12|221.92|219.12|221.79|218.99|0
1651037170000|2022-04-27 05:26:10|221.99|219.19|222.05|219.25|222.05|219.25|221.99|219.19|0
1651037180000|2022-04-27 05:26:20|222.12|219.32|222.18|219.38|222.18|219.38|222.12|219.32|0
1651037190000|2022-04-27 05:26:30|222.12|219.32|221.92|219.12|222.12|219.32|221.92|219.12|0
1651037200000|2022-04-27 05:26:40|221.99|219.19|221.85|219.05|221.99|219.19|221.79|218.99|0
1651037210000|2022-04-27 05:26:50|221.79|218.99|221.99|219.19|221.99|219.19|221.79|218.99|0
1651037220000|2022-04-27 05:27:00|221.92|219.12|221.92|219.12|221.92|219.12|221.92|219.12|0
1651037230000|2022-04-27 05:27:10|221.99|219.19|222.05|219.25|222.05|219.25|221.99|219.19|0
1651037240000|2022-04-27 05:27:20|221.92|219.12|222.05|219.25|222.05|219.25|221.92|219.12|0
1651037250000|2022-04-27 05:27:30|221.92|219.12|222.05|219.25|222.05|219.25|221.92|219.12|0
1651037260000|2022-04-27 05:27:40|221.85|219.05|221.79|218.99|221.85|219.05|221.79|218.99|0
1651037270000|2022-04-27 05:27:50|221.65|218.85|221.33|218.53|221.65|218.85|221.26|218.46|0
1651037280000|2022-04-27 05:28:00|221.39|218.59|221.33|218.53|221.39|218.59|221.33|218.53|0
1651037290000|2022-04-27 05:28:10|221.26|218.46|221.33|218.53|221.33|218.53|221.26|218.46|0
1651037300000|2022-04-27 05:28:20|221.26|218.46|221.06|218.26|221.26|218.46|221.06|218.26|0
1651037310000|2022-04-27 05:28:30|221|218.2|221|218.2|221.13|218.33|221|218.2|0
1651037320000|2022-04-27 05:28:40|221.06|218.26|221.13|218.33|221.13|218.33|221.06|218.26|0
1651037340000|2022-04-27 05:29:00|220.93|218.13|221.13|218.33|221.13|218.33|220.93|218.13|0
1651037350000|2022-04-27 05:29:10|221.06|218.26|221.06|218.26|221.06|218.26|221|218.2|0
1651037360000|2022-04-27 05:29:20|221|218.2|221.13|218.33|221.13|218.33|221|218.2|0
1651037370000|2022-04-27 05:29:30|221.06|218.26|220.99|218.19|221.06|218.26|220.99|218.19|0
1651037380000|2022-04-27 05:29:40|220.86|218.06|220.8|218|220.86|218.06|220.8|218|0
1651037390000|2022-04-27 05:29:50|220.86|218.06|220.6|217.8|220.86|218.06|220.6|217.8|0
1651037400000|2022-04-27 05:30:00|220.47|217.67|220.21|217.41|220.47|217.67|220.21|217.41|0
1651037410000|2022-04-27 05:30:10|220.34|217.54|220.34|217.54|220.34|217.54|220.21|217.41|0
1651037420000|2022-04-27 05:30:20|220.28|217.48|220.01|217.21|220.28|217.48|219.81|217.01|0
1651037430000|2022-04-27 05:30:30|219.94|217.14|219.29|216.49|219.94|217.14|219.29|216.49|0
1651037440000|2022-04-27 05:30:40|219.68|216.88|219.55|216.75|219.68|216.88|219.55|216.75|0
1651037450000|2022-04-27 05:30:50|219.49|216.69|219.29|216.49|219.55|216.75|219.29|216.49|0
1651037460000|2022-04-27 05:31:00|219.16|216.36|219.29|216.49|219.29|216.49|219.16|216.36|0
1651037470000|2022-04-27 05:31:10|219.16|216.36|219.42|216.62|219.42|216.62|219.16|216.36|0
1651037480000|2022-04-27 05:31:20|219.68|216.88|219.68|216.88|219.81|217.01|219.68|216.88|0
1651037490000|2022-04-27 05:31:30|219.55|216.75|219.55|216.75|219.55|216.75|219.49|216.69|0
1651037500000|2022-04-27 05:31:40|219.49|216.69|219.03|216.23|219.49|216.69|219.03|216.23|0
1651037510000|2022-04-27 05:31:50|218.77|215.97|218.9|216.1|218.9|216.1|218.77|215.97|0
1651037520000|2022-04-27 05:32:00|219.03|216.23|219.16|216.36|219.16|216.36|219.03|216.23|0
1651037530000|2022-04-27 05:32:10|218.97|216.17|219.68|216.88|219.68|216.88|218.97|216.17|0
1651037540000|2022-04-27 05:32:20|219.55|216.75|219.68|216.88|219.68|216.88|219.55|216.75|0
1651037550000|2022-04-27 05:32:30|219.81|217.01|219.75|216.95|219.94|217.14|219.75|216.95|0
1651037560000|2022-04-27 05:32:40|219.81|217.01|220.07|217.27|220.07|217.27|219.81|217.01|0
1651037570000|2022-04-27 05:32:50|220.2|217.4|220.2|217.4|220.2|217.4|220.14|217.34|0
1651037580000|2022-04-27 05:33:00|220.34|217.54|220.54|217.74|220.6|217.8|220.34|217.54|0
1651037590000|2022-04-27 05:33:10|220.6|217.8|220.99|218.19|220.99|218.19|220.6|217.8|0
1651037600000|2022-04-27 05:33:20|220.86|218.06|220.86|218.06|220.86|218.06|220.86|218.06|0
1651037610000|2022-04-27 05:33:30|220.73|217.93|220.8|218|220.8|218|220.73|217.93|0
1651037620000|2022-04-27 05:33:40|220.86|218.06|221.39|218.59|221.39|218.59|220.86|218.06|0
1651037630000|2022-04-27 05:33:50|221.52|218.72|221.65|218.85|221.65|218.85|221.52|218.72|0
1651037640000|2022-04-27 05:34:00|221.52|218.72|221.65|218.85|221.65|218.85|221.52|218.72|0
1651037660000|2022-04-27 05:34:20|222.04|219.24|221.78|218.98|222.04|219.24|221.78|218.98|0
1651037670000|2022-04-27 05:34:30|221.65|218.85|221.78|218.98|221.78|218.98|221.65|218.85|0
1651037690000|2022-04-27 05:34:50|221.91|219.11|221.78|218.98|221.91|219.11|221.78|218.98|0
1651037700000|2022-04-27 05:35:00|221.91|219.11|221.85|219.05|221.91|219.11|221.78|218.98|0
1651037710000|2022-04-27 05:35:10|221.78|218.98|221.78|218.98|221.78|218.98|221.72|218.92|0
1651037720000|2022-04-27 05:35:20|221.72|218.92|221.65|218.85|221.78|218.98|221.65|218.85|0
1651037730000|2022-04-27 05:35:30|221.45|218.65|220.99|218.19|221.45|218.65|220.99|218.19|0
1651037740000|2022-04-27 05:35:40|220.73|217.93|220.6|217.8|220.73|217.93|220.6|217.8|0
1651037750000|2022-04-27 05:35:50|220.73|217.93|220.8|218|220.8|218|220.73|217.93|0
1651037760000|2022-04-27 05:36:00|220.86|218.06|220.73|217.93|220.86|218.06|220.73|217.93|0
1651037770000|2022-04-27 05:36:10|220.6|217.8|220.27|217.47|220.73|217.93|220.27|217.47|0
1651037780000|2022-04-27 05:36:20|220.2|217.4|220.27|217.47|220.27|217.47|220.2|217.4|0
1651037790000|2022-04-27 05:36:30|220.33|217.53|220.4|217.6|220.4|217.6|220.33|217.53|0
1651037800000|2022-04-27 05:36:40|220.33|217.53|220.33|217.53|220.46|217.66|220.33|217.53|0
1651037810000|2022-04-27 05:36:50|220.46|217.66|220.53|217.73|220.53|217.73|220.46|217.66|0
1651037820000|2022-04-27 05:37:00|220.46|217.66|220.4|217.6|220.46|217.66|220.33|217.53|0
1651037830000|2022-04-27 05:37:10|220.2|217.4|220.07|217.27|220.2|217.4|220.07|217.27|0
1651037840000|2022-04-27 05:37:20|219.94|217.14|219.94|217.14|219.94|217.14|219.94|217.14|0
1651037850000|2022-04-27 05:37:30|219.81|217.01|219.68|216.88|219.81|217.01|219.68|216.88|0
1651037860000|2022-04-27 05:37:40|219.55|216.75|219.61|216.81|219.61|216.81|219.55|216.75|0
1651037870000|2022-04-27 05:37:50|219.68|216.88|219.68|216.88|219.68|216.88|219.55|216.75|0
1651037880000|2022-04-27 05:38:00|219.94|217.14|219.81|217.01|219.94|217.14|219.81|217.01|0
1651037890000|2022-04-27 05:38:10|219.68|216.88|219.55|216.75|219.68|216.88|219.55|216.75|0
1651037900000|2022-04-27 05:38:20|219.68|216.88|219.81|217.01|219.94|217.14|219.68|216.88|0
1651037910000|2022-04-27 05:38:30|219.94|217.14|220.07|217.27|220.07|217.27|219.94|217.14|0
1651037920000|2022-04-27 05:38:40|219.94|217.14|219.94|217.14|219.94|217.14|219.94|217.14|0
1651037930000|2022-04-27 05:38:50|219.88|217.08|220.07|217.27|220.07|217.27|219.88|217.08|0
1651037940000|2022-04-27 05:39:00|219.94|217.14|219.68|216.88|219.94|217.14|219.68|216.88|0
1651037950000|2022-04-27 05:39:10|219.74|216.94|219.87|217.07|219.87|217.07|219.68|216.88|0
1651037960000|2022-04-27 05:39:20|219.81|217.01|219.74|216.94|219.81|217.01|219.68|216.88|0
1651037970000|2022-04-27 05:39:30|220.07|217.27|220.2|217.4|220.2|217.4|220.07|217.27|0
1651037980000|2022-04-27 05:39:40|220.07|217.27|220.2|217.4|220.2|217.4|220.07|217.27|0
1651038000000|2022-04-27 05:40:00|220.07|217.27|220.2|217.4|220.2|217.4|220.07|217.27|0
1651038010000|2022-04-27 05:40:10|220.27|217.47|220.2|217.4|220.27|217.47|220.2|217.4|0
1651038020000|2022-04-27 05:40:20|220.33|217.53|220.33|217.53|220.33|217.53|220.07|217.27|0
1651038030000|2022-04-27 05:40:30|220.4|217.6|220.27|217.47|220.4|217.6|220.27|217.47|0
1651038040000|2022-04-27 05:40:40|220.33|217.53|220.33|217.53|220.33|217.53|220.2|217.4|0
1651038050000|2022-04-27 05:40:50|219.55|216.75|219.55|216.75|219.68|216.88|219.55|216.75|0
1651038060000|2022-04-27 05:41:00|219.42|216.62|219.42|216.62|219.42|216.62|219.42|216.62|0
1651038070000|2022-04-27 05:41:10|219.29|216.49|219.42|216.62|219.42|216.62|219.29|216.49|0
1651038080000|2022-04-27 05:41:20|219.36|216.56|219.29|216.49|219.36|216.56|219.23|216.43|0
1651038090000|2022-04-27 05:41:30|219.23|216.43|219.29|216.49|219.29|216.49|219.16|216.36|0
1651038100000|2022-04-27 05:41:40|219.23|216.43|219.16|216.36|219.23|216.43|219.16|216.36|0
1651038110000|2022-04-27 05:41:50|219.29|216.49|219.42|216.62|219.49|216.69|219.29|216.49|0
1651038120000|2022-04-27 05:42:00|219.49|216.69|219.42|216.62|219.49|216.69|219.42|216.62|0
1651038130000|2022-04-27 05:42:10|219.68|216.88|219.68|216.88|219.68|216.88|219.68|216.88|0
1651038170000|2022-04-27 05:42:50|219.62|216.82|219.68|216.88|219.68|216.88|219.62|216.82|0
1651038180000|2022-04-27 05:43:00|219.94|217.14|220.21|217.41|220.21|217.41|219.94|217.14|0
1651038190000|2022-04-27 05:43:10|220.14|217.34|220.01|217.21|220.14|217.34|220.01|217.21|0
1651038200000|2022-04-27 05:43:20|220.07|217.27|220.14|217.34|220.14|217.34|220.01|217.21|0
1651038210000|2022-04-27 05:43:30|220.07|217.27|220.07|217.27|220.07|217.27|220.01|217.21|0
1651038220000|2022-04-27 05:43:40|220.01|217.21|220.07|217.27|220.07|217.27|219.94|217.14|0
1651038230000|2022-04-27 05:43:50|220.2|217.4|220.14|217.34|220.2|217.4|220.14|217.34|0
1651038240000|2022-04-27 05:44:00|220.01|217.21|220.01|217.21|220.07|217.27|220.01|217.21|0
1651038250000|2022-04-27 05:44:10|220.07|217.27|219.94|217.14|220.07|217.27|219.94|217.14|0
1651038260000|2022-04-27 05:44:20|220.07|217.27|220.07|217.27|220.07|217.27|220.01|217.21|0
1651038270000|2022-04-27 05:44:30|220.14|217.34|220.2|217.4|220.2|217.4|220.14|217.34|0
1651038280000|2022-04-27 05:44:40|220.07|217.27|219.88|217.08|220.07|217.27|219.88|217.08|0
1651038290000|2022-04-27 05:44:50|219.81|217.01|219.94|217.14|219.94|217.14|219.68|216.88|0
1651038300000|2022-04-27 05:45:00|220.2|217.4|220.34|217.54|220.34|217.54|220.2|217.4|0
1651038310000|2022-04-27 05:45:10|220.2|217.4|220.01|217.21|220.2|217.4|220.01|217.21|0
1651038320000|2022-04-27 05:45:20|220.07|217.27|220.86|218.06|220.86|218.06|220.07|217.27|0
1651038330000|2022-04-27 05:45:30|220.99|218.19|220.73|217.93|220.99|218.19|220.73|217.93|0
1651038340000|2022-04-27 05:45:40|220.86|218.06|220.99|218.19|220.99|218.19|220.86|218.06|0
1651038350000|2022-04-27 05:45:50|221.06|218.26|220.93|218.13|221.06|218.26|220.86|218.06|0
1651038360000|2022-04-27 05:46:00|220.86|218.06|221.06|218.26|221.06|218.26|220.86|218.06|0
1651038370000|2022-04-27 05:46:10|220.99|218.19|221.26|218.46|221.26|218.46|220.99|218.19|0
1651038380000|2022-04-27 05:46:20|221.39|218.59|221.26|218.46|221.39|218.59|221.26|218.46|0
1651038390000|2022-04-27 05:46:30|221.12|218.32|221.52|218.72|221.52|218.72|221.12|218.32|0
1651038400000|2022-04-27 05:46:40|221.59|218.79|221.59|218.79|221.65|218.85|221.52|218.72|0
1651038410000|2022-04-27 05:46:50|221.52|218.72|221.39|218.59|221.52|218.72|221.39|218.59|0
1651038420000|2022-04-27 05:47:00|221.32|218.52|221.52|218.72|221.52|218.72|221.32|218.52|0
1651038440000|2022-04-27 05:47:20|221.39|218.59|221.19|218.39|221.39|218.59|221.12|218.32|0
1651038450000|2022-04-27 05:47:30|221.26|218.46|220.99|218.19|221.26|218.46|220.99|218.19|0
1651038460000|2022-04-27 05:47:40|220.86|218.06|220.73|217.93|220.86|218.06|220.73|217.93|0
1651038470000|2022-04-27 05:47:50|220.86|218.06|220.86|218.06|220.86|218.06|220.86|218.06|0
1651038480000|2022-04-27 05:48:00|220.73|217.93|220.86|218.06|220.99|218.19|220.73|217.93|0
1651038490000|2022-04-27 05:48:10|220.93|218.13|220.99|218.19|220.99|218.19|220.93|218.13|0
1651038500000|2022-04-27 05:48:20|220.86|218.06|220.86|218.06|220.93|218.13|220.86|218.06|0
1651038510000|2022-04-27 05:48:30|220.8|218|220.73|217.93|220.8|218|220.73|217.93|0
1651038520000|2022-04-27 05:48:40|220.66|217.86|220.53|217.73|220.66|217.86|220.53|217.73|0
1651038530000|2022-04-27 05:48:50|220.6|217.8|220.73|217.93|220.73|217.93|220.6|217.8|0
1651038540000|2022-04-27 05:49:00|220.8|218|220.73|217.93|220.99|218.19|220.73|217.93|0
1651038550000|2022-04-27 05:49:10|220.8|218|220.86|218.06|220.86|218.06|220.8|218|0
1651038560000|2022-04-27 05:49:20|220.93|218.13|221.06|218.26|221.06|218.26|220.93|218.13|0
1651038570000|2022-04-27 05:49:30|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1651038580000|2022-04-27 05:49:40|220.86|218.06|220.93|218.13|220.93|218.13|220.86|218.06|0
1651038590000|2022-04-27 05:49:50|220.86|218.06|220.86|218.06|220.99|218.19|220.86|218.06|0
1651038600000|2022-04-27 05:50:00|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1651038610000|2022-04-27 05:50:10|220.93|218.13|220.99|218.19|220.99|218.19|220.93|218.13|0
1651038620000|2022-04-27 05:50:20|221.06|218.26|221.06|218.26|221.06|218.26|220.99|218.19|0
1651038630000|2022-04-27 05:50:30|220.86|218.06|220.99|218.19|220.99|218.19|220.86|218.06|0
1651038640000|2022-04-27 05:50:40|220.86|218.06|220.99|218.19|220.99|218.19|220.86|218.06|0
1651038650000|2022-04-27 05:50:50|221.12|218.32|221.06|218.26|221.12|218.32|221.06|218.26|0
1651038660000|2022-04-27 05:51:00|221.12|218.32|220.86|218.06|221.12|218.32|220.86|218.06|0
1651038670000|2022-04-27 05:51:10|220.99|218.19|220.93|218.13|220.99|218.19|220.93|218.13|0
1651038680000|2022-04-27 05:51:20|220.99|218.19|220.86|218.06|220.99|218.19|220.86|218.06|0
1651038690000|2022-04-27 05:51:30|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1651038710000|2022-04-27 05:51:50|220.86|218.06|220.99|218.19|220.99|218.19|220.86|218.06|0
1651038720000|2022-04-27 05:52:00|221.12|218.32|220.99|218.19|221.19|218.39|220.99|218.19|0
1651038730000|2022-04-27 05:52:10|220.21|217.41|220.08|217.28|220.21|217.41|220.08|217.28|0
1651038740000|2022-04-27 05:52:20|220.21|217.41|220.08|217.28|220.21|217.41|220.08|217.28|0
1651038750000|2022-04-27 05:52:30|220.15|217.35|220.08|217.28|220.21|217.41|220.08|217.28|0
1651038760000|2022-04-27 05:52:40|219.95|217.15|220.01|217.21|220.01|217.21|219.95|217.15|0
1651038770000|2022-04-27 05:52:50|220.08|217.28|220.08|217.28|220.08|217.28|220.08|217.28|0
1651038780000|2022-04-27 05:53:00|220.21|217.41|220.08|217.28|220.21|217.41|220.08|217.28|0
1651038790000|2022-04-27 05:53:10|220.34|217.54|220.28|217.48|220.34|217.54|220.21|217.41|0
1651038800000|2022-04-27 05:53:20|220.34|217.54|220.41|217.61|220.41|217.61|220.34|217.54|0
1651038810000|2022-04-27 05:53:30|220.47|217.67|220.6|217.8|220.6|217.8|220.47|217.67|0
1651038820000|2022-04-27 05:53:40|220.74|217.94|220.87|218.07|220.87|218.07|220.74|217.94|0
1651038830000|2022-04-27 05:53:50|221|218.2|220.87|218.07|221|218.2|220.87|218.07|0
1651038840000|2022-04-27 05:54:00|220.74|217.94|220.74|217.94|220.74|217.94|220.74|217.94|0
1651038850000|2022-04-27 05:54:10|220.6|217.8|220.47|217.67|220.6|217.8|220.47|217.67|0
1651038860000|2022-04-27 05:54:20|220.34|217.54|220.08|217.28|220.34|217.54|220.08|217.28|0
1651038870000|2022-04-27 05:54:30|220.21|217.41|220.08|217.28|220.21|217.41|220.08|217.28|0
1651038880000|2022-04-27 05:54:40|219.94|217.14|220.01|217.21|220.01|217.21|219.94|217.14|0
1651038890000|2022-04-27 05:54:50|219.94|217.14|219.88|217.08|219.94|217.14|219.81|217.01|0
1651038900000|2022-04-27 05:55:00|220.08|217.28|220.08|217.28|220.08|217.28|220.08|217.28|0
1651038910000|2022-04-27 05:55:10|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1651038920000|2022-04-27 05:55:20|220.08|217.28|219.88|217.08|220.28|217.48|219.88|217.08|0
1651038930000|2022-04-27 05:55:30|219.81|217.01|219.94|217.14|219.94|217.14|219.81|217.01|0
1651038940000|2022-04-27 05:55:40|220.08|217.28|220.01|217.21|220.08|217.28|219.94|217.14|0
1651038950000|2022-04-27 05:55:50|220.08|217.28|220.28|217.48|220.28|217.48|219.94|217.14|0
1651038960000|2022-04-27 05:56:00|220.34|217.54|220.87|218.07|220.87|218.07|220.34|217.54|0
1651038970000|2022-04-27 05:56:10|220.73|217.93|221|218.2|221|218.2|220.73|217.93|0
1651038980000|2022-04-27 05:56:20|221.26|218.46|221.13|218.33|221.26|218.46|221.13|218.33|0
1651038990000|2022-04-27 05:56:30|220.87|218.07|220.93|218.13|220.93|218.13|220.87|218.07|0
1651039000000|2022-04-27 05:56:40|220.87|218.07|220.67|217.87|220.87|218.07|220.67|217.87|0
1651039010000|2022-04-27 05:56:50|221|218.2|221|218.2|221|218.2|221|218.2|0
1651039020000|2022-04-27 05:57:00|220.87|218.07|220.6|217.8|220.87|218.07|220.6|217.8|0
1651039030000|2022-04-27 05:57:10|220.47|217.67|219.94|217.14|220.47|217.67|219.94|217.14|0
1651039040000|2022-04-27 05:57:20|220.07|217.27|219.81|217.01|220.07|217.27|219.81|217.01|0
1651039050000|2022-04-27 05:57:30|219.42|216.62|219.55|216.75|219.55|216.75|219.28|216.48|0
1651039060000|2022-04-27 05:57:40|219.68|216.88|219.55|216.75|219.68|216.88|219.55|216.75|0
1651039070000|2022-04-27 05:57:50|219.68|216.88|219.81|217.01|219.81|217.01|219.68|216.88|0
1651039080000|2022-04-27 05:58:00|219.68|216.88|219.55|216.75|219.68|216.88|219.42|216.62|0
1651039090000|2022-04-27 05:58:10|219.62|216.82|219.42|216.62|219.62|216.82|219.42|216.62|0
1651039100000|2022-04-27 05:58:20|219.48|216.68|219.41|216.61|219.48|216.68|219.28|216.48|0
1651039110000|2022-04-27 05:58:30|219.48|216.68|219.28|216.48|219.55|216.75|219.28|216.48|0
1651039120000|2022-04-27 05:58:40|219.41|216.61|219.55|216.75|219.55|216.75|219.41|216.61|0
1651039130000|2022-04-27 05:58:50|219.68|216.88|219.88|217.08|219.88|217.08|219.68|216.88|0
1651039140000|2022-04-27 05:59:00|219.81|217.01|219.61|216.81|219.81|217.01|219.55|216.75|0
1651039150000|2022-04-27 05:59:10|219.55|216.75|219.68|216.88|219.68|216.88|219.55|216.75|0
1651039160000|2022-04-27 05:59:20|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1651039170000|2022-04-27 05:59:30|219.68|216.88|219.88|217.08|219.88|217.08|219.68|216.88|0
1651039180000|2022-04-27 05:59:40|219.81|217.01|220.07|217.27|220.07|217.27|219.81|217.01|0
1651039190000|2022-04-27 05:59:50|220.2|217.4|220.27|217.47|220.34|217.54|220.2|217.4|0
1651039200000|2022-04-27 06:00:00|220.07|217.27|220.73|217.93|220.73|217.93|220.07|217.27|0
1651039210000|2022-04-27 06:00:10|220.47|217.67|220.47|217.67|220.47|217.67|220.4|217.6|0
1651039220000|2022-04-27 06:00:20|220.4|217.6|220.34|217.54|220.4|217.6|220.34|217.54|0
1651039230000|2022-04-27 06:00:30|220.33|217.53|220.33|217.53|220.33|217.53|220.33|217.53|0
1651039240000|2022-04-27 06:00:40|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1651039250000|2022-04-27 06:00:50|220.54|217.74|220.6|217.8|220.6|217.8|220.54|217.74|0
1651039260000|2022-04-27 06:01:00|220.67|217.87|220.8|218|220.8|218|220.6|217.8|0
1651039270000|2022-04-27 06:01:10|220.6|217.8|220.6|217.8|220.73|217.93|220.6|217.8|0
1651039280000|2022-04-27 06:01:20|220.8|218|220.73|217.93|220.8|218|220.73|217.93|0
1651039290000|2022-04-27 06:01:30|220.6|217.8|220.2|217.4|220.6|217.8|220.07|217.27|0
1651039300000|2022-04-27 06:01:40|220.01|217.21|219.41|216.61|220.01|217.21|219.41|216.61|0
1651039310000|2022-04-27 06:01:50|219.54|216.74|219.61|216.81|219.68|216.88|219.54|216.74|0
1651039320000|2022-04-27 06:02:00|219.54|216.74|219.94|217.14|219.94|217.14|219.28|216.48|0
1651039330000|2022-04-27 06:02:10|220.2|217.4|220.07|217.27|220.27|217.47|220.07|217.27|0
1651039340000|2022-04-27 06:02:20|219.94|217.14|220.07|217.27|220.07|217.27|219.94|217.14|0
1651039350000|2022-04-27 06:02:30|220.14|217.34|220.07|217.27|220.14|217.34|219.81|217.01|0
1651039360000|2022-04-27 06:02:40|219.94|217.14|220.47|217.67|220.6|217.8|219.94|217.14|0
1651039370000|2022-04-27 06:02:50|220.33|217.53|220.73|217.93|220.86|218.06|220.33|217.53|0
1651039380000|2022-04-27 06:03:00|220.46|217.66|220.86|218.06|220.86|218.06|220.46|217.66|0
1651039390000|2022-04-27 06:03:10|220.46|217.66|220.86|218.06|220.86|218.06|220.4|217.6|0
1651039410000|2022-04-27 06:03:30|221.26|218.46|221.12|218.32|221.26|218.46|220.99|218.19|0
1651039420000|2022-04-27 06:03:40|221.26|218.46|220.99|218.19|221.26|218.46|220.86|218.06|0
1651039430000|2022-04-27 06:03:50|221.26|218.46|221.26|218.46|221.26|218.46|221.12|218.32|0
1651039440000|2022-04-27 06:04:00|221.52|218.72|221.85|219.05|221.85|219.05|221.39|218.59|0
1651039450000|2022-04-27 06:04:10|222.45|219.65|221.92|219.12|222.45|219.65|221.79|218.99|0
1651039460000|2022-04-27 06:04:20|221.79|218.99|221.92|219.12|221.99|219.19|221.79|218.99|0
1651039470000|2022-04-27 06:04:30|221.99|219.19|221.79|218.99|222.05|219.25|221.79|218.99|0
1651039480000|2022-04-27 06:04:40|221.65|218.85|221.99|219.19|222.18|219.38|221.65|218.85|0
1651039490000|2022-04-27 06:04:50|222.18|219.38|222.45|219.65|222.45|219.65|222.18|219.38|0
1651039500000|2022-04-27 06:05:00|222.32|219.52|222.71|219.91|222.71|219.91|222.25|219.45|0
1651039510000|2022-04-27 06:05:10|222.38|219.58|222.32|219.52|222.38|219.58|222.32|219.52|0
1651039520000|2022-04-27 06:05:20|222.58|219.78|222.58|219.78|222.65|219.85|222.58|219.78|0
1651039530000|2022-04-27 06:05:30|222.71|219.91|221.99|219.19|222.71|219.91|221.99|219.19|0
1651039540000|2022-04-27 06:05:40|221.92|219.12|221.39|218.59|221.92|219.12|221.39|218.59|0
1651039550000|2022-04-27 06:05:50|221.52|218.72|221.65|218.85|221.85|219.05|221.52|218.72|0
1651039560000|2022-04-27 06:06:00|221.32|218.52|220.99|218.19|221.32|218.52|220.99|218.19|0
1651039570000|2022-04-27 06:06:10|220.73|217.93|221.12|218.32|221.12|218.32|220.73|217.93|0
1651039580000|2022-04-27 06:06:20|221.25|218.45|221.59|218.79|221.59|218.79|221.25|218.45|0
1651039590000|2022-04-27 06:06:30|221.52|218.72|221.65|218.85|221.65|218.85|221.52|218.72|0
1651039600000|2022-04-27 06:06:40|221.52|218.72|221.12|218.32|221.52|218.72|221.12|218.32|0
1651039610000|2022-04-27 06:06:50|220.86|218.06|220.93|218.13|220.99|218.19|220.86|218.06|0
1651039620000|2022-04-27 06:07:00|220.86|218.06|220.33|217.53|220.93|218.13|220.33|217.53|0
1651039630000|2022-04-27 06:07:10|220.46|217.66|220.33|217.53|220.46|217.66|220.27|217.47|0
1651039640000|2022-04-27 06:07:20|220.46|217.66|220.33|217.53|220.46|217.66|220.33|217.53|0
1651039660000|2022-04-27 06:07:40|220.2|217.4|219.93|217.13|220.2|217.4|219.93|217.13|0
1651039670000|2022-04-27 06:07:50|219.8|217|219.48|216.68|219.8|217|219.41|216.61|0
1651039680000|2022-04-27 06:08:00|219.14|216.34|219.41|216.61|219.41|216.61|219.14|216.34|0
1651039690000|2022-04-27 06:08:10|219.34|216.54|219.41|216.61|219.41|216.61|219.34|216.54|0
1651039700000|2022-04-27 06:08:20|219.34|216.54|219.67|216.87|219.67|216.87|219.34|216.54|0
1651039710000|2022-04-27 06:08:30|219.93|217.13|219.61|216.81|220|217.2|219.61|216.81|0
1651039720000|2022-04-27 06:08:40|219.54|216.74|219.61|216.81|219.67|216.87|219.54|216.74|0
1651039730000|2022-04-27 06:08:50|219.67|216.87|219.93|217.13|219.93|217.13|219.67|216.87|0
1651039740000|2022-04-27 06:09:00|220.06|217.26|219.67|216.87|220.06|217.26|219.67|216.87|0
1651039750000|2022-04-27 06:09:10|219.54|216.74|219.74|216.94|219.74|216.94|219.54|216.74|0
1651039760000|2022-04-27 06:09:20|219.8|217|219.93|217.13|219.93|217.13|219.8|217|0
1651039770000|2022-04-27 06:09:30|220.06|217.26|219.8|217|220.06|217.26|219.8|217|0
1651039780000|2022-04-27 06:09:40|219.93|217.13|219.93|217.13|219.93|217.13|219.93|217.13|0
1651039790000|2022-04-27 06:09:50|219.61|216.81|219.74|216.94|219.74|216.94|219.61|216.81|0
1651039800000|2022-04-27 06:10:00|219.8|217|219.93|217.13|219.93|217.13|219.8|217|0
1651039810000|2022-04-27 06:10:10|220|217.2|219.54|216.74|220|217.2|219.54|216.74|0
1651039820000|2022-04-27 06:10:20|219.8|217|219.8|217|219.8|217|219.8|217|0
1651039830000|2022-04-27 06:10:30|219.93|217.13|219.87|217.07|219.93|217.13|219.87|217.07|0
1651039840000|2022-04-27 06:10:40|219.93|217.13|219.8|217|219.93|217.13|219.67|216.87|0
1651039850000|2022-04-27 06:10:50|219.93|217.13|219.8|217|219.93|217.13|219.8|217|0
1651039860000|2022-04-27 06:11:00|219.6|216.8|219.87|217.07|219.87|217.07|219.6|216.8|0
1651039870000|2022-04-27 06:11:10|219.93|217.13|219.74|216.94|220.06|217.26|219.74|216.94|0
1651039880000|2022-04-27 06:11:20|219.93|217.13|219.4|216.6|219.93|217.13|219.4|216.6|0
1651039890000|2022-04-27 06:11:30|219.54|216.74|219.27|216.47|219.67|216.87|219.27|216.47|0
1651039900000|2022-04-27 06:11:40|219.34|216.54|219.4|216.6|219.4|216.6|219.34|216.54|0
1651039910000|2022-04-27 06:11:50|219.54|216.74|219.67|216.87|219.67|216.87|219.54|216.74|0
1651039920000|2022-04-27 06:12:00|219.54|216.74|219.67|216.87|219.8|217|219.54|216.74|0
1651039930000|2022-04-27 06:12:10|219.54|216.74|219.67|216.87|219.67|216.87|219.54|216.74|0
1651039940000|2022-04-27 06:12:20|219.54|216.74|219.67|216.87|219.67|216.87|219.54|216.74|0
1651039950000|2022-04-27 06:12:30|219.6|216.8|219.47|216.67|219.67|216.87|219.47|216.67|0
1651039960000|2022-04-27 06:12:40|219.6|216.8|219.4|216.6|219.6|216.8|219.4|216.6|0
1651039970000|2022-04-27 06:12:50|219.67|216.87|219.53|216.73|219.67|216.87|219.53|216.73|0
1651039980000|2022-04-27 06:13:00|219.4|216.6|218.81|216.01|219.4|216.6|218.75|215.95|0
1651039990000|2022-04-27 06:13:10|218.75|215.95|218.35|215.55|218.75|215.95|218.35|215.55|0
1651040000000|2022-04-27 06:13:20|218.42|215.62|218.35|215.55|218.42|215.62|218.29|215.49|0
1651040010000|2022-04-27 06:13:30|218.48|215.68|218.75|215.95|218.75|215.95|218.48|215.68|0
1651040020000|2022-04-27 06:13:40|218.61|215.81|218.61|215.81|218.75|215.95|218.61|215.81|0
1651040030000|2022-04-27 06:13:50|218.48|215.68|218.61|215.81|218.61|215.81|218.48|215.68|0
1651040040000|2022-04-27 06:14:00|218.55|215.75|218.29|215.49|218.55|215.75|218.22|215.42|0
1651040050000|2022-04-27 06:14:10|218.22|215.42|218.35|215.55|218.35|215.55|218.22|215.42|0
1651040060000|2022-04-27 06:14:20|218.22|215.42|218.22|215.42|218.22|215.42|218.16|215.36|0
1651040070000|2022-04-27 06:14:30|218.16|215.36|217.63|214.83|218.16|215.36|217.63|214.83|0
1651040080000|2022-04-27 06:14:40|217.57|214.77|217.7|214.9|217.7|214.9|217.44|214.64|0
1651040090000|2022-04-27 06:14:50|217.57|214.77|217.57|214.77|217.57|214.77|217.43|214.63|0
1651040100000|2022-04-27 06:15:00|217.5|214.7|217.63|214.83|217.63|214.83|217.43|214.63|0
1651040110000|2022-04-27 06:15:10|217.7|214.9|217.43|214.63|217.7|214.9|217.43|214.63|0
1651040120000|2022-04-27 06:15:20|217.3|214.5|217.24|214.44|217.3|214.5|217.24|214.44|0
1651040130000|2022-04-27 06:15:30|217.04|214.24|217.43|214.63|217.43|214.63|217.04|214.24|0
1651040140000|2022-04-27 06:15:40|217.5|214.7|217.43|214.63|217.7|214.9|217.43|214.63|0
1651040150000|2022-04-27 06:15:50|217.3|214.5|217.3|214.5|217.43|214.63|217.3|214.5|0
1651040160000|2022-04-27 06:16:00|217.24|214.44|217.17|214.37|217.24|214.44|217.04|214.24|0
1651040170000|2022-04-27 06:16:10|217.3|214.5|217.43|214.63|217.43|214.63|217.24|214.44|0
1651040180000|2022-04-27 06:16:20|217.7|214.9|217.3|214.5|217.7|214.9|217.3|214.5|0
1651040190000|2022-04-27 06:16:30|217.43|214.63|217.17|214.37|217.43|214.63|217.17|214.37|0
1651040200000|2022-04-27 06:16:40|216.72|213.92|216.52|213.72|216.72|213.92|216.52|213.72|0
1651040220000|2022-04-27 06:17:00|216.65|213.85|216.78|213.98|216.78|213.98|216.52|213.72|0
1651040230000|2022-04-27 06:17:10|216.65|213.85|216.65|213.85|216.78|213.98|216.65|213.85|0
1651040240000|2022-04-27 06:17:20|216.52|213.72|216.52|213.72|216.52|213.72|216.52|213.72|0
1651040250000|2022-04-27 06:17:30|216.65|213.85|216.91|214.11|216.91|214.11|216.65|213.85|0
1651040260000|2022-04-27 06:17:40|216.78|213.98|216.52|213.72|216.78|213.98|216.52|213.72|0
1651040270000|2022-04-27 06:17:50|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1651040280000|2022-04-27 06:18:00|216.52|213.72|216.65|213.85|216.65|213.85|216.39|213.59|0
1651040290000|2022-04-27 06:18:10|216.52|213.72|216.65|213.85|216.65|213.85|216.52|213.72|0
1651040300000|2022-04-27 06:18:20|216.78|213.98|216.52|213.72|216.85|214.05|216.52|213.72|0
1651040310000|2022-04-27 06:18:30|216.65|213.85|216.59|213.79|216.72|213.92|216.59|213.79|0
1651040320000|2022-04-27 06:18:40|216.65|213.85|216.59|213.79|216.78|213.98|216.59|213.79|0
1651040330000|2022-04-27 06:18:50|216.52|213.72|216.52|213.72|216.59|213.79|216.52|213.72|0
1651040340000|2022-04-27 06:19:00|216.65|213.85|216.98|214.18|216.98|214.18|216.65|213.85|0
1651040350000|2022-04-27 06:19:10|216.91|214.11|216.72|213.92|216.91|214.11|216.72|213.92|0
1651040360000|2022-04-27 06:19:20|216.78|213.98|216.91|214.11|216.91|214.11|216.78|213.98|0
1651040370000|2022-04-27 06:19:30|217.04|214.24|217.17|214.37|217.17|214.37|217.04|214.24|0
1651040380000|2022-04-27 06:19:40|217.3|214.5|217.11|214.31|217.3|214.5|217.11|214.31|0
1651040390000|2022-04-27 06:19:50|216.65|213.85|216.78|213.98|216.78|213.98|216.52|213.72|0
1651040400000|2022-04-27 06:20:00|216.72|213.92|216.78|213.98|216.78|213.98|216.72|213.92|0
1651040410000|2022-04-27 06:20:10|216.85|214.05|217.04|214.24|217.04|214.24|216.85|214.05|0
1651040420000|2022-04-27 06:20:20|217.11|214.31|217.24|214.44|217.24|214.44|217.11|214.31|0
1651040430000|2022-04-27 06:20:30|217.17|214.37|216.91|214.11|217.24|214.44|216.91|214.11|0
1651040440000|2022-04-27 06:20:40|216.78|213.98|216.65|213.85|216.78|213.98|216.65|213.85|0
1651040450000|2022-04-27 06:20:50|216.58|213.78|216.52|213.72|216.58|213.78|216.52|213.72|0
1651040460000|2022-04-27 06:21:00|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1651040470000|2022-04-27 06:21:10|216.58|213.78|216.71|213.91|216.71|213.91|216.58|213.78|0
1651040480000|2022-04-27 06:21:20|216.65|213.85|216.78|213.98|216.78|213.98|216.65|213.85|0
1651040490000|2022-04-27 06:21:30|216.71|213.91|216.65|213.85|216.71|213.91|216.65|213.85|0
1651040500000|2022-04-27 06:21:40|216.71|213.91|216.71|213.91|216.71|213.91|216.71|213.91|0
1651040510000|2022-04-27 06:21:50|216.78|213.98|216.91|214.11|216.91|214.11|216.78|213.98|0
1651040520000|2022-04-27 06:22:00|216.78|213.98|216.78|213.98|216.91|214.11|216.78|213.98|0
1651040530000|2022-04-27 06:22:10|216.65|213.85|216.78|213.98|216.84|214.04|216.65|213.85|0
1651040540000|2022-04-27 06:22:20|216.84|214.04|216.52|213.72|216.84|214.04|216.52|213.72|0
1651040550000|2022-04-27 06:22:30|216.51|213.71|216.51|213.71|216.51|213.71|216.51|213.71|0
1651040560000|2022-04-27 06:22:40|216.65|213.85|216.51|213.71|216.65|213.85|216.51|213.71|0
1651040570000|2022-04-27 06:22:50|216.65|213.85|216.71|213.91|216.71|213.91|216.65|213.85|0
1651040580000|2022-04-27 06:23:00|216.78|213.98|216.64|213.84|216.78|213.98|216.64|213.84|0
1651040590000|2022-04-27 06:23:10|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1651040600000|2022-04-27 06:23:20|216.64|213.84|216.91|214.11|216.91|214.11|216.64|213.84|0
1651040610000|2022-04-27 06:23:30|216.84|214.04|216.84|214.04|216.91|214.11|216.84|214.04|0
1651040620000|2022-04-27 06:23:40|216.77|213.97|216.84|214.04|216.91|214.11|216.77|213.97|0
1651040630000|2022-04-27 06:23:50|216.77|213.97|216.71|213.91|216.84|214.04|216.71|213.91|0
1651040640000|2022-04-27 06:24:00|216.64|213.84|216.77|213.97|216.77|213.97|216.64|213.84|0
1651040650000|2022-04-27 06:24:10|216.84|214.04|216.9|214.1|216.9|214.1|216.77|213.97|0
1651040660000|2022-04-27 06:24:20|216.97|214.17|216.84|214.04|216.97|214.17|216.84|214.04|0
1651040670000|2022-04-27 06:24:30|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1651040680000|2022-04-27 06:24:40|216.84|214.04|216.77|213.97|216.9|214.1|216.77|213.97|0
1651040690000|2022-04-27 06:24:50|216.9|214.1|217.1|214.3|217.1|214.3|216.9|214.1|0
1651040700000|2022-04-27 06:25:00|217.17|214.37|217.17|214.37|217.17|214.37|217.03|214.23|0
1651040710000|2022-04-27 06:25:10|217.03|214.23|217.17|214.37|217.17|214.37|217.03|214.23|0
1651040720000|2022-04-27 06:25:20|217.03|214.23|217.03|214.23|217.03|214.23|217.03|214.23|0
1651040730000|2022-04-27 06:25:30|217.1|214.3|217.16|214.36|217.23|214.43|217.1|214.3|0
1651040740000|2022-04-27 06:25:40|217.23|214.43|217.03|214.23|217.23|214.43|217.03|214.23|0
1651040750000|2022-04-27 06:25:50|217.1|214.3|217.03|214.23|217.1|214.3|216.97|214.17|0
1651040760000|2022-04-27 06:26:00|216.97|214.17|217.1|214.3|217.1|214.3|216.97|214.17|0
1651040770000|2022-04-27 06:26:10|217.03|214.23|217.03|214.23|217.03|214.23|216.97|214.17|0
1651040790000|2022-04-27 06:26:30|217.1|214.3|217.03|214.23|217.29|214.49|217.03|214.23|0
1651040800000|2022-04-27 06:26:40|216.9|214.1|217.03|214.23|217.03|214.23|216.9|214.1|0
1651040810000|2022-04-27 06:26:50|216.9|214.1|216.84|214.04|216.9|214.1|216.84|214.04|0
1651040820000|2022-04-27 06:27:00|216.9|214.1|217.03|214.23|217.03|214.23|216.9|214.1|0
1651040830000|2022-04-27 06:27:10|217.16|214.36|217.16|214.36|217.16|214.36|217.03|214.23|0
1651040840000|2022-04-27 06:27:20|217.29|214.49|217.29|214.49|217.29|214.49|217.29|214.49|0
1651040850000|2022-04-27 06:27:30|217.23|214.43|217.29|214.49|217.29|214.49|217.16|214.36|0
1651040870000|2022-04-27 06:27:50|217.16|214.36|217.16|214.36|217.29|214.49|217.16|214.36|0
1651040880000|2022-04-27 06:28:00|217.29|214.49|217.03|214.23|217.29|214.49|217.03|214.23|0
1651040890000|2022-04-27 06:28:10|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1651040900000|2022-04-27 06:28:20|216.97|214.17|216.9|214.1|216.97|214.17|216.77|213.97|0
1651040910000|2022-04-27 06:28:30|217.03|214.23|216.9|214.1|217.03|214.23|216.9|214.1|0
1651040920000|2022-04-27 06:28:40|217.23|214.43|217.23|214.43|217.29|214.49|217.23|214.43|0
1651040930000|2022-04-27 06:28:50|217.29|214.49|216.9|214.1|217.29|214.49|216.9|214.1|0
1651040940000|2022-04-27 06:29:00|216.97|214.17|217.29|214.49|217.29|214.49|216.97|214.17|0
1651040950000|2022-04-27 06:29:10|217.16|214.36|217.03|214.23|217.16|214.36|217.03|214.23|0
1651040960000|2022-04-27 06:29:20|217.1|214.3|217.23|214.43|217.23|214.43|217.1|214.3|0
1651040970000|2022-04-27 06:29:30|217.16|214.36|217.03|214.23|217.16|214.36|217.03|214.23|0
1651040980000|2022-04-27 06:29:40|217.16|214.36|217.16|214.36|217.16|214.36|217.03|214.23|0
1651040990000|2022-04-27 06:29:50|217.03|214.23|217.42|214.62|217.42|214.62|217.03|214.23|0
1651041000000|2022-04-27 06:30:00|217.29|214.49|217.29|214.49|217.29|214.49|217.29|214.49|0
1651041010000|2022-04-27 06:30:10|217.36|214.56|217.42|214.62|217.42|214.62|217.36|214.56|0
1651041020000|2022-04-27 06:30:20|217.29|214.49|217.29|214.49|217.29|214.49|217.29|214.49|0
1651041030000|2022-04-27 06:30:30|217.16|214.36|216.97|214.17|217.16|214.36|216.97|214.17|0
1651041040000|2022-04-27 06:30:40|217.03|214.23|216.9|214.1|217.03|214.23|216.9|214.1|0
1651041050000|2022-04-27 06:30:50|216.84|214.04|216.51|213.71|216.84|214.04|216.51|213.71|0
1651041060000|2022-04-27 06:31:00|216.64|213.84|216.64|213.84|216.64|213.84|216.64|213.84|0
1651041070000|2022-04-27 06:31:10|216.58|213.78|216.58|213.78|216.64|213.84|216.51|213.71|0
1651041080000|2022-04-27 06:31:20|216.64|213.84|216.64|213.84|216.64|213.84|216.64|213.84|0
1651041090000|2022-04-27 06:31:30|216.71|213.91|216.64|213.84|216.71|213.91|216.51|213.71|0
1651041100000|2022-04-27 06:31:40|216.58|213.78|216.58|213.78|216.64|213.84|216.58|213.78|0
1651041110000|2022-04-27 06:31:50|216.64|213.84|216.58|213.78|216.64|213.84|216.51|213.71|0
1651041120000|2022-04-27 06:32:00|216.71|213.91|216.9|214.1|216.9|214.1|216.71|213.91|0
1651041130000|2022-04-27 06:32:10|216.97|214.17|217.16|214.36|217.16|214.36|216.9|214.1|0
1651041140000|2022-04-27 06:32:20|217.23|214.43|217.23|214.43|217.29|214.49|217.23|214.43|0
1651041150000|2022-04-27 06:32:30|217.16|214.36|217.42|214.62|217.42|214.62|217.16|214.36|0
1651041160000|2022-04-27 06:32:40|217.49|214.69|217.62|214.82|217.62|214.82|217.42|214.62|0
1651041170000|2022-04-27 06:32:50|217.68|214.88|217.75|214.95|217.81|215.01|217.68|214.88|0
1651041180000|2022-04-27 06:33:00|217.68|214.88|217.68|214.88|217.68|214.88|217.68|214.88|0
1651041190000|2022-04-27 06:33:10|217.62|214.82|217.68|214.88|217.68|214.88|217.62|214.82|0
1651041200000|2022-04-27 06:33:20|217.75|214.95|217.94|215.14|217.94|215.14|217.75|214.95|0
1651041210000|2022-04-27 06:33:30|217.68|214.88|217.55|214.75|217.68|214.88|217.55|214.75|0
1651041220000|2022-04-27 06:33:40|217.62|214.82|217.42|214.62|217.62|214.82|217.42|214.62|0
1651041230000|2022-04-27 06:33:50|217.55|214.75|217.55|214.75|217.55|214.75|217.55|214.75|0
1651041240000|2022-04-27 06:34:00|217.49|214.69|217.23|214.43|217.49|214.69|217.23|214.43|0
1651041250000|2022-04-27 06:34:10|217.29|214.49|217.29|214.49|217.29|214.49|217.16|214.36|0
1651041260000|2022-04-27 06:34:20|217.42|214.62|217.81|215.01|217.81|215.01|217.42|214.62|0
1651041270000|2022-04-27 06:34:30|217.68|214.88|217.81|215.01|217.81|215.01|217.68|214.88|0
1651041280000|2022-04-27 06:34:40|217.68|214.88|217.55|214.75|217.68|214.88|217.55|214.75|0
1651041290000|2022-04-27 06:34:50|217.68|214.88|217.62|214.82|217.68|214.88|217.62|214.82|0
1651041300000|2022-04-27 06:35:00|217.68|214.88|217.81|215.01|217.81|215.01|217.68|214.88|0
1651041310000|2022-04-27 06:35:10|217.94|215.14|217.75|214.95|217.94|215.14|217.75|214.95|0
1651041320000|2022-04-27 06:35:20|217.68|214.88|217.68|214.88|217.68|214.88|217.68|214.88|0
1651041340000|2022-04-27 06:35:40|217.55|214.75|217.55|214.75|217.62|214.82|217.55|214.75|0
1651041350000|2022-04-27 06:35:50|217.42|214.62|217.42|214.62|217.42|214.62|217.42|214.62|0
1651041360000|2022-04-27 06:36:00|217.29|214.49|217.29|214.49|217.29|214.49|217.16|214.36|0
1651041370000|2022-04-27 06:36:10|217.42|214.62|217.42|214.62|217.42|214.62|217.42|214.62|0
1651041380000|2022-04-27 06:36:20|217.49|214.69|217.29|214.49|217.49|214.69|217.29|214.49|0
1651041390000|2022-04-27 06:36:30|217.42|214.62|217.29|214.49|217.42|214.62|217.29|214.49|0
1651041400000|2022-04-27 06:36:40|217.16|214.36|216.96|214.16|217.22|214.42|216.96|214.16|0
1651041410000|2022-04-27 06:36:50|216.83|214.03|216.5|213.7|216.83|214.03|216.5|213.7|0
1651041420000|2022-04-27 06:37:00|216.57|213.77|216.76|213.96|216.76|213.96|216.57|213.77|0
1651041430000|2022-04-27 06:37:10|216.89|214.09|216.76|213.96|216.89|214.09|216.76|213.96|0
1651041440000|2022-04-27 06:37:20|216.96|214.16|217.02|214.22|217.02|214.22|216.96|214.16|0
1651041450000|2022-04-27 06:37:30|217.16|214.36|217.02|214.22|217.16|214.36|217.02|214.22|0
1651041460000|2022-04-27 06:37:40|217.15|214.35|217.29|214.49|217.29|214.49|217.15|214.35|0
1651041470000|2022-04-27 06:37:50|217.55|214.75|217.55|214.75|217.55|214.75|217.55|214.75|0
1651041480000|2022-04-27 06:38:00|217.61|214.81|217.81|215.01|217.81|215.01|217.48|214.68|0
1651041490000|2022-04-27 06:38:10|217.75|214.95|217.81|215.01|217.88|215.08|217.75|214.95|0
1651041500000|2022-04-27 06:38:20|217.94|215.14|218.2|215.4|218.2|215.4|217.94|215.14|0
1651041510000|2022-04-27 06:38:30|218.27|215.47|218.33|215.53|218.33|215.53|218.27|215.47|0
1651041520000|2022-04-27 06:38:40|218.46|215.66|218.53|215.73|218.59|215.79|218.46|215.66|0
1651041530000|2022-04-27 06:38:50|218.46|215.66|218.59|215.79|218.59|215.79|218.46|215.66|0
1651041540000|2022-04-27 06:39:00|221.24|218.44|219.85|217.05|221.24|218.44|218.06|215.26|0
1651041550000|2022-04-27 06:39:10|218.16|215.36|218.29|215.49|218.42|215.62|218.16|215.36|0
1651041560000|2022-04-27 06:39:20|218.36|215.56|218.42|215.62|218.42|215.62|218.36|215.56|0
1651041570000|2022-04-27 06:39:30|218.29|215.49|218.29|215.49|218.36|215.56|218.29|215.49|0
1651041580000|2022-04-27 06:39:40|218.42|215.62|218.69|215.89|218.69|215.89|218.42|215.62|0
1651041590000|2022-04-27 06:39:50|218.62|215.82|218.82|216.02|218.82|216.02|218.62|215.82|0
1651041600000|2022-04-27 06:40:00|218.95|216.15|218.95|216.15|219.08|216.28|218.88|216.08|0
1651041610000|2022-04-27 06:40:10|218.88|216.08|218.95|216.15|218.95|216.15|218.88|216.08|0
1651041620000|2022-04-27 06:40:20|219.08|216.28|219.08|216.28|219.08|216.28|219.08|216.28|0
1651041630000|2022-04-27 06:40:30|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1651041640000|2022-04-27 06:40:40|219.08|216.28|219.08|216.28|219.08|216.28|219.08|216.28|0
1651041650000|2022-04-27 06:40:50|219.15|216.35|219.34|216.54|219.47|216.67|219.15|216.35|0
1651041660000|2022-04-27 06:41:00|219.28|216.48|219.28|216.48|219.28|216.48|219.28|216.48|0
1651041670000|2022-04-27 06:41:10|219.08|216.28|219.21|216.41|219.21|216.41|219.08|216.28|0
1651041680000|2022-04-27 06:41:20|219.15|216.35|219.15|216.35|219.21|216.41|219.15|216.35|0
1651041690000|2022-04-27 06:41:30|219.21|216.41|219.47|216.67|219.47|216.67|219.21|216.41|0
1651041700000|2022-04-27 06:41:40|219.21|216.41|219.34|216.54|219.34|216.54|219.21|216.41|0
1651041710000|2022-04-27 06:41:50|219.47|216.67|219.41|216.61|219.47|216.67|219.34|216.54|0
1651041720000|2022-04-27 06:42:00|219.47|216.67|219.87|217.07|219.87|217.07|219.47|216.67|0
1651041730000|2022-04-27 06:42:10|219.74|216.94|219.87|217.07|219.87|217.07|219.6|216.8|0
1651041740000|2022-04-27 06:42:20|220|217.2|219.8|217|220|217.2|219.8|217|0
1651041750000|2022-04-27 06:42:30|219.73|216.93|219.47|216.67|219.73|216.93|219.47|216.67|0
1651041760000|2022-04-27 06:42:40|219.34|216.54|218.95|216.15|219.34|216.54|218.81|216.01|0
1651041770000|2022-04-27 06:42:50|219.08|216.28|218.81|216.01|219.08|216.28|218.81|216.01|0
1651041780000|2022-04-27 06:43:00|218.75|215.95|218.88|216.08|218.95|216.15|218.75|215.95|0
1651041790000|2022-04-27 06:43:10|218.81|216.01|218.55|215.75|218.81|216.01|218.55|215.75|0
1651041800000|2022-04-27 06:43:20|218.42|215.62|218.55|215.75|218.55|215.75|218.42|215.62|0
1651041810000|2022-04-27 06:43:30|218.68|215.88|218.68|215.88|218.81|216.01|218.62|215.82|0
1651041820000|2022-04-27 06:43:40|218.81|216.01|218.94|216.14|218.94|216.14|218.81|216.01|0
1651041830000|2022-04-27 06:43:50|219.01|216.21|219.21|216.41|219.21|216.41|219.01|216.21|0
1651041840000|2022-04-27 06:44:00|219.08|216.28|218.81|216.01|219.08|216.28|218.81|216.01|0
1651041850000|2022-04-27 06:44:10|218.94|216.14|218.94|216.14|218.94|216.14|218.94|216.14|0
1651041860000|2022-04-27 06:44:20|219.08|216.28|219.34|216.54|219.34|216.54|218.94|216.14|0
1651041870000|2022-04-27 06:44:30|219.28|216.48|219.28|216.48|219.28|216.48|219.28|216.48|0
1651041880000|2022-04-27 06:44:40|219.14|216.34|219.08|216.28|219.21|216.41|219.08|216.28|0
1651041890000|2022-04-27 06:44:50|218.94|216.14|218.81|216.01|218.94|216.14|218.81|216.01|0
1651041900000|2022-04-27 06:45:00|218.94|216.14|218.81|216.01|218.94|216.14|218.75|215.95|0
1651041910000|2022-04-27 06:45:10|218.55|215.75|218.42|215.62|218.55|215.75|218.42|215.62|0
1651041920000|2022-04-27 06:45:20|218.49|215.69|218.81|216.01|218.81|216.01|218.42|215.62|0
1651041930000|2022-04-27 06:45:30|218.75|215.95|219.27|216.47|219.27|216.47|218.75|215.95|0
1651041940000|2022-04-27 06:45:40|219.21|216.41|219.21|216.41|219.34|216.54|219.21|216.41|0
1651041950000|2022-04-27 06:45:50|218.94|216.14|218.94|216.14|218.94|216.14|218.68|215.88|0
1651041960000|2022-04-27 06:46:00|219.07|216.27|219.34|216.54|219.34|216.54|219.07|216.27|0
1651041970000|2022-04-27 06:46:10|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1651041980000|2022-04-27 06:46:20|219.34|216.54|219.21|216.41|219.34|216.54|219.21|216.41|0
1651041990000|2022-04-27 06:46:30|219.27|216.47|219.27|216.47|219.34|216.54|219.27|216.47|0
1651042000000|2022-04-27 06:46:40|219.34|216.54|219.21|216.41|219.34|216.54|219.21|216.41|0
1651042010000|2022-04-27 06:46:50|219.07|216.27|218.81|216.01|219.07|216.27|218.81|216.01|0
1651042020000|2022-04-27 06:47:00|218.88|216.08|219.07|216.27|219.07|216.27|218.88|216.08|0
1651042030000|2022-04-27 06:47:10|219.01|216.21|219.07|216.27|219.07|216.27|219.01|216.21|0
1651042040000|2022-04-27 06:47:20|219.2|216.4|219.07|216.27|219.2|216.4|218.94|216.14|0
1651042050000|2022-04-27 06:47:30|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1651042060000|2022-04-27 06:47:40|219.2|216.4|219.07|216.27|219.2|216.4|219.07|216.27|0
1651042070000|2022-04-27 06:47:50|218.75|215.95|218.68|215.88|218.75|215.95|218.62|215.82|0
1651042080000|2022-04-27 06:48:00|218.75|215.95|218.68|215.88|218.81|216.01|218.68|215.88|0
1651042090000|2022-04-27 06:48:10|218.55|215.75|218.55|215.75|218.55|215.75|218.55|215.75|0
1651042100000|2022-04-27 06:48:20|218.48|215.68|218.28|215.48|218.48|215.68|218.28|215.48|0
1651042110000|2022-04-27 06:48:30|218.15|215.35|217.89|215.09|218.15|215.35|217.89|215.09|0
1651042120000|2022-04-27 06:48:40|217.83|215.03|217.83|215.03|217.96|215.16|217.83|215.03|0
1651042130000|2022-04-27 06:48:50|217.76|214.96|218.22|215.42|218.22|215.42|217.76|214.96|0
1651042140000|2022-04-27 06:49:00|218.15|215.35|218.28|215.48|218.28|215.48|218.15|215.35|0
1651042150000|2022-04-27 06:49:10|218.42|215.62|218.48|215.68|218.48|215.68|218.42|215.62|0
1651042160000|2022-04-27 06:49:20|218.55|215.75|218.42|215.62|218.55|215.75|218.42|215.62|0
1651042170000|2022-04-27 06:49:30|218.28|215.48|218.55|215.75|218.55|215.75|218.28|215.48|0
1651042180000|2022-04-27 06:49:40|218.41|215.61|218.28|215.48|218.48|215.68|218.28|215.48|0
1651042190000|2022-04-27 06:49:50|218.22|215.42|218.15|215.35|218.22|215.42|218.15|215.35|0
1651042200000|2022-04-27 06:50:00|218.09|215.29|218.15|215.35|218.15|215.35|218.09|215.29|0
1651042210000|2022-04-27 06:50:10|218.22|215.42|218.28|215.48|218.28|215.48|218.22|215.42|0
1651042220000|2022-04-27 06:50:20|218.35|215.55|218.35|215.55|218.41|215.61|218.35|215.55|0
1651042230000|2022-04-27 06:50:30|218.28|215.48|218.22|215.42|218.28|215.48|218.22|215.42|0
1651042240000|2022-04-27 06:50:40|218.35|215.55|218.68|215.88|218.74|215.94|218.35|215.55|0
1651042250000|2022-04-27 06:50:50|218.81|216.01|218.48|215.68|218.81|216.01|218.48|215.68|0
1651042260000|2022-04-27 06:51:00|218.54|215.74|218.88|216.08|218.88|216.08|218.54|215.74|0
1651042270000|2022-04-27 06:51:10|218.81|216.01|219.07|216.27|219.07|216.27|218.81|216.01|0
1651042280000|2022-04-27 06:51:20|218.94|216.14|219.01|216.21|219.01|216.21|218.94|216.14|0
1651042290000|2022-04-27 06:51:30|219.07|216.27|218.74|215.94|219.07|216.27|218.61|215.81|0
1651042300000|2022-04-27 06:51:40|218.68|215.88|218.68|215.88|218.94|216.14|218.68|215.88|0
1651042310000|2022-04-27 06:51:50|218.15|215.35|217.7|214.9|218.22|215.42|217.7|214.9|0
1651042320000|2022-04-27 06:52:00|217.56|214.76|217.7|214.9|217.76|214.96|217.5|214.7|0
1651042330000|2022-04-27 06:52:10|217.69|214.89|217.76|214.96|217.76|214.96|217.56|214.76|0
1651042340000|2022-04-27 06:52:20|217.83|215.03|218.22|215.42|218.22|215.42|217.83|215.03|0
1651042350000|2022-04-27 06:52:30|218.28|215.48|218.28|215.48|218.28|215.48|218.28|215.48|0
1651042360000|2022-04-27 06:52:40|218.22|215.42|218.28|215.48|218.28|215.48|218.22|215.42|0
1651042370000|2022-04-27 06:52:50|218.02|215.22|217.89|215.09|218.02|215.22|217.89|215.09|0
1651042380000|2022-04-27 06:53:00|218.28|215.48|218.28|215.48|218.28|215.48|218.28|215.48|0
1651042390000|2022-04-27 06:53:10|218.22|215.42|218.09|215.29|218.22|215.42|218.02|215.22|0
1651042400000|2022-04-27 06:53:20|218.15|215.35|217.96|215.16|218.15|215.35|217.96|215.16|0
1651042410000|2022-04-27 06:53:30|218.02|215.22|217.96|215.16|218.02|215.22|217.96|215.16|0
1651042420000|2022-04-27 06:53:40|218.02|215.22|218.02|215.22|218.09|215.29|218.02|215.22|0
1651042430000|2022-04-27 06:53:50|218.09|215.29|218.28|215.48|218.28|215.48|218.09|215.29|0
1651042440000|2022-04-27 06:54:00|218.02|215.22|217.82|215.02|218.02|215.22|217.82|215.02|0
1651042450000|2022-04-27 06:54:10|217.96|215.16|217.96|215.16|217.96|215.16|217.89|215.09|0
1651042460000|2022-04-27 06:54:20|217.82|215.02|217.63|214.83|217.82|215.02|217.63|214.83|0
1651042470000|2022-04-27 06:54:30|217.56|214.76|217.62|214.82|217.62|214.82|217.49|214.69|0
1651042480000|2022-04-27 06:54:40|217.76|214.96|217.69|214.89|217.76|214.96|217.69|214.89|0
1651042490000|2022-04-27 06:54:50|217.76|214.96|217.69|214.89|217.76|214.96|217.69|214.89|0
1651042500000|2022-04-27 06:55:00|217.82|215.02|217.62|214.82|217.82|215.02|217.62|214.82|0
1651042510000|2022-04-27 06:55:10|217.56|214.76|217.36|214.56|217.56|214.76|217.36|214.56|0
1651042520000|2022-04-27 06:55:20|217.49|214.69|217.43|214.63|217.49|214.69|217.43|214.63|0
1651042530000|2022-04-27 06:55:30|217.56|214.76|217.56|214.76|217.62|214.82|217.56|214.76|0
1651042540000|2022-04-27 06:55:40|217.43|214.63|217.75|214.95|217.75|214.95|217.43|214.63|0
1651042550000|2022-04-27 06:55:50|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1651042560000|2022-04-27 06:56:00|218.08|215.28|218.08|215.28|218.28|215.48|218.08|215.28|0
1651042570000|2022-04-27 06:56:10|218.15|215.35|217.82|215.02|218.15|215.35|217.69|214.89|0
1651042580000|2022-04-27 06:56:20|217.95|215.15|217.23|214.43|217.95|215.15|217.23|214.43|0
1651042590000|2022-04-27 06:56:30|217.3|214.5|217.23|214.43|217.36|214.56|217.23|214.43|0
1651042600000|2022-04-27 06:56:40|217.17|214.37|217.17|214.37|217.17|214.37|217.17|214.37|0
1651042610000|2022-04-27 06:56:50|216.97|214.17|216.71|213.91|216.97|214.17|216.71|213.91|0
1651042620000|2022-04-27 06:57:00|216.84|214.04|217.23|214.43|217.3|214.5|216.84|214.04|0
1651042630000|2022-04-27 06:57:10|217.36|214.56|217.36|214.56|217.36|214.56|217.3|214.5|0
1651042640000|2022-04-27 06:57:20|217.62|214.82|218.02|215.22|218.02|215.22|217.62|214.82|0
1651042650000|2022-04-27 06:57:30|217.88|215.08|217.88|215.08|217.95|215.15|217.88|215.08|0
1651042660000|2022-04-27 06:57:40|218.08|215.28|217.62|214.82|218.08|215.28|217.62|214.82|0
1651042670000|2022-04-27 06:57:50|217.43|214.63|217.49|214.69|217.49|214.69|217.43|214.63|0
1651042680000|2022-04-27 06:58:00|217.43|214.63|217.36|214.56|217.49|214.69|217.36|214.56|0
1651042690000|2022-04-27 06:58:10|217.3|214.5|217.56|214.76|217.56|214.76|217.3|214.5|0
1651042700000|2022-04-27 06:58:20|217.62|214.82|217.62|214.82|217.62|214.82|217.62|214.82|0
1651042710000|2022-04-27 06:58:30|217.75|214.95|217.43|214.63|217.75|214.95|217.43|214.63|0
1651042720000|2022-04-27 06:58:40|217.23|214.43|217.3|214.5|217.3|214.5|217.23|214.43|0
1651042730000|2022-04-27 06:58:50|217.36|214.56|217.23|214.43|217.36|214.56|217.23|214.43|0
1651042740000|2022-04-27 06:59:00|217.1|214.3|216.97|214.17|217.1|214.3|216.97|214.17|0
1651042750000|2022-04-27 06:59:10|217.1|214.3|216.97|214.17|217.23|214.43|216.97|214.17|0
1651042760000|2022-04-27 06:59:20|217.1|214.3|217.1|214.3|217.1|214.3|216.97|214.17|0
1651042770000|2022-04-27 06:59:30|216.84|214.04|216.71|213.91|216.97|214.17|216.71|213.91|0
1651042780000|2022-04-27 06:59:40|216.84|214.04|216.58|213.78|216.84|214.04|216.45|213.65|0
1651042790000|2022-04-27 06:59:50|216.84|214.04|216.71|213.91|216.84|214.04|216.58|213.78|0
1651042800000|2022-04-27 07:00:00|217.1|214.3|217.23|214.43|217.23|214.43|217.1|214.3|0
1651042810000|2022-04-27 07:00:10|216.84|214.04|216.71|213.91|216.9|214.1|216.71|213.91|0
1651042820000|2022-04-27 07:00:20|216.64|213.84|216.64|213.84|216.71|213.91|216.64|213.84|0
1651042830000|2022-04-27 07:00:30|216.58|213.78|216.84|214.04|217.1|214.3|216.58|213.78|0
1651042840000|2022-04-27 07:00:40|217.1|214.3|217.17|214.37|217.17|214.37|216.97|214.17|0
1651042850000|2022-04-27 07:00:50|217.16|214.36|217.1|214.3|217.16|214.36|216.97|214.17|0
1651042860000|2022-04-27 07:01:00|217.23|214.43|217.49|214.69|217.49|214.69|217.23|214.43|0
1651042870000|2022-04-27 07:01:10|217.23|214.43|216.71|213.91|217.23|214.43|216.71|213.91|0
1651042880000|2022-04-27 07:01:20|216.9|214.1|216.31|213.51|216.9|214.1|216.31|213.51|0
1651042890000|2022-04-27 07:01:30|216.18|213.38|216.05|213.25|216.18|213.38|215.99|213.19|0
1651042900000|2022-04-27 07:01:40|215.99|213.19|215.4|212.6|215.99|213.19|215.27|212.47|0
1651042910000|2022-04-27 07:01:50|215.27|212.47|215.4|212.6|215.4|212.6|215.27|212.47|0
1651042920000|2022-04-27 07:02:00|215.53|212.73|215.99|213.19|215.99|213.19|215.53|212.73|0
1651042930000|2022-04-27 07:02:10|216.18|213.38|215.66|212.86|216.18|213.38|215.66|212.86|0
1651042940000|2022-04-27 07:02:20|215.79|212.99|215.79|212.99|215.79|212.99|215.79|212.99|0
1651042950000|2022-04-27 07:02:30|215.73|212.93|215.4|212.6|215.99|213.19|215.4|212.6|0
1651042960000|2022-04-27 07:02:40|215.27|212.47|215.14|212.34|215.4|212.6|215.14|212.34|0
1651042970000|2022-04-27 07:02:50|215.27|212.47|215.01|212.21|215.4|212.6|215.01|212.21|0
1651042980000|2022-04-27 07:03:00|215.27|212.47|215.99|213.19|216.05|213.25|215.27|212.47|0
1651042990000|2022-04-27 07:03:10|215.53|212.73|215.6|212.8|215.79|212.99|215.53|212.73|0
1651043000000|2022-04-27 07:03:20|215.79|212.99|216.12|213.32|216.18|213.38|215.79|212.99|0
1651043010000|2022-04-27 07:03:30|216.7|213.9|217.09|214.29|217.49|214.69|216.7|213.9|0
1651043020000|2022-04-27 07:03:40|217.29|214.49|217.23|214.43|217.29|214.49|217.23|214.43|0
1651043030000|2022-04-27 07:03:50|217.36|214.56|217.36|214.56|217.36|214.56|217.36|214.56|0
1651043040000|2022-04-27 07:04:00|217.62|214.82|217.95|215.15|217.95|215.15|217.62|214.82|0
1651043050000|2022-04-27 07:04:10|218.21|215.41|218.27|215.47|218.27|215.47|218.08|215.28|0
1651043060000|2022-04-27 07:04:20|218.53|215.73|218.4|215.6|218.67|215.87|218.34|215.54|0
1651043070000|2022-04-27 07:04:30|218.34|215.54|218.34|215.54|218.4|215.6|218.34|215.54|0
1651043080000|2022-04-27 07:04:40|218.27|215.47|218.08|215.28|218.27|215.47|218.08|215.28|0
1651043090000|2022-04-27 07:04:50|218.01|215.21|217.88|215.08|218.01|215.21|217.82|215.02|0
1651043100000|2022-04-27 07:05:00|217.62|214.82|217.42|215.02|217.62|215.02|217.15|214.75|0
1651043110000|2022-04-27 07:05:10|217.81|215.41|217.81|215.41|217.81|215.41|217.75|215.35|0
1651043120000|2022-04-27 07:05:20|217.68|215.28|217.94|215.54|217.94|215.54|217.68|215.28|0
1651043130000|2022-04-27 07:05:30|217.88|215.48|218.33|215.93|218.6|216.2|217.88|215.48|0
1651043140000|2022-04-27 07:05:40|218.07|215.67|218.33|215.93|218.33|215.93|217.94|215.54|0
1651043150000|2022-04-27 07:05:50|218.27|215.87|217.81|215.41|218.33|215.93|217.81|215.41|0
1651043160000|2022-04-27 07:06:00|218.07|215.67|218.46|216.06|218.46|216.06|218.07|215.67|0
1651043170000|2022-04-27 07:06:10|218.6|216.2|218.33|215.93|218.6|216.2|218.33|215.93|0
1651043180000|2022-04-27 07:06:20|218.46|216.06|218.46|216.06|218.59|216.19|218.46|216.06|0
1651043190000|2022-04-27 07:06:30|218.59|216.19|218.33|215.93|218.59|216.19|218.33|215.93|0
1651043200000|2022-04-27 07:06:40|218.2|215.8|218.33|215.93|218.33|215.93|218.2|215.8|0
1651043210000|2022-04-27 07:06:50|218.2|215.8|218.2|215.8|218.27|215.87|218.2|215.8|0
1651043220000|2022-04-27 07:07:00|218.07|215.67|219.12|216.72|219.12|216.72|218.07|215.67|0
1651043230000|2022-04-27 07:07:10|219.25|216.85|218.99|216.59|219.25|216.85|218.99|216.59|0
1651043240000|2022-04-27 07:07:20|219.19|216.79|219.25|216.85|219.38|216.98|219.19|216.79|0
1651043250000|2022-04-27 07:07:30|219.12|216.72|218.79|216.39|219.12|216.72|218.79|216.39|0
1651043260000|2022-04-27 07:07:40|218.53|216.13|218.2|215.8|218.53|216.13|218.2|215.8|0
1651043270000|2022-04-27 07:07:50|218.33|215.93|217.87|215.47|218.33|215.93|217.87|215.47|0
1651043280000|2022-04-27 07:08:00|217.54|215.14|217.22|214.82|217.54|215.14|217.22|214.82|0
1651043290000|2022-04-27 07:08:10|217.35|214.95|217.68|215.28|217.68|215.28|217.35|214.95|0
1651043300000|2022-04-27 07:08:20|217.41|215.01|216.76|214.36|217.41|215.01|216.76|214.36|0
1651043310000|2022-04-27 07:08:30|216.83|214.43|216.76|214.36|216.89|214.49|216.76|214.36|0
1651043320000|2022-04-27 07:08:40|216.63|214.23|216.5|214.1|216.63|214.23|216.44|214.04|0
1651043330000|2022-04-27 07:08:50|216.11|213.71|216.11|213.71|216.11|213.71|216.05|213.65|0
1651043340000|2022-04-27 07:09:00|215.91|213.51|216.11|213.71|216.11|213.71|215.78|213.38|0
1651043350000|2022-04-27 07:09:10|215.72|213.32|215.2|212.8|215.72|213.32|215.13|212.73|0
1651043360000|2022-04-27 07:09:20|215.07|212.67|215.33|212.93|215.33|212.93|215.07|212.67|0
1651043370000|2022-04-27 07:09:30|215.2|212.8|215.26|212.86|215.26|212.86|215.07|212.67|0
1651043380000|2022-04-27 07:09:40|215.59|213.19|215.85|213.45|215.85|213.45|215.59|213.19|0
1651043390000|2022-04-27 07:09:50|216.11|213.71|215.91|213.51|216.24|213.84|215.91|213.51|0
1651043400000|2022-04-27 07:10:00|216.24|213.84|217.28|214.88|217.28|214.88|216.24|213.84|0
1651043410000|2022-04-27 07:10:10|217.35|214.95|217.41|215.01|217.41|215.01|217.15|214.75|0
1651043420000|2022-04-27 07:10:20|217.67|215.27|218.07|215.67|218.07|215.67|217.41|215.01|0
1651043430000|2022-04-27 07:10:30|218.2|215.8|218|215.6|218.27|215.87|218|215.6|0
1651043440000|2022-04-27 07:10:40|218.07|215.67|217.94|215.54|218.07|215.67|217.94|215.54|0
1651043450000|2022-04-27 07:10:50|217.87|215.47|217.54|215.14|217.87|215.47|217.54|215.14|0
1651043460000|2022-04-27 07:11:00|217.41|215.01|217.41|215.01|217.54|215.14|217.28|214.88|0
1651043470000|2022-04-27 07:11:10|217.48|215.08|217.41|215.01|217.54|215.14|217.41|215.01|0
1651043480000|2022-04-27 07:11:20|217.35|214.95|216.89|214.49|217.35|214.95|216.89|214.49|0
1651043490000|2022-04-27 07:11:30|216.63|214.23|216.89|214.49|216.89|214.49|216.63|214.23|0
1651043500000|2022-04-27 07:11:40|217.02|214.62|217.22|214.82|217.22|214.82|217.02|214.62|0
1651043510000|2022-04-27 07:11:50|216.96|214.56|216.96|214.56|216.96|214.56|216.83|214.43|0
1651043520000|2022-04-27 07:12:00|216.89|214.49|217.28|214.88|217.28|214.88|216.89|214.49|0
1651043530000|2022-04-27 07:12:10|217.67|215.27|217.54|215.14|217.87|215.47|217.54|215.14|0
1651043540000|2022-04-27 07:12:20|217.61|215.21|217.28|214.88|217.61|215.21|217.28|214.88|0
1651043550000|2022-04-27 07:12:30|217.22|214.82|217.02|214.62|217.28|214.88|217.02|214.62|0
1651043560000|2022-04-27 07:12:40|216.96|214.56|217.02|214.62|217.28|214.88|216.96|214.56|0
1651043570000|2022-04-27 07:12:50|216.89|214.49|215.97|213.57|216.89|214.49|215.97|213.57|0
1651043580000|2022-04-27 07:13:00|215.71|213.31|215.71|213.31|215.97|213.57|215.71|213.31|0
1651043590000|2022-04-27 07:13:10|215.84|213.44|216.23|213.83|216.23|213.83|215.84|213.44|0
1651043600000|2022-04-27 07:13:20|216.36|213.96|216.76|214.36|216.76|214.36|216.36|213.96|0
1651043610000|2022-04-27 07:13:30|217.28|214.88|217.93|215.53|217.93|215.53|217.28|214.88|0
1651043620000|2022-04-27 07:13:40|217.54|215.14|217.74|215.34|217.74|215.34|217.41|215.01|0
1651043630000|2022-04-27 07:13:50|217.8|215.4|218.2|215.8|218.2|215.8|217.8|215.4|0
1651043640000|2022-04-27 07:14:00|218.59|216.19|219.11|216.71|219.11|216.71|218.59|216.19|0
1651043650000|2022-04-27 07:14:10|218.72|216.32|218.98|216.58|218.98|216.58|218.53|216.13|0
1651043660000|2022-04-27 07:14:20|219.11|216.71|218.98|216.58|219.18|216.78|218.98|216.58|0
1651043670000|2022-04-27 07:14:30|219.18|216.78|219.38|216.98|219.38|216.98|219.18|216.78|0
1651043680000|2022-04-27 07:14:40|219.25|216.85|219.25|216.85|219.25|216.85|218.85|216.45|0
1651043690000|2022-04-27 07:14:50|218.98|216.58|219.25|216.85|219.25|216.85|218.98|216.58|0
1651043700000|2022-04-27 07:15:00|219.51|217.11|219.77|217.37|219.84|217.44|219.51|217.11|0
1651043710000|2022-04-27 07:15:10|219.44|217.04|218.79|216.39|219.44|217.04|218.79|216.39|0
1651043720000|2022-04-27 07:15:20|218.85|216.45|218.92|216.52|218.98|216.58|218.85|216.45|0
1651043730000|2022-04-27 07:15:30|219.11|216.71|218.85|216.45|219.11|216.71|218.85|216.45|0
1651043740000|2022-04-27 07:15:40|219.18|216.78|219.11|216.71|219.18|216.78|219.05|216.65|0
1651043750000|2022-04-27 07:15:50|219.18|216.78|219.31|216.91|219.31|216.91|219.11|216.71|0
1651043760000|2022-04-27 07:16:00|219.51|217.11|219.77|217.37|219.77|217.37|219.51|217.11|0
1651043770000|2022-04-27 07:16:10|220.17|217.77|220.17|217.77|220.17|217.77|220.03|217.63|0
1651043780000|2022-04-27 07:16:20|220.43|218.03|220.69|218.29|220.69|218.29|220.43|218.03|0
1651043790000|2022-04-27 07:16:30|220.56|218.16|219.97|217.57|220.56|218.16|219.97|217.57|0
1651043800000|2022-04-27 07:16:40|219.77|217.37|219.31|216.91|219.77|217.37|219.31|216.91|0
1651043810000|2022-04-27 07:16:50|219.24|216.84|219.31|216.91|219.31|216.91|219.11|216.71|0
1651043820000|2022-04-27 07:17:00|219.51|217.11|220.17|217.77|220.3|217.9|219.51|217.11|0
1651043830000|2022-04-27 07:17:10|220.3|217.9|220.23|217.83|220.43|218.03|220.23|217.83|0
1651043840000|2022-04-27 07:17:20|219.97|217.57|220.17|217.77|220.17|217.77|219.9|217.5|0
1651043850000|2022-04-27 07:17:30|220.43|218.03|220.43|218.03|220.56|218.16|220.17|217.77|0
1651043860000|2022-04-27 07:17:40|220.1|217.7|219.97|217.57|220.1|217.7|219.97|217.57|0
1651043870000|2022-04-27 07:17:50|220.43|218.03|220.03|217.63|220.5|218.1|220.03|217.63|0
1651043880000|2022-04-27 07:18:00|220.16|217.76|220.03|217.63|220.16|217.76|219.97|217.57|0
1651043890000|2022-04-27 07:18:10|219.97|217.57|219.51|217.11|219.97|217.57|219.51|217.11|0
1651043900000|2022-04-27 07:18:20|219.37|216.97|219.11|216.71|219.37|216.97|218.98|216.58|0
1651043910000|2022-04-27 07:18:30|219.31|216.91|218.72|216.32|219.31|216.91|218.72|216.32|0
1651043920000|2022-04-27 07:18:40|218.58|216.18|218.78|216.38|218.85|216.45|218.58|216.18|0
1651043930000|2022-04-27 07:18:50|218.85|216.45|219.05|216.65|219.11|216.71|218.85|216.45|0
1651043940000|2022-04-27 07:19:00|219.11|216.71|218.72|216.32|219.18|216.78|218.72|216.32|0
1651043950000|2022-04-27 07:19:10|218.58|216.18|218.92|216.52|219.11|216.71|218.58|216.18|0
1651043960000|2022-04-27 07:19:20|218.72|216.32|218.58|216.18|218.78|216.38|218.58|216.18|0
1651043970000|2022-04-27 07:19:30|218.65|216.25|220.36|217.96|220.36|217.96|218.65|216.25|0
1651043980000|2022-04-27 07:19:40|220.69|218.29|221.16|218.76|221.35|218.95|220.69|218.29|0
1651043990000|2022-04-27 07:19:50|220.43|218.03|220.43|218.03|220.43|218.03|220.16|217.76|0
1651044000000|2022-04-27 07:20:00|220.69|218.29|220.63|218.23|220.89|218.49|220.63|218.23|0
1651044010000|2022-04-27 07:20:10|220.82|218.42|220.96|218.56|221.09|218.69|220.82|218.42|0
1651044020000|2022-04-27 07:20:20|221.09|218.69|221.35|218.95|221.35|218.95|221.09|218.69|0
1651044030000|2022-04-27 07:20:30|221.22|218.82|221.22|218.82|221.22|218.82|221.22|218.82|0
1651044040000|2022-04-27 07:20:40|221.69|219.29|222.08|219.68|222.08|219.68|221.69|219.29|0
1651044050000|2022-04-27 07:20:50|222.55|220.15|223.48|221.08|223.48|221.08|222.55|220.15|0
1651044060000|2022-04-27 07:21:00|223.68|221.28|222.75|220.35|223.68|221.28|222.75|220.35|0
1651044070000|2022-04-27 07:21:10|224.36|221.96|224.83|222.43|224.83|222.43|224.36|221.96|0
1651044080000|2022-04-27 07:21:20|224.89|222.49|224.63|222.23|224.89|222.49|224.56|222.16|0
1651044090000|2022-04-27 07:21:30|222.98|220.58|223.38|220.98|223.44|221.04|222.98|220.58|0
1651044100000|2022-04-27 07:21:40|223.58|221.18|222.78|220.38|223.58|221.18|222.78|220.38|0
1651044110000|2022-04-27 07:21:50|223.04|220.64|223.65|221.25|223.65|221.25|223.04|220.64|0
1651044120000|2022-04-27 07:22:00|223.71|221.31|225.31|222.91|225.31|222.91|223.71|221.31|0
1651044130000|2022-04-27 07:22:10|224.91|222.51|225.58|223.18|225.58|223.18|224.91|222.51|0
1651044140000|2022-04-27 07:22:20|225.18|222.78|225.71|223.31|225.71|223.31|225.18|222.78|0
1651044150000|2022-04-27 07:22:30|225.58|223.18|225.18|222.78|225.58|223.18|225.18|222.78|0
1651044160000|2022-04-27 07:22:40|225.31|222.91|225.25|222.85|225.31|222.91|225.18|222.78|0
1651044170000|2022-04-27 07:22:50|225.31|222.91|225.98|223.58|225.98|223.58|225.31|222.91|0
1651044180000|2022-04-27 07:23:00|226.05|223.65|227.02|224.62|227.02|224.62|226.05|223.65|0
1651044190000|2022-04-27 07:23:10|226.89|224.49|226.09|223.69|226.89|224.49|226.09|223.69|0
1651044200000|2022-04-27 07:23:20|225.95|223.55|225.42|223.02|226.22|223.82|225.42|223.02|0
1651044210000|2022-04-27 07:23:30|225.28|222.88|226.08|223.68|226.08|223.68|225.28|222.88|0
1651044220000|2022-04-27 07:23:40|226.02|223.62|225.95|223.55|226.22|223.82|225.95|223.55|0
1651044230000|2022-04-27 07:23:50|225.75|223.35|226.42|224.02|226.42|224.02|225.75|223.35|0
1651044240000|2022-04-27 07:24:00|226.29|223.89|226.35|223.95|226.49|224.09|226.29|223.89|0
1651044250000|2022-04-27 07:24:10|226.49|224.09|226.22|223.82|226.49|224.09|226.22|223.82|0
1651044260000|2022-04-27 07:24:20|226.08|223.68|225.62|223.22|226.08|223.68|225.62|223.22|0
1651044270000|2022-04-27 07:24:30|225.55|223.15|225.42|223.02|225.55|223.15|225.42|223.02|0
1651044280000|2022-04-27 07:24:40|225.68|223.28|226.35|223.95|226.35|223.95|225.55|223.15|0
1651044290000|2022-04-27 07:24:50|226.62|224.22|227.02|224.62|227.29|224.89|226.62|224.22|0
1651044300000|2022-04-27 07:25:00|227.42|225.02|227.56|225.16|227.83|225.43|227.42|225.02|0
1651044310000|2022-04-27 07:25:10|227.29|224.89|227.56|225.16|227.63|225.23|227.29|224.89|0
1651044320000|2022-04-27 07:25:20|227.02|224.62|227.49|225.09|227.49|225.09|226.96|224.56|0
1651044330000|2022-04-27 07:25:30|227.56|225.16|228.9|226.5|228.9|226.5|227.56|225.16|0
1651044340000|2022-04-27 07:25:40|228.63|226.23|228.97|226.57|228.97|226.57|228.63|226.23|0
1651044350000|2022-04-27 07:25:50|229.71|227.31|229.85|227.45|229.99|227.59|229.71|227.31|0
1651044360000|2022-04-27 07:26:00|229.71|227.31|229.58|227.18|229.99|227.59|229.58|227.18|0
1651044370000|2022-04-27 07:26:10|229.51|227.11|229.92|227.52|229.92|227.52|229.31|226.91|0
1651044380000|2022-04-27 07:26:20|230.26|227.86|229.85|227.45|230.26|227.86|229.71|227.31|0
1651044390000|2022-04-27 07:26:30|230.12|227.72|230.53|228.13|230.53|228.13|229.98|227.58|0
1651044400000|2022-04-27 07:26:40|230.39|227.99|230.53|228.13|230.53|228.13|230.39|227.99|0
1651044410000|2022-04-27 07:26:50|230.19|227.79|230.53|228.13|230.53|228.13|230.19|227.79|0
1651044420000|2022-04-27 07:27:00|230.12|227.72|229.98|227.58|230.12|227.72|229.58|227.18|0
1651044430000|2022-04-27 07:27:10|230.53|228.13|230.53|228.13|230.66|228.26|230.53|228.13|0
1651044440000|2022-04-27 07:27:20|230.46|228.06|230.12|227.72|230.66|228.26|230.12|227.72|0
1651044450000|2022-04-27 07:27:30|230.53|228.13|230.39|227.99|230.53|228.13|230.33|227.93|0
1651044460000|2022-04-27 07:27:40|230.25|227.85|230.32|227.92|230.32|227.92|230.05|227.65|0
1651044470000|2022-04-27 07:27:50|230.39|227.99|230.46|228.06|230.46|228.06|230.19|227.79|0
1651044480000|2022-04-27 07:28:00|230.66|228.26|232.11|229.71|232.11|229.71|230.66|228.26|0
1651044490000|2022-04-27 07:28:10|232.25|229.85|232.52|230.12|232.52|230.12|232.25|229.85|0
1651044500000|2022-04-27 07:28:20|232.65|230.25|233.13|230.73|233.2|230.8|232.65|230.25|0
1651044510000|2022-04-27 07:28:30|233.33|230.93|232.45|230.05|233.33|230.93|232.45|230.05|0
1651044520000|2022-04-27 07:28:40|232.38|229.98|233.06|230.66|233.06|230.66|232.38|229.98|0
1651044530000|2022-04-27 07:28:50|232.38|229.98|232.65|230.25|232.65|230.25|232.38|229.98|0
1651044540000|2022-04-27 07:29:00|232.93|230.53|233.13|230.73|233.13|230.73|232.93|230.53|0
1651044550000|2022-04-27 07:29:10|233.27|230.87|234.02|231.62|234.02|231.62|233.06|230.66|0
1651044560000|2022-04-27 07:29:20|234.29|231.89|234.09|231.69|234.29|231.89|234.09|231.69|0
1651044570000|2022-04-27 07:29:30|234.02|231.62|234.29|231.89|234.29|231.89|234.02|231.62|0
1651044580000|2022-04-27 07:29:40|234.56|232.16|233.68|231.28|234.56|232.16|233.68|231.28|0
1651044590000|2022-04-27 07:29:50|233.47|231.07|234.01|231.61|234.01|231.61|233.33|230.93|0
1651044600000|2022-04-27 07:30:00|234.7|232.3|234.83|232.43|235.25|232.85|234.7|232.3|0
1651044610000|2022-04-27 07:30:10|234.22|231.82|234.83|232.43|234.83|232.43|234.22|231.82|0
1651044620000|2022-04-27 07:30:20|234.42|232.02|234.63|232.23|234.63|232.23|234.15|231.75|0
1651044630000|2022-04-27 07:30:30|234.42|232.02|233.2|230.8|234.42|232.02|233.2|230.8|0
1651044640000|2022-04-27 07:30:40|233.06|230.66|232.59|230.19|233.06|230.66|232.59|230.19|0
1651044650000|2022-04-27 07:30:50|232.52|230.12|232.59|230.19|232.59|230.19|232.45|230.05|0
1651044660000|2022-04-27 07:31:00|233.13|230.73|233.74|231.34|233.81|231.41|233.13|230.73|0
1651044670000|2022-04-27 07:31:10|234.22|231.82|233.95|231.55|234.29|231.89|233.95|231.55|0
1651044680000|2022-04-27 07:31:20|233.54|231.14|233.68|231.28|233.68|231.28|233.27|230.87|0
1651044690000|2022-04-27 07:31:30|233.74|231.34|233.88|231.48|233.88|231.48|233.54|231.14|0
1651044700000|2022-04-27 07:31:40|234.08|231.68|233.81|231.41|234.22|231.82|233.81|231.41|0
1651044710000|2022-04-27 07:31:50|233.54|231.14|233.47|231.07|233.6|231.2|233.47|231.07|0
1651044720000|2022-04-27 07:32:00|233.67|231.27|233.33|230.93|233.95|231.55|233.33|230.93|0
1651044730000|2022-04-27 07:32:10|233.19|230.79|232.45|230.05|233.19|230.79|232.38|229.98|0
1651044740000|2022-04-27 07:32:20|232.51|230.11|230.28|227.88|232.51|230.11|230.28|227.88|0
1651044750000|2022-04-27 07:32:30|232.73|230.33|233.27|230.87|233.27|230.87|232.73|230.33|0
1651044760000|2022-04-27 07:32:40|233.13|230.73|232.86|230.46|233.13|230.73|232.86|230.46|0
1651044770000|2022-04-27 07:32:50|233|230.6|233.2|230.8|233.2|230.8|232.86|230.46|0
1651044780000|2022-04-27 07:33:00|233|230.6|232.52|230.12|233|230.6|232.52|230.12|0
1651044790000|2022-04-27 07:33:10|232.72|230.32|233.2|230.8|233.2|230.8|232.72|230.32|0
1651044800000|2022-04-27 07:33:20|233|230.6|233.27|230.87|233.4|231|233|230.6|0
1651044810000|2022-04-27 07:33:30|233.13|230.73|233.07|230.67|233.2|230.8|233.07|230.67|0
1651044820000|2022-04-27 07:33:40|233|230.6|233.68|231.28|233.68|231.28|233|230.6|0
1651044830000|2022-04-27 07:33:50|233.27|230.87|232.93|230.53|233.54|231.14|232.93|230.53|0
1651044840000|2022-04-27 07:34:00|232.86|230.46|233.27|230.87|233.27|230.87|232.86|230.46|0
1651044850000|2022-04-27 07:34:10|233.13|230.73|232.32|229.92|233.13|230.73|232.32|229.92|0
1651044860000|2022-04-27 07:34:20|232.45|230.05|231.91|229.51|232.66|230.26|231.91|229.51|0
1651044870000|2022-04-27 07:34:30|231.77|229.37|232.18|229.78|232.18|229.78|231.71|229.31|0
1651044880000|2022-04-27 07:34:40|232.25|229.85|232.25|229.85|232.25|229.85|232.25|229.85|0
1651044890000|2022-04-27 07:34:50|232.04|229.64|231.64|229.24|232.04|229.64|231.64|229.24|0
1651044900000|2022-04-27 07:35:00|231.5|229.1|230.83|228.43|231.5|229.1|230.83|228.43|0
1651044910000|2022-04-27 07:35:10|230.96|228.56|230.83|228.43|231.1|228.7|230.83|228.43|0
1651044920000|2022-04-27 07:35:20|230.9|228.5|230.83|228.43|231.1|228.7|230.83|228.43|0
1651044930000|2022-04-27 07:35:30|230.9|228.5|231.23|228.83|231.23|228.83|230.63|228.23|0
1651044940000|2022-04-27 07:35:40|231.77|229.37|231.77|229.37|231.77|229.37|231.57|229.17|0
1651044950000|2022-04-27 07:35:50|231.44|229.04|231.23|228.83|231.44|229.04|231.23|228.83|0
1651044960000|2022-04-27 07:36:00|231.44|229.04|230.42|228.02|231.44|229.04|230.42|228.02|0
1651044970000|2022-04-27 07:36:10|230.96|228.56|230.96|228.56|230.96|228.56|230.83|228.43|0
1651044980000|2022-04-27 07:36:20|231.03|228.63|230.29|227.89|231.03|228.63|230.29|227.89|0
1651044990000|2022-04-27 07:36:30|230.56|228.16|230.42|228.02|230.56|228.16|230.42|228.02|0
1651045000000|2022-04-27 07:36:40|230.56|228.16|230.56|228.16|230.56|228.16|230.36|227.96|0
1651045010000|2022-04-27 07:36:50|230.9|228.5|230.83|228.43|230.9|228.5|230.76|228.36|0
1651045020000|2022-04-27 07:37:00|230.9|228.5|231.1|228.7|231.1|228.7|230.83|228.43|0
1651045030000|2022-04-27 07:37:10|230.83|228.43|231.1|228.7|231.1|228.7|230.83|228.43|0
1651045040000|2022-04-27 07:37:20|231.17|228.77|230.76|228.36|231.17|228.77|230.76|228.36|0
1651045050000|2022-04-27 07:37:30|230.62|228.22|230.62|228.22|230.69|228.29|230.42|228.02|0
1651045060000|2022-04-27 07:37:40|230.42|228.02|230.15|227.75|230.42|228.02|230.15|227.75|0
1651045070000|2022-04-27 07:37:50|230.08|227.68|229.88|227.48|230.08|227.68|229.88|227.48|0
1651045080000|2022-04-27 07:38:00|229.82|227.42|229.61|227.21|229.82|227.42|229.61|227.21|0
1651045090000|2022-04-27 07:38:10|229.48|227.08|229.07|226.67|229.48|227.08|229.07|226.67|0
1651045100000|2022-04-27 07:38:20|229.34|226.94|229.48|227.08|229.61|227.21|229.34|226.94|0
1651045110000|2022-04-27 07:38:30|229.61|227.21|229.41|227.01|229.61|227.21|229.41|227.01|0
1651045120000|2022-04-27 07:38:40|229.21|226.81|228.67|226.27|229.21|226.81|228.67|226.27|0
1651045130000|2022-04-27 07:38:50|228.27|225.87|228.27|225.87|228.27|225.87|228.13|225.73|0
1651045140000|2022-04-27 07:39:00|228.13|225.73|227.33|224.93|228.13|225.73|227.19|224.79|0
1651045150000|2022-04-27 07:39:10|227.06|224.66|226.93|224.53|227.06|224.66|226.93|224.53|0
1651045160000|2022-04-27 07:39:20|226.66|224.26|226.93|224.53|227.06|224.66|226.66|224.26|0
1651045170000|2022-04-27 07:39:30|226.66|224.26|226.46|224.06|226.79|224.39|226.33|223.93|0
1651045180000|2022-04-27 07:39:40|226.66|224.26|226.26|223.86|226.66|224.26|226.26|223.86|0
1651045190000|2022-04-27 07:39:50|226.39|223.99|226.39|223.99|226.53|224.13|226.39|223.99|0
1651045200000|2022-04-27 07:40:00|226.33|223.93|225.73|223.33|226.33|223.93|225.73|223.33|0
1651045210000|2022-04-27 07:40:10|225.46|223.06|225.4|223|225.53|223.13|225.4|223|0
1651045220000|2022-04-27 07:40:20|225.33|222.93|225.59|223.19|225.59|223.19|225.33|222.93|0
1651045230000|2022-04-27 07:40:30|225.73|223.33|226.13|223.73|226.13|223.73|225.73|223.33|0
1651045240000|2022-04-27 07:40:40|226.2|223.8|225.86|223.46|226.2|223.8|225.86|223.46|0
1651045250000|2022-04-27 07:40:50|225.73|223.33|225.33|222.93|225.73|223.33|225.33|222.93|0
1651045260000|2022-04-27 07:41:00|224.86|222.46|225.19|222.79|225.19|222.79|224.6|222.2|0
1651045270000|2022-04-27 07:41:10|225.13|222.73|224.8|222.4|225.13|222.73|224.8|222.4|0
1651045280000|2022-04-27 07:41:20|224.73|222.33|224.93|222.53|224.93|222.53|224.73|222.33|0
1651045300000|2022-04-27 07:41:40|225|222.6|224.8|222.4|225|222.6|224.8|222.4|0
1651045310000|2022-04-27 07:41:50|224.73|222.33|225.13|222.73|225.13|222.73|224.66|222.26|0
1651045320000|2022-04-27 07:42:00|225.19|222.79|225.59|223.19|225.59|223.19|225.19|222.79|0
1651045330000|2022-04-27 07:42:10|225.86|223.46|224.89|222.49|225.86|223.46|224.89|222.49|0
1651045340000|2022-04-27 07:42:20|224.55|222.15|224.02|221.62|224.55|222.15|224.02|221.62|0
1651045350000|2022-04-27 07:42:30|223.89|221.49|224.35|221.95|224.35|221.95|223.89|221.49|0
1651045360000|2022-04-27 07:42:40|224.28|221.88|223.89|221.49|224.28|221.88|223.89|221.49|0
1651045370000|2022-04-27 07:42:50|223.69|221.29|222.96|220.56|223.69|221.29|222.96|220.56|0
1651045380000|2022-04-27 07:43:00|223.22|220.82|223.62|221.22|223.62|221.22|223.22|220.82|0
1651045390000|2022-04-27 07:43:10|223.49|221.09|223.22|220.82|223.49|221.09|223.22|220.82|0
1651045400000|2022-04-27 07:43:20|222.89|220.49|223.09|220.69|223.09|220.69|222.82|220.42|0
1651045410000|2022-04-27 07:43:30|222.96|220.56|222.76|220.36|222.96|220.56|222.76|220.36|0
1651045420000|2022-04-27 07:43:40|222.82|220.42|223.42|221.02|223.42|221.02|222.82|220.42|0
1651045430000|2022-04-27 07:43:50|223.75|221.35|223.62|221.22|223.75|221.35|223.62|221.22|0
1651045440000|2022-04-27 07:44:00|223.49|221.09|223.69|221.29|223.88|221.48|223.49|221.09|0
1651045450000|2022-04-27 07:44:10|223.82|221.42|222.96|220.56|223.82|221.42|222.96|220.56|0
1651045460000|2022-04-27 07:44:20|222.82|220.42|222.5|220.1|222.96|220.56|222.5|220.1|0
1651045470000|2022-04-27 07:44:30|222.56|220.16|222.36|219.96|222.76|220.36|222.36|219.96|0
1651045480000|2022-04-27 07:44:40|222.5|220.1|222.5|220.1|222.5|220.1|222.5|220.1|0
1651045490000|2022-04-27 07:44:50|222.76|220.36|223.22|220.82|223.22|220.82|222.76|220.36|0
1651045500000|2022-04-27 07:45:00|222.82|220.42|222.89|220.49|222.96|220.56|222.82|220.42|0
1651045510000|2022-04-27 07:45:10|222.5|220.1|225.07|222.67|225.07|222.67|222.36|219.96|0
1651045520000|2022-04-27 07:45:20|225.73|223.33|223.93|221.53|225.73|223.33|223.4|221|0
1651045530000|2022-04-27 07:45:30|223.8|221.4|223.93|221.53|224|221.6|223.8|221.4|0
1651045540000|2022-04-27 07:45:40|223.86|221.46|224.33|221.93|224.33|221.93|223.86|221.46|0
1651045550000|2022-04-27 07:45:50|224.4|222|224.19|221.79|224.59|222.19|224.19|221.79|0
1651045560000|2022-04-27 07:46:00|223.8|221.4|223.66|221.26|223.8|221.4|223.66|221.26|0
1651045570000|2022-04-27 07:46:10|223.47|221.07|223.27|220.87|223.47|221.07|223.27|220.87|0
1651045580000|2022-04-27 07:46:20|223.4|221|222.74|220.34|223.4|221|222.74|220.34|0
1651045590000|2022-04-27 07:46:30|222.6|220.2|222.14|219.74|222.6|220.2|222.14|219.74|0
1651045600000|2022-04-27 07:46:40|221.42|219.02|221.15|218.75|221.42|219.02|221.15|218.75|0
1651045610000|2022-04-27 07:46:50|220.63|218.23|220.23|217.83|220.63|218.23|220.23|217.83|0
1651045620000|2022-04-27 07:47:00|220.1|217.7|220.1|217.7|220.23|217.83|219.84|217.44|0
1651045630000|2022-04-27 07:47:10|220.3|217.9|219.97|217.57|220.3|217.9|219.97|217.57|0
1651045640000|2022-04-27 07:47:20|220.1|217.7|220.3|217.9|220.3|217.9|220.1|217.7|0
1651045650000|2022-04-27 07:47:30|219.97|217.57|220.17|217.77|220.37|217.97|219.97|217.57|0
1651045660000|2022-04-27 07:47:40|220.37|217.97|220.04|217.64|220.37|217.97|220.04|217.64|0
1651045670000|2022-04-27 07:47:50|220.1|217.7|220.36|217.96|220.36|217.96|219.97|217.57|0
1651045680000|2022-04-27 07:48:00|220.23|217.83|220.63|218.23|220.63|218.23|220.1|217.7|0
1651045690000|2022-04-27 07:48:10|220.76|218.36|220.5|218.1|220.76|218.36|220.5|218.1|0
1651045700000|2022-04-27 07:48:20|220.3|217.9|220.5|218.1|220.63|218.23|220.3|217.9|0
1651045710000|2022-04-27 07:48:30|219.97|217.57|218.92|216.52|219.97|217.57|218.92|216.52|0
1651045720000|2022-04-27 07:48:40|218.79|216.39|219.05|216.65|219.05|216.65|218.79|216.39|0
1651045730000|2022-04-27 07:48:50|219.45|217.05|219.38|216.98|219.45|217.05|219.38|216.98|0
1651045740000|2022-04-27 07:49:00|219.45|217.05|219.84|217.44|219.84|217.44|219.19|216.79|0
1651045750000|2022-04-27 07:49:10|220.1|217.7|220.1|217.7|220.23|217.83|219.97|217.57|0
1651045760000|2022-04-27 07:49:20|220.23|217.83|220.23|217.83|220.3|217.9|220.17|217.77|0
1651045770000|2022-04-27 07:49:30|220.63|218.23|220.49|218.09|220.76|218.36|220.49|218.09|0
1651045780000|2022-04-27 07:49:40|220.43|218.03|219.97|217.57|220.43|218.03|219.97|217.57|0
1651045790000|2022-04-27 07:49:50|220.17|217.77|220.43|218.03|220.49|218.09|220.17|217.77|0
1651045800000|2022-04-27 07:50:00|220.36|217.96|219.58|217.18|220.36|217.96|219.58|217.18|0
1651045810000|2022-04-27 07:50:10|219.64|217.24|219.58|217.18|219.64|217.24|219.58|217.18|0
1651045820000|2022-04-27 07:50:20|219.84|217.44|219.71|217.31|219.84|217.44|219.58|217.18|0
1651045830000|2022-04-27 07:50:30|219.97|217.57|219.71|217.31|220.04|217.64|219.71|217.31|0
1651045840000|2022-04-27 07:50:40|219.45|217.05|219.31|216.91|219.45|217.05|219.25|216.85|0
1651045850000|2022-04-27 07:50:50|219.18|216.78|219.25|216.85|219.25|216.85|219.18|216.78|0
1651045860000|2022-04-27 07:51:00|219.45|217.05|217.77|215.37|219.45|217.05|217.77|215.37|0
1651045870000|2022-04-27 07:51:10|217.5|215.1|216.98|214.58|217.9|215.5|216.98|214.58|0
1651045880000|2022-04-27 07:51:20|217.37|214.97|217.37|214.97|217.37|214.97|217.24|214.84|0
1651045890000|2022-04-27 07:51:30|217.5|215.1|217.57|215.17|217.57|215.17|217.37|214.97|0
1651045900000|2022-04-27 07:51:40|217.5|215.1|216.85|214.45|217.5|215.1|216.85|214.45|0
1651045910000|2022-04-27 07:51:50|216.72|214.32|216.79|214.39|216.98|214.58|216.72|214.32|0
1651045920000|2022-04-27 07:52:00|216.72|214.32|217.18|214.78|217.18|214.78|216.72|214.32|0
1651045930000|2022-04-27 07:52:10|217.24|214.84|217.5|215.1|217.76|215.36|217.24|214.84|0
1651045940000|2022-04-27 07:52:20|217.37|214.97|217.76|215.36|217.76|215.36|217.37|214.97|0
1651045950000|2022-04-27 07:52:30|217.57|215.17|217.5|215.1|217.57|215.17|217.5|215.1|0
1651045960000|2022-04-27 07:52:40|217.7|215.3|217.63|215.23|218.03|215.63|217.63|215.23|0
1651045970000|2022-04-27 07:52:50|217.57|215.17|217.24|214.84|217.57|215.17|217.24|214.84|0
1651045980000|2022-04-27 07:53:00|217.57|215.17|216.27|213.87|217.57|215.17|216.27|213.87|0
1651045990000|2022-04-27 07:53:10|216.2|213.8|215.81|213.41|216.33|213.93|215.81|213.41|0
1651046000000|2022-04-27 07:53:20|216.01|213.61|215.49|213.09|216.01|213.61|215.29|212.89|0
1651046010000|2022-04-27 07:53:30|215.68|213.28|215.81|213.41|215.81|213.41|215.42|213.02|0
1651046020000|2022-04-27 07:53:40|215.75|213.35|215.94|213.54|216.14|213.74|215.75|213.35|0
1651046030000|2022-04-27 07:53:50|216.2|213.8|216.92|214.52|216.92|214.52|216.2|213.8|0
1651046040000|2022-04-27 07:54:00|216.85|214.45|216.72|214.32|216.85|214.45|216.66|214.26|0
1651046050000|2022-04-27 07:54:10|216.33|213.93|216.07|213.67|216.59|214.19|216.07|213.67|0
1651046060000|2022-04-27 07:54:20|216.2|213.8|216.07|213.67|216.2|213.8|216.07|213.67|0
1651046070000|2022-04-27 07:54:30|215.88|213.48|215.81|213.41|215.94|213.54|215.81|213.41|0
1651046080000|2022-04-27 07:54:40|215.88|213.48|215.16|212.76|215.88|213.48|215.16|212.76|0
1651046090000|2022-04-27 07:54:50|215.03|212.63|214.71|212.31|215.03|212.63|214.71|212.31|0
1651046100000|2022-04-27 07:55:00|214.38|211.98|214.32|211.92|214.51|212.11|214.32|211.92|0
1651046110000|2022-04-27 07:55:10|214.38|211.98|214.9|212.5|214.9|212.5|214.26|211.86|0
1651046120000|2022-04-27 07:55:20|215.16|212.76|214.64|212.24|215.16|212.76|214.58|212.18|0
1651046130000|2022-04-27 07:55:30|214.38|211.98|214.64|212.24|214.64|212.24|214.38|211.98|0
1651046140000|2022-04-27 07:55:40|214.45|212.05|214.51|212.11|214.51|212.11|214.45|212.05|0
1651046150000|2022-04-27 07:55:50|214.64|212.24|214.38|211.98|214.64|212.24|214.38|211.98|0
1651046160000|2022-04-27 07:56:00|214.25|211.85|213.68|211.28|214.25|211.85|213.61|211.21|0
1651046170000|2022-04-27 07:56:10|213.74|211.34|212.07|209.67|213.74|211.34|212.07|209.67|0
1651046180000|2022-04-27 07:56:20|211.88|209.48|212.45|210.05|212.45|210.05|211.88|209.48|0
1651046190000|2022-04-27 07:56:30|211.81|209.41|211.49|209.09|211.81|209.41|211.49|209.09|0
1651046200000|2022-04-27 07:56:40|211.43|209.03|211.04|208.64|211.43|209.03|210.91|208.51|0
1651046210000|2022-04-27 07:56:50|210.91|208.51|211.3|208.9|211.43|209.03|210.79|208.39|0
1651046220000|2022-04-27 07:57:00|211.42|209.02|211.55|209.15|211.68|209.28|211.42|209.02|0
1651046230000|2022-04-27 07:57:10|211.49|209.09|211.49|209.09|211.62|209.22|211.17|208.77|0
1651046240000|2022-04-27 07:57:20|211.55|209.15|211.17|208.77|212.07|209.67|211.17|208.77|0
1651046250000|2022-04-27 07:57:30|210.98|208.58|211.04|208.64|211.62|209.22|210.98|208.58|0
1651046260000|2022-04-27 07:57:40|210.91|208.51|210.78|208.38|211.04|208.64|210.78|208.38|0
1651046270000|2022-04-27 07:57:50|210.91|208.51|210.66|208.26|210.91|208.51|210.66|208.26|0
1651046280000|2022-04-27 07:58:00|211.04|208.64|211.62|209.22|211.62|209.22|211.04|208.64|0
1651046290000|2022-04-27 07:58:10|211.55|209.15|211.68|209.28|211.94|209.54|211.55|209.15|0
1651046300000|2022-04-27 07:58:20|211.3|208.9|211.94|209.54|211.94|209.54|211.3|208.9|0
1651046310000|2022-04-27 07:58:30|211.81|209.41|211.81|209.41|212|209.6|211.75|209.35|0
1651046320000|2022-04-27 07:58:40|211.94|209.54|211.87|209.47|212|209.6|211.68|209.28|0
1651046330000|2022-04-27 07:58:50|211.81|209.41|212.06|209.66|212.06|209.66|211.81|209.41|0
1651046340000|2022-04-27 07:59:00|212.19|209.79|212.06|209.66|212.26|209.86|212.06|209.66|0
1651046350000|2022-04-27 07:59:10|212.32|209.92|212.71|210.31|212.71|210.31|212.32|209.92|0
1651046360000|2022-04-27 07:59:20|212.39|209.99|212.19|209.79|212.58|210.18|212.19|209.79|0
1651046370000|2022-04-27 07:59:30|212.71|210.31|212.71|210.31|212.71|210.31|212.71|210.31|0
1651046380000|2022-04-27 07:59:40|212.58|210.18|212.26|209.86|212.83|210.43|212.26|209.86|0
1651046390000|2022-04-27 07:59:50|212.45|210.05|211.81|209.41|212.45|210.05|211.81|209.41|0
1651046400000|2022-04-27 08:00:00|211.55|209.15|210.91|208.51|211.62|209.22|210.91|208.51|0
1651046410000|2022-04-27 08:00:10|211.42|209.02|211.87|209.47|211.87|209.47|211.42|209.02|0
1651046420000|2022-04-27 08:00:20|211.62|209.22|212.45|210.05|212.45|210.05|211.62|209.22|0
1651046430000|2022-04-27 08:00:30|212.51|210.11|212.58|210.18|212.58|210.18|212.45|210.05|0
1651046440000|2022-04-27 08:00:40|212.45|210.05|212.7|210.3|212.96|210.56|212.45|210.05|0
1651046450000|2022-04-27 08:00:50|212.64|210.24|212.45|210.05|212.7|210.3|212.45|210.05|0
1651046460000|2022-04-27 08:01:00|212.32|209.92|212.32|209.92|212.45|210.05|212.32|209.92|0
1651046470000|2022-04-27 08:01:10|212.19|209.79|211.93|209.53|212.19|209.79|211.93|209.53|0
1651046480000|2022-04-27 08:01:20|212.19|209.79|212.7|210.3|212.7|210.3|211.62|209.22|0
1651046490000|2022-04-27 08:01:30|212.96|210.56|212.32|209.92|212.96|210.56|212.32|209.92|0
1651046500000|2022-04-27 08:01:40|211.93|209.53|212.19|209.79|212.32|209.92|211.93|209.53|0
1651046510000|2022-04-27 08:01:50|212.06|209.66|212.19|209.79|212.32|209.92|212.06|209.66|0
1651046520000|2022-04-27 08:02:00|212.32|209.92|212.32|209.92|212.51|210.11|212.32|209.92|0
1651046530000|2022-04-27 08:02:10|212.45|210.05|212.38|209.98|212.45|210.05|212.06|209.66|0
1651046540000|2022-04-27 08:02:20|212.64|210.24|212.13|209.73|212.64|210.24|212.13|209.73|0
1651046550000|2022-04-27 08:02:30|212.45|210.05|212.51|210.11|212.64|210.24|212.45|210.05|0
1651046560000|2022-04-27 08:02:40|212.83|210.43|212.45|210.05|212.96|210.56|212.45|210.05|0
1651046570000|2022-04-27 08:02:50|212.51|210.11|212.45|210.05|212.51|210.11|212.45|210.05|0
1651046580000|2022-04-27 08:03:00|212.57|210.17|212.83|210.43|212.96|210.56|212.57|210.17|0
1651046590000|2022-04-27 08:03:10|212.7|210.3|212.38|209.98|212.7|210.3|212.32|209.92|0
1651046600000|2022-04-27 08:03:20|212.45|210.05|212.45|210.05|212.57|210.17|212.45|210.05|0
1651046610000|2022-04-27 08:03:30|212.7|210.3|212.83|210.43|212.96|210.56|212.7|210.3|0
1651046620000|2022-04-27 08:03:40|213.09|210.69|213.09|210.69|213.09|210.69|213.09|210.69|0
1651046630000|2022-04-27 08:03:50|213.22|210.82|213.35|210.95|213.47|211.07|213.22|210.82|0
1651046640000|2022-04-27 08:04:00|213.47|211.07|213.6|211.2|213.6|211.2|213.47|211.07|0
1651046650000|2022-04-27 08:04:10|213.73|211.33|213.99|211.59|214.12|211.72|213.73|211.33|0
1651046660000|2022-04-27 08:04:20|214.12|211.72|214.12|211.72|214.44|212.04|214.12|211.72|0
1651046670000|2022-04-27 08:04:30|213.47|211.07|213.22|210.82|213.73|211.33|213.22|210.82|0
1651046680000|2022-04-27 08:04:40|213.09|210.69|213.09|210.69|213.09|210.69|213.09|210.69|0
1651046690000|2022-04-27 08:04:50|213.34|210.94|213.47|211.07|213.6|211.2|213.22|210.82|0
1651046700000|2022-04-27 08:05:00|213.67|211.27|213.67|211.27|213.67|211.27|213.6|211.2|0
1651046710000|2022-04-27 08:05:10|213.6|211.2|213.99|211.59|214.12|211.72|213.54|211.14|0
1651046720000|2022-04-27 08:05:20|214.38|211.98|213.47|211.07|214.38|211.98|213.34|210.94|0
1651046730000|2022-04-27 08:05:30|213.34|210.94|213.34|210.94|213.6|211.2|213.34|210.94|0
1651046740000|2022-04-27 08:05:40|213.6|211.2|213.21|210.81|213.6|211.2|213.21|210.81|0
1651046750000|2022-04-27 08:05:50|213.34|210.94|213.34|210.94|213.47|211.07|213.34|210.94|0
1651046760000|2022-04-27 08:06:00|213.47|211.07|213.47|211.07|213.47|211.07|213.21|210.81|0
1651046770000|2022-04-27 08:06:10|213.34|210.94|213.47|211.07|213.47|211.07|213.34|210.94|0
1651046780000|2022-04-27 08:06:20|213.67|211.27|213.86|211.46|213.86|211.46|213.67|211.27|0
1651046790000|2022-04-27 08:06:30|213.73|211.33|213.47|211.07|213.73|211.33|213.47|211.07|0
1651046800000|2022-04-27 08:06:40|213.6|211.2|212.83|210.43|213.6|211.2|212.7|210.3|0
1651046810000|2022-04-27 08:06:50|213.09|210.69|213.34|210.94|213.34|210.94|213.09|210.69|0
1651046820000|2022-04-27 08:07:00|213.47|211.07|213.41|211.01|213.47|211.07|213.41|211.01|0
1651046830000|2022-04-27 08:07:10|213.34|210.94|213.21|210.81|213.34|210.94|213.09|210.69|0
1651046840000|2022-04-27 08:07:20|213.34|210.94|213.15|210.75|213.47|211.07|213.15|210.75|0
1651046850000|2022-04-27 08:07:30|213.21|210.81|213.8|211.4|213.8|211.4|213.21|210.81|0
1651046860000|2022-04-27 08:07:40|213.6|211.2|213.47|211.07|213.6|211.2|213.47|211.07|0
1651046870000|2022-04-27 08:07:50|213.54|211.14|213.34|210.94|213.54|211.14|213.34|210.94|0
1651046880000|2022-04-27 08:08:00|213.15|210.75|213.15|210.75|213.21|210.81|213.08|210.68|0
1651046890000|2022-04-27 08:08:10|213.08|210.68|213.67|211.27|213.67|211.27|213.02|210.62|0
1651046900000|2022-04-27 08:08:20|213.8|211.4|213.67|211.27|213.8|211.4|213.34|210.94|0
1651046910000|2022-04-27 08:08:30|213.73|211.33|213.6|211.2|213.73|211.33|213.6|211.2|0
1651046920000|2022-04-27 08:08:40|213.73|211.33|213.54|211.14|213.73|211.33|213.54|211.14|0
1651046930000|2022-04-27 08:08:50|213.67|211.27|213.6|211.2|213.73|211.33|213.6|211.2|0
1651046940000|2022-04-27 08:09:00|213.47|211.07|213.6|211.2|213.6|211.2|213.34|210.94|0
1651046950000|2022-04-27 08:09:10|215.12|212.72|215.7|213.3|215.7|213.3|215.12|212.72|0
1651046960000|2022-04-27 08:09:20|214.4|212|214.27|211.87|214.4|212|214.27|211.87|0
1651046970000|2022-04-27 08:09:30|214.14|211.74|214.27|211.87|214.4|212|214.14|211.74|0
1651046980000|2022-04-27 08:09:40|214.14|211.74|213.75|211.35|214.14|211.74|213.49|211.09|0
1651046990000|2022-04-27 08:09:50|213.88|211.48|213.49|211.09|213.88|211.48|213.49|211.09|0
1651047000000|2022-04-27 08:10:00|213.36|210.96|212.85|210.45|213.36|210.96|212.85|210.45|0
1651047010000|2022-04-27 08:10:10|212.72|210.32|212.33|209.93|212.85|210.45|212.33|209.93|0
1651047020000|2022-04-27 08:10:20|212.53|210.13|212.4|210|212.59|210.19|212.33|209.93|0
1651047030000|2022-04-27 08:10:30|212.59|210.19|212.46|210.06|212.59|210.19|212.33|209.93|0
1651047040000|2022-04-27 08:10:40|212.33|209.93|211.95|209.55|212.33|209.93|211.95|209.55|0
1651047050000|2022-04-27 08:10:50|212.08|209.68|211.95|209.55|212.2|209.8|211.95|209.55|0
1651047060000|2022-04-27 08:11:00|212.2|209.8|211.69|209.29|212.2|209.8|211.69|209.29|0
1651047070000|2022-04-27 08:11:10|211.82|209.42|211.69|209.29|211.95|209.55|211.69|209.29|0
1651047080000|2022-04-27 08:11:20|211.95|209.55|211.95|209.55|211.95|209.55|211.82|209.42|0
1651047090000|2022-04-27 08:11:30|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1651047100000|2022-04-27 08:11:40|212.4|210|212.59|210.19|212.59|210.19|212.4|210|0
1651047110000|2022-04-27 08:11:50|212.72|210.32|212.66|210.26|212.91|210.51|212.59|210.19|0
1651047120000|2022-04-27 08:12:00|212.59|210.19|212.66|210.26|212.66|210.26|212.59|210.19|0
1651047130000|2022-04-27 08:12:10|212.85|210.45|212.33|209.93|212.98|210.58|212.33|209.93|0
1651047140000|2022-04-27 08:12:20|212.72|210.32|212.66|210.26|212.78|210.38|212.59|210.19|0
1651047150000|2022-04-27 08:12:30|212.46|210.06|211.69|209.29|212.46|210.06|211.69|209.29|0
1651047160000|2022-04-27 08:12:40|211.56|209.16|211.37|208.97|211.56|209.16|211.37|208.97|0
1651047170000|2022-04-27 08:12:50|211.31|208.91|210.41|208.01|211.31|208.91|210.41|208.01|0
1651047180000|2022-04-27 08:13:00|210.48|208.08|210.86|208.46|210.86|208.46|210.48|208.08|0
1651047190000|2022-04-27 08:13:10|210.67|208.27|210.92|208.52|210.92|208.52|210.67|208.27|0
1651047200000|2022-04-27 08:13:20|210.67|208.27|210.79|208.39|210.79|208.39|210.54|208.14|0
1651047210000|2022-04-27 08:13:30|210.92|208.52|210.99|208.59|210.99|208.59|210.92|208.52|0
1651047220000|2022-04-27 08:13:40|211.05|208.65|210.99|208.59|211.05|208.65|210.99|208.59|0
1651047230000|2022-04-27 08:13:50|210.92|208.52|210.79|208.39|211.05|208.65|210.79|208.39|0
1651047240000|2022-04-27 08:14:00|210.73|208.33|210.79|208.39|210.99|208.59|210.73|208.33|0
1651047250000|2022-04-27 08:14:10|210.66|208.26|210.66|208.26|210.79|208.39|210.66|208.26|0
1651047260000|2022-04-27 08:14:20|210.41|208.01|210.28|207.88|210.41|208.01|210.28|207.88|0
1651047270000|2022-04-27 08:14:30|208.69|206.29|209.26|206.86|209.26|206.86|208.69|206.29|0
1651047280000|2022-04-27 08:14:40|209.2|206.8|208.5|206.1|209.2|206.8|208.5|206.1|0
1651047290000|2022-04-27 08:14:50|208.63|206.23|208.75|206.35|208.75|206.35|208.63|206.23|0
1651047300000|2022-04-27 08:15:00|208.63|206.23|208.24|205.84|208.63|206.23|208.24|205.84|0
1651047310000|2022-04-27 08:15:10|208.37|205.97|208.63|206.23|208.75|206.35|208.37|205.97|0
1651047320000|2022-04-27 08:15:20|208.37|205.97|208.56|206.16|208.56|206.16|208.37|205.97|0
1651047330000|2022-04-27 08:15:30|208.63|206.23|208.24|205.84|208.63|206.23|208.24|205.84|0
1651047340000|2022-04-27 08:15:40|208.5|206.1|208.5|206.1|208.63|206.23|208.5|206.1|0
1651047350000|2022-04-27 08:15:50|208.62|206.22|208.94|206.54|208.94|206.54|208.62|206.22|0
1651047360000|2022-04-27 08:16:00|209.01|206.61|209.13|206.73|209.26|206.86|209.01|206.61|0
1651047370000|2022-04-27 08:16:10|209.01|206.61|209.26|206.86|209.26|206.86|209.01|206.61|0
1651047380000|2022-04-27 08:16:20|209.2|206.8|208.62|206.22|209.2|206.8|208.62|206.22|0
1651047390000|2022-04-27 08:16:30|208.69|206.29|208.62|206.22|208.69|206.29|208.62|206.22|0
1651047400000|2022-04-27 08:16:40|208.37|205.97|208.5|206.1|208.62|206.22|208.37|205.97|0
1651047410000|2022-04-27 08:16:50|208.62|206.22|207.99|205.59|208.62|206.22|207.74|205.34|0
1651047420000|2022-04-27 08:17:00|207.48|205.08|207.23|204.83|207.61|205.21|207.23|204.83|0
1651047430000|2022-04-27 08:17:10|207.36|204.96|207.55|205.15|207.61|205.21|207.36|204.96|0
1651047440000|2022-04-27 08:17:20|207.48|205.08|207.68|205.28|207.74|205.34|207.48|205.08|0
1651047450000|2022-04-27 08:17:30|207.48|205.08|207.1|204.7|207.48|205.08|207.1|204.7|0
1651047460000|2022-04-27 08:17:40|206.98|204.58|206.98|204.58|207.1|204.7|206.98|204.58|0
1651047470000|2022-04-27 08:17:50|206.85|204.45|206.85|204.45|206.85|204.45|206.72|204.32|0
1651047480000|2022-04-27 08:18:00|207.36|204.96|207.86|205.46|207.86|205.46|207.3|204.9|0
1651047490000|2022-04-27 08:18:10|207.48|205.08|207.93|205.53|207.93|205.53|207.48|205.08|0
1651047500000|2022-04-27 08:18:20|207.86|205.46|206.98|204.58|207.86|205.46|206.98|204.58|0
1651047510000|2022-04-27 08:18:30|207.3|204.9|207.1|204.7|207.3|204.9|207.1|204.7|0
1651047520000|2022-04-27 08:18:40|207.23|204.83|207.42|205.02|207.42|205.02|207.23|204.83|0
1651047530000|2022-04-27 08:18:50|207.36|204.96|207.36|204.96|207.36|204.96|207.36|204.96|0
1651047540000|2022-04-27 08:19:00|207.48|205.08|207.23|204.83|207.48|205.08|207.23|204.83|0
1651047550000|2022-04-27 08:19:10|207.36|204.96|206.98|204.58|207.36|204.96|206.98|204.58|0
1651047560000|2022-04-27 08:19:20|206.92|204.52|207.1|204.7|207.35|204.95|206.92|204.52|0
1651047570000|2022-04-27 08:19:30|207.23|204.83|207.35|204.95|207.35|204.95|207.23|204.83|0
1651047580000|2022-04-27 08:19:40|207.23|204.83|207.48|205.08|207.48|205.08|207.23|204.83|0
1651047590000|2022-04-27 08:19:50|207.35|204.95|207.48|205.08|207.48|205.08|207.35|204.95|0
1651047600000|2022-04-27 08:20:00|207.35|204.95|207.86|205.46|207.86|205.46|207.23|204.83|0
1651047610000|2022-04-27 08:20:10|208.11|205.71|208.05|205.65|208.11|205.71|207.99|205.59|0
1651047620000|2022-04-27 08:20:20|207.99|205.59|207.93|205.53|207.99|205.59|207.93|205.53|0
1651047630000|2022-04-27 08:20:30|208.05|205.65|208.62|206.22|208.62|206.22|208.05|205.65|0
1651047640000|2022-04-27 08:20:40|208.75|206.35|209|206.6|209|206.6|208.69|206.29|0
1651047650000|2022-04-27 08:20:50|209.07|206.67|208.49|206.09|209.13|206.73|208.49|206.09|0
1651047660000|2022-04-27 08:21:00|208.62|206.22|208.87|206.47|208.87|206.47|208.62|206.22|0
1651047670000|2022-04-27 08:21:10|209|206.6|209|206.6|209|206.6|209|206.6|0
1651047690000|2022-04-27 08:21:30|209.13|206.73|208.81|206.41|209.13|206.73|208.81|206.41|0
1651047700000|2022-04-27 08:21:40|208.75|206.35|208.56|206.16|208.75|206.35|208.56|206.16|0
1651047710000|2022-04-27 08:21:50|208.31|205.91|208.24|205.84|208.31|205.91|208.18|205.78|0
1651047720000|2022-04-27 08:22:00|208.11|205.71|207.73|205.33|208.11|205.71|207.73|205.33|0
1651047730000|2022-04-27 08:22:10|207.48|205.08|207.1|204.7|207.48|205.08|207.1|204.7|0
1651047740000|2022-04-27 08:22:20|206.97|204.57|207.35|204.95|207.35|204.95|206.97|204.57|0
1651047750000|2022-04-27 08:22:30|207.23|204.83|206.97|204.57|207.23|204.83|206.97|204.57|0
1651047760000|2022-04-27 08:22:40|207.1|204.7|207.29|204.89|207.29|204.89|207.1|204.7|0
1651047770000|2022-04-27 08:22:50|207.04|204.64|207.1|204.7|207.1|204.7|206.97|204.57|0
1651047780000|2022-04-27 08:23:00|206.97|204.57|206.72|204.32|207.04|204.64|206.72|204.32|0
1651047790000|2022-04-27 08:23:10|206.59|204.19|206.72|204.32|206.72|204.32|206.59|204.19|0
1651047800000|2022-04-27 08:23:20|206.59|204.19|206.53|204.13|206.66|204.26|206.47|204.07|0
1651047810000|2022-04-27 08:23:30|206.47|204.07|206.41|204.01|206.47|204.07|206.41|204.01|0
1651047820000|2022-04-27 08:23:40|206.47|204.07|206.59|204.19|206.72|204.32|206.41|204.01|0
1651047830000|2022-04-27 08:23:50|206.47|204.07|206.59|204.19|206.59|204.19|206.47|204.07|0
1651047840000|2022-04-27 08:24:00|206.97|204.57|207.04|204.64|207.04|204.64|206.97|204.57|0
1651047850000|2022-04-27 08:24:10|207.22|204.82|207.54|205.14|207.6|205.2|207.22|204.82|0
1651047860000|2022-04-27 08:24:20|207.48|205.08|207.48|205.08|207.6|205.2|207.48|205.08|0
1651047870000|2022-04-27 08:24:30|207.42|205.02|207.98|205.58|207.98|205.58|207.42|205.02|0
1651047880000|2022-04-27 08:24:40|208.11|205.71|208.49|206.09|208.49|206.09|208.11|205.71|0
1651047890000|2022-04-27 08:24:50|208.62|206.22|208.36|205.96|208.62|206.22|208.24|205.84|0
1651047900000|2022-04-27 08:25:00|208.43|206.03|207.86|205.46|208.43|206.03|207.86|205.46|0
1651047910000|2022-04-27 08:25:10|207.98|205.58|207.86|205.46|207.98|205.58|207.86|205.46|0
1651047920000|2022-04-27 08:25:20|207.98|205.58|208.18|205.78|208.18|205.78|207.92|205.52|0
1651047930000|2022-04-27 08:25:30|208.24|205.84|208.49|206.09|208.49|206.09|208.24|205.84|0
1651047940000|2022-04-27 08:25:40|208.87|206.47|208.87|206.47|209|206.6|208.87|206.47|0
1651047950000|2022-04-27 08:25:50|209.25|206.85|209.25|206.85|209.38|206.98|209.25|206.85|0
1651047960000|2022-04-27 08:26:00|209.98|207.58|209.48|207.08|209.98|207.58|209.48|207.08|0
1651047970000|2022-04-27 08:26:10|209.73|207.33|209.86|207.46|209.92|207.52|209.73|207.33|0
1651047980000|2022-04-27 08:26:20|209.73|207.33|209.86|207.46|209.92|207.52|209.73|207.33|0
1651047990000|2022-04-27 08:26:30|209.66|207.26|209.73|207.33|209.73|207.33|209.66|207.26|0
1651048000000|2022-04-27 08:26:40|209.79|207.39|209.86|207.46|209.86|207.46|209.79|207.39|0
1651048010000|2022-04-27 08:26:50|209.54|207.14|209.86|207.46|209.86|207.46|209.54|207.14|0
1651048020000|2022-04-27 08:27:00|209.79|207.39|209.79|207.39|209.79|207.39|209.73|207.33|0
1651048030000|2022-04-27 08:27:10|209.92|207.52|209.73|207.33|209.92|207.52|209.73|207.33|0
1651048040000|2022-04-27 08:27:20|209.54|207.14|209.66|207.26|209.79|207.39|209.54|207.14|0
1651048050000|2022-04-27 08:27:30|209.79|207.39|209.66|207.26|209.92|207.52|209.66|207.26|0
1651048060000|2022-04-27 08:27:40|209.73|207.33|209.79|207.39|210.04|207.64|209.73|207.33|0
1651048070000|2022-04-27 08:27:50|209.85|207.45|209.92|207.52|209.92|207.52|209.79|207.39|0
1651048080000|2022-04-27 08:28:00|210.04|207.64|209.85|207.45|210.04|207.64|209.85|207.45|0
1651048090000|2022-04-27 08:28:10|209.41|207.01|209.66|207.26|209.66|207.26|209.41|207.01|0
1651048100000|2022-04-27 08:28:20|209.6|207.2|209.98|207.58|209.98|207.58|209.6|207.2|0
1651048110000|2022-04-27 08:28:30|210.3|207.9|210.17|207.77|210.3|207.9|210.11|207.71|0
1651048120000|2022-04-27 08:28:40|210.11|207.71|210.17|207.77|210.17|207.77|210.11|207.71|0
1651048130000|2022-04-27 08:28:50|210.11|207.71|210.04|207.64|210.11|207.71|210.04|207.64|0
1651048140000|2022-04-27 08:29:00|210.17|207.77|209.85|207.45|210.17|207.77|209.79|207.39|0
1651048150000|2022-04-27 08:29:10|210.11|207.71|210.04|207.64|210.17|207.77|210.04|207.64|0
1651048160000|2022-04-27 08:29:20|210.17|207.77|210.11|207.71|210.17|207.77|210.04|207.64|0
1651048170000|2022-04-27 08:29:30|210.17|207.77|210.17|207.77|210.17|207.77|210.04|207.64|0
1651048180000|2022-04-27 08:29:40|210.49|208.09|210.49|208.09|210.49|208.09|210.49|208.09|0
1651048190000|2022-04-27 08:29:50|210.42|208.02|210.81|208.41|210.81|208.41|210.42|208.02|0
1651048200000|2022-04-27 08:30:00|210.55|208.15|210.36|207.96|210.55|208.15|210.36|207.96|0
1651048210000|2022-04-27 08:30:10|210.04|207.64|209.91|207.51|210.04|207.64|209.91|207.51|0
1651048220000|2022-04-27 08:30:20|209.73|207.33|209.79|207.39|209.79|207.39|209.73|207.33|0
1651048230000|2022-04-27 08:30:30|209.73|207.33|210.04|207.64|210.04|207.64|209.73|207.33|0
1651048240000|2022-04-27 08:30:40|209.91|207.51|210.11|207.71|210.17|207.77|209.91|207.51|0
1651048250000|2022-04-27 08:30:50|210.04|207.64|210.04|207.64|210.04|207.64|209.91|207.51|0
1651048260000|2022-04-27 08:31:00|209.98|207.58|209.98|207.58|210.04|207.64|209.98|207.58|0
1651048270000|2022-04-27 08:31:10|209.91|207.51|210.17|207.77|210.17|207.77|209.91|207.51|0
1651048280000|2022-04-27 08:31:20|210.04|207.64|210.23|207.83|210.23|207.83|210.04|207.64|0
1651048290000|2022-04-27 08:31:30|210.17|207.77|210.29|207.89|210.29|207.89|210.17|207.77|0
1651048300000|2022-04-27 08:31:40|210.42|208.02|210.55|208.15|210.55|208.15|210.42|208.02|0
1651048310000|2022-04-27 08:31:50|210.42|208.02|210.74|208.34|210.74|208.34|210.42|208.02|0
1651048320000|2022-04-27 08:32:00|210.93|208.53|210.87|208.47|210.93|208.53|210.8|208.4|0
1651048330000|2022-04-27 08:32:10|211.19|208.79|211|208.6|211.19|208.79|211|208.6|0
1651048340000|2022-04-27 08:32:20|211.06|208.66|211.19|208.79|211.19|208.79|211|208.6|0
1651048350000|2022-04-27 08:32:30|211.31|208.91|211.31|208.91|211.31|208.91|211.25|208.85|0
1651048360000|2022-04-27 08:32:40|211.44|209.04|211.44|209.04|211.57|209.17|211.44|209.04|0
1651048370000|2022-04-27 08:32:50|211.31|208.91|211.64|209.24|211.7|209.3|211.31|208.91|0
1651048380000|2022-04-27 08:33:00|211.57|209.17|211.44|209.04|211.57|209.17|211.44|209.04|0
1651048390000|2022-04-27 08:33:10|211.51|209.11|211.83|209.43|211.83|209.43|211.51|209.11|0
1651048400000|2022-04-27 08:33:20|211.95|209.55|212.15|209.75|212.15|209.75|211.95|209.55|0
1651048410000|2022-04-27 08:33:30|212.34|209.94|212.15|209.75|212.34|209.94|212.15|209.75|0
1651048420000|2022-04-27 08:33:40|212.21|209.81|212.08|209.68|212.21|209.81|211.95|209.55|0
1651048430000|2022-04-27 08:33:50|212.15|209.75|212.15|209.75|212.21|209.81|212.15|209.75|0
1651048440000|2022-04-27 08:34:00|211.95|209.55|212.59|210.19|212.59|210.19|211.95|209.55|0
1651048450000|2022-04-27 08:34:10|212.46|210.06|212.34|209.94|212.46|210.06|212.34|209.94|0
1651048460000|2022-04-27 08:34:20|212.21|209.81|212.59|210.19|212.59|210.19|212.21|209.81|0
1651048470000|2022-04-27 08:34:30|212.46|210.06|212.46|210.06|212.59|210.19|212.46|210.06|0
1651048480000|2022-04-27 08:34:40|212.34|209.94|212.66|210.26|212.66|210.26|212.34|209.94|0
1651048490000|2022-04-27 08:34:50|212.72|210.32|212.79|210.39|212.85|210.45|212.72|210.32|0
1651048500000|2022-04-27 08:35:00|213.11|210.71|213.36|210.96|213.36|210.96|213.11|210.71|0
1651048510000|2022-04-27 08:35:10|213.49|211.09|213.36|210.96|213.49|211.09|213.3|210.9|0
1651048520000|2022-04-27 08:35:20|213.49|211.09|213.36|210.96|213.49|211.09|213.36|210.96|0
1651048530000|2022-04-27 08:35:30|213.23|210.83|213.23|210.83|213.23|210.83|213.11|210.71|0
1651048540000|2022-04-27 08:35:40|213.3|210.9|213.49|211.09|213.49|211.09|213.23|210.83|0
1651048550000|2022-04-27 08:35:50|213.43|211.03|213.23|210.83|213.49|211.09|213.23|210.83|0
1651048560000|2022-04-27 08:36:00|213.3|210.9|213.23|210.83|213.36|210.96|213.23|210.83|0
1651048570000|2022-04-27 08:36:10|213.36|210.96|213.17|210.77|213.36|210.96|213.17|210.77|0
1651048580000|2022-04-27 08:36:20|213.1|210.7|212.46|210.06|213.1|210.7|212.46|210.06|0
1651048590000|2022-04-27 08:36:30|212.59|210.19|212.27|209.87|212.59|210.19|212.27|209.87|0
1651048600000|2022-04-27 08:36:40|212.21|209.81|212.21|209.81|212.27|209.87|212.21|209.81|0
1651048610000|2022-04-27 08:36:50|212.08|209.68|211.82|209.42|212.14|209.74|211.82|209.42|0
1651048620000|2022-04-27 08:37:00|211.69|209.29|212.08|209.68|212.14|209.74|211.69|209.29|0
1651048630000|2022-04-27 08:37:10|212.02|209.62|212.53|210.13|212.53|210.13|212.02|209.62|0
1651048640000|2022-04-27 08:37:20|212.59|210.19|212.08|209.68|212.59|210.19|211.95|209.55|0
1651048650000|2022-04-27 08:37:30|212.33|209.93|212.33|209.93|212.33|209.93|212.21|209.81|0
1651048660000|2022-04-27 08:37:40|212.08|209.68|211.44|209.04|212.08|209.68|211.44|209.04|0
1651048670000|2022-04-27 08:37:50|211.82|209.42|211.95|209.55|211.95|209.55|211.76|209.36|0
1651048680000|2022-04-27 08:38:00|212.08|209.68|212.21|209.81|212.21|209.81|212.08|209.68|0
1651048690000|2022-04-27 08:38:10|212.46|210.06|213.17|210.77|213.17|210.77|212.46|210.06|0
1651048700000|2022-04-27 08:38:20|213.23|210.83|213.23|210.83|213.36|210.96|213.23|210.83|0
1651048710000|2022-04-27 08:38:30|213.17|210.77|212.72|210.32|213.17|210.77|212.59|210.19|0
1651048720000|2022-04-27 08:38:40|212.59|210.19|212.53|210.13|212.59|210.19|212.53|210.13|0
1651048730000|2022-04-27 08:38:50|212.2|209.8|211.29|208.89|212.33|209.93|211.29|208.89|0
1651048740000|2022-04-27 08:39:00|210.98|208.58|211.36|208.96|211.36|208.96|210.98|208.58|0
1651048750000|2022-04-27 08:39:10|211.17|208.77|211.17|208.77|211.29|208.89|211.17|208.77|0
1651048760000|2022-04-27 08:39:20|211.23|208.83|211.04|208.64|211.23|208.83|211.04|208.64|0
1651048770000|2022-04-27 08:39:30|211.29|208.89|211.17|208.77|211.29|208.89|211.1|208.7|0
1651048780000|2022-04-27 08:39:40|211.04|208.64|211.68|209.28|211.68|209.28|211.04|208.64|0
1651048790000|2022-04-27 08:39:50|211.81|209.41|211.49|209.09|211.81|209.41|211.49|209.09|0
1651048800000|2022-04-27 08:40:00|211.29|208.89|210.91|208.51|211.29|208.89|210.91|208.51|0
1651048810000|2022-04-27 08:40:10|210.85|208.45|210.91|208.51|210.91|208.51|210.85|208.45|0
1651048820000|2022-04-27 08:40:20|211.04|208.64|210.78|208.38|211.04|208.64|210.78|208.38|0
1651048830000|2022-04-27 08:40:30|210.53|208.13|210.4|208|210.53|208.13|210.4|208|0
1651048840000|2022-04-27 08:40:40|210.91|208.51|210.59|208.19|210.91|208.51|210.59|208.19|0
1651048850000|2022-04-27 08:40:50|210.65|208.25|210.53|208.13|210.65|208.25|210.53|208.13|0
1651048860000|2022-04-27 08:41:00|210.65|208.25|210.34|207.94|210.65|208.25|210.34|207.94|0
1651048870000|2022-04-27 08:41:10|210.4|208|210.52|208.12|210.52|208.12|210.4|208|0
1651048880000|2022-04-27 08:41:20|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1651048890000|2022-04-27 08:41:30|210.72|208.32|210.65|208.25|210.72|208.32|210.52|208.12|0
1651048900000|2022-04-27 08:41:40|210.72|208.32|210.78|208.38|210.78|208.38|210.72|208.32|0
1651048910000|2022-04-27 08:41:50|210.91|208.51|211.1|208.7|211.1|208.7|210.78|208.38|0
1651048920000|2022-04-27 08:42:00|211.04|208.64|211.16|208.76|211.16|208.76|211.04|208.64|0
1651048930000|2022-04-27 08:42:10|211.29|208.89|211.29|208.89|211.29|208.89|211.29|208.89|0
1651048940000|2022-04-27 08:42:20|211.42|209.02|211.16|208.76|211.42|209.02|211.16|208.76|0
1651048950000|2022-04-27 08:42:30|211.23|208.83|210.78|208.38|211.23|208.83|210.78|208.38|0
1651048960000|2022-04-27 08:42:40|211.16|208.76|211.04|208.64|211.16|208.76|210.91|208.51|0
1651048970000|2022-04-27 08:42:50|210.78|208.38|211.04|208.64|211.04|208.64|210.78|208.38|0
1651048980000|2022-04-27 08:43:00|211.16|208.76|211.29|208.89|211.36|208.96|211.16|208.76|0
1651048990000|2022-04-27 08:43:10|211.23|208.83|211.23|208.83|211.23|208.83|211.16|208.76|0
1651049000000|2022-04-27 08:43:20|211.03|208.63|211.16|208.76|211.16|208.76|210.97|208.57|0
1651049010000|2022-04-27 08:43:30|211.03|208.63|211.16|208.76|211.16|208.76|211.03|208.63|0
1651049020000|2022-04-27 08:43:40|211.1|208.7|211.16|208.76|211.16|208.76|210.91|208.51|0
1651049030000|2022-04-27 08:43:50|211.1|208.7|211.16|208.76|211.16|208.76|211.03|208.63|0
1651049040000|2022-04-27 08:44:00|211.23|208.83|211.16|208.76|211.23|208.83|211.03|208.63|0
1651049050000|2022-04-27 08:44:10|211.23|208.83|211.23|208.83|211.42|209.02|211.23|208.83|0
1651049060000|2022-04-27 08:44:20|211.36|208.96|211.49|209.09|211.61|209.21|211.36|208.96|0
1651049070000|2022-04-27 08:44:30|211.29|208.89|211.23|208.83|211.29|208.89|211.1|208.7|0
1651049080000|2022-04-27 08:44:40|211.42|209.02|211.42|209.02|211.55|209.15|211.42|209.02|0
1651049090000|2022-04-27 08:44:50|211.74|209.34|211.8|209.4|211.8|209.4|211.67|209.27|0
1651049100000|2022-04-27 08:45:00|211.74|209.34|212.83|210.43|212.83|210.43|211.67|209.27|0
1651049110000|2022-04-27 08:45:10|212.64|210.24|213.09|210.69|213.09|210.69|212.57|210.17|0
1651049120000|2022-04-27 08:45:20|213.35|210.95|212.64|210.24|213.35|210.95|212.57|210.17|0
1651049130000|2022-04-27 08:45:30|212.57|210.17|212.38|209.98|212.57|210.17|212.32|209.92|0
1651049140000|2022-04-27 08:45:40|212.32|209.92|212.57|210.17|212.57|210.17|212.19|209.79|0
1651049150000|2022-04-27 08:45:50|212.7|210.3|212.83|210.43|212.83|210.43|212.7|210.3|0
1651049160000|2022-04-27 08:46:00|212.7|210.3|213.09|210.69|213.09|210.69|212.7|210.3|0
1651049170000|2022-04-27 08:46:10|213.35|210.95|213.47|211.07|213.47|211.07|213.22|210.82|0
1651049180000|2022-04-27 08:46:20|213.41|211.01|213.35|210.95|213.41|211.01|213.35|210.95|0
1651049190000|2022-04-27 08:46:30|213.6|211.2|213.67|211.27|214.12|211.72|213.6|211.2|0
1651049200000|2022-04-27 08:46:40|213.86|211.46|214.25|211.85|214.25|211.85|213.86|211.46|0
1651049210000|2022-04-27 08:46:50|214.12|211.72|213.99|211.59|214.12|211.72|213.99|211.59|0
1651049220000|2022-04-27 08:47:00|213.73|211.33|214.12|211.72|214.25|211.85|213.73|211.33|0
1651049230000|2022-04-27 08:47:10|213.99|211.59|214.12|211.72|214.12|211.72|213.99|211.59|0
1651049240000|2022-04-27 08:47:20|214.25|211.85|214.64|212.24|214.9|212.5|214.25|211.85|0
1651049250000|2022-04-27 08:47:30|214.7|212.3|214.83|212.43|214.83|212.43|214.64|212.24|0
1651049260000|2022-04-27 08:47:40|214.77|212.37|214.51|212.11|214.77|212.37|214.51|212.11|0
1651049270000|2022-04-27 08:47:50|214.64|212.24|214.25|211.85|214.64|212.24|214.25|211.85|0
1651049280000|2022-04-27 08:48:00|214.45|212.05|213.99|211.59|214.45|212.05|213.99|211.59|0
1651049290000|2022-04-27 08:48:10|213.86|211.46|213.99|211.59|213.99|211.59|213.73|211.33|0
1651049300000|2022-04-27 08:48:20|213.93|211.53|213.73|211.33|213.93|211.53|213.73|211.33|0
1651049310000|2022-04-27 08:48:30|213.86|211.46|215.15|212.75|215.15|212.75|213.86|211.46|0
1651049320000|2022-04-27 08:48:40|215.28|212.88|215.15|212.75|215.28|212.88|214.9|212.5|0
1651049330000|2022-04-27 08:48:50|215.28|212.88|215.15|212.75|215.28|212.88|215.15|212.75|0
1651049340000|2022-04-27 08:49:00|215.02|212.62|214.96|212.56|215.02|212.62|214.96|212.56|0
1651049350000|2022-04-27 08:49:10|215.02|212.62|214.57|212.17|215.02|212.62|214.57|212.17|0
1651049360000|2022-04-27 08:49:20|214.51|212.11|214.38|211.98|214.51|212.11|214.38|211.98|0
1651049370000|2022-04-27 08:49:30|214.77|212.37|214.64|212.24|214.77|212.37|214.51|212.11|0
1651049380000|2022-04-27 08:49:40|213.31|210.91|214.81|212.41|215.13|212.73|213.31|210.91|0
1651049390000|2022-04-27 08:49:50|214.68|212.28|214.74|212.34|214.74|212.34|214.61|212.21|0
1651049400000|2022-04-27 08:50:00|215|212.6|215.39|212.99|215.39|212.99|215|212.6|0
1651049410000|2022-04-27 08:50:10|215.2|212.8|215.52|213.12|215.78|213.38|215.2|212.8|0
1651049420000|2022-04-27 08:50:20|215.26|212.86|215.65|213.25|215.65|213.25|215.13|212.73|0
1651049430000|2022-04-27 08:50:30|215.2|212.8|215.39|212.99|215.39|212.99|215.2|212.8|0
1651049440000|2022-04-27 08:50:40|215.32|212.92|215.39|212.99|215.39|212.99|215.32|212.92|0
1651049450000|2022-04-27 08:50:50|215.13|212.73|215.26|212.86|215.39|212.99|215.13|212.73|0
1651049460000|2022-04-27 08:51:00|215.13|212.73|214.94|212.54|215.13|212.73|214.87|212.47|0
1651049470000|2022-04-27 08:51:10|214.87|212.47|215|212.6|215|212.6|214.87|212.47|0
1651049480000|2022-04-27 08:51:20|215.06|212.66|214.87|212.47|215.06|212.66|214.87|212.47|0
1651049490000|2022-04-27 08:51:30|214.81|212.41|214.81|212.41|214.81|212.41|214.81|212.41|0
1651049500000|2022-04-27 08:51:40|214.68|212.28|214.61|212.21|214.68|212.28|214.61|212.21|0
1651049510000|2022-04-27 08:51:50|214.55|212.15|214.93|212.53|215|212.6|214.55|212.15|0
1651049520000|2022-04-27 08:52:00|215.06|212.66|215.39|212.99|215.45|213.05|215.06|212.66|0
1651049530000|2022-04-27 08:52:10|215.26|212.86|215.39|212.99|215.39|212.99|215.13|212.73|0
1651049540000|2022-04-27 08:52:20|215.45|213.05|215.13|212.73|215.45|213.05|215.13|212.73|0
1651049550000|2022-04-27 08:52:30|215|212.6|215|212.6|215|212.6|215|212.6|0
1651049560000|2022-04-27 08:52:40|215.13|212.73|215.19|212.79|215.19|212.79|215.13|212.73|0
1651049570000|2022-04-27 08:52:50|215.26|212.86|215.26|212.86|215.32|212.92|215.26|212.86|0
1651049580000|2022-04-27 08:53:00|215.32|212.92|215|212.6|215.39|212.99|215|212.6|0
1651049590000|2022-04-27 08:53:10|214.93|212.53|214.8|212.4|214.93|212.53|214.8|212.4|0
1651049600000|2022-04-27 08:53:20|214.87|212.47|214.74|212.34|214.87|212.47|214.67|212.27|0
1651049610000|2022-04-27 08:53:30|214.61|212.21|214.55|212.15|214.61|212.21|214.55|212.15|0
1651049620000|2022-04-27 08:53:40|214.48|212.08|214.35|211.95|214.48|212.08|214.35|211.95|0
1651049630000|2022-04-27 08:53:50|214.29|211.89|214.22|211.82|214.35|211.95|214.22|211.82|0
1651049640000|2022-04-27 08:54:00|214.09|211.69|213.96|211.56|214.09|211.69|213.96|211.56|0
1651049650000|2022-04-27 08:54:10|213.51|211.11|213.57|211.17|213.7|211.3|213.51|211.11|0
1651049660000|2022-04-27 08:54:20|213.44|211.04|213.57|211.17|213.57|211.17|213.44|211.04|0
1651049670000|2022-04-27 08:54:30|213.64|211.24|213.57|211.17|213.64|211.24|213.57|211.17|0
1651049680000|2022-04-27 08:54:40|213.77|211.37|213.83|211.43|213.83|211.43|213.77|211.37|0
1651049690000|2022-04-27 08:54:50|213.96|211.56|214.35|211.95|214.35|211.95|213.96|211.56|0
1651049700000|2022-04-27 08:55:00|214.22|211.82|213.96|211.56|214.22|211.82|213.96|211.56|0
1651049710000|2022-04-27 08:55:10|214.03|211.63|213.96|211.56|214.03|211.63|213.96|211.56|0
1651049720000|2022-04-27 08:55:20|214.03|211.63|214.09|211.69|214.09|211.69|214.03|211.63|0
1651049730000|2022-04-27 08:55:30|214.16|211.76|214.09|211.69|214.16|211.76|214.09|211.69|0
1651049740000|2022-04-27 08:55:40|214.16|211.76|213.83|211.43|214.16|211.76|213.83|211.43|0
1651049750000|2022-04-27 08:55:50|213.96|211.56|214.09|211.69|214.09|211.69|213.96|211.56|0
1651049760000|2022-04-27 08:56:00|214.03|211.63|214.09|211.69|214.09|211.69|214.03|211.63|0
1651049770000|2022-04-27 08:56:10|214.28|211.88|214.35|211.95|214.35|211.95|214.28|211.88|0
1651049780000|2022-04-27 08:56:20|213.7|211.3|212.48|210.08|213.7|211.3|212.16|209.76|0
1651049790000|2022-04-27 08:56:30|212.54|210.14|213.44|211.04|213.44|211.04|212.54|210.14|0
1651049800000|2022-04-27 08:56:40|213.31|210.91|212.99|210.59|213.44|211.04|212.93|210.53|0
1651049810000|2022-04-27 08:56:50|213.06|210.66|211.39|208.99|213.06|210.66|211.39|208.99|0
1651049820000|2022-04-27 08:57:00|211.13|208.73|211.77|209.37|211.77|209.37|211.13|208.73|0
1651049830000|2022-04-27 08:57:10|211.71|209.31|211.64|209.24|211.71|209.31|211.64|209.24|0
1651049840000|2022-04-27 08:57:20|211.2|208.8|211.51|209.11|211.51|209.11|211.13|208.73|0
1651049850000|2022-04-27 08:57:30|211.64|209.24|211.64|209.24|211.71|209.31|211.64|209.24|0
1651049860000|2022-04-27 08:57:40|211.77|209.37|211.71|209.31|211.77|209.37|211.64|209.24|0
1651049870000|2022-04-27 08:57:50|211.64|209.24|212.03|209.63|212.03|209.63|211.64|209.24|0
1651049880000|2022-04-27 08:58:00|212.15|209.75|212.28|209.88|212.28|209.88|211.9|209.5|0
1651049890000|2022-04-27 08:58:10|212.22|209.82|212.67|210.27|212.67|210.27|212.22|209.82|0
1651049900000|2022-04-27 08:58:20|212.61|210.21|212.67|210.27|212.67|210.27|212.61|210.21|0
1651049910000|2022-04-27 08:58:30|212.74|210.34|212.22|209.82|212.8|210.4|212.22|209.82|0
1651049920000|2022-04-27 08:58:40|212.09|209.69|212.03|209.63|212.15|209.75|212.03|209.63|0
1651049930000|2022-04-27 08:58:50|211.9|209.5|211.9|209.5|211.9|209.5|211.77|209.37|0
1651049940000|2022-04-27 08:59:00|212.09|209.69|212.15|209.75|212.15|209.75|212.03|209.63|0
1651049950000|2022-04-27 08:59:10|212.22|209.82|212.92|210.52|212.92|210.52|212.22|209.82|0
1651049960000|2022-04-27 08:59:20|212.99|210.59|212.8|210.4|212.99|210.59|212.8|210.4|0
1651049970000|2022-04-27 08:59:30|212.86|210.46|212.8|210.4|213.05|210.65|212.8|210.4|0
1651049980000|2022-04-27 08:59:40|212.86|210.46|212.8|210.4|212.86|210.46|212.73|210.33|0
1651049990000|2022-04-27 08:59:50|213.05|210.65|212.99|210.59|213.05|210.65|212.99|210.59|0
1651050000000|2022-04-27 09:00:00|213.18|210.78|213.7|211.3|213.7|211.3|213.18|210.78|0
1651050010000|2022-04-27 09:00:10|213.64|211.24|213.38|210.98|213.7|211.3|213.38|210.98|0
1651050020000|2022-04-27 09:00:20|213.57|211.17|213.18|210.78|213.57|211.17|213.18|210.78|0
1651050030000|2022-04-27 09:00:30|213.12|210.72|212.92|210.52|213.18|210.78|212.92|210.52|0
1651050040000|2022-04-27 09:00:40|212.6|210.2|212.8|210.4|212.8|210.4|212.48|210.08|0
1651050050000|2022-04-27 09:00:50|212.67|210.27|213.05|210.65|213.05|210.65|212.67|210.27|0
1651050060000|2022-04-27 09:01:00|212.92|210.52|212.6|210.2|212.92|210.52|212.54|210.14|0
1651050070000|2022-04-27 09:01:10|212.54|210.14|211.96|209.56|212.54|210.14|211.9|209.5|0
1651050080000|2022-04-27 09:01:20|211.9|209.5|211.83|209.43|212.02|209.62|211.83|209.43|0
1651050090000|2022-04-27 09:01:30|211.51|209.11|211.64|209.24|211.77|209.37|211.51|209.11|0
1651050100000|2022-04-27 09:01:40|211.58|209.18|211.51|209.11|211.58|209.18|211.51|209.11|0
1651050110000|2022-04-27 09:01:50|211.64|209.24|211.25|208.85|211.64|209.24|211.25|208.85|0
1651050120000|2022-04-27 09:02:00|211|208.6|211.51|209.11|211.51|209.11|211|208.6|0
1651050130000|2022-04-27 09:02:10|211.58|209.18|211.89|209.49|211.89|209.49|211.58|209.18|0
1651050140000|2022-04-27 09:02:20|211.96|209.56|212.02|209.62|212.09|209.69|211.96|209.56|0
1651050150000|2022-04-27 09:02:30|211.89|209.49|212.02|209.62|212.02|209.62|211.64|209.24|0
1651050160000|2022-04-27 09:02:40|211.96|209.56|211.77|209.37|211.96|209.56|211.77|209.37|0
1651050170000|2022-04-27 09:02:50|211.58|209.18|211.77|209.37|211.77|209.37|211.58|209.18|0
1651050180000|2022-04-27 09:03:00|211.83|209.43|211.64|209.24|211.83|209.43|211.64|209.24|0
1651050190000|2022-04-27 09:03:10|211.51|209.11|211.7|209.3|211.7|209.3|211.51|209.11|0
1651050200000|2022-04-27 09:03:20|211.64|209.24|211.45|209.05|211.64|209.24|211.45|209.05|0
1651050210000|2022-04-27 09:03:30|211.38|208.98|212.15|209.75|212.15|209.75|211.38|208.98|0
1651050220000|2022-04-27 09:03:40|212.02|209.62|211.77|209.37|212.02|209.62|211.64|209.24|0
1651050230000|2022-04-27 09:03:50|211.89|209.49|211.76|209.36|211.89|209.49|211.7|209.3|0
1651050240000|2022-04-27 09:04:00|212.02|209.62|212.09|209.69|212.15|209.75|212.02|209.62|0
1651050250000|2022-04-27 09:04:10|211.89|209.49|211.89|209.49|211.89|209.49|211.76|209.36|0
1651050260000|2022-04-27 09:04:20|211.64|209.24|212.15|209.75|212.15|209.75|211.64|209.24|0
1651050270000|2022-04-27 09:04:30|212.02|209.62|212.41|210.01|212.41|210.01|212.02|209.62|0
1651050280000|2022-04-27 09:04:40|212.02|209.62|212.15|209.75|212.28|209.88|212.02|209.62|0
1651050290000|2022-04-27 09:04:50|212.02|209.62|212.02|209.62|212.02|209.62|211.89|209.49|0
1651050300000|2022-04-27 09:05:00|212.28|209.88|212.02|209.62|212.28|209.88|211.89|209.49|0
1651050310000|2022-04-27 09:05:10|211.96|209.56|212.09|209.69|212.15|209.75|211.96|209.56|0
1651050320000|2022-04-27 09:05:20|212.02|209.62|211.89|209.49|212.02|209.62|211.89|209.49|0
1651050330000|2022-04-27 09:05:30|211.76|209.36|211.96|209.56|211.96|209.56|211.76|209.36|0
1651050340000|2022-04-27 09:05:40|211.89|209.49|212.02|209.62|212.02|209.62|211.89|209.49|0
1651050350000|2022-04-27 09:05:50|212.15|209.75|212.15|209.75|212.22|209.82|212.15|209.75|0
1651050360000|2022-04-27 09:06:00|212.02|209.62|211.63|209.23|212.02|209.62|211.63|209.23|0
1651050370000|2022-04-27 09:06:10|211.83|209.43|211.89|209.49|211.89|209.49|211.83|209.43|0
1651050380000|2022-04-27 09:06:20|211.96|209.56|211.51|209.11|211.96|209.56|211.51|209.11|0
1651050390000|2022-04-27 09:06:30|211.57|209.17|211.51|209.11|211.57|209.17|211.51|209.11|0
1651050400000|2022-04-27 09:06:40|211.63|209.23|211.76|209.36|211.89|209.49|211.63|209.23|0
1651050410000|2022-04-27 09:06:50|211.7|209.3|212.02|209.62|212.15|209.75|211.7|209.3|0
1651050420000|2022-04-27 09:07:00|212.21|209.81|212.02|209.62|212.21|209.81|212.02|209.62|0
1651050430000|2022-04-27 09:07:10|211.76|209.36|211.38|208.98|211.76|209.36|211.38|208.98|0
1651050440000|2022-04-27 09:07:20|211.12|208.72|211.25|208.85|211.38|208.98|211.12|208.72|0
1651050450000|2022-04-27 09:07:30|211.19|208.79|210.61|208.21|211.19|208.79|210.61|208.21|0
1651050460000|2022-04-27 09:07:40|210.87|208.47|211.19|208.79|211.19|208.79|210.87|208.47|0
1651050470000|2022-04-27 09:07:50|211.32|208.92|211.51|209.11|211.51|209.11|211.32|208.92|0
1651050480000|2022-04-27 09:08:00|211.76|209.36|211.7|209.3|211.89|209.49|211.63|209.23|0
1651050490000|2022-04-27 09:08:10|211.44|209.04|211.12|208.72|211.44|209.04|211.12|208.72|0
1651050500000|2022-04-27 09:08:20|211.38|208.98|211.38|208.98|211.38|208.98|211.25|208.85|0
1651050510000|2022-04-27 09:08:30|211.5|209.1|211.44|209.04|211.5|209.1|211.38|208.98|0
1651050520000|2022-04-27 09:08:40|211.63|209.23|211.83|209.43|211.89|209.49|211.63|209.23|0
1651050530000|2022-04-27 09:08:50|211.89|209.49|212.27|209.87|212.66|210.26|211.89|209.49|0
1651050540000|2022-04-27 09:09:00|212.02|209.62|212.02|209.62|212.02|209.62|211.89|209.49|0
1651050550000|2022-04-27 09:09:10|211.89|209.49|212.66|210.26|212.66|210.26|211.89|209.49|0
1651050560000|2022-04-27 09:09:20|212.53|210.13|212.92|210.52|212.92|210.52|212.53|210.13|0
1651050570000|2022-04-27 09:09:30|213.05|210.65|213.17|210.77|213.17|210.77|213.05|210.65|0
1651050580000|2022-04-27 09:09:40|213.05|210.65|213.05|210.65|213.11|210.71|213.05|210.65|0
1651050590000|2022-04-27 09:09:50|213.43|211.03|213.63|211.23|213.63|211.23|213.3|210.9|0
1651050600000|2022-04-27 09:10:00|214.08|211.68|213.56|211.16|214.08|211.68|213.56|211.16|0
1651050610000|2022-04-27 09:10:10|213.43|211.03|213.04|210.64|213.43|211.03|213.04|210.64|0
1651050620000|2022-04-27 09:10:20|213.17|210.77|213.3|210.9|213.3|210.9|213.17|210.77|0
1651050630000|2022-04-27 09:10:30|213.37|210.97|213.24|210.84|213.37|210.97|213.24|210.84|0
1651050640000|2022-04-27 09:10:40|213.17|210.77|212.92|210.52|213.17|210.77|212.92|210.52|0
1651050650000|2022-04-27 09:10:50|212.79|210.39|212.27|209.87|212.79|210.39|212.27|209.87|0
1651050660000|2022-04-27 09:11:00|212.4|210|212.66|210.26|212.79|210.39|212.4|210|0
1651050670000|2022-04-27 09:11:10|212.6|210.2|212.6|210.2|212.6|210.2|212.53|210.13|0
1651050680000|2022-04-27 09:11:20|212.72|210.32|212.79|210.39|212.79|210.39|212.66|210.26|0
1651050690000|2022-04-27 09:11:30|212.72|210.32|212.27|209.87|212.72|210.32|212.27|209.87|0
1651050700000|2022-04-27 09:11:40|212.4|210|212.14|209.74|212.4|210|212.14|209.74|0
1651050710000|2022-04-27 09:11:50|212.08|209.68|212.27|209.87|212.27|209.87|212.08|209.68|0
1651050720000|2022-04-27 09:12:00|212.21|209.81|212.53|210.13|212.53|210.13|212.21|209.81|0
1651050730000|2022-04-27 09:12:10|212.66|210.26|212.66|210.26|212.66|210.26|212.66|210.26|0
1651050740000|2022-04-27 09:12:20|212.4|210|212.4|210|212.47|210.07|212.4|210|0
1651050750000|2022-04-27 09:12:30|212.47|210.07|212.08|209.68|212.47|210.07|212.08|209.68|0
1651050760000|2022-04-27 09:12:40|212.14|209.74|211.95|209.55|212.14|209.74|211.95|209.55|0
1651050770000|2022-04-27 09:12:50|212.01|209.61|211.89|209.49|212.14|209.74|211.89|209.49|0
1651050780000|2022-04-27 09:13:00|211.63|209.23|211.89|209.49|211.89|209.49|211.63|209.23|0
1651050790000|2022-04-27 09:13:10|211.57|209.17|211.76|209.36|211.76|209.36|211.57|209.17|0
1651050800000|2022-04-27 09:13:20|211.63|209.23|211.5|209.1|211.63|209.23|211.37|208.97|0
1651050810000|2022-04-27 09:13:30|211.37|208.97|211.37|208.97|211.37|208.97|211.37|208.97|0
1651050820000|2022-04-27 09:13:40|211.24|208.84|210.99|208.59|211.24|208.84|210.99|208.59|0
1651050830000|2022-04-27 09:13:50|210.73|208.33|210.93|208.53|210.93|208.53|210.73|208.33|0
1651050840000|2022-04-27 09:14:00|211.12|208.72|211.12|208.72|211.18|208.78|211.12|208.72|0
1651050850000|2022-04-27 09:14:10|211.31|208.91|211.5|209.1|211.63|209.23|211.31|208.91|0
1651050860000|2022-04-27 09:14:20|211.76|209.36|211.76|209.36|211.76|209.36|211.76|209.36|0
1651050870000|2022-04-27 09:14:30|211.88|209.48|211.95|209.55|212.01|209.61|211.88|209.48|0
1651050880000|2022-04-27 09:14:40|211.88|209.48|211.63|209.23|212.01|209.61|211.63|209.23|0
1651050890000|2022-04-27 09:14:50|211.69|209.29|211.63|209.23|211.69|209.29|211.63|209.23|0
1651050900000|2022-04-27 09:15:00|211.88|209.48|211.88|209.48|212.01|209.61|211.88|209.48|0
1651050910000|2022-04-27 09:15:10|211.82|209.42|212.4|210|212.4|210|211.82|209.42|0
1651050920000|2022-04-27 09:15:20|212.14|209.74|212.27|209.87|212.27|209.87|212.08|209.68|0
1651050930000|2022-04-27 09:15:30|212.34|209.94|212.4|210|212.4|210|212.34|209.94|0
1651050940000|2022-04-27 09:15:40|212.27|209.87|212.65|210.25|212.65|210.25|212.27|209.87|0
1651050950000|2022-04-27 09:15:50|213.04|210.64|213.43|211.03|213.43|211.03|213.04|210.64|0
1651050960000|2022-04-27 09:16:00|213.3|210.9|213.04|210.64|213.3|210.9|213.04|210.64|0
1651050970000|2022-04-27 09:16:10|213.17|210.77|213.04|210.64|213.17|210.77|212.98|210.58|0
1651050980000|2022-04-27 09:16:20|212.91|210.51|212.78|210.38|212.91|210.51|212.65|210.25|0
1651050990000|2022-04-27 09:16:30|212.85|210.45|213.17|210.77|213.17|210.77|212.85|210.45|0
1651051000000|2022-04-27 09:16:40|213.3|210.9|213.3|210.9|213.43|211.03|213.3|210.9|0
1651051010000|2022-04-27 09:16:50|213.17|210.77|213.23|210.83|213.23|210.83|213.17|210.77|0
1651051020000|2022-04-27 09:17:00|213.17|210.77|213.49|211.09|213.49|211.09|213.17|210.77|0
1651051030000|2022-04-27 09:17:10|213.43|211.03|214.07|211.67|214.07|211.67|213.43|211.03|0
1651051040000|2022-04-27 09:17:20|214.2|211.8|214.07|211.67|214.2|211.8|214.07|211.67|0
1651051050000|2022-04-27 09:17:30|213.94|211.54|214.01|211.61|214.01|211.61|213.94|211.54|0
1651051060000|2022-04-27 09:17:40|214.07|211.67|213.81|211.41|214.07|211.67|213.81|211.41|0
1651051070000|2022-04-27 09:17:50|213.62|211.22|213.68|211.28|213.68|211.28|213.62|211.22|0
1651051080000|2022-04-27 09:18:00|213.81|211.41|213.17|210.77|213.94|211.54|213.17|210.77|0
1651051090000|2022-04-27 09:18:10|212.91|210.51|212.65|210.25|212.91|210.51|212.65|210.25|0
1651051100000|2022-04-27 09:18:20|212.78|210.38|213.04|210.64|213.04|210.64|212.78|210.38|0
1651051110000|2022-04-27 09:18:30|213.17|210.77|213.04|210.64|213.17|210.77|213.04|210.64|0
1651051120000|2022-04-27 09:18:40|212.91|210.51|212.78|210.38|212.91|210.51|212.78|210.38|0
1651051130000|2022-04-27 09:18:50|212.85|210.45|212.78|210.38|212.85|210.45|212.78|210.38|0
1651051140000|2022-04-27 09:19:00|212.72|210.32|212.52|210.12|212.72|210.32|212.52|210.12|0
1651051150000|2022-04-27 09:19:10|212.27|209.87|211.95|209.55|212.27|209.87|211.88|209.48|0
1651051160000|2022-04-27 09:19:20|211.88|209.48|212.27|209.87|212.27|209.87|211.88|209.48|0
1651051170000|2022-04-27 09:19:30|212.14|209.74|212.14|209.74|212.2|209.8|212.14|209.74|0
1651051180000|2022-04-27 09:19:40|212.08|209.68|211.75|209.35|212.08|209.68|211.75|209.35|0
1651051190000|2022-04-27 09:19:50|212.2|209.8|212.27|209.87|212.27|209.87|212.2|209.8|0
1651051200000|2022-04-27 09:20:00|212.2|209.8|212.26|209.86|212.26|209.86|212.2|209.8|0
1651051210000|2022-04-27 09:20:10|212.2|209.8|212.39|209.99|212.39|209.99|212.07|209.67|0
1651051220000|2022-04-27 09:20:20|212.33|209.93|212.14|209.74|212.33|209.93|212.14|209.74|0
1651051230000|2022-04-27 09:20:30|212.2|209.8|212.2|209.8|212.26|209.86|212.2|209.8|0
1651051240000|2022-04-27 09:20:40|212.33|209.93|212.26|209.86|212.39|209.99|212.26|209.86|0
1651051250000|2022-04-27 09:20:50|212.39|209.99|212.39|209.99|212.46|210.06|212.39|209.99|0
1651051260000|2022-04-27 09:21:00|212.26|209.86|212.33|209.93|212.33|209.93|212.26|209.86|0
1651051270000|2022-04-27 09:21:10|212.26|209.86|212.46|210.06|212.46|210.06|212.26|209.86|0
1651051280000|2022-04-27 09:21:20|212.39|209.99|212.33|209.93|212.39|209.99|212.33|209.93|0
1651051290000|2022-04-27 09:21:30|212.39|209.99|212.33|209.93|212.39|209.99|212.26|209.86|0
1651051300000|2022-04-27 09:21:40|212.26|209.86|212.01|209.61|212.26|209.86|212.01|209.61|0
1651051310000|2022-04-27 09:21:50|212.14|209.74|212.14|209.74|212.14|209.74|212.07|209.67|0
1651051320000|2022-04-27 09:22:00|212.26|209.86|212.33|209.93|212.39|209.99|212.26|209.86|0
1651051330000|2022-04-27 09:22:10|212.52|210.12|212.52|210.12|212.65|210.25|212.52|210.12|0
1651051340000|2022-04-27 09:22:20|212.46|210.06|212.72|210.32|212.72|210.32|212.46|210.06|0
1651051350000|2022-04-27 09:22:30|212.46|210.06|212.52|210.12|212.52|210.12|212.46|210.06|0
1651051360000|2022-04-27 09:22:40|212.39|209.99|212.01|209.61|212.39|209.99|212.01|209.61|0
1651051370000|2022-04-27 09:22:50|211.62|209.22|211.11|208.71|211.62|209.22|211.11|208.71|0
1651051380000|2022-04-27 09:23:00|211.18|208.78|211.05|208.65|211.18|208.78|210.98|208.58|0
1651051390000|2022-04-27 09:23:10|211.24|208.84|211.36|208.96|211.36|208.96|211.24|208.84|0
1651051400000|2022-04-27 09:23:20|211.43|209.03|211.69|209.29|211.75|209.35|211.36|208.96|0
1651051410000|2022-04-27 09:23:30|211.75|209.35|211.88|209.48|211.88|209.48|211.75|209.35|0
1651051420000|2022-04-27 09:23:40|211.94|209.54|212.71|210.31|212.71|210.31|211.94|209.54|0
1651051430000|2022-04-27 09:23:50|212.65|210.25|212.71|210.31|212.71|210.31|212.65|210.25|0
1651051440000|2022-04-27 09:24:00|212.78|210.38|212.65|210.25|212.78|210.38|212.65|210.25|0
1651051450000|2022-04-27 09:24:10|212.39|209.99|212.46|210.06|212.46|210.06|212.39|209.99|0
1651051460000|2022-04-27 09:24:20|212.52|210.12|212.39|209.99|212.52|210.12|212.39|209.99|0
1651051470000|2022-04-27 09:24:30|212.33|209.93|212.2|209.8|212.33|209.93|212.13|209.73|0
1651051480000|2022-04-27 09:24:40|212.13|209.73|211.88|209.48|212.13|209.73|211.81|209.41|0
1651051500000|2022-04-27 09:25:00|211.36|208.96|211.36|208.96|211.36|208.96|211.24|208.84|0
1651051510000|2022-04-27 09:25:10|211.23|208.83|211.11|208.71|211.23|208.83|211.11|208.71|0
1651051520000|2022-04-27 09:25:20|211.17|208.77|211.36|208.96|211.36|208.96|211.17|208.77|0
1651051530000|2022-04-27 09:25:30|211.17|208.77|211.23|208.83|211.23|208.83|211.11|208.71|0
1651051540000|2022-04-27 09:25:40|211.3|208.9|211.3|208.9|211.3|208.9|211.3|208.9|0
1651051550000|2022-04-27 09:25:50|211.23|208.83|211.23|208.83|211.23|208.83|211.23|208.83|0
1651051560000|2022-04-27 09:26:00|211.36|208.96|211.49|209.09|211.49|209.09|211.36|208.96|0
1651051570000|2022-04-27 09:26:10|211.36|208.96|210.98|208.58|211.49|209.09|210.98|208.58|0
1651051580000|2022-04-27 09:26:20|210.92|208.52|210.92|208.52|210.98|208.58|210.85|208.45|0
1651051590000|2022-04-27 09:26:30|211.04|208.64|211.11|208.71|211.11|208.71|210.98|208.58|0
1651051600000|2022-04-27 09:26:40|211.04|208.64|210.72|208.32|211.04|208.64|210.59|208.19|0
1651051610000|2022-04-27 09:26:50|210.59|208.19|210.59|208.19|210.59|208.19|210.59|208.19|0
1651051620000|2022-04-27 09:27:00|210.72|208.32|210.98|208.58|210.98|208.58|210.72|208.32|0
1651051630000|2022-04-27 09:27:10|211.11|208.71|211.11|208.71|211.11|208.71|211.11|208.71|0
1651051640000|2022-04-27 09:27:20|210.98|208.58|210.98|208.58|210.98|208.58|210.98|208.58|0
1651051650000|2022-04-27 09:27:30|210.85|208.45|210.92|208.52|210.92|208.52|210.85|208.45|0
1651051660000|2022-04-27 09:27:40|210.85|208.45|211.87|209.47|211.87|209.47|210.85|208.45|0
1651051670000|2022-04-27 09:27:50|211.75|209.35|211.75|209.35|211.87|209.47|211.75|209.35|0
1651051680000|2022-04-27 09:28:00|211.87|209.47|211.62|209.22|211.87|209.47|211.62|209.22|0
1651051690000|2022-04-27 09:28:10|211.49|209.09|211.62|209.22|211.62|209.22|211.36|208.96|0
1651051700000|2022-04-27 09:28:20|211.49|209.09|211.49|209.09|211.49|209.09|211.43|209.03|0
1651051710000|2022-04-27 09:28:30|210.66|208.26|208.9|206.5|210.66|208.26|208.9|206.5|0
1651051720000|2022-04-27 09:28:40|210.3|207.9|209.72|207.32|210.3|207.9|209.59|207.19|0
1651051730000|2022-04-27 09:28:50|210.04|207.64|209.97|207.57|210.04|207.64|209.85|207.45|0
1651051740000|2022-04-27 09:29:00|210.04|207.64|210.36|207.96|210.36|207.96|209.97|207.57|0
1651051750000|2022-04-27 09:29:10|210.49|208.09|210.87|208.47|211|208.6|210.49|208.09|0
1651051760000|2022-04-27 09:29:20|211|208.6|210.94|208.54|211|208.6|210.94|208.54|0
1651051770000|2022-04-27 09:29:30|210.87|208.47|210.87|208.47|210.87|208.47|210.87|208.47|0
1651051780000|2022-04-27 09:29:40|210.74|208.34|210.74|208.34|210.74|208.34|210.74|208.34|0
1651051790000|2022-04-27 09:29:50|210.81|208.41|210.87|208.47|211|208.6|210.74|208.34|0
1651051800000|2022-04-27 09:30:00|210.81|208.41|211|208.6|211.12|208.72|210.81|208.41|0
1651051810000|2022-04-27 09:30:10|211.12|208.72|211.38|208.98|211.38|208.98|211.12|208.72|0
1651051820000|2022-04-27 09:30:20|211.25|208.85|211.25|208.85|211.25|208.85|211.25|208.85|0
1651051830000|2022-04-27 09:30:30|211.19|208.79|211.19|208.79|211.25|208.85|211.19|208.79|0
1651051840000|2022-04-27 09:30:40|211.12|208.72|211.25|208.85|211.25|208.85|211.12|208.72|0
1651051850000|2022-04-27 09:30:50|211.12|208.72|211.25|208.85|211.38|208.98|211.06|208.66|0
1651051860000|2022-04-27 09:31:00|211.32|208.92|211.38|208.98|211.38|208.98|211.32|208.92|0
1651051870000|2022-04-27 09:31:10|211.32|208.92|211.38|208.98|211.38|208.98|211.32|208.92|0
1651051880000|2022-04-27 09:31:20|211.32|208.92|210.87|208.47|211.32|208.92|210.87|208.47|0
1651051890000|2022-04-27 09:31:30|210.61|208.21|211|208.6|211|208.6|210.61|208.21|0
1651051900000|2022-04-27 09:31:40|210.93|208.53|210.93|208.53|211|208.6|210.87|208.47|0
1651051910000|2022-04-27 09:31:50|211.12|208.72|211.51|209.11|211.51|209.11|211.12|208.72|0
1651051920000|2022-04-27 09:32:00|211.76|209.36|212.15|209.75|212.15|209.75|211.76|209.36|0
1651051930000|2022-04-27 09:32:10|212.22|209.82|212.41|210.01|212.41|210.01|212.22|209.82|0
1651051940000|2022-04-27 09:32:20|212.66|210.26|212.53|210.13|212.66|210.26|212.53|210.13|0
1651051950000|2022-04-27 09:32:30|212.47|210.07|212.22|209.82|212.47|210.07|212.22|209.82|0
1651051960000|2022-04-27 09:32:40|212.09|209.69|212.28|209.88|212.28|209.88|212.02|209.62|0
1651051970000|2022-04-27 09:32:50|212.34|209.94|212.53|210.13|212.53|210.13|212.28|209.88|0
1651051980000|2022-04-27 09:33:00|212.66|210.26|212.79|210.39|212.92|210.52|212.66|210.26|0
1651051990000|2022-04-27 09:33:10|212.92|210.52|213.05|210.65|213.05|210.65|212.79|210.39|0
1651052000000|2022-04-27 09:33:20|213.25|210.85|213.31|210.91|213.31|210.91|213.25|210.85|0
1651052010000|2022-04-27 09:33:30|213.44|211.04|213.18|210.78|213.44|211.04|213.18|210.78|0
1651052020000|2022-04-27 09:33:40|213.31|210.91|212.92|210.52|213.31|210.91|212.92|210.52|0
1651052030000|2022-04-27 09:33:50|213.05|210.65|213.05|210.65|213.05|210.65|212.92|210.52|0
1651052040000|2022-04-27 09:34:00|213.18|210.78|213.18|210.78|213.18|210.78|213.18|210.78|0
1651052050000|2022-04-27 09:34:10|213.31|210.91|213.44|211.04|213.56|211.16|213.31|210.91|0
1651052060000|2022-04-27 09:34:20|213.31|210.91|213.31|210.91|213.31|210.91|213.31|210.91|0
1651052070000|2022-04-27 09:34:30|213.56|211.16|213.69|211.29|213.69|211.29|213.56|211.16|0
1651052080000|2022-04-27 09:34:40|213.82|211.42|213.82|211.42|213.82|211.42|213.76|211.36|0
1651052090000|2022-04-27 09:34:50|213.69|211.29|213.69|211.29|213.76|211.36|213.69|211.29|0
1651052100000|2022-04-27 09:35:00|213.56|211.16|213.31|210.91|213.56|211.16|213.31|210.91|0
1651052110000|2022-04-27 09:35:10|213.43|211.03|213.37|210.97|213.43|211.03|213.31|210.91|0
1651052120000|2022-04-27 09:35:20|213.31|210.91|213.43|211.03|213.43|211.03|213.31|210.91|0
1651052130000|2022-04-27 09:35:30|213.5|211.1|213.43|211.03|213.56|211.16|213.43|211.03|0
1651052140000|2022-04-27 09:35:40|213.5|211.1|213.3|210.9|213.69|211.29|213.3|210.9|0
1651052150000|2022-04-27 09:35:50|213.43|211.03|213.3|210.9|213.56|211.16|213.3|210.9|0
1651052160000|2022-04-27 09:36:00|213.56|211.16|213.37|210.97|213.56|211.16|213.37|210.97|0
1651052170000|2022-04-27 09:36:10|213.43|211.03|213.43|211.03|213.43|211.03|213.43|211.03|0
1651052180000|2022-04-27 09:36:20|213.56|211.16|213.43|211.03|213.56|211.16|213.43|211.03|0
1651052190000|2022-04-27 09:36:30|213.3|210.9|213.3|210.9|213.3|210.9|213.3|210.9|0
1651052200000|2022-04-27 09:36:40|212.79|210.39|212.79|210.39|212.92|210.52|212.79|210.39|0
1651052210000|2022-04-27 09:36:50|212.66|210.26|212.79|210.39|212.92|210.52|212.66|210.26|0
1651052220000|2022-04-27 09:37:00|212.92|210.52|213.17|210.77|213.17|210.77|212.92|210.52|0
1651052230000|2022-04-27 09:37:10|212.92|210.52|212.98|210.58|212.98|210.58|212.92|210.52|0
1651052240000|2022-04-27 09:37:20|212.92|210.52|212.98|210.58|213.05|210.65|212.92|210.52|0
1651052250000|2022-04-27 09:37:30|213.11|210.71|213.3|210.9|213.3|210.9|213.11|210.71|0
1651052260000|2022-04-27 09:37:40|213.17|210.77|213.43|211.03|213.5|211.1|213.17|210.77|0
1651052270000|2022-04-27 09:37:50|213.3|210.9|212.34|209.94|213.3|210.9|212.34|209.94|0
1651052280000|2022-04-27 09:38:00|212.27|209.87|212.21|209.81|212.27|209.87|211.89|209.49|0
1651052290000|2022-04-27 09:38:10|212.27|209.87|212.27|209.87|212.47|210.07|212.27|209.87|0
1651052300000|2022-04-27 09:38:20|212.34|209.94|212.34|209.94|212.34|209.94|212.34|209.94|0
1651052310000|2022-04-27 09:38:30|212.27|209.87|212.34|209.94|212.34|209.94|212.27|209.87|0
1651052320000|2022-04-27 09:38:40|212.27|209.87|212.27|209.87|212.34|209.94|212.27|209.87|0
1651052330000|2022-04-27 09:38:50|212.21|209.81|211.89|209.49|212.21|209.81|211.89|209.49|0
1651052340000|2022-04-27 09:39:00|211.63|209.23|211.89|209.49|211.89|209.49|211.63|209.23|0
1651052350000|2022-04-27 09:39:10|211.82|209.42|211.57|209.17|211.82|209.42|211.57|209.17|0
1651052360000|2022-04-27 09:39:20|211.63|209.23|211.37|208.97|211.63|209.23|211.24|208.84|0
1651052370000|2022-04-27 09:39:30|211.44|209.04|211.37|208.97|211.44|209.04|211.37|208.97|0
1651052380000|2022-04-27 09:39:40|211.31|208.91|211.24|208.84|211.31|208.91|211.12|208.72|0
1651052390000|2022-04-27 09:39:50|211.18|208.78|211.12|208.72|211.18|208.78|210.99|208.59|0
1651052410000|2022-04-27 09:40:10|210.99|208.59|211.12|208.72|211.12|208.72|210.99|208.59|0
1651052420000|2022-04-27 09:40:20|211.05|208.65|211.12|208.72|211.12|208.72|210.99|208.59|0
1651052430000|2022-04-27 09:40:30|211.05|208.65|211.12|208.72|211.12|208.72|211.05|208.65|0
1651052440000|2022-04-27 09:40:40|210.99|208.59|210.86|208.46|210.99|208.59|210.86|208.46|0
1651052450000|2022-04-27 09:40:50|210.73|208.33|210.73|208.33|210.73|208.33|210.6|208.2|0
1651052470000|2022-04-27 09:41:10|210.8|208.4|210.8|208.4|210.86|208.46|210.8|208.4|0
1651052480000|2022-04-27 09:41:20|210.73|208.33|210.86|208.46|210.86|208.46|210.73|208.33|0
1651052490000|2022-04-27 09:41:30|210.8|208.4|210.86|208.46|210.86|208.46|210.8|208.4|0
1651052500000|2022-04-27 09:41:40|210.99|208.59|210.6|208.2|210.99|208.59|210.6|208.2|0
1651052510000|2022-04-27 09:41:50|210.73|208.33|210.99|208.59|210.99|208.59|210.73|208.33|0
1651052520000|2022-04-27 09:42:00|211.57|209.17|211.88|209.48|211.88|209.48|211.57|209.17|0
1651052530000|2022-04-27 09:42:10|211.76|209.36|211.63|209.23|211.76|209.36|211.63|209.23|0
1651052540000|2022-04-27 09:42:20|211.69|209.29|211.24|208.84|211.69|209.29|211.24|208.84|0
1651052550000|2022-04-27 09:42:30|211.31|208.91|211.24|208.84|211.31|208.91|211.24|208.84|0
1651052560000|2022-04-27 09:42:40|211.11|208.71|211.11|208.71|211.24|208.84|211.11|208.71|0
1651052570000|2022-04-27 09:42:50|210.99|208.59|211.11|208.71|211.11|208.71|210.99|208.59|0
1651052580000|2022-04-27 09:43:00|210.99|208.59|211.24|208.84|211.24|208.84|210.99|208.59|0
1651052590000|2022-04-27 09:43:10|211.37|208.97|211.5|209.1|211.5|209.1|211.37|208.97|0
1651052600000|2022-04-27 09:43:20|211.37|208.97|211.37|208.97|211.37|208.97|211.37|208.97|0
1651052610000|2022-04-27 09:43:30|211.5|209.1|211.5|209.1|211.5|209.1|211.5|209.1|0
1651052620000|2022-04-27 09:43:40|211.44|209.04|211.63|209.23|211.63|209.23|211.44|209.04|0
1651052630000|2022-04-27 09:43:50|211.5|209.1|211.56|209.16|211.56|209.16|211.5|209.1|0
1651052640000|2022-04-27 09:44:00|211.5|209.1|211.44|209.04|211.56|209.16|211.44|209.04|0
1651052650000|2022-04-27 09:44:10|211.5|209.1|211.31|208.91|211.5|209.1|211.31|208.91|0
1651052660000|2022-04-27 09:44:20|211.24|208.84|211.24|208.84|211.31|208.91|211.24|208.84|0
1651052670000|2022-04-27 09:44:30|211.37|208.97|211.37|208.97|211.37|208.97|211.37|208.97|0
1651052680000|2022-04-27 09:44:40|211.44|209.04|211.63|209.23|211.63|209.23|211.44|209.04|0
1651052700000|2022-04-27 09:45:00|211.62|209.22|211.5|209.1|211.62|209.22|211.5|209.1|0
1651052710000|2022-04-27 09:45:10|211.37|208.97|211.5|209.1|211.5|209.1|211.37|208.97|0
1651052720000|2022-04-27 09:45:20|211.43|209.03|211.5|209.1|211.5|209.1|211.37|208.97|0
1651052730000|2022-04-27 09:45:30|211.62|209.22|211.62|209.22|211.62|209.22|211.62|209.22|0
1651052740000|2022-04-27 09:45:40|211.5|209.1|211.5|209.1|211.5|209.1|211.5|209.1|0
1651052750000|2022-04-27 09:45:50|211.62|209.22|211.43|209.03|211.62|209.22|211.43|209.03|0
1651052760000|2022-04-27 09:46:00|211.37|208.97|211.24|208.84|211.37|208.97|211.24|208.84|0
1651052770000|2022-04-27 09:46:10|211.37|208.97|211.37|208.97|211.37|208.97|211.24|208.84|0
1651052780000|2022-04-27 09:46:20|211.5|209.1|211.5|209.1|211.5|209.1|211.5|209.1|0
1651052790000|2022-04-27 09:46:30|211.56|209.16|212.65|210.25|212.65|210.25|211.56|209.16|0
1651052800000|2022-04-27 09:46:40|212.39|209.99|212.14|209.74|212.39|209.99|212.14|209.74|0
1651052810000|2022-04-27 09:46:50|212.2|209.8|212.65|210.25|212.65|210.25|212.2|209.8|0
1651052820000|2022-04-27 09:47:00|212.85|210.45|212.85|210.45|212.91|210.51|212.85|210.45|0
1651052830000|2022-04-27 09:47:10|212.78|210.38|212.91|210.51|212.91|210.51|212.78|210.38|0
1651052840000|2022-04-27 09:47:20|213.04|210.64|212.65|210.25|213.04|210.64|212.65|210.25|0
1651052850000|2022-04-27 09:47:30|212.78|210.38|212.72|210.32|212.78|210.38|212.65|210.25|0
1651052860000|2022-04-27 09:47:40|212.78|210.38|212.65|210.25|212.78|210.38|212.65|210.25|0
1651052870000|2022-04-27 09:47:50|212.72|210.32|212.72|210.32|212.91|210.51|212.72|210.32|0
1651052880000|2022-04-27 09:48:00|212.91|210.51|213.49|211.09|213.49|211.09|212.91|210.51|0
1651052890000|2022-04-27 09:48:10|213.55|211.15|213.36|210.96|213.55|211.15|213.36|210.96|0
1651052900000|2022-04-27 09:48:20|213.42|211.02|213.49|211.09|213.55|211.15|213.42|211.02|0
1651052910000|2022-04-27 09:48:30|213.55|211.15|213.17|210.77|213.55|211.15|213.17|210.77|0
1651052920000|2022-04-27 09:48:40|213.04|210.64|213.04|210.64|213.04|210.64|212.91|210.51|0
1651052930000|2022-04-27 09:48:50|212.97|210.57|212.78|210.38|212.97|210.57|212.78|210.38|0
1651052940000|2022-04-27 09:49:00|212.72|210.32|212.72|210.32|212.78|210.38|212.65|210.25|0
1651052950000|2022-04-27 09:49:10|212.78|210.38|212.65|210.25|212.78|210.38|212.65|210.25|0
1651052960000|2022-04-27 09:49:20|212.85|210.45|212.65|210.25|212.91|210.51|212.65|210.25|0
1651052970000|2022-04-27 09:49:30|212.91|210.51|213.16|210.76|213.16|210.76|212.91|210.51|0
1651052980000|2022-04-27 09:49:40|213.04|210.64|212.84|210.44|213.04|210.64|212.84|210.44|0
1651052990000|2022-04-27 09:49:50|212.78|210.38|212.78|210.38|212.78|210.38|212.72|210.32|0
1651053000000|2022-04-27 09:50:00|212.72|210.32|212.65|210.25|212.72|210.32|212.65|210.25|0
1651053010000|2022-04-27 09:50:10|212.72|210.32|212.39|209.99|212.72|210.32|212.39|209.99|0
1651053020000|2022-04-27 09:50:20|212.13|209.73|211.75|209.35|212.13|209.73|211.69|209.29|0
1651053030000|2022-04-27 09:50:30|211.69|209.29|211.75|209.35|211.75|209.35|211.62|209.22|0
1651053040000|2022-04-27 09:50:40|211.82|209.42|211.88|209.48|211.88|209.48|211.69|209.29|0
1651053050000|2022-04-27 09:50:50|211.82|209.42|211.82|209.42|211.88|209.48|211.82|209.42|0
1651053060000|2022-04-27 09:51:00|211.75|209.35|211.62|209.22|211.75|209.35|211.11|208.71|0
1651053070000|2022-04-27 09:51:10|211.75|209.35|211.81|209.41|211.81|209.41|211.62|209.22|0
1651053080000|2022-04-27 09:51:20|211.94|209.54|211.75|209.35|211.94|209.54|211.75|209.35|0
1651053090000|2022-04-27 09:51:30|211.88|209.48|211.62|209.22|211.88|209.48|211.62|209.22|0
1651053100000|2022-04-27 09:51:40|211.69|209.29|211.56|209.16|211.69|209.29|211.49|209.09|0
1651053110000|2022-04-27 09:51:50|211.62|209.22|211.49|209.09|211.62|209.22|211.49|209.09|0
1651053120000|2022-04-27 09:52:00|211.62|209.22|211.49|209.09|211.62|209.22|211.49|209.09|0
1651053130000|2022-04-27 09:52:10|211.56|209.16|211.56|209.16|211.56|209.16|211.56|209.16|0
1651053140000|2022-04-27 09:52:20|211.36|208.96|211.11|208.71|211.36|208.96|211.11|208.71|0
1651053150000|2022-04-27 09:52:30|211.3|208.9|211.11|208.71|211.36|208.96|211.11|208.71|0
1651053160000|2022-04-27 09:52:40|210.85|208.45|210.72|208.32|210.85|208.45|210.72|208.32|0
1651053170000|2022-04-27 09:52:50|210.59|208.19|210.72|208.32|210.72|208.32|210.59|208.19|0
1651053180000|2022-04-27 09:53:00|210.59|208.19|210.47|208.07|210.59|208.19|210.21|207.81|0
1651053190000|2022-04-27 09:53:10|210.34|207.94|210.59|208.19|210.59|208.19|210.34|207.94|0
1651053200000|2022-04-27 09:53:20|210.66|208.26|210.72|208.32|210.72|208.32|210.66|208.26|0
1651053210000|2022-04-27 09:53:30|210.85|208.45|210.85|208.45|210.85|208.45|210.85|208.45|0
1651053220000|2022-04-27 09:53:40|210.72|208.32|210.59|208.19|210.72|208.32|210.53|208.13|0
1651053230000|2022-04-27 09:53:50|210.72|208.32|210.79|208.39|210.85|208.45|210.72|208.32|0
1651053240000|2022-04-27 09:54:00|210.72|208.32|210.53|208.13|210.72|208.32|210.46|208.06|0
1651053250000|2022-04-27 09:54:10|210.59|208.19|210.59|208.19|210.59|208.19|210.59|208.19|0
1651053260000|2022-04-27 09:54:20|210.53|208.13|210.21|207.81|210.53|208.13|210.21|207.81|0
1651053270000|2022-04-27 09:54:30|210.46|208.06|210.59|208.19|210.59|208.19|210.46|208.06|0
1651053280000|2022-04-27 09:54:40|210.72|208.32|210.85|208.45|210.85|208.45|210.72|208.32|0
1651053290000|2022-04-27 09:54:50|210.72|208.32|210.98|208.58|210.98|208.58|210.72|208.32|0
1651053300000|2022-04-27 09:55:00|210.85|208.45|210.79|208.39|210.85|208.45|210.72|208.32|0
1651053310000|2022-04-27 09:55:10|210.72|208.32|210.34|207.94|210.79|208.39|210.34|207.94|0
1651053320000|2022-04-27 09:55:20|210.4|208|210.34|207.94|210.46|208.06|210.34|207.94|0
1651053330000|2022-04-27 09:55:30|210.4|208|210.08|207.68|210.4|208|210.08|207.68|0
1651053340000|2022-04-27 09:55:40|210.21|207.81|210.08|207.68|210.21|207.81|210.08|207.68|0
1651053350000|2022-04-27 09:55:50|210.21|207.81|210.21|207.81|210.21|207.81|210.15|207.75|0
1651053360000|2022-04-27 09:56:00|210.27|207.87|210.21|207.81|210.27|207.87|210.21|207.81|0
1651053370000|2022-04-27 09:56:10|210.4|208|210.46|208.06|210.59|208.19|210.4|208|0
1651053380000|2022-04-27 09:56:20|210.34|207.94|210.59|208.19|210.59|208.19|210.34|207.94|0
1651053390000|2022-04-27 09:56:30|210.72|208.32|210.72|208.32|210.72|208.32|210.72|208.32|0
1651053400000|2022-04-27 09:56:40|210.46|208.06|210.33|207.93|210.46|208.06|210.33|207.93|0
1651053410000|2022-04-27 09:56:50|210.21|207.81|209.44|207.04|210.21|207.81|209.44|207.04|0
1651053420000|2022-04-27 09:57:00|209.19|206.79|209.19|206.79|209.19|206.79|209.06|206.66|0
1651053430000|2022-04-27 09:57:10|209.25|206.85|209.06|206.66|209.31|206.91|209.06|206.66|0
1651053440000|2022-04-27 09:57:20|209|206.6|209.19|206.79|209.31|206.91|209|206.6|0
1651053450000|2022-04-27 09:57:30|209.13|206.73|209.31|206.91|209.31|206.91|209.13|206.73|0
1651053460000|2022-04-27 09:57:40|209.38|206.98|209.25|206.85|209.38|206.98|209.19|206.79|0
1651053470000|2022-04-27 09:57:50|209.31|206.91|209.31|206.91|209.31|206.91|209.31|206.91|0
1651053480000|2022-04-27 09:58:00|209.19|206.79|208.93|206.53|209.19|206.79|208.93|206.53|0
1651053490000|2022-04-27 09:58:10|209.06|206.66|208.93|206.53|209.19|206.79|208.93|206.53|0
1651053500000|2022-04-27 09:58:20|209.06|206.66|209.06|206.66|209.06|206.66|208.93|206.53|0
1651053510000|2022-04-27 09:58:30|209.31|206.91|209.31|206.91|209.44|207.04|209.31|206.91|0
1651053520000|2022-04-27 09:58:40|209.25|206.85|209.19|206.79|209.31|206.91|209.19|206.79|0
1651053530000|2022-04-27 09:58:50|209.31|206.91|209|206.6|209.31|206.91|208.93|206.53|0
1651053540000|2022-04-27 09:59:00|209.06|206.66|209.19|206.79|209.31|206.91|209.06|206.66|0
1651053550000|2022-04-27 09:59:10|209.12|206.72|209.31|206.91|209.31|206.91|209.12|206.72|0
1651053560000|2022-04-27 09:59:20|209.57|207.17|209.44|207.04|209.57|207.17|209.44|207.04|0
1651053570000|2022-04-27 09:59:30|209.31|206.91|209.25|206.85|209.31|206.91|209.18|206.78|0
1651053580000|2022-04-27 09:59:40|209.44|207.04|209.31|206.91|209.44|207.04|209.25|206.85|0
1651053590000|2022-04-27 09:59:50|209.38|206.98|209.31|206.91|209.38|206.98|209.31|206.91|0
1651053600000|2022-04-27 10:00:00|209.18|206.78|208.93|206.53|209.18|206.78|208.93|206.53|0
1651053610000|2022-04-27 10:00:10|209.18|206.78|209.12|206.72|209.18|206.78|209.06|206.66|0
1651053620000|2022-04-27 10:00:20|209.18|206.78|209.44|207.04|209.44|207.04|209.06|206.66|0
1651053630000|2022-04-27 10:00:30|209.57|207.17|209.31|206.91|209.57|207.17|209.31|206.91|0
1651053640000|2022-04-27 10:00:40|209.25|206.85|209.12|206.72|209.25|206.85|209.12|206.72|0
1651053650000|2022-04-27 10:00:50|209|206.6|209|206.6|209|206.6|209|206.6|0
1651053660000|2022-04-27 10:01:00|209.06|206.66|208.67|206.27|209.06|206.66|208.67|206.27|0
1651053670000|2022-04-27 10:01:10|208.74|206.34|209.18|206.78|209.18|206.78|208.74|206.34|0
1651053680000|2022-04-27 10:01:20|209.31|206.91|209.18|206.78|209.31|206.91|209.06|206.66|0
1651053690000|2022-04-27 10:01:30|208.99|206.59|208.87|206.47|208.99|206.59|208.87|206.47|0
1651053700000|2022-04-27 10:01:40|208.8|206.4|209.06|206.66|209.06|206.66|208.8|206.4|0
1651053710000|2022-04-27 10:01:50|208.8|206.4|208.87|206.47|208.87|206.47|208.8|206.4|0
1651053720000|2022-04-27 10:02:00|208.8|206.4|208.8|206.4|208.8|206.4|208.8|206.4|0
1651053730000|2022-04-27 10:02:10|208.74|206.34|208.67|206.27|208.74|206.34|208.55|206.15|0
1651053740000|2022-04-27 10:02:20|208.61|206.21|208.23|205.83|208.67|206.27|208.23|205.83|0
1651053750000|2022-04-27 10:02:30|208.1|205.7|208.17|205.77|208.17|205.77|207.91|205.51|0
1651053760000|2022-04-27 10:02:40|208.04|205.64|208.29|205.89|208.29|205.89|208.04|205.64|0
1651053770000|2022-04-27 10:02:50|208.17|205.77|208.04|205.64|208.17|205.77|208.04|205.64|0
1651053780000|2022-04-27 10:03:00|208.17|205.77|208.04|205.64|208.17|205.77|208.04|205.64|0
1651053790000|2022-04-27 10:03:10|208.17|205.77|207.91|205.51|208.17|205.77|207.91|205.51|0
1651053800000|2022-04-27 10:03:20|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1651053810000|2022-04-27 10:03:30|208.23|205.83|207.78|205.38|208.23|205.83|207.78|205.38|0
1651053820000|2022-04-27 10:03:40|207.85|205.45|207.91|205.51|207.91|205.51|207.78|205.38|0
1651053830000|2022-04-27 10:03:50|208.04|205.64|208.16|205.76|208.16|205.76|208.04|205.64|0
1651053840000|2022-04-27 10:04:00|208.04|205.64|208.23|205.83|208.23|205.83|208.04|205.64|0
1651053850000|2022-04-27 10:04:10|208.42|206.02|208.61|206.21|208.61|206.21|208.42|206.02|0
1651053860000|2022-04-27 10:04:20|208.8|206.4|208.61|206.21|208.8|206.4|208.54|206.14|0
1651053870000|2022-04-27 10:04:30|209.05|206.65|208.8|206.4|209.05|206.65|208.8|206.4|0
1651053880000|2022-04-27 10:04:40|208.67|206.27|208.54|206.14|208.67|206.27|208.54|206.14|0
1651053890000|2022-04-27 10:04:50|208.61|206.21|208.29|205.89|208.61|206.21|208.29|205.89|0
1651053900000|2022-04-27 10:05:00|208.54|206.14|208.54|206.14|208.61|206.21|208.54|206.14|0
1651053910000|2022-04-27 10:05:10|208.67|206.27|208.67|206.27|208.8|206.4|208.67|206.27|0
1651053920000|2022-04-27 10:05:20|209.05|206.65|208.93|206.53|209.18|206.78|208.93|206.53|0
1651053930000|2022-04-27 10:05:30|209.05|206.65|208.67|206.27|209.05|206.65|208.67|206.27|0
1651053940000|2022-04-27 10:05:40|208.54|206.14|209.05|206.65|209.05|206.65|208.54|206.14|0
1651053950000|2022-04-27 10:05:50|208.93|206.53|208.93|206.53|208.99|206.59|208.93|206.53|0
1651053960000|2022-04-27 10:06:00|208.92|206.52|208.99|206.59|208.99|206.59|208.92|206.52|0
1651053970000|2022-04-27 10:06:10|209.05|206.65|208.8|206.4|209.05|206.65|208.8|206.4|0
1651053980000|2022-04-27 10:06:20|208.92|206.52|208.92|206.52|208.92|206.52|208.86|206.46|0
1651053990000|2022-04-27 10:06:30|208.8|206.4|208.67|206.27|208.92|206.52|208.67|206.27|0
1651054000000|2022-04-27 10:06:40|208.74|206.34|208.67|206.27|208.74|206.34|208.67|206.27|0
1651054010000|2022-04-27 10:06:50|208.54|206.14|208.42|206.02|208.54|206.14|208.42|206.02|0
1651054020000|2022-04-27 10:07:00|208.61|206.21|208.29|205.89|208.61|206.21|208.29|205.89|0
1651054030000|2022-04-27 10:07:10|208.16|205.76|208.42|206.02|208.42|206.02|208.16|205.76|0
1651054040000|2022-04-27 10:07:20|208.61|206.21|208.54|206.14|208.67|206.27|208.54|206.14|0
1651054050000|2022-04-27 10:07:30|208.29|205.89|208.67|206.27|208.67|206.27|208.29|205.89|0
1651054060000|2022-04-27 10:07:40|208.42|206.02|208.42|206.02|208.42|206.02|208.29|205.89|0
1651054070000|2022-04-27 10:07:50|208.29|205.89|208.29|205.89|208.48|206.08|208.29|205.89|0
1651054080000|2022-04-27 10:08:00|208.03|205.63|208.03|205.63|208.03|205.63|208.03|205.63|0
1651054090000|2022-04-27 10:08:10|208.16|205.76|207.97|205.57|208.16|205.76|207.91|205.51|0
1651054100000|2022-04-27 10:08:20|208.16|205.76|208.29|205.89|208.41|206.01|208.16|205.76|0
1651054110000|2022-04-27 10:08:30|208.41|206.01|208.29|205.89|208.54|206.14|208.29|205.89|0
1651054120000|2022-04-27 10:08:40|208.41|206.01|208.54|206.14|208.54|206.14|208.29|205.89|0
1651054130000|2022-04-27 10:08:50|208.48|206.08|208.54|206.14|208.54|206.14|208.41|206.01|0
1651054140000|2022-04-27 10:09:00|208.41|206.01|208.41|206.01|208.41|206.01|208.29|205.89|0
1651054150000|2022-04-27 10:09:10|208.54|206.14|208.67|206.27|208.67|206.27|208.54|206.14|0
1651054160000|2022-04-27 10:09:20|208.48|206.08|208.41|206.01|208.48|206.08|208.29|205.89|0
1651054170000|2022-04-27 10:09:30|208.29|205.89|208.41|206.01|208.41|206.01|208.29|205.89|0
1651054180000|2022-04-27 10:09:40|208.54|206.14|208.48|206.08|208.67|206.27|208.48|206.08|0
1651054190000|2022-04-27 10:09:50|208.41|206.01|208.54|206.14|208.54|206.14|208.41|206.01|0
1651054200000|2022-04-27 10:10:00|208.61|206.21|208.61|206.21|208.61|206.21|208.61|206.21|0
1651054210000|2022-04-27 10:10:10|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1651054220000|2022-04-27 10:10:20|208.67|206.27|208.61|206.21|208.67|206.27|208.61|206.21|0
1651054230000|2022-04-27 10:10:30|208.67|206.27|208.48|206.08|208.67|206.27|208.48|206.08|0
1651054240000|2022-04-27 10:10:40|208.54|206.14|208.54|206.14|208.61|206.21|208.54|206.14|0
1651054250000|2022-04-27 10:10:50|208.67|206.27|208.67|206.27|208.67|206.27|208.67|206.27|0
1651054260000|2022-04-27 10:11:00|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1651054270000|2022-04-27 10:11:10|208.41|206.01|208.16|205.76|208.41|206.01|208.16|205.76|0
1651054280000|2022-04-27 10:11:20|208.03|205.63|208.16|205.76|208.16|205.76|208.03|205.63|0
1651054290000|2022-04-27 10:11:30|208.29|205.89|208.35|205.95|208.41|206.01|208.29|205.89|0
1651054300000|2022-04-27 10:11:40|208.29|205.89|208.54|206.14|208.54|206.14|208.28|205.88|0
1651054310000|2022-04-27 10:11:50|208.35|205.95|208.41|206.01|208.41|206.01|208.35|205.95|0
1651054320000|2022-04-27 10:12:00|208.28|205.88|207.9|205.5|208.28|205.88|207.9|205.5|0
1651054330000|2022-04-27 10:12:10|207.78|205.38|207.78|205.38|207.9|205.5|207.78|205.38|0
1651054340000|2022-04-27 10:12:20|208.7|206.3|208.04|205.64|208.82|206.42|208.04|205.64|0
1651054350000|2022-04-27 10:12:30|208.17|205.77|208.17|205.77|208.17|205.77|208.04|205.64|0
1651054360000|2022-04-27 10:12:40|208.04|205.64|208.04|205.64|208.04|205.64|207.91|205.51|0
1651054370000|2022-04-27 10:12:50|208.17|205.77|208.29|205.89|208.29|205.89|208.17|205.77|0
1651054380000|2022-04-27 10:13:00|208.23|205.83|208.29|205.89|208.29|205.89|208.23|205.83|0
1651054390000|2022-04-27 10:13:10|208.17|205.77|208.17|205.77|208.17|205.77|208.04|205.64|0
1651054400000|2022-04-27 10:13:20|208.11|205.71|208.04|205.64|208.11|205.71|208.04|205.64|0
1651054410000|2022-04-27 10:13:30|208.17|205.77|207.98|205.58|208.17|205.77|207.98|205.58|0
1651054420000|2022-04-27 10:13:40|207.91|205.51|207.91|205.51|208.04|205.64|207.91|205.51|0
1651054440000|2022-04-27 10:14:00|208.04|205.64|207.91|205.51|208.17|205.77|207.91|205.51|0
1651054450000|2022-04-27 10:14:10|208.04|205.64|208.17|205.77|208.29|205.89|208.04|205.64|0
1651054460000|2022-04-27 10:14:20|208.04|205.64|208.17|205.77|208.29|205.89|208.04|205.64|0
1651054470000|2022-04-27 10:14:30|208.04|205.64|208.04|205.64|208.04|205.64|207.91|205.51|0
1651054480000|2022-04-27 10:14:40|208.17|205.77|208.29|205.89|208.29|205.89|208.04|205.64|0
1651054490000|2022-04-27 10:14:50|208.16|205.76|208.16|205.76|208.23|205.83|208.16|205.76|0
1651054500000|2022-04-27 10:15:00|208.1|205.7|208.04|205.64|208.1|205.7|208.04|205.64|0
1651054510000|2022-04-27 10:15:10|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1651054520000|2022-04-27 10:15:20|207.98|205.58|208.1|205.7|208.1|205.7|207.98|205.58|0
1651054530000|2022-04-27 10:15:30|208.16|205.76|208.42|206.02|208.42|206.02|208.16|205.76|0
1651054540000|2022-04-27 10:15:40|208.55|206.15|208.8|206.4|208.8|206.4|208.48|206.08|0
1651054550000|2022-04-27 10:15:50|208.74|206.34|208.74|206.34|208.74|206.34|208.67|206.27|0
1651054560000|2022-04-27 10:16:00|208.67|206.27|208.42|206.02|208.67|206.27|208.42|206.02|0
1651054570000|2022-04-27 10:16:10|208.48|206.08|208.16|205.76|208.48|206.08|208.16|205.76|0
1651054580000|2022-04-27 10:16:20|208.23|205.83|208.29|205.89|208.29|205.89|208.23|205.83|0
1651054600000|2022-04-27 10:16:40|208.42|206.02|208.42|206.02|208.42|206.02|208.42|206.02|0
1651054610000|2022-04-27 10:16:50|208.29|205.89|208.42|206.02|208.42|206.02|208.16|205.76|0
1651054620000|2022-04-27 10:17:00|208.48|206.08|208.42|206.02|208.48|206.08|208.42|206.02|0
1651054630000|2022-04-27 10:17:10|208.54|206.14|208.42|206.02|208.54|206.14|208.42|206.02|0
1651054640000|2022-04-27 10:17:20|208.54|206.14|208.8|206.4|208.8|206.4|208.54|206.14|0
1651054650000|2022-04-27 10:17:30|209.05|206.65|209.05|206.65|209.18|206.78|209.05|206.65|0
1651054660000|2022-04-27 10:17:40|208.93|206.53|208.93|206.53|208.93|206.53|208.93|206.53|0
1651054670000|2022-04-27 10:17:50|208.8|206.4|208.67|206.27|208.8|206.4|208.67|206.27|0
1651054680000|2022-04-27 10:18:00|208.54|206.14|208.67|206.27|208.67|206.27|208.54|206.14|0
1651054690000|2022-04-27 10:18:10|208.54|206.14|208.67|206.27|208.67|206.27|208.54|206.14|0
1651054700000|2022-04-27 10:18:20|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1651054710000|2022-04-27 10:18:30|208.42|206.02|208.42|206.02|208.42|206.02|208.29|205.89|0
1651054720000|2022-04-27 10:18:40|208.48|206.08|208.48|206.08|208.48|206.08|208.42|206.02|0
1651054730000|2022-04-27 10:18:50|208.42|206.02|208.92|206.52|208.92|206.52|208.42|206.02|0
1651054740000|2022-04-27 10:19:00|208.8|206.4|209.05|206.65|209.12|206.72|208.8|206.4|0
1651054750000|2022-04-27 10:19:10|209.12|206.72|209.18|206.78|209.18|206.78|209.12|206.72|0
1651054760000|2022-04-27 10:19:20|209.05|206.65|209.05|206.65|209.05|206.65|208.92|206.52|0
1651054770000|2022-04-27 10:19:30|209.18|206.78|209.31|206.91|209.5|207.1|209.18|206.78|0
1651054780000|2022-04-27 10:19:40|209.43|207.03|209.43|207.03|209.56|207.16|209.43|207.03|0
1651054790000|2022-04-27 10:19:50|209.56|207.16|209.69|207.29|209.69|207.29|209.56|207.16|0
1651054800000|2022-04-27 10:20:00|209.56|207.16|209.56|207.16|209.56|207.16|209.56|207.16|0
1651054810000|2022-04-27 10:20:10|209.69|207.29|209.18|206.78|209.69|207.29|209.05|206.65|0
1651054820000|2022-04-27 10:20:20|209.24|206.84|209.69|207.29|209.69|207.29|209.24|206.84|0
1651054830000|2022-04-27 10:20:30|209.56|207.16|209.56|207.16|209.56|207.16|209.56|207.16|0
1651054840000|2022-04-27 10:20:40|209.43|207.03|209.43|207.03|209.56|207.16|209.43|207.03|0
1651054850000|2022-04-27 10:20:50|209.56|207.16|209.69|207.29|209.69|207.29|209.56|207.16|0
1651054860000|2022-04-27 10:21:00|209.56|207.16|209.56|207.16|209.56|207.16|209.56|207.16|0
1651054870000|2022-04-27 10:21:10|209.69|207.29|209.43|207.03|209.69|207.29|209.43|207.03|0
1651054900000|2022-04-27 10:21:40|209.37|206.97|209.43|207.03|209.43|207.03|209.37|206.97|0
1651054910000|2022-04-27 10:21:50|209.5|207.1|209.56|207.16|209.56|207.16|209.5|207.1|0
1651054920000|2022-04-27 10:22:00|209.5|207.1|209.24|206.84|209.5|207.1|209.24|206.84|0
1651054930000|2022-04-27 10:22:10|209.3|206.9|209.3|206.9|209.3|206.9|209.24|206.84|0
1651054940000|2022-04-27 10:22:20|209.43|207.03|209.3|206.9|209.43|207.03|209.24|206.84|0
1651054950000|2022-04-27 10:22:30|209.24|206.84|209.24|206.84|209.24|206.84|209.18|206.78|0
1651054960000|2022-04-27 10:22:40|209.3|206.9|209.3|206.9|209.3|206.9|209.3|206.9|0
1651054970000|2022-04-27 10:22:50|209.24|206.84|209.3|206.9|209.43|207.03|209.24|206.84|0
1651054980000|2022-04-27 10:23:00|209.43|207.03|209.37|206.97|209.43|207.03|209.37|206.97|0
1651054990000|2022-04-27 10:23:10|209.3|206.9|209.3|206.9|209.3|206.9|209.24|206.84|0
1651055000000|2022-04-27 10:23:20|209.24|206.84|209.18|206.78|209.24|206.84|209.18|206.78|0
1651055010000|2022-04-27 10:23:30|208.99|206.59|209.05|206.65|209.05|206.65|208.99|206.59|0
1651055020000|2022-04-27 10:23:40|209.11|206.71|209.3|206.9|209.3|206.9|209.11|206.71|0
1651055030000|2022-04-27 10:23:50|209.24|206.84|209.3|206.9|209.3|206.9|209.17|206.77|0
1651055040000|2022-04-27 10:24:00|209.24|206.84|209.3|206.9|209.3|206.9|209.24|206.84|0
1651055060000|2022-04-27 10:24:20|209.43|207.03|209.43|207.03|209.43|207.03|209.43|207.03|0
1651055070000|2022-04-27 10:24:30|209.56|207.16|209.3|206.9|209.68|207.28|209.3|206.9|0
1651055090000|2022-04-27 10:24:50|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1651055100000|2022-04-27 10:25:00|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1651055110000|2022-04-27 10:25:10|209.56|207.16|209.68|207.28|209.68|207.28|209.56|207.16|0
1651055120000|2022-04-27 10:25:20|209.62|207.22|209.68|207.28|209.68|207.28|209.62|207.22|0
1651055130000|2022-04-27 10:25:30|209.56|207.16|209.43|207.03|209.56|207.16|209.43|207.03|0
1651055140000|2022-04-27 10:25:40|209.68|207.28|209.68|207.28|209.68|207.28|209.56|207.16|0
1651055150000|2022-04-27 10:25:50|209.62|207.22|209.56|207.16|209.68|207.28|209.56|207.16|0
1651055170000|2022-04-27 10:26:10|209.68|207.28|209.56|207.16|209.68|207.28|209.56|207.16|0
1651055180000|2022-04-27 10:26:20|209.68|207.28|209.68|207.28|209.68|207.28|209.55|207.15|0
1651055190000|2022-04-27 10:26:30|209.62|207.22|209.68|207.28|209.68|207.28|209.62|207.22|0
1651055210000|2022-04-27 10:26:50|209.55|207.15|209.68|207.28|209.68|207.28|209.55|207.15|0
1651055220000|2022-04-27 10:27:00|209.55|207.15|209.68|207.28|209.68|207.28|209.55|207.15|0
1651055230000|2022-04-27 10:27:10|209.55|207.15|209.68|207.28|209.68|207.28|209.55|207.15|0
1651055240000|2022-04-27 10:27:20|209.62|207.22|209.55|207.15|209.62|207.22|209.55|207.15|0
1651055250000|2022-04-27 10:27:30|209.43|207.03|209.43|207.03|209.49|207.09|209.43|207.03|0
1651055260000|2022-04-27 10:27:40|209.3|206.9|209.55|207.15|209.68|207.28|209.3|206.9|0
1651055270000|2022-04-27 10:27:50|209.49|207.09|209.49|207.09|209.49|207.09|209.49|207.09|0
1651055280000|2022-04-27 10:28:00|209.55|207.15|209.43|207.03|209.55|207.15|209.3|206.9|0
1651055290000|2022-04-27 10:28:10|209.55|207.15|209.43|207.03|209.55|207.15|209.43|207.03|0
1651055300000|2022-04-27 10:28:20|209.49|207.09|209.49|207.09|209.55|207.15|209.49|207.09|0
1651055320000|2022-04-27 10:28:40|209.43|207.03|209.43|207.03|209.43|207.03|209.43|207.03|0
1651055330000|2022-04-27 10:28:50|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1651055340000|2022-04-27 10:29:00|209.68|207.28|209.68|207.28|209.68|207.28|209.68|207.28|0
1651055350000|2022-04-27 10:29:10|209.62|207.22|209.43|207.03|209.62|207.22|209.43|207.03|0
1651055360000|2022-04-27 10:29:20|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1651055370000|2022-04-27 10:29:30|209.42|207.02|209.42|207.02|209.42|207.02|209.42|207.02|0
1651055390000|2022-04-27 10:29:50|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1651055410000|2022-04-27 10:30:10|209.68|207.28|209.62|207.22|209.68|207.28|209.62|207.22|0
1651055420000|2022-04-27 10:30:20|209.68|207.28|209.55|207.15|209.68|207.28|209.55|207.15|0
1651055430000|2022-04-27 10:30:30|209.62|207.22|209.55|207.15|209.62|207.22|209.55|207.15|0
1651055450000|2022-04-27 10:30:50|209.68|207.28|209.68|207.28|209.68|207.28|209.68|207.28|0
1651055460000|2022-04-27 10:31:00|209.55|207.15|209.81|207.41|209.81|207.41|209.55|207.15|0
1651055470000|2022-04-27 10:31:10|210.06|207.66|209.93|207.53|210.06|207.66|209.93|207.53|0
1651055480000|2022-04-27 10:31:20|210.06|207.66|210.06|207.66|210.06|207.66|210.06|207.66|0
1651055490000|2022-04-27 10:31:30|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1651055510000|2022-04-27 10:31:50|209.81|207.41|209.87|207.47|209.93|207.53|209.81|207.41|0
1651055520000|2022-04-27 10:32:00|209.68|207.28|209.42|207.02|209.68|207.28|209.42|207.02|0
1651055530000|2022-04-27 10:32:10|209.49|207.09|209.62|207.22|209.62|207.22|209.49|207.09|0
1651055540000|2022-04-27 10:32:20|209.55|207.15|209.55|207.15|209.68|207.28|209.55|207.15|0
1651055550000|2022-04-27 10:32:30|209.49|207.09|209.68|207.28|209.68|207.28|209.49|207.09|0
1651055560000|2022-04-27 10:32:40|209.8|207.4|209.8|207.4|209.93|207.53|209.8|207.4|0
1651055570000|2022-04-27 10:32:50|210.06|207.66|210.06|207.66|210.19|207.79|210.06|207.66|0
1651055580000|2022-04-27 10:33:00|210.13|207.73|210.06|207.66|210.13|207.73|210.06|207.66|0
1651055590000|2022-04-27 10:33:10|210.19|207.79|210.19|207.79|210.19|207.79|210.19|207.79|0
1651055600000|2022-04-27 10:33:20|210.06|207.66|210.06|207.66|210.06|207.66|210.06|207.66|0
1651055610000|2022-04-27 10:33:30|210.13|207.73|210.19|207.79|210.19|207.79|210.13|207.73|0
1651055620000|2022-04-27 10:33:40|210.13|207.73|209.93|207.53|210.13|207.73|209.93|207.53|0
1651055630000|2022-04-27 10:33:50|209.74|207.34|209.74|207.34|209.74|207.34|209.74|207.34|0
1651055640000|2022-04-27 10:34:00|209.8|207.4|209.93|207.53|209.93|207.53|209.8|207.4|0
1651055650000|2022-04-27 10:34:10|210.06|207.66|210|207.6|210.06|207.66|210|207.6|0
1651055660000|2022-04-27 10:34:20|209.93|207.53|209.68|207.28|209.93|207.53|209.68|207.28|0
1651055670000|2022-04-27 10:34:30|209.61|207.21|209.68|207.28|209.68|207.28|209.61|207.21|0
1651055680000|2022-04-27 10:34:40|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1651055690000|2022-04-27 10:34:50|209.68|207.28|209.8|207.4|209.8|207.4|209.68|207.28|0
1651055700000|2022-04-27 10:35:00|209.93|207.53|210.06|207.66|210.06|207.66|209.93|207.53|0
1651055710000|2022-04-27 10:35:10|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1651055720000|2022-04-27 10:35:20|209.87|207.47|209.87|207.47|209.87|207.47|209.87|207.47|0
1651055730000|2022-04-27 10:35:30|209.8|207.4|209.8|207.4|209.8|207.4|209.8|207.4|0
1651055740000|2022-04-27 10:35:40|209.74|207.34|209.74|207.34|209.8|207.4|209.74|207.34|0
1651055750000|2022-04-27 10:35:50|209.67|207.27|209.67|207.27|209.67|207.27|209.67|207.27|0
1651055760000|2022-04-27 10:36:00|209.55|207.15|209.67|207.27|209.67|207.27|209.55|207.15|0
1651055770000|2022-04-27 10:36:10|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1651055780000|2022-04-27 10:36:20|209.55|207.15|209.67|207.27|209.8|207.4|209.55|207.15|0
1651055790000|2022-04-27 10:36:30|209.8|207.4|209.93|207.53|209.93|207.53|209.8|207.4|0
1651055810000|2022-04-27 10:36:50|209.87|207.47|209.87|207.47|209.87|207.47|209.87|207.47|0
1651055820000|2022-04-27 10:37:00|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1651055830000|2022-04-27 10:37:10|210.06|207.66|210.18|207.78|210.18|207.78|210.06|207.66|0
1651055840000|2022-04-27 10:37:20|210.31|207.91|210.31|207.91|210.44|208.04|210.31|207.91|0
1651055850000|2022-04-27 10:37:30|210.38|207.98|210.57|208.17|210.57|208.17|210.31|207.91|0
1651055860000|2022-04-27 10:37:40|210.7|208.3|210.63|208.23|210.7|208.3|210.63|208.23|0
1651055870000|2022-04-27 10:37:50|210.57|208.17|209.59|207.19|210.57|208.17|209.59|207.19|0
1651055880000|2022-04-27 10:38:00|209.52|207.12|210.56|208.16|210.56|208.16|209.52|207.12|0
1651055890000|2022-04-27 10:38:10|210.62|208.22|210.62|208.22|210.81|208.41|210.62|208.22|0
1651055900000|2022-04-27 10:38:20|210.56|208.16|209.92|207.52|210.56|208.16|209.92|207.52|0
1651055910000|2022-04-27 10:38:30|209.98|207.58|210.04|207.64|210.17|207.77|209.98|207.58|0
1651055920000|2022-04-27 10:38:40|209.92|207.52|208.9|206.5|209.92|207.52|208.9|206.5|0
1651055930000|2022-04-27 10:38:50|208.39|205.99|208.77|206.37|208.77|206.37|208.39|205.99|0
1651055940000|2022-04-27 10:39:00|208.9|206.5|208.9|206.5|208.9|206.5|208.77|206.37|0
1651055950000|2022-04-27 10:39:10|209.15|206.75|209.53|207.13|209.53|207.13|209.15|206.75|0
1651055960000|2022-04-27 10:39:20|209.41|207.01|209.66|207.26|209.66|207.26|209.41|207.01|0
1651055970000|2022-04-27 10:39:30|209.79|207.39|209.79|207.39|209.79|207.39|209.73|207.33|0
1651055980000|2022-04-27 10:39:40|209.92|207.52|210.04|207.64|210.04|207.64|209.92|207.52|0
1651055990000|2022-04-27 10:39:50|210.11|207.71|209.79|207.39|210.11|207.71|209.79|207.39|0
1651056000000|2022-04-27 10:40:00|209.85|207.45|209.66|207.26|209.85|207.45|209.6|207.2|0
1651056010000|2022-04-27 10:40:10|209.53|207.13|209.6|207.2|209.6|207.2|209.53|207.13|0
1651056020000|2022-04-27 10:40:20|209.53|207.13|209.15|206.75|209.53|207.13|209.15|206.75|0
1651056030000|2022-04-27 10:40:30|209.02|206.62|208.9|206.5|209.15|206.75|208.9|206.5|0
1651056040000|2022-04-27 10:40:40|209.02|206.62|209.22|206.82|209.28|206.88|209.02|206.62|0
1651056050000|2022-04-27 10:40:50|209.15|206.75|209.28|206.88|209.28|206.88|209.15|206.75|0
1651056060000|2022-04-27 10:41:00|209.34|206.94|209.47|207.07|209.47|207.07|209.34|206.94|0
1651056070000|2022-04-27 10:41:10|209.53|207.13|209.53|207.13|209.53|207.13|209.34|206.94|0
1651056080000|2022-04-27 10:41:20|209.41|207.01|209.53|207.13|209.53|207.13|209.34|206.94|0
1651056090000|2022-04-27 10:41:30|209.4|207|209.34|206.94|209.4|207|209.34|206.94|0
1651056100000|2022-04-27 10:41:40|209.4|207|209.66|207.26|209.66|207.26|209.4|207|0
1651056110000|2022-04-27 10:41:50|209.91|207.51|209.79|207.39|209.91|207.51|209.79|207.39|0
1651056120000|2022-04-27 10:42:00|209.91|207.51|209.73|207.33|209.91|207.51|209.73|207.33|0
1651056130000|2022-04-27 10:42:10|209.79|207.39|209.79|207.39|209.85|207.45|209.79|207.39|0
1651056150000|2022-04-27 10:42:30|209.85|207.45|209.79|207.39|209.85|207.45|209.79|207.39|0
1651056160000|2022-04-27 10:42:40|209.85|207.45|209.91|207.51|209.91|207.51|209.85|207.45|0
1651056170000|2022-04-27 10:42:50|210.04|207.64|209.98|207.58|210.04|207.64|209.98|207.58|0
1651056180000|2022-04-27 10:43:00|210.04|207.64|210.04|207.64|210.04|207.64|209.98|207.58|0
1651056190000|2022-04-27 10:43:10|209.98|207.58|210.11|207.71|210.11|207.71|209.98|207.58|0
1651056200000|2022-04-27 10:43:20|210.04|207.64|210.24|207.84|210.24|207.84|210.04|207.64|0
1651056210000|2022-04-27 10:43:30|210.3|207.9|211.06|208.66|211.06|208.66|210.3|207.9|0
1651056220000|2022-04-27 10:43:40|210.94|208.54|210.81|208.41|210.94|208.54|210.81|208.41|0
1651056230000|2022-04-27 10:43:50|210.94|208.54|210.81|208.41|210.94|208.54|210.81|208.41|0
1651056240000|2022-04-27 10:44:00|210.75|208.35|210.81|208.41|210.81|208.41|210.75|208.35|0
1651056250000|2022-04-27 10:44:10|210.75|208.35|210.81|208.41|210.81|208.41|210.68|208.28|0
1651056260000|2022-04-27 10:44:20|210.94|208.54|210.68|208.28|210.94|208.54|210.68|208.28|0
1651056270000|2022-04-27 10:44:30|210.81|208.41|210.81|208.41|210.81|208.41|210.81|208.41|0
1651056280000|2022-04-27 10:44:40|210.68|208.28|210.62|208.22|210.68|208.28|210.49|208.09|0
1651056290000|2022-04-27 10:44:50|210.68|208.28|210.55|208.15|210.68|208.28|210.55|208.15|0
1651056300000|2022-04-27 10:45:00|211.77|209.37|211.58|209.18|214.41|212.01|211.58|209.18|0
1651056310000|2022-04-27 10:45:10|212.03|209.63|209.47|207.07|212.03|209.63|209.02|206.62|0
1651056320000|2022-04-27 10:45:20|210.04|207.64|210.11|207.71|210.81|208.41|209.91|207.51|0
1651056330000|2022-04-27 10:45:30|210.62|208.22|210.68|208.28|210.68|208.28|210.42|208.02|0
1651056340000|2022-04-27 10:45:40|210.29|207.89|210.42|208.02|210.68|208.28|210.29|207.89|0
1651056350000|2022-04-27 10:45:50|210.17|207.77|210.74|208.34|210.74|208.34|210.17|207.77|0
1651056360000|2022-04-27 10:46:00|210.81|208.41|212.03|209.63|212.03|209.63|210.81|208.41|0
1651056370000|2022-04-27 10:46:10|212.22|209.82|211.83|209.43|212.22|209.82|211.83|209.43|0
1651056380000|2022-04-27 10:46:20|211.96|209.56|212.09|209.69|212.09|209.69|211.77|209.37|0
1651056390000|2022-04-27 10:46:30|211.9|209.5|211.7|209.3|211.9|209.5|211.7|209.3|0
1651056400000|2022-04-27 10:46:40|211.83|209.43|211.9|209.5|212.09|209.69|211.83|209.43|0
1651056410000|2022-04-27 10:46:50|211.7|209.3|211.96|209.56|211.96|209.56|211.7|209.3|0
1651056420000|2022-04-27 10:47:00|212.09|209.69|212.41|210.01|212.41|210.01|212.09|209.69|0
1651056430000|2022-04-27 10:47:10|212.09|209.69|212.09|209.69|212.22|209.82|212.09|209.69|0
1651056440000|2022-04-27 10:47:20|212.22|209.82|212.22|209.82|212.22|209.82|211.57|209.17|0
1651056450000|2022-04-27 10:47:30|212.47|210.07|212.47|210.07|212.6|210.2|212.47|210.07|0
1651056460000|2022-04-27 10:47:40|212.41|210.01|212.6|210.2|212.6|210.2|212.41|210.01|0
1651056470000|2022-04-27 10:47:50|212.73|210.33|212.34|209.94|212.73|210.33|212.34|209.94|0
1651056480000|2022-04-27 10:48:00|211.06|208.66|211.7|209.3|211.83|209.43|211.06|208.66|0
1651056490000|2022-04-27 10:48:10|211.83|209.43|211.7|209.3|211.83|209.43|211.7|209.3|0
1651056500000|2022-04-27 10:48:20|211.57|209.17|211.57|209.17|211.64|209.24|211.44|209.04|0
1651056510000|2022-04-27 10:48:30|211.38|208.98|210.93|208.53|211.38|208.98|210.8|208.4|0
1651056520000|2022-04-27 10:48:40|210.87|208.47|211.19|208.79|211.19|208.79|210.87|208.47|0
1651056530000|2022-04-27 10:48:50|211.25|208.85|211.19|208.79|211.38|208.98|211.19|208.79|0
1651056540000|2022-04-27 10:49:00|211.32|208.92|211.25|208.85|211.32|208.92|211.19|208.79|0
1651056550000|2022-04-27 10:49:10|211.06|208.66|210.8|208.4|211.06|208.66|210.8|208.4|0
1651056560000|2022-04-27 10:49:20|210.93|208.53|210.93|208.53|210.93|208.53|210.8|208.4|0
1651056570000|2022-04-27 10:49:30|210.49|208.09|210.16|207.76|210.49|208.09|210.1|207.7|0
1651056580000|2022-04-27 10:49:40|210.29|207.89|210.16|207.76|210.29|207.89|210.16|207.76|0
1651056590000|2022-04-27 10:49:50|210.23|207.83|210.74|208.34|210.74|208.34|210.16|207.76|0
1651056600000|2022-04-27 10:50:00|210.67|208.27|210.93|208.53|210.93|208.53|210.67|208.27|0
1651056610000|2022-04-27 10:50:10|210.49|208.09|210.74|208.34|210.74|208.34|210.49|208.09|0
1651056620000|2022-04-27 10:50:20|210.67|208.27|210.42|208.02|210.8|208.4|210.42|208.02|0
1651056630000|2022-04-27 10:50:30|210.55|208.15|210.55|208.15|210.61|208.21|210.55|208.15|0
1651056640000|2022-04-27 10:50:40|210.67|208.27|210.61|208.21|210.67|208.27|210.55|208.15|0
1651056650000|2022-04-27 10:50:50|210.67|208.27|210.8|208.4|210.8|208.4|210.55|208.15|0
1651056660000|2022-04-27 10:51:00|211|208.6|210.93|208.53|211|208.6|210.93|208.53|0
1651056670000|2022-04-27 10:51:10|210.67|208.27|210.8|208.4|210.8|208.4|210.67|208.27|0
1651056680000|2022-04-27 10:51:20|210.93|208.53|210.8|208.4|210.93|208.53|210.8|208.4|0
1651056690000|2022-04-27 10:51:30|211.58|209.18|211.58|209.18|211.58|209.18|211.58|209.18|0
1651056700000|2022-04-27 10:51:40|211.45|209.05|211.91|209.51|211.91|209.51|211.45|209.05|0
1651056710000|2022-04-27 10:51:50|211.84|209.44|211.71|209.31|211.84|209.44|211.71|209.31|0
1651056720000|2022-04-27 10:52:00|211.58|209.18|211.58|209.18|211.58|209.18|211.45|209.05|0
1651056730000|2022-04-27 10:52:10|211.45|209.05|211.58|209.18|211.58|209.18|211.33|208.93|0
1651056740000|2022-04-27 10:52:20|211.33|208.93|211.45|209.05|211.45|209.05|211.33|208.93|0
1651056750000|2022-04-27 10:52:30|211.33|208.93|211.33|208.93|211.58|209.18|211.33|208.93|0
1651056760000|2022-04-27 10:52:40|211.45|209.05|211.33|208.93|211.45|209.05|211.33|208.93|0
1651056780000|2022-04-27 10:53:00|210.81|208.41|210.43|208.03|210.81|208.41|210.43|208.03|0
1651056790000|2022-04-27 10:53:10|209.86|207.46|210.3|207.9|210.43|208.03|209.86|207.46|0
1651056800000|2022-04-27 10:53:20|210.18|207.78|210.12|207.72|210.18|207.78|210.05|207.65|0
1651056810000|2022-04-27 10:53:30|210.05|207.65|210.05|207.65|210.05|207.65|209.8|207.4|0
1651056820000|2022-04-27 10:53:40|209.92|207.52|209.29|206.89|209.92|207.52|209.29|206.89|0
1651056830000|2022-04-27 10:53:50|209.41|207.01|209.16|206.76|209.41|207.01|209.16|206.76|0
1651056840000|2022-04-27 10:54:00|209.03|206.63|208.91|206.51|209.16|206.76|208.91|206.51|0
1651056850000|2022-04-27 10:54:10|208.78|206.38|208.78|206.38|208.78|206.38|208.78|206.38|0
1651056860000|2022-04-27 10:54:20|208.65|206.25|208.78|206.38|208.78|206.38|208.59|206.19|0
1651056870000|2022-04-27 10:54:30|208.91|206.51|208.78|206.38|208.91|206.51|208.78|206.38|0
1651056880000|2022-04-27 10:54:40|208.72|206.32|208.91|206.51|208.91|206.51|208.72|206.32|0
1651056890000|2022-04-27 10:54:50|208.78|206.38|208.78|206.38|208.78|206.38|208.65|206.25|0
1651056900000|2022-04-27 10:55:00|208.65|206.25|208.65|206.25|208.65|206.25|208.65|206.25|0
1651056910000|2022-04-27 10:55:10|209.03|206.63|208.78|206.38|209.03|206.63|208.78|206.38|0
1651056920000|2022-04-27 10:55:20|208.65|206.25|208.4|206|208.65|206.25|208.34|205.94|0
1651056930000|2022-04-27 10:55:30|208.78|206.38|209.03|206.63|209.03|206.63|208.78|206.38|0
1651056940000|2022-04-27 10:55:40|208.9|206.5|208.9|206.5|208.9|206.5|208.9|206.5|0
1651056950000|2022-04-27 10:55:50|208.84|206.44|208.78|206.38|208.84|206.44|208.65|206.25|0
1651056960000|2022-04-27 10:56:00|208.84|206.44|209.03|206.63|209.03|206.63|208.84|206.44|0
1651056970000|2022-04-27 10:56:10|209.16|206.76|209.28|206.88|209.28|206.88|209.1|206.7|0
1651056980000|2022-04-27 10:56:20|209.41|207.01|209.41|207.01|209.41|207.01|209.41|207.01|0
1651056990000|2022-04-27 10:56:30|209.28|206.88|209.41|207.01|209.54|207.14|209.28|206.88|0
1651057000000|2022-04-27 10:56:40|209.28|206.88|209.54|207.14|209.54|207.14|209.28|206.88|0
1651057010000|2022-04-27 10:56:50|209.41|207.01|209.41|207.01|209.41|207.01|209.41|207.01|0
1651057020000|2022-04-27 10:57:00|209.54|207.14|209.67|207.27|209.67|207.27|209.54|207.14|0
1651057030000|2022-04-27 10:57:10|209.79|207.39|209.92|207.52|209.92|207.52|209.79|207.39|0
1651057040000|2022-04-27 10:57:20|209.35|206.95|209.35|206.95|209.41|207.01|209.35|206.95|0
1651057050000|2022-04-27 10:57:30|209.48|207.08|209.54|207.14|209.54|207.14|209.48|207.08|0
1651057060000|2022-04-27 10:57:40|209.41|207.01|209.54|207.14|209.54|207.14|209.41|207.01|0
1651057070000|2022-04-27 10:57:50|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1651057080000|2022-04-27 10:58:00|209.54|207.14|209.54|207.14|209.54|207.14|209.48|207.08|0
1651057090000|2022-04-27 10:58:10|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1651057100000|2022-04-27 10:58:20|209.54|207.14|209.41|207.01|209.54|207.14|209.28|206.88|0
1651057110000|2022-04-27 10:58:30|209.66|207.26|209.66|207.26|209.66|207.26|209.41|207.01|0
1651057120000|2022-04-27 10:58:40|209.79|207.39|209.79|207.39|209.79|207.39|209.73|207.33|0
1651057130000|2022-04-27 10:58:50|209.92|207.52|209.92|207.52|209.92|207.52|209.92|207.52|0
1651057140000|2022-04-27 10:59:00|209.98|207.58|210.17|207.77|210.3|207.9|209.98|207.58|0
1651057150000|2022-04-27 10:59:10|210.24|207.84|210.3|207.9|210.3|207.9|210.24|207.84|0
1651057160000|2022-04-27 10:59:20|210.17|207.77|210.3|207.9|210.3|207.9|210.17|207.77|0
1651057170000|2022-04-27 10:59:30|210.11|207.71|210.04|207.64|210.17|207.77|210.04|207.64|0
1651057180000|2022-04-27 10:59:40|209.86|207.46|209.79|207.39|209.86|207.46|209.66|207.26|0
1651057190000|2022-04-27 10:59:50|210.04|207.64|209.92|207.52|210.04|207.64|209.92|207.52|0
1651057200000|2022-04-27 11:00:00|209.86|207.46|210.55|208.15|210.55|208.15|209.86|207.46|0
1651057210000|2022-04-27 11:00:10|210.68|208.28|211.26|208.86|211.32|208.92|210.68|208.28|0
1651057220000|2022-04-27 11:00:20|211.19|208.79|210.94|208.54|211.19|208.79|210.94|208.54|0
1651057230000|2022-04-27 11:00:30|211.32|208.92|211.32|208.92|211.58|209.18|211.32|208.92|0
1651057240000|2022-04-27 11:00:40|211.45|209.05|211.45|209.05|211.45|209.05|211.45|209.05|0
1651057250000|2022-04-27 11:00:50|211.58|209.18|211.57|209.17|211.58|209.18|211.57|209.17|0
1651057260000|2022-04-27 11:01:00|211.51|209.11|211.83|209.43|211.83|209.43|211.51|209.11|0
1651057270000|2022-04-27 11:01:10|211.7|209.3|211.77|209.37|211.83|209.43|211.7|209.3|0
1651057280000|2022-04-27 11:01:20|211.9|209.5|212.09|209.69|212.09|209.69|211.9|209.5|0
1651057290000|2022-04-27 11:01:30|211.96|209.56|211.96|209.56|211.96|209.56|211.96|209.56|0
1651057300000|2022-04-27 11:01:40|212.21|209.81|212.09|209.69|212.21|209.81|212.09|209.69|0
1651057310000|2022-04-27 11:01:50|212.21|209.81|212.34|209.94|212.47|210.07|212.21|209.81|0
1651057320000|2022-04-27 11:02:00|212.09|209.69|212.09|209.69|212.21|209.81|212.09|209.69|0
1651057330000|2022-04-27 11:02:10|212.21|209.81|212.09|209.69|212.21|209.81|212.09|209.69|0
1651057340000|2022-04-27 11:02:20|211.96|209.56|212.34|209.94|212.34|209.94|211.96|209.56|0
1651057350000|2022-04-27 11:02:30|212.47|210.07|212.86|210.46|212.86|210.46|212.47|210.07|0
1651057360000|2022-04-27 11:02:40|213.24|210.84|213.37|210.97|213.37|210.97|213.24|210.84|0
1651057370000|2022-04-27 11:02:50|213.11|210.71|212.98|210.58|213.11|210.71|212.98|210.58|0
1651057380000|2022-04-27 11:03:00|213.24|210.84|213.37|210.97|213.37|210.97|213.24|210.84|0
1651057390000|2022-04-27 11:03:10|213.5|211.1|213.5|211.1|213.63|211.23|213.5|211.1|0
1651057400000|2022-04-27 11:03:20|213.69|211.29|213.63|211.23|213.69|211.29|213.63|211.23|0
1651057410000|2022-04-27 11:03:30|213.88|211.48|213.88|211.48|214.01|211.61|213.88|211.48|0
1651057420000|2022-04-27 11:03:40|213.82|211.42|213.69|211.29|213.82|211.42|213.63|211.23|0
1651057430000|2022-04-27 11:03:50|213.63|211.23|213.63|211.23|213.76|211.36|213.63|211.23|0
1651057440000|2022-04-27 11:04:00|213.88|211.48|213.75|211.35|213.88|211.48|213.75|211.35|0
1651057450000|2022-04-27 11:04:10|213.69|211.29|213.88|211.48|213.88|211.48|213.69|211.29|0
1651057460000|2022-04-27 11:04:20|214.01|211.61|214.14|211.74|214.14|211.74|214.01|211.61|0
1651057470000|2022-04-27 11:04:30|214.27|211.87|214.27|211.87|214.4|212|214.27|211.87|0
1651057480000|2022-04-27 11:04:40|214.4|212|214.4|212|214.53|212.13|214.4|212|0
1651057490000|2022-04-27 11:04:50|214.53|212.13|214.01|211.61|214.53|212.13|214.01|211.61|0
1651057500000|2022-04-27 11:05:00|214.14|211.74|214.14|211.74|214.27|211.87|214.14|211.74|0
1651057510000|2022-04-27 11:05:10|214.08|211.68|214.21|211.81|214.27|211.87|214.08|211.68|0
1651057520000|2022-04-27 11:05:20|214.27|211.87|214.59|212.19|214.59|212.19|214.21|211.81|0
1651057530000|2022-04-27 11:05:30|214.47|212.07|214.53|212.13|214.53|212.13|214.4|212|0
1651057540000|2022-04-27 11:05:40|214.59|212.19|214.47|212.07|214.59|212.19|214.47|212.07|0
1651057550000|2022-04-27 11:05:50|214.79|212.39|214.91|212.51|214.98|212.58|214.79|212.39|0
1651057560000|2022-04-27 11:06:00|215.04|212.64|215.17|212.77|215.17|212.77|215.04|212.64|0
1651057570000|2022-04-27 11:06:10|215.3|212.9|215.3|212.9|215.43|213.03|215.3|212.9|0
1651057580000|2022-04-27 11:06:20|215.17|212.77|215.63|213.23|215.63|213.23|215.17|212.77|0
1651057590000|2022-04-27 11:06:30|215.5|213.1|215.69|213.29|215.69|213.29|215.5|213.1|0
1651057600000|2022-04-27 11:06:40|215.95|213.55|216.08|213.68|216.08|213.68|215.95|213.55|0
1651057610000|2022-04-27 11:06:50|215.69|213.29|215.82|213.42|215.82|213.42|215.69|213.29|0
1651057620000|2022-04-27 11:07:00|215.69|213.29|215.43|213.03|215.82|213.42|215.43|213.03|0
1651057630000|2022-04-27 11:07:10|215.56|213.16|215.56|213.16|215.63|213.23|215.56|213.16|0
1651057640000|2022-04-27 11:07:20|215.43|213.03|215.56|213.16|215.56|213.16|215.3|212.9|0
1651057650000|2022-04-27 11:07:30|215.82|213.42|215.95|213.55|215.95|213.55|215.82|213.42|0
1651057660000|2022-04-27 11:07:40|216.08|213.68|215.69|213.29|216.08|213.68|215.69|213.29|0
1651057670000|2022-04-27 11:07:50|215.82|213.42|216.08|213.68|216.08|213.68|215.82|213.42|0
1651057680000|2022-04-27 11:08:00|215.95|213.55|215.56|213.16|215.95|213.55|215.56|213.16|0
1651057690000|2022-04-27 11:08:10|215.69|213.29|215.56|213.16|215.76|213.36|215.5|213.1|0
1651057700000|2022-04-27 11:08:20|215.63|213.23|215.69|213.29|215.69|213.29|215.56|213.16|0
1651057710000|2022-04-27 11:08:30|215.95|213.55|215.69|213.29|215.95|213.55|215.69|213.29|0
1651057720000|2022-04-27 11:08:40|215.56|213.16|215.3|212.9|215.63|213.23|215.17|212.77|0
1651057730000|2022-04-27 11:08:50|215.24|212.84|215.43|213.03|215.56|213.16|215.24|212.84|0
1651057740000|2022-04-27 11:09:00|215.69|213.29|215.5|213.1|215.69|213.29|215.5|213.1|0
1651057750000|2022-04-27 11:09:10|215.43|213.03|215.56|213.16|215.56|213.16|215.43|213.03|0
1651057760000|2022-04-27 11:09:20|215.69|213.29|215.69|213.29|215.95|213.55|215.69|213.29|0
1651057770000|2022-04-27 11:09:30|215.95|213.55|215.95|213.55|215.95|213.55|215.95|213.55|0
1651057780000|2022-04-27 11:09:40|216.08|213.68|217.25|214.85|217.25|214.85|216.08|213.68|0
1651057790000|2022-04-27 11:09:50|217.38|214.98|217.38|214.98|217.51|215.11|217.32|214.92|0
1651057800000|2022-04-27 11:10:00|217.51|215.11|217.51|215.11|217.51|215.11|217.45|215.05|0
1651057810000|2022-04-27 11:10:10|217.71|215.31|217.51|215.11|217.71|215.31|217.38|214.98|0
1651057820000|2022-04-27 11:10:20|217.25|214.85|217.38|214.98|217.38|214.98|217.25|214.85|0
1651057830000|2022-04-27 11:10:30|217.25|214.85|216.99|214.59|217.25|214.85|216.99|214.59|0
1651057840000|2022-04-27 11:10:40|216.86|214.46|216.73|214.33|216.86|214.46|216.73|214.33|0
1651057850000|2022-04-27 11:10:50|216.6|214.2|216.73|214.33|216.73|214.33|216.6|214.2|0
1651057860000|2022-04-27 11:11:00|216.92|214.52|216.92|214.52|216.99|214.59|216.92|214.52|0
1651057870000|2022-04-27 11:11:10|216.99|214.59|217.31|214.91|217.31|214.91|216.99|214.59|0
1651057880000|2022-04-27 11:11:20|217.38|214.98|217.38|214.98|217.38|214.98|217.12|214.72|0
1651057890000|2022-04-27 11:11:30|217.25|214.85|216.99|214.59|217.25|214.85|216.99|214.59|0
1651057900000|2022-04-27 11:11:40|216.86|214.46|216.86|214.46|216.99|214.59|216.86|214.46|0
1651057910000|2022-04-27 11:11:50|216.73|214.33|216.6|214.2|216.73|214.33|216.6|214.2|0
1651057920000|2022-04-27 11:12:00|217.05|214.65|216.99|214.59|217.12|214.72|216.99|214.59|0
1651057930000|2022-04-27 11:12:10|216.92|214.52|217.25|214.85|217.25|214.85|216.86|214.46|0
1651057940000|2022-04-27 11:12:20|217.12|214.72|216.99|214.59|217.25|214.85|216.99|214.59|0
1651057950000|2022-04-27 11:12:30|216.79|214.39|216.98|214.58|217.12|214.72|216.79|214.39|0
1651057960000|2022-04-27 11:12:40|216.85|214.45|216.85|214.45|216.85|214.45|216.72|214.32|0
1651057980000|2022-04-27 11:13:00|216.72|214.32|216.33|213.93|216.72|214.32|216.33|213.93|0
1651057990000|2022-04-27 11:13:10|216.27|213.87|216.2|213.8|216.27|213.87|216.07|213.67|0
1651058000000|2022-04-27 11:13:20|216.33|213.93|216.27|213.87|216.33|213.93|216.27|213.87|0
1651058010000|2022-04-27 11:13:30|216.33|213.93|216.2|213.8|216.33|213.93|216.2|213.8|0
1651058020000|2022-04-27 11:13:40|216.07|213.67|216.07|213.67|216.07|213.67|216.07|213.67|0
1651058030000|2022-04-27 11:13:50|216.2|213.8|216.46|214.06|216.46|214.06|216.2|213.8|0
1651058040000|2022-04-27 11:14:00|216.59|214.19|216.72|214.32|216.85|214.45|216.59|214.19|0
1651058050000|2022-04-27 11:14:10|216.79|214.39|216.59|214.19|216.85|214.45|216.59|214.19|0
1651058060000|2022-04-27 11:14:20|216.46|214.06|216.53|214.13|216.53|214.13|216.46|214.06|0
1651058070000|2022-04-27 11:14:30|216.59|214.19|216.46|214.06|216.59|214.19|216.46|214.06|0
1651058080000|2022-04-27 11:14:40|216.33|213.93|216.2|213.8|216.33|213.93|216.2|213.8|0
1651058090000|2022-04-27 11:14:50|216.14|213.74|216.07|213.67|216.14|213.74|216.07|213.67|0
1651058100000|2022-04-27 11:15:00|216.2|213.8|216.14|213.74|216.2|213.8|216.07|213.67|0
1651058110000|2022-04-27 11:15:10|216.07|213.67|216.33|213.93|216.33|213.93|215.94|213.54|0
1651058120000|2022-04-27 11:15:20|216.2|213.8|216.2|213.8|216.2|213.8|216.2|213.8|0
1651058130000|2022-04-27 11:15:30|216.07|213.67|216.46|214.06|216.46|214.06|216.07|213.67|0
1651058140000|2022-04-27 11:15:40|216.59|214.19|216.33|213.93|216.59|214.19|216.33|213.93|0
1651058150000|2022-04-27 11:15:50|216.46|214.06|216.72|214.32|216.72|214.32|216.46|214.06|0
1651058160000|2022-04-27 11:16:00|216.59|214.19|216.72|214.32|216.72|214.32|216.53|214.13|0
1651058170000|2022-04-27 11:16:10|216.85|214.45|216.72|214.32|216.85|214.45|216.72|214.32|0
1651058180000|2022-04-27 11:16:20|216.59|214.19|216.46|214.06|216.59|214.19|216.46|214.06|0
1651058190000|2022-04-27 11:16:30|216.2|213.8|216.07|213.67|216.2|213.8|216.07|213.67|0
1651058200000|2022-04-27 11:16:40|216.01|213.61|215.94|213.54|216.01|213.61|215.94|213.54|0
1651058210000|2022-04-27 11:16:50|216.07|213.67|216.2|213.8|216.2|213.8|216.07|213.67|0
1651058220000|2022-04-27 11:17:00|216.33|213.93|216.33|213.93|216.33|213.93|216.33|213.93|0
1651058230000|2022-04-27 11:17:10|216.46|214.06|216.46|214.06|216.46|214.06|216.46|214.06|0
1651058240000|2022-04-27 11:17:20|216.66|214.26|216.98|214.58|216.98|214.58|216.59|214.19|0
1651058250000|2022-04-27 11:17:30|217.05|214.65|216.72|214.32|217.05|214.65|216.72|214.32|0
1651058260000|2022-04-27 11:17:40|216.85|214.45|216.27|213.87|216.85|214.45|216.27|213.87|0
1651058270000|2022-04-27 11:17:50|216.4|214|216.33|213.93|216.46|214.06|216.33|213.93|0
1651058280000|2022-04-27 11:18:00|216.46|214.06|216.2|213.8|216.46|214.06|216.2|213.8|0
1651058290000|2022-04-27 11:18:10|216.33|213.93|216.33|213.93|216.33|213.93|216.33|213.93|0
1651058300000|2022-04-27 11:18:20|216.2|213.8|216.59|214.19|216.59|214.19|216.2|213.8|0
1651058310000|2022-04-27 11:18:30|216.72|214.32|216.53|214.13|216.72|214.32|216.53|214.13|0
1651058320000|2022-04-27 11:18:40|216.46|214.06|216.33|213.93|216.46|214.06|216.33|213.93|0
1651058330000|2022-04-27 11:18:50|216.2|213.8|216.46|214.06|216.46|214.06|216.2|213.8|0
1651058340000|2022-04-27 11:19:00|216.33|213.93|216.46|214.06|216.46|214.06|216.33|213.93|0
1651058350000|2022-04-27 11:19:10|216.72|214.32|216.59|214.19|216.72|214.32|216.59|214.19|0
1651058360000|2022-04-27 11:19:20|216.72|214.32|216.85|214.45|216.85|214.45|216.72|214.32|0
1651058370000|2022-04-27 11:19:30|217.11|214.71|217.24|214.84|217.24|214.84|217.11|214.71|0
1651058380000|2022-04-27 11:19:40|217.37|214.97|217.57|215.17|217.57|215.17|217.37|214.97|0
1651058390000|2022-04-27 11:19:50|217.7|215.3|218.28|215.88|218.28|215.88|217.7|215.3|0
1651058400000|2022-04-27 11:20:00|218.15|215.75|218.02|215.62|218.15|215.75|218.02|215.62|0
1651058410000|2022-04-27 11:20:10|217.89|215.49|217.89|215.49|217.89|215.49|217.89|215.49|0
1651058430000|2022-04-27 11:20:30|217.76|215.36|217.63|215.23|217.76|215.36|217.63|215.23|0
1651058440000|2022-04-27 11:20:40|217.5|215.1|217.63|215.23|217.63|215.23|217.5|215.1|0
1651058450000|2022-04-27 11:20:50|217.5|215.1|217.89|215.49|217.89|215.49|217.5|215.1|0
1651058460000|2022-04-27 11:21:00|218.09|215.69|218.15|215.75|218.15|215.75|218.09|215.69|0
1651058470000|2022-04-27 11:21:10|218.02|215.62|218.41|216.01|218.41|216.01|218.02|215.62|0
1651058480000|2022-04-27 11:21:20|218.81|216.41|219.27|216.87|219.27|216.87|218.81|216.41|0
1651058490000|2022-04-27 11:21:30|219.2|216.8|218.61|216.21|219.2|216.8|218.54|216.14|0
1651058500000|2022-04-27 11:21:40|218.67|216.27|218.54|216.14|218.67|216.27|218.54|216.14|0
1651058510000|2022-04-27 11:21:50|218.28|215.88|218.8|216.4|218.8|216.4|218.28|215.88|0
1651058520000|2022-04-27 11:22:00|219.2|216.8|219.33|216.93|219.33|216.93|219.2|216.8|0
1651058530000|2022-04-27 11:22:10|219.27|216.87|218.67|216.27|219.27|216.87|218.67|216.27|0
1651058540000|2022-04-27 11:22:20|218.74|216.34|218.54|216.14|218.74|216.34|218.54|216.14|0
1651058550000|2022-04-27 11:22:30|219.07|216.67|219.13|216.73|219.13|216.73|219.07|216.67|0
1651058560000|2022-04-27 11:22:40|218.93|216.53|218.67|216.27|219|216.6|218.67|216.27|0
1651058570000|2022-04-27 11:22:50|218.8|216.4|219.07|216.67|219.07|216.67|218.8|216.4|0
1651058580000|2022-04-27 11:23:00|219|216.6|219.2|216.8|219.2|216.8|219|216.6|0
1651058590000|2022-04-27 11:23:10|219.33|216.93|219.33|216.93|219.33|216.93|219.33|216.93|0
1651058600000|2022-04-27 11:23:20|219.2|216.8|219.46|217.06|219.59|217.19|219.2|216.8|0
1651058610000|2022-04-27 11:23:30|219.59|217.19|219.33|216.93|219.59|217.19|219.33|216.93|0
1651058620000|2022-04-27 11:23:40|219.46|217.06|219.46|217.06|219.46|217.06|219.33|216.93|0
1651058630000|2022-04-27 11:23:50|219.59|217.19|219.72|217.32|219.85|217.45|219.59|217.19|0
1651058640000|2022-04-27 11:24:00|219.46|217.06|219.46|217.06|219.59|217.19|219.46|217.06|0
1651058650000|2022-04-27 11:24:10|220.11|217.71|220.38|217.98|220.38|217.98|219.98|217.58|0
1651058660000|2022-04-27 11:24:20|220.51|218.11|220.38|217.98|220.64|218.24|220.38|217.98|0
1651058670000|2022-04-27 11:24:30|220.31|217.91|220.51|218.11|221.96|219.56|220.31|217.91|0
1651058680000|2022-04-27 11:24:40|220.9|218.5|221.43|219.03|221.43|219.03|220.9|218.5|0
1651058690000|2022-04-27 11:24:50|221.56|219.16|221.56|219.16|221.83|219.43|221.56|219.16|0
1651058700000|2022-04-27 11:25:00|221.3|218.9|221.1|218.7|221.3|218.9|221.1|218.7|0
1651058710000|2022-04-27 11:25:10|221.5|219.1|222.22|219.82|222.22|219.82|221.5|219.1|0
1651058720000|2022-04-27 11:25:20|222.09|219.69|222.22|219.82|222.35|219.95|222.09|219.69|0
1651058730000|2022-04-27 11:25:30|222.35|219.95|222.62|220.22|222.75|220.35|222.35|219.95|0
1651058740000|2022-04-27 11:25:40|222.56|220.16|222.35|219.95|222.56|220.16|222.22|219.82|0
1651058750000|2022-04-27 11:25:50|222.49|220.09|222.62|220.22|222.75|220.35|222.35|219.95|0
1651058760000|2022-04-27 11:26:00|222.49|220.09|223.02|220.62|223.02|220.62|222.49|220.09|0
1651058770000|2022-04-27 11:26:10|222.88|220.48|223.15|220.75|223.15|220.75|222.88|220.48|0
1651058780000|2022-04-27 11:26:20|223.28|220.88|223.81|221.41|223.95|221.55|223.28|220.88|0
1651058790000|2022-04-27 11:26:30|223.68|221.28|223.68|221.28|223.68|221.28|223.68|221.28|0
1651058800000|2022-04-27 11:26:40|223.81|221.41|223.95|221.55|223.95|221.55|223.81|221.41|0
1651058810000|2022-04-27 11:26:50|223.68|221.28|223.81|221.41|223.81|221.41|223.48|221.08|0
1651058820000|2022-04-27 11:27:00|224.21|221.81|224.21|221.81|224.21|221.81|224.08|221.68|0
1651058830000|2022-04-27 11:27:10|224.08|221.68|223.55|221.15|224.08|221.68|223.55|221.15|0
1651058840000|2022-04-27 11:27:20|223.68|221.28|223.15|220.75|223.68|221.28|223.15|220.75|0
1651058850000|2022-04-27 11:27:30|223.02|220.62|223.15|220.75|223.48|221.08|223.02|220.62|0
1651058860000|2022-04-27 11:27:40|223.41|221.01|223.15|220.75|223.41|221.01|223.15|220.75|0
1651058870000|2022-04-27 11:27:50|223.02|220.62|222.75|220.35|223.02|220.62|222.75|220.35|0
1651058880000|2022-04-27 11:28:00|222.88|220.48|223.15|220.75|223.28|220.88|222.88|220.48|0
1651058890000|2022-04-27 11:28:10|222.88|220.48|223.15|220.75|223.15|220.75|222.88|220.48|0
1651058900000|2022-04-27 11:28:20|223.22|220.82|223.22|220.82|223.22|220.82|223.15|220.75|0
1651058910000|2022-04-27 11:28:30|223.15|220.75|223.01|220.61|223.28|220.88|223.01|220.61|0
1651058920000|2022-04-27 11:28:40|223.41|221.01|223.35|220.95|223.41|221.01|223.35|220.95|0
1651058930000|2022-04-27 11:28:50|223.41|221.01|223.35|220.95|223.41|221.01|223.35|220.95|0
1651058940000|2022-04-27 11:29:00|223.61|221.21|224.08|221.68|224.08|221.68|223.61|221.21|0
1651058950000|2022-04-27 11:29:10|223.88|221.48|224.34|221.94|224.34|221.94|223.88|221.48|0
1651058960000|2022-04-27 11:29:20|224.21|221.81|223.94|221.54|224.21|221.81|223.94|221.54|0
1651058970000|2022-04-27 11:29:30|223.81|221.41|224.08|221.68|224.08|221.68|223.81|221.41|0
1651058980000|2022-04-27 11:29:40|224.21|221.81|224.21|221.81|224.21|221.81|224.21|221.81|0
1651058990000|2022-04-27 11:29:50|224.08|221.68|224.48|222.08|224.48|222.08|224.08|221.68|0
1651059000000|2022-04-27 11:30:00|224.47|222.07|224.61|222.21|224.74|222.34|224.41|222.01|0
1651059010000|2022-04-27 11:30:10|224.34|221.94|224.61|222.21|224.61|222.21|224.21|221.81|0
1651059020000|2022-04-27 11:30:20|224.68|222.28|226.56|224.16|226.56|224.16|224.61|222.21|0
1651059030000|2022-04-27 11:30:30|227.09|224.69|226.9|224.5|227.09|224.69|223.8|221.4|0
1651059040000|2022-04-27 11:30:40|226.1|223.7|225.43|223.03|226.23|223.83|225.43|223.03|0
1651059050000|2022-04-27 11:30:50|225.3|222.9|224.9|222.5|225.3|222.9|224.77|222.37|0
1651059060000|2022-04-27 11:31:00|225.03|222.63|224.77|222.37|225.3|222.9|224.77|222.37|0
1651059070000|2022-04-27 11:31:10|224.63|222.23|224.44|222.04|224.63|222.23|224.44|222.04|0
1651059080000|2022-04-27 11:31:20|224.5|222.1|224.63|222.23|224.77|222.37|224.5|222.1|0
1651059090000|2022-04-27 11:31:30|224.5|222.1|224.57|222.17|224.57|222.17|224.5|222.1|0
1651059100000|2022-04-27 11:31:40|224.5|222.1|225.03|222.63|225.03|222.63|224.5|222.1|0
1651059110000|2022-04-27 11:31:50|225.3|222.9|225.16|222.76|225.3|222.9|225.16|222.76|0
1651059120000|2022-04-27 11:32:00|225.23|222.83|225.16|222.76|225.56|223.16|225.16|222.76|0
1651059130000|2022-04-27 11:32:10|225.03|222.63|225.56|223.16|225.56|223.16|225.03|222.63|0
1651059140000|2022-04-27 11:32:20|225.43|223.03|225.43|223.03|225.43|223.03|225.3|222.9|0
1651059150000|2022-04-27 11:32:30|225.3|222.9|225.03|222.63|225.3|222.9|225.03|222.63|0
1651059160000|2022-04-27 11:32:40|224.9|222.5|225.16|222.76|225.16|222.76|224.9|222.5|0
1651059170000|2022-04-27 11:32:50|225.3|222.9|225.56|223.16|225.56|223.16|225.3|222.9|0
1651059180000|2022-04-27 11:33:00|225.69|223.29|225.63|223.23|225.96|223.56|225.63|223.23|0
1651059190000|2022-04-27 11:33:10|225.43|223.03|225.56|223.16|225.76|223.36|225.43|223.03|0
1651059200000|2022-04-27 11:33:20|225.43|223.03|225.69|223.29|225.69|223.29|225.36|222.96|0
1651059210000|2022-04-27 11:33:30|225.63|223.23|225.83|223.43|225.83|223.43|225.63|223.23|0
1651059220000|2022-04-27 11:33:40|225.9|223.5|225.36|222.96|225.9|223.5|225.36|222.96|0
1651059230000|2022-04-27 11:33:50|225.03|222.63|225.3|222.9|225.3|222.9|224.9|222.5|0
1651059240000|2022-04-27 11:34:00|225.43|223.03|224.9|222.5|225.43|223.03|224.9|222.5|0
1651059250000|2022-04-27 11:34:10|224.63|222.23|224.5|222.1|224.63|222.23|224.5|222.1|0
1651059260000|2022-04-27 11:34:20|224.37|221.97|224.37|221.97|224.37|221.97|224.23|221.83|0
1651059270000|2022-04-27 11:34:30|224.5|222.1|224.5|222.1|224.76|222.36|224.5|222.1|0
1651059280000|2022-04-27 11:34:40|224.57|222.17|224.63|222.23|224.76|222.36|224.37|221.97|0
1651059290000|2022-04-27 11:34:50|224.76|222.36|225.16|222.76|225.16|222.76|224.76|222.36|0
1651059300000|2022-04-27 11:35:00|224.76|222.36|224.7|222.3|224.76|222.36|224.5|222.1|0
1651059310000|2022-04-27 11:35:10|224.63|222.23|224.1|221.7|224.63|222.23|224.1|221.7|0
1651059320000|2022-04-27 11:35:20|224.04|221.64|223.84|221.44|224.1|221.7|223.84|221.44|0
1651059330000|2022-04-27 11:35:30|224.23|221.83|224.23|221.83|224.37|221.97|224.17|221.77|0
1651059340000|2022-04-27 11:35:40|224.37|221.97|224.63|222.23|224.63|222.23|224.3|221.9|0
1651059350000|2022-04-27 11:35:50|225.03|222.63|224.7|222.3|225.03|222.63|224.7|222.3|0
1651059360000|2022-04-27 11:36:00|223.97|221.57|224.5|222.1|224.5|222.1|223.97|221.57|0
1651059370000|2022-04-27 11:36:10|224.37|221.97|224.1|221.7|224.37|221.97|224.1|221.7|0
1651059380000|2022-04-27 11:36:20|224.04|221.64|224.63|222.23|224.63|222.23|224.04|221.64|0
1651059390000|2022-04-27 11:36:30|224.57|222.17|224.36|221.96|224.57|222.17|224.36|221.96|0
1651059400000|2022-04-27 11:36:40|224.57|222.17|224.63|222.23|224.7|222.3|224.57|222.17|0
1651059410000|2022-04-27 11:36:50|224.89|222.49|225.16|222.76|225.23|222.83|224.89|222.49|0
1651059420000|2022-04-27 11:37:00|225.03|222.63|224.3|221.9|225.03|222.63|224.23|221.83|0
1651059430000|2022-04-27 11:37:10|224.23|221.83|224.1|221.7|224.23|221.83|224.1|221.7|0
1651059440000|2022-04-27 11:37:20|224.17|221.77|224.23|221.83|224.36|221.96|224.17|221.77|0
1651059450000|2022-04-27 11:37:30|224.17|221.77|224.23|221.83|224.36|221.96|224.17|221.77|0
1651059470000|2022-04-27 11:37:50|224.3|221.9|224.43|222.03|224.43|222.03|224.23|221.83|0
1651059480000|2022-04-27 11:38:00|223.66|221.26|224.12|221.72|224.12|221.72|223.66|221.26|0
1651059490000|2022-04-27 11:38:10|223.99|221.59|223.85|221.45|223.99|221.59|223.85|221.45|0
1651059500000|2022-04-27 11:38:20|223.92|221.52|223.99|221.59|224.05|221.65|223.92|221.52|0
1651059510000|2022-04-27 11:38:30|223.85|221.45|223.92|221.52|223.92|221.52|223.85|221.45|0
1651059520000|2022-04-27 11:38:40|224.05|221.65|224.38|221.98|224.38|221.98|224.05|221.65|0
1651059530000|2022-04-27 11:38:50|224.59|222.19|224.65|222.25|224.65|222.25|224.59|222.19|0
1651059540000|2022-04-27 11:39:00|224.78|222.38|224.78|222.38|224.78|222.38|224.72|222.32|0
1651059550000|2022-04-27 11:39:10|224.65|222.25|224.25|221.85|224.65|222.25|224.25|221.85|0
1651059560000|2022-04-27 11:39:20|224.38|221.98|223.92|221.52|224.38|221.98|223.92|221.52|0
1651059570000|2022-04-27 11:39:30|223.72|221.32|223.72|221.32|223.72|221.32|223.59|221.19|0
1651059580000|2022-04-27 11:39:40|223.59|221.19|223.85|221.45|223.85|221.45|223.59|221.19|0
1651059590000|2022-04-27 11:39:50|223.72|221.32|223.85|221.45|223.85|221.45|223.72|221.32|0
1651059600000|2022-04-27 11:40:00|223.66|221.26|223.45|221.05|223.66|221.26|223.45|221.05|0
1651059610000|2022-04-27 11:40:10|223.39|220.99|223.85|221.45|224.12|221.72|223.39|220.99|0
1651059620000|2022-04-27 11:40:20|223.79|221.39|223.59|221.19|223.79|221.39|223.59|221.19|0
1651059640000|2022-04-27 11:40:40|223.45|221.05|222.79|220.39|223.45|221.05|222.79|220.39|0
1651059650000|2022-04-27 11:40:50|222.66|220.26|222.79|220.39|222.79|220.39|222.66|220.26|0
1651059660000|2022-04-27 11:41:00|222.66|220.26|222.33|219.93|222.66|220.26|222.33|219.93|0
1651059670000|2022-04-27 11:41:10|222.26|219.86|222.79|220.39|222.79|220.39|222.26|219.86|0
1651059680000|2022-04-27 11:41:20|222.66|220.26|222.79|220.39|222.79|220.39|222.66|220.26|0
1651059690000|2022-04-27 11:41:30|222.99|220.59|222.66|220.26|222.99|220.59|222.66|220.26|0
1651059700000|2022-04-27 11:41:40|222.39|219.99|222.6|220.2|222.6|220.2|222.39|219.99|0
1651059710000|2022-04-27 11:41:50|222.79|220.39|222.39|219.99|222.79|220.39|222.39|219.99|0
1651059720000|2022-04-27 11:42:00|222.53|220.13|222.13|219.73|222.53|220.13|222.13|219.73|0
1651059730000|2022-04-27 11:42:10|222.26|219.86|222.13|219.73|222.26|219.86|222.13|219.73|0
1651059740000|2022-04-27 11:42:20|222.26|219.86|222.39|219.99|222.39|219.99|222.26|219.86|0
1651059750000|2022-04-27 11:42:30|222.53|220.13|222.39|219.99|222.53|220.13|222.39|219.99|0
1651059760000|2022-04-27 11:42:40|222.66|220.26|222.79|220.39|222.79|220.39|222.66|220.26|0
1651059770000|2022-04-27 11:42:50|222.92|220.52|222.92|220.52|222.92|220.52|222.79|220.39|0
1651059780000|2022-04-27 11:43:00|222.99|220.59|223.19|220.79|223.19|220.79|222.92|220.52|0
1651059790000|2022-04-27 11:43:10|223.12|220.72|223.05|220.65|223.19|220.79|222.92|220.52|0
1651059800000|2022-04-27 11:43:20|222.99|220.59|222.79|220.39|223.05|220.65|222.79|220.39|0
1651059810000|2022-04-27 11:43:30|222.66|220.26|222.66|220.26|222.66|220.26|222.66|220.26|0
1651059820000|2022-04-27 11:43:40|222.59|220.19|222.59|220.19|222.66|220.26|222.59|220.19|0
1651059830000|2022-04-27 11:43:50|222.66|220.26|222.52|220.12|222.66|220.26|222.52|220.12|0
1651059840000|2022-04-27 11:44:00|222.39|219.99|222.13|219.73|222.39|219.99|222.13|219.73|0
1651059850000|2022-04-27 11:44:10|221.8|219.4|222|219.6|222|219.6|221.8|219.4|0
1651059860000|2022-04-27 11:44:20|222.13|219.73|222.13|219.73|222.26|219.86|222.13|219.73|0
1651059870000|2022-04-27 11:44:30|222.59|220.19|222.52|220.12|222.66|220.26|222.52|220.12|0
1651059880000|2022-04-27 11:44:40|222.39|219.99|222.13|219.73|222.52|220.12|222.13|219.73|0
1651059890000|2022-04-27 11:44:50|222.26|219.86|222.39|219.99|222.52|220.12|222.26|219.86|0
1651059900000|2022-04-27 11:45:00|222.52|220.12|222.13|219.73|222.52|220.12|222.13|219.73|0
1651059910000|2022-04-27 11:45:10|222|219.6|221.86|219.46|222|219.6|221.86|219.46|0
1651059920000|2022-04-27 11:45:20|221.93|219.53|221.73|219.33|221.93|219.53|221.73|219.33|0
1651059930000|2022-04-27 11:45:30|221.54|219.14|221.54|219.14|221.6|219.2|221.47|219.07|0
1651059940000|2022-04-27 11:45:40|221.47|219.07|221.01|218.61|221.47|219.07|221.01|218.61|0
1651059950000|2022-04-27 11:45:50|221.07|218.67|220.68|218.28|221.2|218.8|220.68|218.28|0
1651059960000|2022-04-27 11:46:00|220.81|218.41|220.68|218.28|220.81|218.41|220.68|218.28|0
1651059970000|2022-04-27 11:46:10|220.75|218.35|220.68|218.28|220.75|218.35|220.68|218.28|0
1651059980000|2022-04-27 11:46:20|220.81|218.41|220.81|218.41|220.81|218.41|220.81|218.41|0
1651059990000|2022-04-27 11:46:30|220.68|218.28|220.68|218.28|220.68|218.28|220.68|218.28|0
1651060000000|2022-04-27 11:46:40|220.75|218.35|220.94|218.54|220.94|218.54|220.68|218.28|0
1651060010000|2022-04-27 11:46:50|221.01|218.61|221.07|218.67|221.07|218.67|221.01|218.61|0
1651060020000|2022-04-27 11:47:00|221.14|218.74|220.81|218.41|221.14|218.74|220.81|218.41|0
1651060030000|2022-04-27 11:47:10|220.42|218.02|220.42|218.02|220.55|218.15|220.42|218.02|0
1651060040000|2022-04-27 11:47:20|220.55|218.15|220.42|218.02|220.55|218.15|220.42|218.02|0
1651060050000|2022-04-27 11:47:30|220.28|217.88|220.28|217.88|220.28|217.88|220.02|217.62|0
1651060060000|2022-04-27 11:47:40|220.15|217.75|220.15|217.75|220.15|217.75|220.02|217.62|0
1651060070000|2022-04-27 11:47:50|220.28|217.88|220.28|217.88|220.28|217.88|220.28|217.88|0
1651060080000|2022-04-27 11:48:00|220.22|217.82|220.15|217.75|220.35|217.95|220.15|217.75|0
1651060090000|2022-04-27 11:48:10|220.09|217.69|220.02|217.62|220.09|217.69|220.02|217.62|0
1651060100000|2022-04-27 11:48:20|220.15|217.75|220.02|217.62|220.15|217.75|220.02|217.62|0
1651060110000|2022-04-27 11:48:30|220.09|217.69|220.28|217.88|220.28|217.88|220.09|217.69|0
1651060120000|2022-04-27 11:48:40|220.41|218.01|220.41|218.01|220.41|218.01|220.28|217.88|0
1651060130000|2022-04-27 11:48:50|220.28|217.88|220.55|218.15|220.55|218.15|220.28|217.88|0
1651060140000|2022-04-27 11:49:00|220.68|218.28|221.07|218.67|221.07|218.67|220.68|218.28|0
1651060150000|2022-04-27 11:49:10|221.2|218.8|221.2|218.8|221.2|218.8|221.07|218.67|0
1651060160000|2022-04-27 11:49:20|221.33|218.93|221.6|219.2|221.6|219.2|221.33|218.93|0
1651060170000|2022-04-27 11:49:30|221.73|219.33|221.73|219.33|221.86|219.46|221.6|219.2|0
1651060180000|2022-04-27 11:49:40|221.6|219.2|221.73|219.33|221.73|219.33|221.47|219.07|0
1651060190000|2022-04-27 11:49:50|221.2|218.8|220.81|218.41|221.2|218.8|220.74|218.34|0
1651060200000|2022-04-27 11:50:00|220.94|218.54|220.81|218.41|220.94|218.54|220.81|218.41|0
1651060210000|2022-04-27 11:50:10|220.74|218.34|220.94|218.54|220.94|218.54|220.68|218.28|0
1651060220000|2022-04-27 11:50:20|221.4|219|221.46|219.06|221.46|219.06|221.4|219|0
1651060230000|2022-04-27 11:50:30|221.33|218.93|221.33|218.93|221.33|218.93|221.2|218.8|0
1651060240000|2022-04-27 11:50:40|221.86|219.46|222.12|219.72|222.12|219.72|221.86|219.46|0
1651060250000|2022-04-27 11:50:50|222.39|219.99|221.99|219.59|222.39|219.99|221.99|219.59|0
1651060260000|2022-04-27 11:51:00|221.86|219.46|221.93|219.53|221.93|219.53|221.86|219.46|0
1651060270000|2022-04-27 11:51:10|221.99|219.59|221.99|219.59|221.99|219.59|221.86|219.46|0
1651060280000|2022-04-27 11:51:20|221.86|219.46|221.86|219.46|221.93|219.53|221.86|219.46|0
1651060290000|2022-04-27 11:51:30|221.93|219.53|221.93|219.53|221.99|219.59|221.93|219.53|0
1651060300000|2022-04-27 11:51:40|222.25|219.85|222.52|220.12|222.65|220.25|222.25|219.85|0
1651060310000|2022-04-27 11:51:50|222.65|220.25|222.91|220.51|222.91|220.51|222.65|220.25|0
1651060320000|2022-04-27 11:52:00|222.52|220.12|222.59|220.19|222.59|220.19|222.52|220.12|0
1651060330000|2022-04-27 11:52:10|222.65|220.25|222.78|220.38|222.78|220.38|222.65|220.25|0
1651060340000|2022-04-27 11:52:20|222.72|220.32|222.65|220.25|222.78|220.38|222.65|220.25|0
1651060350000|2022-04-27 11:52:30|222.72|220.32|222.39|219.99|222.72|220.32|222.39|219.99|0
1651060360000|2022-04-27 11:52:40|222.25|219.85|222.25|219.85|222.39|219.99|222.25|219.85|0
1651060370000|2022-04-27 11:52:50|222.39|219.99|222.25|219.85|222.39|219.99|222.19|219.79|0
1651060380000|2022-04-27 11:53:00|222.52|220.12|222.65|220.25|222.65|220.25|222.52|220.12|0
1651060390000|2022-04-27 11:53:10|222.52|220.12|222.39|219.99|222.52|220.12|222.39|219.99|0
1651060400000|2022-04-27 11:53:20|222.45|220.05|222.72|220.32|222.72|220.32|222.45|220.05|0
1651060410000|2022-04-27 11:53:30|222.65|220.25|222.38|219.98|222.65|220.25|222.38|219.98|0
1651060420000|2022-04-27 11:53:40|222.52|220.12|222.65|220.25|222.65|220.25|222.52|220.12|0
1651060430000|2022-04-27 11:53:50|222.52|220.12|222.98|220.58|222.98|220.58|222.52|220.12|0
1651060440000|2022-04-27 11:54:00|222.91|220.51|222.65|220.25|222.91|220.51|222.65|220.25|0
1651060450000|2022-04-27 11:54:10|222.72|220.32|222.52|220.12|222.72|220.32|222.52|220.12|0
1651060460000|2022-04-27 11:54:20|222.72|220.32|222.91|220.51|222.98|220.58|222.72|220.32|0
1651060470000|2022-04-27 11:54:30|222.85|220.45|222.65|220.25|222.85|220.45|222.65|220.25|0
1651060480000|2022-04-27 11:54:40|222.91|220.51|222.65|220.25|223.04|220.64|222.58|220.18|0
1651060490000|2022-04-27 11:54:50|222.58|220.18|222.91|220.51|222.91|220.51|222.58|220.18|0
1651060500000|2022-04-27 11:55:00|222.85|220.45|223.04|220.64|223.04|220.64|222.85|220.45|0
1651060510000|2022-04-27 11:55:10|223.31|220.91|223.44|221.04|223.44|221.04|223.18|220.78|0
1651060520000|2022-04-27 11:55:20|223.57|221.17|224.04|221.64|224.04|221.64|223.57|221.17|0
1651060530000|2022-04-27 11:55:30|224.24|221.84|224.24|221.84|224.24|221.84|224.1|221.7|0
1651060540000|2022-04-27 11:55:40|224.37|221.97|224.37|221.97|224.37|221.97|224.37|221.97|0
1651060550000|2022-04-27 11:55:50|224.5|222.1|224.17|221.77|224.5|222.1|224.17|221.77|0
1651060560000|2022-04-27 11:56:00|223.71|221.31|224.17|221.77|224.17|221.77|223.71|221.31|0
1651060570000|2022-04-27 11:56:10|224.37|221.97|224.17|221.77|224.37|221.97|224.17|221.77|0
1651060580000|2022-04-27 11:56:20|224.04|221.64|223.71|221.31|224.04|221.64|223.71|221.31|0
1651060590000|2022-04-27 11:56:30|223.57|221.17|223.31|220.91|223.64|221.24|223.31|220.91|0
1651060600000|2022-04-27 11:56:40|223.18|220.78|222.91|220.51|223.18|220.78|222.91|220.51|0
1651060610000|2022-04-27 11:56:50|223.04|220.64|222.91|220.51|223.04|220.64|222.91|220.51|0
1651060620000|2022-04-27 11:57:00|223.04|220.64|222.51|220.11|223.04|220.64|222.51|220.11|0
1651060630000|2022-04-27 11:57:10|222.25|219.85|221.46|219.06|222.25|219.85|221.46|219.06|0
1651060640000|2022-04-27 11:57:20|221.59|219.19|221.72|219.32|221.85|219.45|221.59|219.19|0
1651060650000|2022-04-27 11:57:30|221.85|219.45|221.99|219.59|222.05|219.65|221.85|219.45|0
1651060660000|2022-04-27 11:57:40|221.85|219.45|221.85|219.45|221.85|219.45|221.72|219.32|0
1651060670000|2022-04-27 11:57:50|221.99|219.59|222.12|219.72|222.19|219.79|221.99|219.59|0
1651060680000|2022-04-27 11:58:00|222.19|219.79|222.58|220.18|222.58|220.18|222.19|219.79|0
1651060690000|2022-04-27 11:58:10|222.78|220.38|223.31|220.91|223.31|220.91|222.78|220.38|0
1651060700000|2022-04-27 11:58:20|223.44|221.04|224.1|221.7|224.1|221.7|223.44|221.04|0
1651060710000|2022-04-27 11:58:30|224.23|221.83|224.37|221.97|224.37|221.97|224.17|221.77|0
1651060720000|2022-04-27 11:58:40|224.5|222.1|224.57|222.17|224.57|222.17|224.5|222.1|0
1651060730000|2022-04-27 11:58:50|224.77|222.37|224.9|222.5|224.9|222.5|224.77|222.37|0
1651060740000|2022-04-27 11:59:00|225.03|222.63|224.37|221.97|225.03|222.63|224.37|221.97|0
1651060750000|2022-04-27 11:59:10|224.5|222.1|225.1|222.7|225.1|222.7|224.5|222.1|0
1651060760000|2022-04-27 11:59:20|225.16|222.76|224.9|222.5|225.16|222.76|224.9|222.5|0
1651060770000|2022-04-27 11:59:30|224.77|222.37|224.9|222.5|224.9|222.5|224.77|222.37|0
1651060780000|2022-04-27 11:59:40|224.63|222.23|224.5|222.1|224.63|222.23|224.37|221.97|0
1651060790000|2022-04-27 11:59:50|224.23|221.83|223.31|220.91|224.23|221.83|223.31|220.91|0
1651060800000|2022-04-27 12:00:00|223.44|221.04|222.58|220.18|223.44|221.04|222.58|220.18|0
1651060810000|2022-04-27 12:00:10|222.78|220.38|223.04|220.64|223.17|220.77|222.78|220.38|0
1651060820000|2022-04-27 12:00:20|223.37|220.97|223.7|221.3|224.1|221.7|223.37|220.97|0
1651060830000|2022-04-27 12:00:30|223.83|221.43|223.83|221.43|223.83|221.43|223.7|221.3|0
1651060840000|2022-04-27 12:00:40|223.57|221.17|223.83|221.43|223.83|221.43|223.57|221.17|0
1651060850000|2022-04-27 12:00:50|223.7|221.3|223.97|221.57|223.97|221.57|223.7|221.3|0
1651060860000|2022-04-27 12:01:00|224.1|221.7|224.1|221.7|224.1|221.7|223.7|221.3|0
1651060870000|2022-04-27 12:01:10|224.23|221.83|223.11|220.71|224.23|221.83|223.11|220.71|0
1651060880000|2022-04-27 12:01:20|223.3|220.9|223.04|220.64|223.44|221.04|223.04|220.64|0
1651060890000|2022-04-27 12:01:30|222.91|220.51|222.77|220.37|222.91|220.51|222.64|220.24|0
1651060900000|2022-04-27 12:01:40|222.64|220.24|222.91|220.51|222.91|220.51|222.64|220.24|0
1651060910000|2022-04-27 12:01:50|223.04|220.64|222.91|220.51|223.17|220.77|222.91|220.51|0
1651060920000|2022-04-27 12:02:00|222.71|220.31|222.51|220.11|222.71|220.31|222.38|219.98|0
1651060930000|2022-04-27 12:02:10|222.38|219.98|221.98|219.58|222.38|219.98|221.98|219.58|0
1651060940000|2022-04-27 12:02:20|221.85|219.45|221.98|219.58|221.98|219.58|221.72|219.32|0
1651060950000|2022-04-27 12:02:30|221.39|218.99|221.32|218.92|221.39|218.99|221.26|218.86|0
1651060960000|2022-04-27 12:02:40|220.67|218.27|221.19|218.79|221.19|218.79|220.67|218.27|0
1651060970000|2022-04-27 12:02:50|221.32|218.92|221.45|219.05|221.52|219.12|221.32|218.92|0
1651060980000|2022-04-27 12:03:00|221.19|218.79|221.59|219.19|221.59|219.19|221.19|218.79|0
1651060990000|2022-04-27 12:03:10|221.45|219.05|221.65|219.25|221.65|219.25|221.45|219.05|0
1651061000000|2022-04-27 12:03:20|221.98|219.58|221.98|219.58|221.98|219.58|221.98|219.58|0
1651061010000|2022-04-27 12:03:30|222.11|219.71|222.31|219.91|222.31|219.91|222.11|219.71|0
1651061020000|2022-04-27 12:03:40|222.38|219.98|222.24|219.84|222.38|219.98|222.24|219.84|0
1651061030000|2022-04-27 12:03:50|221.98|219.58|222.05|219.65|222.05|219.65|221.85|219.45|0
1651061040000|2022-04-27 12:04:00|222.11|219.71|221.45|219.05|222.11|219.71|221.45|219.05|0
1651061050000|2022-04-27 12:04:10|221.58|219.18|221.06|218.66|221.58|219.18|221.06|218.66|0
1651061060000|2022-04-27 12:04:20|220.93|218.53|220.73|218.33|220.93|218.53|220.66|218.26|0
1651061070000|2022-04-27 12:04:30|220.66|218.26|220.66|218.26|220.66|218.26|220.66|218.26|0
1651061080000|2022-04-27 12:04:40|220.79|218.39|220.01|217.61|220.79|218.39|219.88|217.48|0
1651061090000|2022-04-27 12:04:50|219.75|217.35|220.01|217.61|220.01|217.61|219.75|217.35|0
1651061100000|2022-04-27 12:05:00|220.4|218|219.88|217.48|220.4|218|219.88|217.48|0
1651061110000|2022-04-27 12:05:10|219.61|217.21|219.81|217.41|219.81|217.41|219.61|217.21|0
1651061120000|2022-04-27 12:05:20|219.88|217.48|218.45|216.05|220.14|217.74|218.45|216.05|0
1651061130000|2022-04-27 12:05:30|219.77|217.37|219.38|216.98|219.77|217.37|219.38|216.98|0
1651061140000|2022-04-27 12:05:40|219.51|217.11|219.77|217.37|219.77|217.37|219.51|217.11|0
1651061150000|2022-04-27 12:05:50|219.64|217.24|220.17|217.77|220.17|217.77|219.64|217.24|0
1651061160000|2022-04-27 12:06:00|220.3|217.9|221.27|218.87|221.27|218.87|220.3|217.9|0
1651061170000|2022-04-27 12:06:10|221.07|218.67|221.21|218.81|221.21|218.81|221.07|218.67|0
1651061180000|2022-04-27 12:06:20|221.47|219.07|221.86|219.46|221.86|219.46|221.47|219.07|0
1651061190000|2022-04-27 12:06:30|221.93|219.53|222.26|219.86|222.26|219.86|221.93|219.53|0
1651061200000|2022-04-27 12:06:40|222.39|219.99|222.13|219.73|222.39|219.99|222.13|219.73|0
1651061210000|2022-04-27 12:06:50|222.26|219.86|222.59|220.19|222.65|220.25|222.13|219.73|0
1651061220000|2022-04-27 12:07:00|222.52|220.12|222.52|220.12|222.79|220.39|222.52|220.12|0
1651061230000|2022-04-27 12:07:10|222.13|219.73|222.13|219.73|222.26|219.86|222.13|219.73|0
1651061240000|2022-04-27 12:07:20|221.6|219.2|221.6|219.2|221.73|219.33|221.6|219.2|0
1651061250000|2022-04-27 12:07:30|221.47|219.07|221.07|218.67|221.47|219.07|221.07|218.67|0
1651061260000|2022-04-27 12:07:40|220.94|218.54|221.6|219.2|221.6|219.2|220.94|218.54|0
1651061270000|2022-04-27 12:07:50|221.54|219.14|221.54|219.14|221.54|219.14|221.34|218.94|0
1651061280000|2022-04-27 12:08:00|221.47|219.07|221.47|219.07|221.6|219.2|221.47|219.07|0
1651061290000|2022-04-27 12:08:10|221.07|218.67|220.55|218.15|221.07|218.67|220.55|218.15|0
1651061300000|2022-04-27 12:08:20|220.49|218.09|220.55|218.15|220.55|218.15|220.49|218.09|0
1651061310000|2022-04-27 12:08:30|220.29|217.89|220.29|217.89|220.42|218.02|220.29|217.89|0
1651061320000|2022-04-27 12:08:40|220.42|218.02|220.42|218.02|220.55|218.15|220.42|218.02|0
1651061330000|2022-04-27 12:08:50|220.68|218.28|220.68|218.28|220.81|218.41|220.68|218.28|0
1651061340000|2022-04-27 12:09:00|220.29|217.89|220.02|217.62|220.29|217.89|220.02|217.62|0
1651061350000|2022-04-27 12:09:10|220.29|217.89|220.55|218.15|220.55|218.15|220.15|217.75|0
1651061360000|2022-04-27 12:09:20|220.42|218.02|220.29|217.89|220.55|218.15|220.29|217.89|0
1651061370000|2022-04-27 12:09:30|220.02|217.62|219.57|217.17|220.02|217.62|219.57|217.17|0
1651061380000|2022-04-27 12:09:40|219.5|217.1|219.11|216.71|219.5|217.1|219.11|216.71|0
1651061390000|2022-04-27 12:09:50|218.85|216.45|218.98|216.58|218.98|216.58|218.85|216.45|0
1651061400000|2022-04-27 12:10:00|218.72|216.32|218.98|216.58|218.98|216.58|218.72|216.32|0
1651061410000|2022-04-27 12:10:10|219.11|216.71|219.5|217.1|219.5|217.1|219.11|216.71|0
1651061420000|2022-04-27 12:10:20|219.44|217.04|219.5|217.1|219.5|217.1|219.24|216.84|0
1651061430000|2022-04-27 12:10:30|219.24|216.84|219.63|217.23|219.63|217.23|219.24|216.84|0
1651061440000|2022-04-27 12:10:40|219.5|217.1|219.44|217.04|219.5|217.1|219.37|216.97|0
1651061450000|2022-04-27 12:10:50|219.37|216.97|219.24|216.84|219.37|216.97|219.11|216.71|0
1651061460000|2022-04-27 12:11:00|219.5|217.1|219.11|216.71|219.5|217.1|219.11|216.71|0
1651061470000|2022-04-27 12:11:10|219.24|216.84|219.5|217.1|219.5|217.1|219.24|216.84|0
1651061480000|2022-04-27 12:11:20|219.63|217.23|218.98|216.58|219.63|217.23|218.98|216.58|0
1651061490000|2022-04-27 12:11:30|219.04|216.64|219.11|216.71|219.11|216.71|219.04|216.64|0
1651061500000|2022-04-27 12:11:40|218.78|216.38|218.85|216.45|218.85|216.45|218.78|216.38|0
1651061510000|2022-04-27 12:11:50|218.98|216.58|218.85|216.45|218.98|216.58|218.85|216.45|0
1651061520000|2022-04-27 12:12:00|218.78|216.38|218.52|216.12|218.85|216.45|218.52|216.12|0
1651061530000|2022-04-27 12:12:10|218.72|216.32|218.59|216.19|218.98|216.58|218.59|216.19|0
1651061540000|2022-04-27 12:12:20|218.72|216.32|218.85|216.45|218.85|216.45|218.72|216.32|0
1651061550000|2022-04-27 12:12:30|219.11|216.71|219.24|216.84|219.24|216.84|219.11|216.71|0
1651061560000|2022-04-27 12:12:40|219.11|216.71|218.78|216.38|219.11|216.71|218.78|216.38|0
1651061570000|2022-04-27 12:12:50|218.85|216.45|218.91|216.51|219.11|216.71|218.85|216.45|0
1651061580000|2022-04-27 12:13:00|218.85|216.45|219.24|216.84|219.5|217.1|218.85|216.45|0
1651061590000|2022-04-27 12:13:10|219.5|217.1|219.63|217.23|219.76|217.36|219.5|217.1|0
1651061600000|2022-04-27 12:13:20|219.89|217.49|220.15|217.75|220.15|217.75|219.76|217.36|0
1651061610000|2022-04-27 12:13:30|219.89|217.49|219.5|217.1|219.89|217.49|219.5|217.1|0
1651061620000|2022-04-27 12:13:40|219.63|217.23|219.63|217.23|219.63|217.23|219.63|217.23|0
1651061630000|2022-04-27 12:13:50|219.5|217.1|219.5|217.1|219.5|217.1|219.37|216.97|0
1651061640000|2022-04-27 12:14:00|219.63|217.23|219.37|216.97|219.76|217.36|219.37|216.97|0
1651061650000|2022-04-27 12:14:10|219.43|217.03|218.84|216.44|219.43|217.03|218.84|216.44|0
1651061660000|2022-04-27 12:14:20|219.04|216.64|218.71|216.31|219.04|216.64|218.71|216.31|0
1651061670000|2022-04-27 12:14:30|218.45|216.05|218.71|216.31|218.84|216.44|218.45|216.05|0
1651061680000|2022-04-27 12:14:40|218.91|216.51|219.1|216.7|219.1|216.7|218.91|216.51|0
1651061690000|2022-04-27 12:14:50|218.84|216.44|218.97|216.57|218.97|216.57|218.84|216.44|0
1651061700000|2022-04-27 12:15:00|218.84|216.44|219.96|217.56|219.96|217.56|218.84|216.44|0
1651061710000|2022-04-27 12:15:10|219.63|217.23|219.5|217.1|219.63|217.23|219.5|217.1|0
1651061720000|2022-04-27 12:15:20|219.37|216.97|219.37|216.97|219.56|217.16|219.37|216.97|0
1651061730000|2022-04-27 12:15:30|219.23|216.83|219.43|217.03|219.5|217.1|219.1|216.7|0
1651061740000|2022-04-27 12:15:40|219.3|216.9|219.36|216.96|219.36|216.96|219.3|216.9|0
1651061750000|2022-04-27 12:15:50|219.5|217.1|219.5|217.1|219.5|217.1|219.36|216.96|0
1651061760000|2022-04-27 12:16:00|219.36|216.96|219.76|217.36|219.76|217.36|219.23|216.83|0
1651061770000|2022-04-27 12:16:10|219.89|217.49|219.5|217.1|219.89|217.49|219.5|217.1|0
1651061780000|2022-04-27 12:16:20|219.63|217.23|220.09|217.69|220.09|217.69|219.63|217.23|0
1651061790000|2022-04-27 12:16:30|220.28|217.88|219.5|217.1|220.28|217.88|219.5|217.1|0
1651061800000|2022-04-27 12:16:40|219.37|216.97|219.24|216.84|219.5|217.1|219.11|216.71|0
1651061810000|2022-04-27 12:16:50|219.11|216.71|219.31|216.91|219.31|216.91|219.11|216.71|0
1651061820000|2022-04-27 12:17:00|218.98|216.58|218.72|216.32|218.98|216.58|218.72|216.32|0
1651061830000|2022-04-27 12:17:10|218.78|216.38|219.05|216.65|219.05|216.65|218.72|216.32|0
1651061840000|2022-04-27 12:17:20|219.37|216.97|219.24|216.84|219.37|216.97|219.24|216.84|0
1651061850000|2022-04-27 12:17:30|219.11|216.71|219.24|216.84|219.24|216.84|219.11|216.71|0
1651061860000|2022-04-27 12:17:40|219.5|217.1|219.89|217.49|219.89|217.49|219.37|216.97|0
1651061870000|2022-04-27 12:17:50|219.76|217.36|220.29|217.89|220.29|217.89|219.76|217.36|0
1651061880000|2022-04-27 12:18:00|220.16|217.76|220.42|218.02|220.42|218.02|220.16|217.76|0
1651061890000|2022-04-27 12:18:10|220.29|217.89|220.42|218.02|220.42|218.02|220.29|217.89|0
1651061900000|2022-04-27 12:18:20|220.36|217.96|220.88|218.48|220.95|218.55|220.36|217.96|0
1651061910000|2022-04-27 12:18:30|221.08|218.68|220.94|218.54|221.08|218.68|220.94|218.54|0
1651061920000|2022-04-27 12:18:40|221.08|218.68|220.94|218.54|221.08|218.68|220.81|218.41|0
1651061930000|2022-04-27 12:18:50|220.88|218.48|221.08|218.68|221.21|218.81|220.88|218.48|0
1651061940000|2022-04-27 12:19:00|221.01|218.61|221.08|218.68|221.08|218.68|221.01|218.61|0
1651061950000|2022-04-27 12:19:10|220.81|218.41|220.81|218.41|220.81|218.41|220.81|218.41|0
1651061960000|2022-04-27 12:19:20|220.55|218.15|220.42|218.02|220.55|218.15|220.42|218.02|0
1651061970000|2022-04-27 12:19:30|220.68|218.28|220.68|218.28|220.68|218.28|220.68|218.28|0
1651061980000|2022-04-27 12:19:40|220.75|218.35|220.68|218.28|220.94|218.54|220.68|218.28|0
1651061990000|2022-04-27 12:19:50|220.55|218.15|221.08|218.68|221.08|218.68|220.55|218.15|0
1651062000000|2022-04-27 12:20:00|221.21|218.81|220.55|218.15|221.21|218.81|220.55|218.15|0
1651062010000|2022-04-27 12:20:10|220.42|218.02|220.88|218.48|220.88|218.48|220.42|218.02|0
1651062020000|2022-04-27 12:20:20|220.94|218.54|221.21|218.81|221.34|218.94|220.94|218.54|0
1651062030000|2022-04-27 12:20:30|220.81|218.41|220.55|218.15|221.08|218.68|220.55|218.15|0
1651062040000|2022-04-27 12:20:40|221.6|219.2|221.87|219.47|222|219.6|221.6|219.2|0
1651062050000|2022-04-27 12:20:50|221.73|219.33|221.87|219.47|221.87|219.47|221.6|219.2|0
1651062060000|2022-04-27 12:21:00|221.93|219.53|221.87|219.47|221.93|219.53|221.73|219.33|0
1651062070000|2022-04-27 12:21:10|222.13|219.73|221.87|219.47|222.13|219.73|221.73|219.33|0
1651062080000|2022-04-27 12:21:20|222.13|219.73|222.13|219.73|222.13|219.73|222.13|219.73|0
1651062090000|2022-04-27 12:21:30|222|219.6|222|219.6|222|219.6|221.87|219.47|0
1651062100000|2022-04-27 12:21:40|221.73|219.33|221.73|219.33|221.86|219.46|221.6|219.2|0
1651062110000|2022-04-27 12:21:50|221.6|219.2|221.6|219.2|221.73|219.33|221.6|219.2|0
1651062120000|2022-04-27 12:22:00|221.47|219.07|221.73|219.33|221.73|219.33|221.47|219.07|0
1651062130000|2022-04-27 12:22:10|221.67|219.27|221.47|219.07|221.67|219.27|221.47|219.07|0
1651062140000|2022-04-27 12:22:20|221.6|219.2|221.73|219.33|221.73|219.33|221.6|219.2|0
1651062150000|2022-04-27 12:22:30|222.13|219.73|222|219.6|222.13|219.73|222|219.6|0
1651062160000|2022-04-27 12:22:40|221.6|219.2|221.73|219.33|221.73|219.33|221.6|219.2|0
1651062170000|2022-04-27 12:22:50|221.6|219.2|221.47|219.07|221.6|219.2|221.47|219.07|0
1651062180000|2022-04-27 12:23:00|221.86|219.46|222.26|219.86|222.26|219.86|221.73|219.33|0
1651062190000|2022-04-27 12:23:10|222.13|219.73|222.2|219.8|222.2|219.8|222.13|219.73|0
1651062200000|2022-04-27 12:23:20|222.26|219.86|222.46|220.06|222.46|220.06|222.13|219.73|0
1651062210000|2022-04-27 12:23:30|222.39|219.99|222.79|220.39|222.79|220.39|222.39|219.99|0
1651062220000|2022-04-27 12:23:40|222.92|220.52|223.05|220.65|223.05|220.65|222.92|220.52|0
1651062230000|2022-04-27 12:23:50|223.32|220.92|223.45|221.05|223.45|221.05|223.32|220.92|0
1651062240000|2022-04-27 12:24:00|223.32|220.92|223.39|220.99|223.39|220.99|223.19|220.79|0
1651062250000|2022-04-27 12:24:10|223.52|221.12|223.45|221.05|223.52|221.12|223.19|220.79|0
1651062260000|2022-04-27 12:24:20|223.58|221.18|223.78|221.38|223.78|221.38|223.45|221.05|0
1651062270000|2022-04-27 12:24:30|223.72|221.32|223.45|221.05|223.78|221.38|223.45|221.05|0
1651062280000|2022-04-27 12:24:40|223.18|220.78|223.05|220.65|223.18|220.78|223.05|220.65|0
1651062300000|2022-04-27 12:25:00|223.71|221.31|223.45|221.05|223.85|221.45|223.45|221.05|0
1651062310000|2022-04-27 12:25:10|223.58|221.18|223.58|221.18|223.58|221.18|223.58|221.18|0
1651062320000|2022-04-27 12:25:20|223.45|221.05|223.85|221.45|223.85|221.45|223.45|221.05|0
1651062330000|2022-04-27 12:25:30|223.78|221.38|223.98|221.58|223.98|221.58|223.78|221.38|0
1651062340000|2022-04-27 12:25:40|223.85|221.45|224.18|221.78|224.25|221.85|223.85|221.45|0
1651062350000|2022-04-27 12:25:50|224.11|221.71|223.98|221.58|224.11|221.71|223.98|221.58|0
1651062360000|2022-04-27 12:26:00|223.78|221.38|223.71|221.31|223.78|221.38|223.58|221.18|0
1651062370000|2022-04-27 12:26:10|223.58|221.18|223.71|221.31|223.71|221.31|223.58|221.18|0
1651062380000|2022-04-27 12:26:20|223.85|221.45|223.98|221.58|224.11|221.71|223.85|221.45|0
1651062390000|2022-04-27 12:26:30|223.85|221.45|223.98|221.58|223.98|221.58|223.85|221.45|0
1651062400000|2022-04-27 12:26:40|224.11|221.71|224.01|221.61|225.66|223.26|224.01|221.61|0
1651062410000|2022-04-27 12:26:50|224.15|221.75|223.95|221.55|224.21|221.81|223.95|221.55|0
1651062420000|2022-04-27 12:27:00|223.88|221.48|223.81|221.41|223.88|221.48|223.81|221.41|0
1651062430000|2022-04-27 12:27:10|223.95|221.55|224.34|221.94|224.34|221.94|223.95|221.55|0
1651062440000|2022-04-27 12:27:20|224.61|222.21|224.48|222.08|224.61|222.21|224.48|222.08|0
1651062450000|2022-04-27 12:27:30|224.61|222.21|224.61|222.21|224.61|222.21|224.61|222.21|0
1651062460000|2022-04-27 12:27:40|224.48|222.08|224.48|222.08|224.48|222.08|224.28|221.88|0
1651062470000|2022-04-27 12:27:50|224.61|222.21|224.74|222.34|224.74|222.34|224.61|222.21|0
1651062480000|2022-04-27 12:28:00|224.61|222.21|224.48|222.08|224.61|222.21|224.48|222.08|0
1651062490000|2022-04-27 12:28:10|224.61|222.21|224.61|222.21|224.74|222.34|224.61|222.21|0
1651062500000|2022-04-27 12:28:20|224.48|222.08|224.34|221.94|224.48|222.08|224.34|221.94|0
1651062510000|2022-04-27 12:28:30|224.48|222.08|224.61|222.21|224.61|222.21|224.48|222.08|0
1651062520000|2022-04-27 12:28:40|224.48|222.08|224.34|221.94|224.48|222.08|224.34|221.94|0
1651062530000|2022-04-27 12:28:50|224.28|221.88|224.21|221.81|224.34|221.94|224.21|221.81|0
1651062540000|2022-04-27 12:29:00|224.34|221.94|224.48|222.08|224.48|222.08|224.34|221.94|0
1651062550000|2022-04-27 12:29:10|224.34|221.94|223.81|221.41|224.34|221.94|223.81|221.41|0
1651062560000|2022-04-27 12:29:20|223.68|221.28|223.41|221.01|223.68|221.28|223.41|221.01|0
1651062570000|2022-04-27 12:29:30|223.35|220.95|223.41|221.01|223.41|221.01|223.35|220.95|0
1651062580000|2022-04-27 12:29:40|223.35|220.95|223.02|220.62|223.35|220.95|223.02|220.62|0
1651062590000|2022-04-27 12:29:50|222.88|220.48|222.75|220.35|222.88|220.48|222.69|220.29|0
1651062600000|2022-04-27 12:30:00|222.95|220.55|222.75|220.35|222.95|220.55|222.75|220.35|0
1651062610000|2022-04-27 12:30:10|222.35|219.95|222.49|220.09|222.62|220.22|222.35|219.95|0
1651062620000|2022-04-27 12:30:20|222.42|220.02|222.22|219.82|222.49|220.09|222.22|219.82|0
1651062630000|2022-04-27 12:30:30|221.83|219.43|221.43|219.03|221.83|219.43|221.43|219.03|0
1651062640000|2022-04-27 12:30:40|221.3|218.9|221.96|219.56|221.96|219.56|221.3|218.9|0
1651062650000|2022-04-27 12:30:50|222.09|219.69|222.09|219.69|222.09|219.69|221.96|219.56|0
1651062660000|2022-04-27 12:31:00|222.22|219.82|222.35|219.95|222.35|219.95|222.22|219.82|0
1651062670000|2022-04-27 12:31:10|222.62|220.22|222.62|220.22|222.62|220.22|222.62|220.22|0
1651062680000|2022-04-27 12:31:20|222.75|220.35|223.41|221.01|223.41|221.01|222.75|220.35|0
1651062690000|2022-04-27 12:31:30|223.22|220.82|223.01|220.61|223.22|220.82|222.95|220.55|0
1651062700000|2022-04-27 12:31:40|223.15|220.75|223.15|220.75|223.15|220.75|223.15|220.75|0
1651062710000|2022-04-27 12:31:50|223.08|220.68|222.49|220.09|223.08|220.68|222.49|220.09|0
1651062720000|2022-04-27 12:32:00|222.22|219.82|221.56|219.16|222.22|219.82|221.56|219.16|0
1651062730000|2022-04-27 12:32:10|221.69|219.29|221.56|219.16|221.69|219.29|221.56|219.16|0
1651062740000|2022-04-27 12:32:20|221.69|219.29|221.83|219.43|221.83|219.43|221.43|219.03|0
1651062750000|2022-04-27 12:32:30|222.09|219.69|222.48|220.08|222.48|220.08|222.09|219.69|0
1651062760000|2022-04-27 12:32:40|222.62|220.22|222.75|220.35|223.01|220.61|222.62|220.22|0
1651062770000|2022-04-27 12:32:50|222.88|220.48|223.41|221.01|223.41|221.01|222.88|220.48|0
1651062780000|2022-04-27 12:33:00|223.54|221.14|223.54|221.14|223.54|221.14|223.41|221.01|0
1651062790000|2022-04-27 12:33:10|223.81|221.41|224.47|222.07|224.47|222.07|223.81|221.41|0
1651062800000|2022-04-27 12:33:20|224.74|222.34|225.54|223.14|225.67|223.27|224.74|222.34|0
1651062810000|2022-04-27 12:33:30|225.8|223.4|225.8|223.4|225.8|223.4|225.54|223.14|0
1651062820000|2022-04-27 12:33:40|225.67|223.27|226.01|223.61|226.01|223.61|225.67|223.27|0
1651062830000|2022-04-27 12:33:50|225.8|223.4|225.94|223.54|225.94|223.54|225.67|223.27|0
1651062840000|2022-04-27 12:34:00|226.07|223.67|225.67|223.27|226.07|223.67|225.67|223.27|0
1651062860000|2022-04-27 12:34:20|225.74|223.34|225.87|223.47|225.94|223.54|225.54|223.14|0
1651062870000|2022-04-27 12:34:30|225.94|223.54|225.94|223.54|225.94|223.54|225.94|223.54|0
1651062880000|2022-04-27 12:34:40|225.87|223.47|225.67|223.27|226.07|223.67|225.67|223.27|0
1651062890000|2022-04-27 12:34:50|225.74|223.34|225.67|223.27|225.8|223.4|225.67|223.27|0
1651062900000|2022-04-27 12:35:00|225.14|222.74|224.87|222.47|225.27|222.87|224.87|222.47|0
1651062910000|2022-04-27 12:35:10|225|222.6|225.53|223.13|225.53|223.13|225|222.6|0
1651062920000|2022-04-27 12:35:20|225.4|223|226.07|223.67|226.07|223.67|225.4|223|0
1651062930000|2022-04-27 12:35:30|225.93|223.53|225.67|223.27|225.93|223.53|225.67|223.27|0
1651062940000|2022-04-27 12:35:40|225.8|223.4|225.8|223.4|225.87|223.47|225.8|223.4|0
1651062950000|2022-04-27 12:35:50|225.93|223.53|226.07|223.67|226.07|223.67|225.93|223.53|0
1651062960000|2022-04-27 12:36:00|226|223.6|225.4|223|226|223.6|225.4|223|0
1651062970000|2022-04-27 12:36:10|225.67|223.27|225.53|223.13|225.8|223.4|225.53|223.13|0
1651062980000|2022-04-27 12:36:20|225.67|223.27|225.4|223|225.67|223.27|225.4|223|0
1651062990000|2022-04-27 12:36:30|225.53|223.13|225.13|222.73|225.53|223.13|225.13|222.73|0
1651063000000|2022-04-27 12:36:40|225.53|223.13|225.53|223.13|225.53|223.13|225.4|223|0
1651063010000|2022-04-27 12:36:50|225.67|223.27|225.67|223.27|225.67|223.27|225.67|223.27|0
1651063020000|2022-04-27 12:37:00|225.53|223.13|225.13|222.73|225.67|223.27|225.13|222.73|0
1651063030000|2022-04-27 12:37:10|225.27|222.87|225.27|222.87|225.4|223|225.27|222.87|0
1651063040000|2022-04-27 12:37:20|225.4|223|224.67|222.27|225.4|223|224.67|222.27|0
1651063050000|2022-04-27 12:37:30|224.34|221.94|223.8|221.4|224.34|221.94|223.27|220.87|0
1651063060000|2022-04-27 12:37:40|223.41|221.01|223.41|221.01|223.41|221.01|223.41|221.01|0
1651063070000|2022-04-27 12:37:50|223.54|221.14|223.67|221.27|223.67|221.27|223.54|221.14|0
1651063080000|2022-04-27 12:38:00|223.8|221.4|223.8|221.4|223.94|221.54|223.8|221.4|0
1651063090000|2022-04-27 12:38:10|224.07|221.67|224.07|221.67|224.07|221.67|223.94|221.54|0
1651063100000|2022-04-27 12:38:20|224.2|221.8|225.13|222.73|225.13|222.73|224.2|221.8|0
1651063110000|2022-04-27 12:38:30|224.94|222.54|224.6|222.2|224.94|222.54|224.6|222.2|0
1651063120000|2022-04-27 12:38:40|224.47|222.07|224.47|222.07|224.47|222.07|224.47|222.07|0
1651063130000|2022-04-27 12:38:50|224.33|221.93|223.67|221.27|224.33|221.93|223.67|221.27|0
1651063140000|2022-04-27 12:39:00|223.14|220.74|222.42|220.02|223.14|220.74|222.35|219.95|0
1651063150000|2022-04-27 12:39:10|222.88|220.48|222.74|220.34|222.88|220.48|222.74|220.34|0
1651063160000|2022-04-27 12:39:20|222.88|220.48|222.94|220.54|223.01|220.61|222.74|220.34|0
1651063170000|2022-04-27 12:39:30|223.01|220.61|222.48|220.08|223.01|220.61|222.48|220.08|0
1651063180000|2022-04-27 12:39:40|222.35|219.95|222.81|220.41|222.81|220.41|222.35|219.95|0
1651063190000|2022-04-27 12:39:50|222.74|220.34|222.61|220.21|222.74|220.34|222.61|220.21|0
1651063200000|2022-04-27 12:40:00|222.48|220.08|222.35|219.95|222.48|220.08|222.35|219.95|0
1651104000000|2022-04-28 00:00:00|210.34|207.54|210.59|207.79|210.59|207.79|210.34|207.54|0
1651104010000|2022-04-28 00:00:10|210.72|207.92|210.72|207.92|210.72|207.92|210.66|207.86|0
1651104020000|2022-04-28 00:00:20|210.59|207.79|210.34|207.54|210.59|207.79|210.34|207.54|0
1651104030000|2022-04-28 00:00:30|210.4|207.6|210.59|207.79|210.59|207.79|210.4|207.6|0
1651104040000|2022-04-28 00:00:40|210.72|207.92|210.72|207.92|210.72|207.92|210.72|207.92|0
1651104060000|2022-04-28 00:01:00|210.59|207.79|210.72|207.92|210.72|207.92|210.59|207.79|0
1651104070000|2022-04-28 00:01:10|210.59|207.79|210.59|207.79|210.59|207.79|210.59|207.79|0
1651104080000|2022-04-28 00:01:20|210.46|207.66|210.72|207.92|210.72|207.92|210.46|207.66|0
1651104090000|2022-04-28 00:01:30|210.59|207.79|211.23|208.43|211.23|208.43|210.59|207.79|0
1651104100000|2022-04-28 00:01:40|211.35|208.55|211.48|208.68|211.48|208.68|211.35|208.55|0
1651104110000|2022-04-28 00:01:50|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1651104120000|2022-04-28 00:02:00|211.48|208.68|211.61|208.81|211.61|208.81|211.48|208.68|0
1651104130000|2022-04-28 00:02:10|211.73|208.93|211.73|208.93|211.73|208.93|211.73|208.93|0
1651104140000|2022-04-28 00:02:20|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1651104150000|2022-04-28 00:02:30|211.22|208.42|211.29|208.49|211.29|208.49|211.22|208.42|0
1651104160000|2022-04-28 00:02:40|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1651104170000|2022-04-28 00:02:50|211.16|208.36|211.1|208.3|211.16|208.36|211.1|208.3|0
1651104180000|2022-04-28 00:03:00|211.22|208.42|211.61|208.81|211.61|208.81|211.22|208.42|0
1651104190000|2022-04-28 00:03:10|211.55|208.75|211.61|208.81|211.61|208.81|211.48|208.68|0
1651104200000|2022-04-28 00:03:20|211.48|208.68|211.61|208.81|211.61|208.81|211.48|208.68|0
1651104210000|2022-04-28 00:03:30|211.48|208.68|211.61|208.81|211.61|208.81|211.48|208.68|0
1651104220000|2022-04-28 00:03:40|211.67|208.87|211.35|208.55|211.67|208.87|211.35|208.55|0
1651104230000|2022-04-28 00:03:50|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1651104240000|2022-04-28 00:04:00|211.22|208.42|211.35|208.55|211.48|208.68|211.22|208.42|0
1651104250000|2022-04-28 00:04:10|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1651104260000|2022-04-28 00:04:20|211.1|208.3|211.22|208.42|211.22|208.42|211.1|208.3|0
1651104270000|2022-04-28 00:04:30|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1651104280000|2022-04-28 00:04:40|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1651104290000|2022-04-28 00:04:50|211.6|208.8|211.93|209.13|211.99|209.19|211.6|208.8|0
1651104300000|2022-04-28 00:05:00|212.24|209.44|212.12|209.32|212.24|209.44|212.12|209.32|0
1651104310000|2022-04-28 00:05:10|211.99|209.19|211.99|209.19|212.05|209.25|211.99|209.19|0
1651104320000|2022-04-28 00:05:20|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1651104330000|2022-04-28 00:05:30|211.93|209.13|211.6|208.8|211.93|209.13|211.6|208.8|0
1651104340000|2022-04-28 00:05:40|211.73|208.93|211.48|208.68|211.73|208.93|211.48|208.68|0
1651104350000|2022-04-28 00:05:50|211.6|208.8|211.6|208.8|211.6|208.8|211.48|208.68|0
1651104360000|2022-04-28 00:06:00|211.73|208.93|211.99|209.19|211.99|209.19|211.73|208.93|0
1651104370000|2022-04-28 00:06:10|211.93|209.13|211.99|209.19|211.99|209.19|211.86|209.06|0
1651104380000|2022-04-28 00:06:20|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1651104400000|2022-04-28 00:06:40|211.8|209|211.73|208.93|211.8|209|211.73|208.93|0
1651104410000|2022-04-28 00:06:50|211.8|209|211.73|208.93|211.8|209|211.73|208.93|0
1651104420000|2022-04-28 00:07:00|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1651104430000|2022-04-28 00:07:10|211.67|208.87|211.6|208.8|211.67|208.87|211.6|208.8|0
1651104440000|2022-04-28 00:07:20|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1651104450000|2022-04-28 00:07:30|211.35|208.55|211.48|208.68|211.48|208.68|211.35|208.55|0
1651104460000|2022-04-28 00:07:40|211.41|208.61|211.6|208.8|211.6|208.8|211.41|208.61|0
1651104480000|2022-04-28 00:08:00|211.73|208.93|211.6|208.8|211.73|208.93|211.6|208.8|0
1651104490000|2022-04-28 00:08:10|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651104500000|2022-04-28 00:08:20|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1651104510000|2022-04-28 00:08:30|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651104520000|2022-04-28 00:08:40|211.35|208.55|211.22|208.42|211.35|208.55|211.22|208.42|0
1651104530000|2022-04-28 00:08:50|211.09|208.29|211.03|208.23|211.09|208.29|211.03|208.23|0
1651104540000|2022-04-28 00:09:00|210.96|208.16|211.22|208.42|211.22|208.42|210.96|208.16|0
1651104550000|2022-04-28 00:09:10|211.35|208.55|211.47|208.67|211.47|208.67|211.35|208.55|0
1651104560000|2022-04-28 00:09:20|211.54|208.74|211.73|208.93|211.73|208.93|211.54|208.74|0
1651104570000|2022-04-28 00:09:30|211.67|208.87|211.6|208.8|211.67|208.87|211.6|208.8|0
1651104580000|2022-04-28 00:09:40|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651104590000|2022-04-28 00:09:50|211.35|208.55|211.47|208.67|211.47|208.67|211.35|208.55|0
1651104600000|2022-04-28 00:10:00|211.54|208.74|211.47|208.67|211.54|208.74|211.47|208.67|0
1651104610000|2022-04-28 00:10:10|211.6|208.8|211.54|208.74|211.6|208.8|211.47|208.67|0
1651104620000|2022-04-28 00:10:20|211.47|208.67|211.41|208.61|211.47|208.67|211.41|208.61|0
1651104630000|2022-04-28 00:10:30|211.35|208.55|211.22|208.42|211.35|208.55|211.22|208.42|0
1651104650000|2022-04-28 00:10:50|211.28|208.48|211.34|208.54|211.34|208.54|211.22|208.42|0
1651104660000|2022-04-28 00:11:00|211.41|208.61|211.41|208.61|211.41|208.61|211.41|208.61|0
1651104670000|2022-04-28 00:11:10|211.34|208.54|211.47|208.67|211.47|208.67|211.34|208.54|0
1651104680000|2022-04-28 00:11:20|211.41|208.61|211.41|208.61|211.41|208.61|211.41|208.61|0
1651104690000|2022-04-28 00:11:30|211.47|208.67|211.34|208.54|211.47|208.67|211.34|208.54|0
1651104710000|2022-04-28 00:11:50|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1651104720000|2022-04-28 00:12:00|211.22|208.42|211.47|208.67|211.47|208.67|211.22|208.42|0
1651104730000|2022-04-28 00:12:10|211.34|208.54|211.47|208.67|211.47|208.67|211.34|208.54|0
1651104740000|2022-04-28 00:12:20|211.6|208.8|211.54|208.74|211.6|208.8|211.54|208.74|0
1651104750000|2022-04-28 00:12:30|211.6|208.8|211.6|208.8|211.6|208.8|211.54|208.74|0
1651104760000|2022-04-28 00:12:40|211.73|208.93|211.6|208.8|211.73|208.93|211.6|208.8|0
1651104770000|2022-04-28 00:12:50|211.47|208.67|211.34|208.54|211.47|208.67|211.34|208.54|0
1651104790000|2022-04-28 00:13:10|211.22|208.42|211.34|208.54|211.34|208.54|211.22|208.42|0
1651104800000|2022-04-28 00:13:20|211.22|208.42|211.34|208.54|211.34|208.54|211.22|208.42|0
1651104810000|2022-04-28 00:13:30|211.28|208.48|211.34|208.54|211.34|208.54|211.28|208.48|0
1651104820000|2022-04-28 00:13:40|211.28|208.48|211.28|208.48|211.34|208.54|211.28|208.48|0
1651104830000|2022-04-28 00:13:50|211.34|208.54|211.34|208.54|211.34|208.54|211.34|208.54|0
1651104840000|2022-04-28 00:14:00|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1651104850000|2022-04-28 00:14:10|211.47|208.67|211.34|208.54|211.47|208.67|211.34|208.54|0
1651104870000|2022-04-28 00:14:30|211.21|208.41|211.34|208.54|211.34|208.54|211.21|208.41|0
1651104880000|2022-04-28 00:14:40|211.21|208.41|211.28|208.48|211.28|208.48|211.21|208.41|0
1651104890000|2022-04-28 00:14:50|211.34|208.54|211.47|208.67|211.47|208.67|211.34|208.54|0
1651104900000|2022-04-28 00:15:00|211.85|209.05|211.6|208.8|211.98|209.18|211.6|208.8|0
1651104910000|2022-04-28 00:15:10|211.72|208.92|212.11|209.31|212.11|209.31|211.72|208.92|0
1651104920000|2022-04-28 00:15:20|212.23|209.43|212.36|209.56|212.36|209.56|212.23|209.43|0
1651104930000|2022-04-28 00:15:30|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1651104940000|2022-04-28 00:15:40|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1651104950000|2022-04-28 00:15:50|212.3|209.5|212.36|209.56|212.36|209.56|212.23|209.43|0
1651104960000|2022-04-28 00:16:00|212.49|209.69|212.49|209.69|212.49|209.69|212.36|209.56|0
1651104970000|2022-04-28 00:16:10|213|210.2|212.75|209.95|213|210.2|212.75|209.95|0
1651104980000|2022-04-28 00:16:20|212.68|209.88|213|210.2|213|210.2|212.68|209.88|0
1651104990000|2022-04-28 00:16:30|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1651105000000|2022-04-28 00:16:40|213|210.2|213.13|210.33|213.13|210.33|213|210.2|0
1651105010000|2022-04-28 00:16:50|213.07|210.27|213.13|210.33|213.13|210.33|213|210.2|0
1651105020000|2022-04-28 00:17:00|213|210.2|213|210.2|213|210.2|213|210.2|0
1651105030000|2022-04-28 00:17:10|212.87|210.07|212.87|210.07|212.94|210.14|212.87|210.07|0
1651105040000|2022-04-28 00:17:20|213|210.2|213.13|210.33|213.13|210.33|213|210.2|0
1651105060000|2022-04-28 00:17:40|213.2|210.4|213.13|210.33|213.26|210.46|213.13|210.33|0
1651105070000|2022-04-28 00:17:50|213.26|210.46|213.13|210.33|213.26|210.46|213.13|210.33|0
1651105080000|2022-04-28 00:18:00|213.39|210.59|213.32|210.52|213.39|210.59|213.26|210.46|0
1651105090000|2022-04-28 00:18:10|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651105100000|2022-04-28 00:18:20|213.51|210.71|213.38|210.58|213.51|210.71|213.38|210.58|0
1651105110000|2022-04-28 00:18:30|213.51|210.71|213.32|210.52|213.51|210.71|213.32|210.52|0
1651105120000|2022-04-28 00:18:40|213.26|210.46|213.26|210.46|213.38|210.58|213.26|210.46|0
1651105130000|2022-04-28 00:18:50|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651105140000|2022-04-28 00:19:00|213.26|210.46|213.51|210.71|213.51|210.71|213.26|210.46|0
1651105150000|2022-04-28 00:19:10|213.64|210.84|213.45|210.65|213.64|210.84|213.45|210.65|0
1651105160000|2022-04-28 00:19:20|213.51|210.71|213.38|210.58|213.51|210.71|213.38|210.58|0
1651105170000|2022-04-28 00:19:30|213.51|210.71|213.38|210.58|213.51|210.71|213.38|210.58|0
1651105180000|2022-04-28 00:19:40|213.26|210.46|213.26|210.46|213.26|210.46|213.26|210.46|0
1651105200000|2022-04-28 00:20:00|213.45|210.65|213.64|210.84|213.64|210.84|213.45|210.65|0
1651105210000|2022-04-28 00:20:10|213.77|210.97|213.77|210.97|213.77|210.97|213.77|210.97|0
1651105220000|2022-04-28 00:20:20|213.9|211.1|213.9|211.1|213.9|211.1|213.9|211.1|0
1651105230000|2022-04-28 00:20:30|214.03|211.23|213.96|211.16|214.03|211.23|213.9|211.1|0
1651105240000|2022-04-28 00:20:40|213.9|211.1|213.9|211.1|213.9|211.1|213.83|211.03|0
1651105250000|2022-04-28 00:20:50|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1651105260000|2022-04-28 00:21:00|214.15|211.35|213.9|211.1|214.15|211.35|213.9|211.1|0
1651105270000|2022-04-28 00:21:10|213.77|210.97|214.15|211.35|214.15|211.35|213.77|210.97|0
1651105280000|2022-04-28 00:21:20|214.02|211.22|214.15|211.35|214.15|211.35|214.02|211.22|0
1651105290000|2022-04-28 00:21:30|214.02|211.22|214.41|211.61|214.41|211.61|214.02|211.22|0
1651105310000|2022-04-28 00:21:50|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651105320000|2022-04-28 00:22:00|214.41|211.61|214.41|211.61|214.41|211.61|214.28|211.48|0
1651105330000|2022-04-28 00:22:10|214.54|211.74|214.41|211.61|214.54|211.74|214.41|211.61|0
1651105360000|2022-04-28 00:22:40|214.54|211.74|214.41|211.61|214.54|211.74|214.41|211.61|0
1651105370000|2022-04-28 00:22:50|214.54|211.74|214.54|211.74|214.54|211.74|214.54|211.74|0
1651105380000|2022-04-28 00:23:00|214.67|211.87|214.67|211.87|214.67|211.87|214.67|211.87|0
1651105390000|2022-04-28 00:23:10|214.54|211.74|214.67|211.87|214.67|211.87|214.54|211.74|0
1651105400000|2022-04-28 00:23:20|214.8|212|214.67|211.87|214.8|212|214.67|211.87|0
1651105420000|2022-04-28 00:23:40|214.73|211.93|214.79|211.99|214.79|211.99|214.73|211.93|0
1651105430000|2022-04-28 00:23:50|214.73|211.93|214.67|211.87|214.73|211.93|214.67|211.87|0
1651105440000|2022-04-28 00:24:00|214.73|211.93|214.67|211.87|214.73|211.93|214.67|211.87|0
1651105450000|2022-04-28 00:24:10|214.73|211.93|214.79|211.99|214.79|211.99|214.73|211.93|0
1651105460000|2022-04-28 00:24:20|214.67|211.87|214.54|211.74|214.67|211.87|214.54|211.74|0
1651105470000|2022-04-28 00:24:30|214.67|211.87|214.54|211.74|214.67|211.87|214.54|211.74|0
1651105480000|2022-04-28 00:24:40|214.67|211.87|214.67|211.87|214.67|211.87|214.6|211.8|0
1651105490000|2022-04-28 00:24:50|214.6|211.8|214.54|211.74|214.6|211.8|214.54|211.74|0
1651105500000|2022-04-28 00:25:00|214.66|211.86|214.66|211.86|214.66|211.86|214.6|211.8|0
1651105510000|2022-04-28 00:25:10|214.54|211.74|214.54|211.74|214.54|211.74|214.54|211.74|0
1651105520000|2022-04-28 00:25:20|214.41|211.61|214.41|211.61|214.47|211.67|214.28|211.48|0
1651105530000|2022-04-28 00:25:30|214.28|211.48|214.28|211.48|214.35|211.55|214.28|211.48|0
1651105540000|2022-04-28 00:25:40|214.34|211.54|214.28|211.48|214.34|211.54|214.28|211.48|0
1651105550000|2022-04-28 00:25:50|214.15|211.35|214.28|211.48|214.28|211.48|214.15|211.35|0
1651105560000|2022-04-28 00:26:00|214.34|211.54|214.41|211.61|214.41|211.61|214.34|211.54|0
1651105570000|2022-04-28 00:26:10|214.28|211.48|214.41|211.61|214.41|211.61|214.28|211.48|0
1651105580000|2022-04-28 00:26:20|214.34|211.54|214.41|211.61|214.41|211.61|214.34|211.54|0
1651105590000|2022-04-28 00:26:30|214.53|211.73|214.53|211.73|214.53|211.73|214.53|211.73|0
1651105610000|2022-04-28 00:26:50|214.66|211.86|214.66|211.86|214.79|211.99|214.66|211.86|0
1651105630000|2022-04-28 00:27:10|214.53|211.73|214.53|211.73|214.53|211.73|214.53|211.73|0
1651105640000|2022-04-28 00:27:20|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651105660000|2022-04-28 00:27:40|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651105670000|2022-04-28 00:27:50|214.15|211.35|214.28|211.48|214.28|211.48|214.15|211.35|0
1651105680000|2022-04-28 00:28:00|214.15|211.35|214.28|211.48|214.4|211.6|214.15|211.35|0
1651105690000|2022-04-28 00:28:10|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651105700000|2022-04-28 00:28:20|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1651105710000|2022-04-28 00:28:30|214.09|211.29|214.02|211.22|214.09|211.29|214.02|211.22|0
1651105730000|2022-04-28 00:28:50|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1651105740000|2022-04-28 00:29:00|213.96|211.16|213.76|210.96|213.96|211.16|213.76|210.96|0
1651105750000|2022-04-28 00:29:10|213.5|210.7|213.5|210.7|213.7|210.9|213.5|210.7|0
1651105760000|2022-04-28 00:29:20|213.57|210.77|213.63|210.83|213.63|210.83|213.57|210.77|0
1651105770000|2022-04-28 00:29:30|213.76|210.96|213.83|211.03|213.83|211.03|213.76|210.96|0
1651105780000|2022-04-28 00:29:40|213.89|211.09|214.15|211.35|214.15|211.35|213.89|211.09|0
1651105790000|2022-04-28 00:29:50|214.27|211.47|214.34|211.54|214.34|211.54|214.27|211.47|0
1651105800000|2022-04-28 00:30:00|214.27|211.47|214.4|211.6|214.4|211.6|214.27|211.47|0
1651105810000|2022-04-28 00:30:10|214.47|211.67|214.79|211.99|214.79|211.99|214.47|211.67|0
1651105820000|2022-04-28 00:30:20|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1651105830000|2022-04-28 00:30:30|214.53|211.73|214.53|211.73|214.6|211.8|214.53|211.73|0
1651105840000|2022-04-28 00:30:40|214.47|211.67|214.79|211.99|214.79|211.99|214.47|211.67|0
1651105850000|2022-04-28 00:30:50|214.92|212.12|215.05|212.25|215.05|212.25|214.92|212.12|0
1651105860000|2022-04-28 00:31:00|215.18|212.38|215.05|212.25|215.18|212.38|215.05|212.25|0
1651105870000|2022-04-28 00:31:10|214.92|212.12|214.92|212.12|214.92|212.12|214.79|211.99|0
1651105890000|2022-04-28 00:31:30|215.05|212.25|214.79|211.99|215.05|212.25|214.79|211.99|0
1651105900000|2022-04-28 00:31:40|214.73|211.93|214.53|211.73|214.73|211.93|214.53|211.73|0
1651105910000|2022-04-28 00:31:50|214.4|211.6|214.14|211.34|214.4|211.6|214.14|211.34|0
1651105920000|2022-04-28 00:32:00|214.27|211.47|214.47|211.67|214.47|211.67|214.27|211.47|0
1651105930000|2022-04-28 00:32:10|214.4|211.6|214.27|211.47|214.4|211.6|214.27|211.47|0
1651105940000|2022-04-28 00:32:20|214.21|211.41|214.27|211.47|214.27|211.47|214.14|211.34|0
1651105950000|2022-04-28 00:32:30|214.14|211.34|214.14|211.34|214.14|211.34|214.14|211.34|0
1651105960000|2022-04-28 00:32:40|214.02|211.22|213.89|211.09|214.02|211.22|213.89|211.09|0
1651105970000|2022-04-28 00:32:50|214.01|211.21|214.01|211.21|214.01|211.21|214.01|211.21|0
1651105980000|2022-04-28 00:33:00|213.89|211.09|213.63|210.83|213.89|211.09|213.63|210.83|0
1651105990000|2022-04-28 00:33:10|213.5|210.7|213.37|210.57|213.5|210.7|213.37|210.57|0
1651106000000|2022-04-28 00:33:20|213.5|210.7|213.5|210.7|213.57|210.77|213.5|210.7|0
1651106010000|2022-04-28 00:33:30|213.44|210.64|213.63|210.83|213.63|210.83|213.44|210.64|0
1651106020000|2022-04-28 00:33:40|213.76|210.96|213.89|211.09|213.89|211.09|213.76|210.96|0
1651106030000|2022-04-28 00:33:50|213.82|211.02|213.76|210.96|213.82|211.02|213.76|210.96|0
1651106040000|2022-04-28 00:34:00|213.82|211.02|214.01|211.21|214.01|211.21|213.82|211.02|0
1651106050000|2022-04-28 00:34:10|213.89|211.09|213.89|211.09|214.01|211.21|213.89|211.09|0
1651106060000|2022-04-28 00:34:20|214.01|211.21|213.88|211.08|214.01|211.21|213.88|211.08|0
1651106070000|2022-04-28 00:34:30|213.95|211.15|213.95|211.15|213.95|211.15|213.95|211.15|0
1651106080000|2022-04-28 00:34:40|213.88|211.08|213.76|210.96|213.88|211.08|213.76|210.96|0
1651106090000|2022-04-28 00:34:50|213.63|210.83|213.82|211.02|213.82|211.02|213.63|210.83|0
1651106100000|2022-04-28 00:35:00|213.88|211.08|213.88|211.08|213.88|211.08|213.88|211.08|0
1651106110000|2022-04-28 00:35:10|213.76|210.96|213.63|210.83|213.76|210.96|213.63|210.83|0
1651106120000|2022-04-28 00:35:20|213.69|210.89|213.11|210.31|213.69|210.89|213.11|210.31|0
1651106130000|2022-04-28 00:35:30|213.31|210.51|213.24|210.44|213.31|210.51|213.24|210.44|0
1651106140000|2022-04-28 00:35:40|213.11|210.31|213.05|210.25|213.11|210.31|213.05|210.25|0
1651106150000|2022-04-28 00:35:50|213.11|210.31|212.92|210.12|213.11|210.31|212.92|210.12|0
1651106160000|2022-04-28 00:36:00|212.99|210.19|212.8|210|213.11|210.31|212.73|209.93|0
1651106170000|2022-04-28 00:36:10|212.86|210.06|212.86|210.06|212.99|210.19|212.86|210.06|0
1651106180000|2022-04-28 00:36:20|212.8|210|212.73|209.93|212.8|210|212.73|209.93|0
1651106190000|2022-04-28 00:36:30|212.67|209.87|212.8|210|212.8|210|212.67|209.87|0
1651106200000|2022-04-28 00:36:40|212.92|210.12|212.98|210.18|212.98|210.18|212.92|210.12|0
1651106210000|2022-04-28 00:36:50|212.86|210.06|212.86|210.06|212.86|210.06|212.86|210.06|0
1651106220000|2022-04-28 00:37:00|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1651106230000|2022-04-28 00:37:10|213.11|210.31|213.11|210.31|213.11|210.31|213.05|210.25|0
1651106250000|2022-04-28 00:37:30|213.24|210.44|213.11|210.31|213.24|210.44|213.11|210.31|0
1651106260000|2022-04-28 00:37:40|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1651106270000|2022-04-28 00:37:50|212.92|210.12|212.86|210.06|212.92|210.12|212.86|210.06|0
1651106280000|2022-04-28 00:38:00|212.98|210.18|212.86|210.06|212.98|210.18|212.86|210.06|0
1651106290000|2022-04-28 00:38:10|212.79|209.99|212.86|210.06|212.86|210.06|212.79|209.99|0
1651106310000|2022-04-28 00:38:30|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1651106320000|2022-04-28 00:38:40|213.11|210.31|212.98|210.18|213.11|210.31|212.98|210.18|0
1651106330000|2022-04-28 00:38:50|213.05|210.25|212.98|210.18|213.05|210.25|212.98|210.18|0
1651106350000|2022-04-28 00:39:10|213.05|210.25|213.11|210.31|213.11|210.31|213.05|210.25|0
1651106360000|2022-04-28 00:39:20|213.05|210.25|212.85|210.05|213.11|210.31|212.85|210.05|0
1651106380000|2022-04-28 00:39:40|212.73|209.93|212.66|209.86|212.85|210.05|212.66|209.86|0
1651106390000|2022-04-28 00:39:50|212.73|209.93|212.73|209.93|212.73|209.93|212.66|209.86|0
1651106400000|2022-04-28 00:40:00|212.79|209.99|212.66|209.86|212.85|210.05|212.66|209.86|0
1651106410000|2022-04-28 00:40:10|212.73|209.93|212.73|209.93|212.85|210.05|212.73|209.93|0
1651106420000|2022-04-28 00:40:20|212.85|210.05|212.85|210.05|212.85|210.05|212.85|210.05|0
1651106440000|2022-04-28 00:40:40|212.73|209.93|212.79|209.99|212.79|209.99|212.73|209.93|0
1651106450000|2022-04-28 00:40:50|212.66|209.86|212.73|209.93|212.73|209.93|212.66|209.86|0
1651106460000|2022-04-28 00:41:00|212.66|209.86|212.47|209.67|212.66|209.86|212.47|209.67|0
1651106470000|2022-04-28 00:41:10|212.41|209.61|212.34|209.54|212.41|209.61|212.34|209.54|0
1651106480000|2022-04-28 00:41:20|212.21|209.41|212.15|209.35|212.21|209.41|212.15|209.35|0
1651106490000|2022-04-28 00:41:30|212.09|209.29|211.96|209.16|212.09|209.29|211.96|209.16|0
1651106500000|2022-04-28 00:41:40|211.83|209.03|212.08|209.28|212.08|209.28|211.83|209.03|0
1651106520000|2022-04-28 00:42:00|211.96|209.16|211.83|209.03|211.96|209.16|211.83|209.03|0
1651106530000|2022-04-28 00:42:10|211.57|208.77|211.38|208.58|211.57|208.77|211.38|208.58|0
1651106540000|2022-04-28 00:42:20|211.57|208.77|210.67|207.87|211.57|208.77|210.67|207.87|0
1651106550000|2022-04-28 00:42:30|210.02|207.22|210.14|207.34|210.14|207.34|210.02|207.22|0
1651106560000|2022-04-28 00:42:40|210.02|207.22|209.89|207.09|210.02|207.22|209.89|207.09|0
1651106580000|2022-04-28 00:43:00|210.02|207.22|210.14|207.34|210.14|207.34|210.02|207.22|0
1651106590000|2022-04-28 00:43:10|210.27|207.47|210.27|207.47|210.27|207.47|210.27|207.47|0
1651106600000|2022-04-28 00:43:20|210.14|207.34|210.14|207.34|210.14|207.34|210.14|207.34|0
1651106610000|2022-04-28 00:43:30|210.27|207.47|210.27|207.47|210.4|207.6|210.27|207.47|0
1651106620000|2022-04-28 00:43:40|210.4|207.6|210.27|207.47|210.4|207.6|210.27|207.47|0
1651106630000|2022-04-28 00:43:50|210.34|207.54|210.34|207.54|210.34|207.54|210.34|207.54|0
1651106640000|2022-04-28 00:44:00|210.27|207.47|210.27|207.47|210.27|207.47|210.27|207.47|0
1651106660000|2022-04-28 00:44:20|210.4|207.6|210.34|207.54|210.4|207.6|210.27|207.47|0
1651106670000|2022-04-28 00:44:30|210.27|207.47|210.4|207.6|210.4|207.6|210.27|207.47|0
1651106690000|2022-04-28 00:44:50|210.27|207.47|210.4|207.6|210.4|207.6|210.27|207.47|0
1651106700000|2022-04-28 00:45:00|210.52|207.72|210.14|207.34|210.52|207.72|210.14|207.34|0
1651106710000|2022-04-28 00:45:10|210.21|207.41|210.27|207.47|210.27|207.47|210.21|207.41|0
1651106720000|2022-04-28 00:45:20|210.14|207.34|210.14|207.34|210.14|207.34|210.14|207.34|0
1651106730000|2022-04-28 00:45:30|210.21|207.41|210.46|207.66|210.46|207.66|210.21|207.41|0
1651106740000|2022-04-28 00:45:40|210.52|207.72|210.65|207.85|210.65|207.85|210.52|207.72|0
1651106750000|2022-04-28 00:45:50|210.59|207.79|210.52|207.72|210.59|207.79|210.52|207.72|0
1651106760000|2022-04-28 00:46:00|210.4|207.6|210.27|207.47|210.4|207.6|210.27|207.47|0
1651106770000|2022-04-28 00:46:10|210.21|207.41|210.01|207.21|210.21|207.41|210.01|207.21|0
1651106780000|2022-04-28 00:46:20|209.88|207.08|209.88|207.08|209.88|207.08|209.88|207.08|0
1651106790000|2022-04-28 00:46:30|210.01|207.21|210.01|207.21|210.01|207.21|210.01|207.21|0
1651106800000|2022-04-28 00:46:40|210.08|207.28|210.01|207.21|210.08|207.28|210.01|207.21|0
1651106810000|2022-04-28 00:46:50|209.95|207.15|209.95|207.15|209.95|207.15|209.95|207.15|0
1651106820000|2022-04-28 00:47:00|210.01|207.21|210.01|207.21|210.01|207.21|209.95|207.15|0
1651106830000|2022-04-28 00:47:10|209.95|207.15|209.95|207.15|209.95|207.15|209.95|207.15|0
1651106840000|2022-04-28 00:47:20|209.88|207.08|209.88|207.08|210.01|207.21|209.88|207.08|0
1651106850000|2022-04-28 00:47:30|209.76|206.96|209.88|207.08|210.01|207.21|209.76|206.96|0
1651106860000|2022-04-28 00:47:40|209.76|206.96|209.88|207.08|209.88|207.08|209.76|206.96|0
1651106870000|2022-04-28 00:47:50|209.82|207.02|209.76|206.96|209.82|207.02|209.76|206.96|0
1651106880000|2022-04-28 00:48:00|209.63|206.83|209.63|206.83|209.63|206.83|209.63|206.83|0
1651106890000|2022-04-28 00:48:10|209.76|206.96|209.88|207.08|209.88|207.08|209.63|206.83|0
1651106910000|2022-04-28 00:48:30|209.95|207.15|209.88|207.08|210.01|207.21|209.88|207.08|0
1651106920000|2022-04-28 00:48:40|210.01|207.21|210.01|207.21|210.01|207.21|210.01|207.21|0
1651106950000|2022-04-28 00:49:10|210.14|207.34|210.08|207.28|210.14|207.34|210.08|207.28|0
1651106960000|2022-04-28 00:49:20|210.14|207.34|210.27|207.47|210.27|207.47|210.14|207.34|0
1651106970000|2022-04-28 00:49:30|210.33|207.53|210.39|207.59|210.39|207.59|210.33|207.53|0
1651106980000|2022-04-28 00:49:40|210.27|207.47|210.14|207.34|210.27|207.47|210.14|207.34|0
1651106990000|2022-04-28 00:49:50|210.26|207.46|210.26|207.46|210.26|207.46|210.26|207.46|0
1651107000000|2022-04-28 00:50:00|210.14|207.34|210.2|207.4|210.2|207.4|210.14|207.34|0
1651107010000|2022-04-28 00:50:10|210.26|207.46|210.14|207.34|210.26|207.46|210.14|207.34|0
1651107020000|2022-04-28 00:50:20|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1651107030000|2022-04-28 00:50:30|210.14|207.34|210.01|207.21|210.14|207.34|210.01|207.21|0
1651107040000|2022-04-28 00:50:40|210.14|207.34|210.14|207.34|210.14|207.34|210.14|207.34|0
1651107070000|2022-04-28 00:51:10|210.01|207.21|210.14|207.34|210.14|207.34|210.01|207.21|0
1651107080000|2022-04-28 00:51:20|210.01|207.21|210.01|207.21|210.01|207.21|210.01|207.21|0
1651107090000|2022-04-28 00:51:30|209.75|206.95|209.88|207.08|209.88|207.08|209.75|206.95|0
1651107100000|2022-04-28 00:51:40|210.01|207.21|209.95|207.15|210.01|207.21|209.95|207.15|0
1651107110000|2022-04-28 00:51:50|210.01|207.21|209.88|207.08|210.01|207.21|209.88|207.08|0
1651107120000|2022-04-28 00:52:00|209.82|207.02|209.88|207.08|209.88|207.08|209.82|207.02|0
1651107130000|2022-04-28 00:52:10|209.75|206.95|209.88|207.08|209.88|207.08|209.75|206.95|0
1651107140000|2022-04-28 00:52:20|209.95|207.15|209.88|207.08|210.01|207.21|209.88|207.08|0
1651107150000|2022-04-28 00:52:30|209.75|206.95|209.62|206.82|209.75|206.95|209.62|206.82|0
1651107160000|2022-04-28 00:52:40|209.75|206.95|209.75|206.95|209.75|206.95|209.75|206.95|0
1651107180000|2022-04-28 00:53:00|209.88|207.08|209.88|207.08|209.88|207.08|209.88|207.08|0
1651107190000|2022-04-28 00:53:10|209.75|206.95|209.75|206.95|209.75|206.95|209.75|206.95|0
1651107210000|2022-04-28 00:53:30|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651107220000|2022-04-28 00:53:40|209.56|206.76|209.62|206.82|209.62|206.82|209.56|206.76|0
1651107230000|2022-04-28 00:53:50|209.5|206.7|209.5|206.7|209.5|206.7|209.5|206.7|0
1651107250000|2022-04-28 00:54:10|209.37|206.57|209.24|206.44|209.37|206.57|209.24|206.44|0
1651107260000|2022-04-28 00:54:20|209.11|206.31|209.24|206.44|209.24|206.44|208.99|206.19|0
1651107270000|2022-04-28 00:54:30|209.11|206.31|209.18|206.38|209.18|206.38|209.11|206.31|0
1651107280000|2022-04-28 00:54:40|209.11|206.31|209.18|206.38|209.37|206.57|209.11|206.31|0
1651107290000|2022-04-28 00:54:50|209.11|206.31|209.11|206.31|209.11|206.31|209.11|206.31|0
1651107300000|2022-04-28 00:55:00|208.99|206.19|209.24|206.44|209.24|206.44|208.99|206.19|0
1651107310000|2022-04-28 00:55:10|209.37|206.57|209.24|206.44|209.37|206.57|209.24|206.44|0
1651107320000|2022-04-28 00:55:20|209.31|206.51|209.37|206.57|209.37|206.57|209.24|206.44|0
1651107330000|2022-04-28 00:55:30|209.49|206.69|209.49|206.69|209.49|206.69|209.49|206.69|0
1651107340000|2022-04-28 00:55:40|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651107350000|2022-04-28 00:55:50|209.49|206.69|209.49|206.69|209.49|206.69|209.49|206.69|0
1651107370000|2022-04-28 00:56:10|209.43|206.63|209.43|206.63|209.49|206.69|209.43|206.63|0
1651107380000|2022-04-28 00:56:20|209.49|206.69|209.49|206.69|209.49|206.69|209.43|206.63|0
1651107390000|2022-04-28 00:56:30|209.43|206.63|209.49|206.69|209.56|206.76|209.43|206.63|0
1651107410000|2022-04-28 00:56:50|209.56|206.76|208.98|206.18|209.56|206.76|208.98|206.18|0
1651107420000|2022-04-28 00:57:00|209.11|206.31|208.98|206.18|209.11|206.31|208.98|206.18|0
1651107440000|2022-04-28 00:57:20|209.11|206.31|209.11|206.31|209.11|206.31|209.11|206.31|0
1651107450000|2022-04-28 00:57:30|209.18|206.38|209.37|206.57|209.37|206.57|209.18|206.38|0
1651107470000|2022-04-28 00:57:50|209.36|206.56|209.49|206.69|209.49|206.69|209.36|206.56|0
1651107490000|2022-04-28 00:58:10|209.62|206.82|209.49|206.69|209.62|206.82|209.49|206.69|0
1651107500000|2022-04-28 00:58:20|209.36|206.56|209.43|206.63|209.43|206.63|209.36|206.56|0
1651107510000|2022-04-28 00:58:30|209.49|206.69|209.36|206.56|209.49|206.69|209.36|206.56|0
1651107520000|2022-04-28 00:58:40|209.43|206.63|209.49|206.69|209.49|206.69|209.43|206.63|0
1651107530000|2022-04-28 00:58:50|209.62|206.82|209.75|206.95|209.75|206.95|209.62|206.82|0
1651107540000|2022-04-28 00:59:00|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1651107550000|2022-04-28 00:59:10|209.87|207.07|209.49|206.69|209.87|207.07|209.49|206.69|0
1651107560000|2022-04-28 00:59:20|209.36|206.56|209.36|206.56|209.36|206.56|209.36|206.56|0
1651107570000|2022-04-28 00:59:30|209.3|206.5|209.24|206.44|209.3|206.5|209.24|206.44|0
1651107580000|2022-04-28 00:59:40|209.3|206.5|209.3|206.5|209.3|206.5|209.3|206.5|0
1651107590000|2022-04-28 00:59:50|209.36|206.56|209.36|206.56|209.36|206.56|209.24|206.44|0
1651107600000|2022-04-28 01:00:00|209.24|206.44|209.3|206.5|209.3|206.5|209.24|206.44|0
1651107610000|2022-04-28 01:00:10|209.24|206.44|209.17|206.37|209.24|206.44|208.98|206.18|0
1651107620000|2022-04-28 01:00:20|209.24|206.44|209.36|206.56|209.36|206.56|209.24|206.44|0
1651107630000|2022-04-28 01:00:30|209.43|206.63|209.49|206.69|209.49|206.69|209.43|206.63|0
1651107640000|2022-04-28 01:00:40|209.62|206.82|209.49|206.69|209.62|206.82|209.49|206.69|0
1651107650000|2022-04-28 01:00:50|209.62|206.82|209.74|206.94|209.75|206.95|209.62|206.82|0
1651107660000|2022-04-28 01:01:00|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651107670000|2022-04-28 01:01:10|209.68|206.88|209.49|206.69|209.68|206.88|209.49|206.69|0
1651107680000|2022-04-28 01:01:20|209.62|206.82|209.62|206.82|209.62|206.82|209.56|206.76|0
1651107690000|2022-04-28 01:01:30|209.56|206.76|209.49|206.69|209.56|206.76|209.49|206.69|0
1651107700000|2022-04-28 01:01:40|209.36|206.56|209.49|206.69|209.49|206.69|209.36|206.56|0
1651107710000|2022-04-28 01:01:50|209.36|206.56|209.49|206.69|209.49|206.69|209.36|206.56|0
1651107720000|2022-04-28 01:02:00|209.62|206.82|209.49|206.69|209.62|206.82|209.49|206.69|0
1651107730000|2022-04-28 01:02:10|209.62|206.82|210.13|207.33|210.13|207.33|209.62|206.82|0
1651107740000|2022-04-28 01:02:20|210|207.2|210|207.2|210|207.2|210|207.2|0
1651107750000|2022-04-28 01:02:30|210.07|207.27|210.13|207.33|210.13|207.33|210.07|207.27|0
1651107760000|2022-04-28 01:02:40|210.25|207.45|210.13|207.33|210.25|207.45|210.13|207.33|0
1651107780000|2022-04-28 01:03:00|210|207.2|210|207.2|210|207.2|210|207.2|0
1651107790000|2022-04-28 01:03:10|209.87|207.07|209.87|207.07|209.87|207.07|209.87|207.07|0
1651107800000|2022-04-28 01:03:20|209.74|206.94|209.74|206.94|209.74|206.94|209.74|206.94|0
1651107810000|2022-04-28 01:03:30|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651107820000|2022-04-28 01:03:40|209.23|206.43|209.11|206.31|209.23|206.43|209.11|206.31|0
1651107830000|2022-04-28 01:03:50|209.36|206.56|209.36|206.56|209.36|206.56|209.3|206.5|0
1651107840000|2022-04-28 01:04:00|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1651107850000|2022-04-28 01:04:10|209.11|206.31|209.1|206.3|209.11|206.31|209.1|206.3|0
1651107860000|2022-04-28 01:04:20|208.72|205.92|208.47|205.67|208.72|205.92|208.47|205.67|0
1651107870000|2022-04-28 01:04:30|208.72|205.92|208.6|205.8|208.79|205.99|208.6|205.8|0
1651107880000|2022-04-28 01:04:40|208.72|205.92|208.6|205.8|208.72|205.92|208.6|205.8|0
1651107890000|2022-04-28 01:04:50|208.47|205.67|208.6|205.8|208.6|205.8|208.47|205.67|0
1651107900000|2022-04-28 01:05:00|208.53|205.73|208.6|205.8|208.6|205.8|208.53|205.73|0
1651107910000|2022-04-28 01:05:10|208.72|205.92|209.1|206.3|209.1|206.3|208.72|205.92|0
1651107920000|2022-04-28 01:05:20|209.23|206.43|208.98|206.18|209.23|206.43|208.98|206.18|0
1651107930000|2022-04-28 01:05:30|208.85|206.05|208.92|206.12|208.92|206.12|208.85|206.05|0
1651107940000|2022-04-28 01:05:40|208.98|206.18|208.85|206.05|208.98|206.18|208.85|206.05|0
1651107950000|2022-04-28 01:05:50|208.79|205.99|208.85|206.05|208.85|206.05|208.79|205.99|0
1651107960000|2022-04-28 01:06:00|208.72|205.92|208.72|205.92|208.79|205.99|208.72|205.92|0
1651107970000|2022-04-28 01:06:10|208.85|206.05|209.1|206.3|209.17|206.37|208.85|206.05|0
1651107980000|2022-04-28 01:06:20|209.04|206.24|209.04|206.24|209.04|206.24|209.04|206.24|0
1651107990000|2022-04-28 01:06:30|208.98|206.18|209.1|206.3|209.1|206.3|208.98|206.18|0
1651108000000|2022-04-28 01:06:40|208.98|206.18|208.98|206.18|208.98|206.18|208.98|206.18|0
1651108010000|2022-04-28 01:06:50|209.04|206.24|209.04|206.24|209.04|206.24|209.04|206.24|0
1651108020000|2022-04-28 01:07:00|208.98|206.18|209.23|206.43|209.23|206.43|208.98|206.18|0
1651108030000|2022-04-28 01:07:10|209.36|206.56|209.48|206.68|209.48|206.68|209.36|206.56|0
1651108040000|2022-04-28 01:07:20|209.23|206.43|209.23|206.43|209.36|206.56|209.23|206.43|0
1651108050000|2022-04-28 01:07:30|209.1|206.3|209.23|206.43|209.23|206.43|209.1|206.3|0
1651108060000|2022-04-28 01:07:40|209.17|206.37|209.23|206.43|209.23|206.43|209.17|206.37|0
1651108070000|2022-04-28 01:07:50|209.36|206.56|209.36|206.56|209.36|206.56|209.36|206.56|0
1651108090000|2022-04-28 01:08:10|209.3|206.5|209.36|206.56|209.36|206.56|209.3|206.5|0
1651108110000|2022-04-28 01:08:30|209.42|206.62|209.61|206.81|209.61|206.81|209.42|206.62|0
1651108120000|2022-04-28 01:08:40|209.55|206.75|209.55|206.75|209.61|206.81|209.55|206.75|0
1651108130000|2022-04-28 01:08:50|209.61|206.81|209.61|206.81|209.61|206.81|209.61|206.81|0
1651108140000|2022-04-28 01:09:00|209.48|206.68|209.48|206.68|209.48|206.68|209.48|206.68|0
1651108150000|2022-04-28 01:09:10|209.61|206.81|209.74|206.94|209.74|206.94|209.61|206.81|0
1651108160000|2022-04-28 01:09:20|209.68|206.88|209.74|206.94|209.74|206.94|209.68|206.88|0
1651108170000|2022-04-28 01:09:30|209.68|206.88|209.61|206.81|209.68|206.88|209.61|206.81|0
1651108180000|2022-04-28 01:09:40|209.74|206.94|209.61|206.81|209.74|206.94|209.61|206.81|0
1651108190000|2022-04-28 01:09:50|209.48|206.68|209.48|206.68|209.48|206.68|209.48|206.68|0
1651108200000|2022-04-28 01:10:00|209.61|206.81|209.35|206.55|209.61|206.81|209.35|206.55|0
1651108220000|2022-04-28 01:10:20|209.48|206.68|209.48|206.68|209.48|206.68|209.48|206.68|0
1651108240000|2022-04-28 01:10:40|209.35|206.55|209.35|206.55|209.35|206.55|209.35|206.55|0
1651108250000|2022-04-28 01:10:50|209.61|206.81|209.61|206.81|209.61|206.81|209.61|206.81|0
1651108260000|2022-04-28 01:11:00|209.68|206.88|209.74|206.94|209.74|206.94|209.68|206.88|0
1651108270000|2022-04-28 01:11:10|209.61|206.81|209.61|206.81|209.61|206.81|209.61|206.81|0
1651108280000|2022-04-28 01:11:20|209.48|206.68|209.48|206.68|209.48|206.68|209.48|206.68|0
1651108290000|2022-04-28 01:11:30|209.61|206.81|209.61|206.81|209.61|206.81|209.61|206.81|0
1651108300000|2022-04-28 01:11:40|209.55|206.75|209.48|206.68|209.55|206.75|209.48|206.68|0
1651108310000|2022-04-28 01:11:50|209.61|206.81|209.48|206.68|209.61|206.81|209.48|206.68|0
1651108320000|2022-04-28 01:12:00|209.61|206.81|209.67|206.87|209.67|206.87|209.61|206.81|0
1651108330000|2022-04-28 01:12:10|209.74|206.94|209.74|206.94|209.8|207|209.74|206.94|0
1651108340000|2022-04-28 01:12:20|209.86|207.06|209.99|207.19|209.99|207.19|209.86|207.06|0
1651108350000|2022-04-28 01:12:30|210.12|207.32|210.12|207.32|210.12|207.32|210.12|207.32|0
1651108360000|2022-04-28 01:12:40|210.06|207.26|209.99|207.19|210.12|207.32|209.99|207.19|0
1651108380000|2022-04-28 01:13:00|209.93|207.13|209.99|207.19|209.99|207.19|209.93|207.13|0
1651108390000|2022-04-28 01:13:10|209.86|207.06|209.73|206.93|209.86|207.06|209.73|206.93|0
1651108400000|2022-04-28 01:13:20|209.61|206.81|209.61|206.81|209.67|206.87|209.61|206.81|0
1651108410000|2022-04-28 01:13:30|209.67|206.87|209.73|206.93|209.73|206.93|209.67|206.87|0
1651108440000|2022-04-28 01:14:00|209.8|207|209.8|207|209.8|207|209.8|207|0
1651108450000|2022-04-28 01:14:10|209.86|207.06|209.8|207|209.86|207.06|209.8|207|0
1651108460000|2022-04-28 01:14:20|209.73|206.93|209.8|207|209.8|207|209.73|206.93|0
1651108470000|2022-04-28 01:14:30|209.86|207.06|209.86|207.06|209.86|207.06|209.86|207.06|0
1651108490000|2022-04-28 01:14:50|209.93|207.13|209.99|207.19|209.99|207.19|209.93|207.13|0
1651108500000|2022-04-28 01:15:00|209.93|207.13|210.12|207.32|210.12|207.32|209.93|207.13|0
1651108510000|2022-04-28 01:15:10|209.99|207.19|209.86|207.06|209.99|207.19|209.86|207.06|0
1651108520000|2022-04-28 01:15:20|209.73|206.93|209.73|206.93|209.73|206.93|209.73|206.93|0
1651108530000|2022-04-28 01:15:30|209.67|206.87|209.61|206.81|209.67|206.87|209.61|206.81|0
1651108550000|2022-04-28 01:15:50|209.48|206.68|209.29|206.49|209.48|206.68|209.22|206.42|0
1651108560000|2022-04-28 01:16:00|209.35|206.55|209.35|206.55|209.35|206.55|209.35|206.55|0
1651108570000|2022-04-28 01:16:10|209.6|206.8|209.6|206.8|209.6|206.8|209.6|206.8|0
1651108580000|2022-04-28 01:16:20|209.67|206.87|209.6|206.8|209.67|206.87|209.6|206.8|0
1651108590000|2022-04-28 01:16:30|209.67|206.87|209.86|207.06|209.86|207.06|209.67|206.87|0
1651108600000|2022-04-28 01:16:40|209.93|207.13|209.99|207.19|209.99|207.19|209.93|207.13|0
1651108610000|2022-04-28 01:16:50|210.11|207.31|210.11|207.31|210.11|207.31|210.11|207.31|0
1651108620000|2022-04-28 01:17:00|209.99|207.19|209.93|207.13|209.99|207.19|209.86|207.06|0
1651108630000|2022-04-28 01:17:10|209.86|207.06|209.86|207.06|209.86|207.06|209.73|206.93|0
1651108640000|2022-04-28 01:17:20|209.93|207.13|209.86|207.06|209.93|207.13|209.86|207.06|0
1651108650000|2022-04-28 01:17:30|209.93|207.13|209.99|207.19|209.99|207.19|209.86|207.06|0
1651108670000|2022-04-28 01:17:50|210.05|207.25|210.05|207.25|210.05|207.25|210.05|207.25|0
1651108680000|2022-04-28 01:18:00|209.92|207.12|209.99|207.19|209.99|207.19|209.92|207.12|0
1651108690000|2022-04-28 01:18:10|210.05|207.25|210.05|207.25|210.05|207.25|210.05|207.25|0
1651108700000|2022-04-28 01:18:20|209.99|207.19|209.99|207.19|209.99|207.19|209.92|207.12|0
1651108720000|2022-04-28 01:18:40|209.86|207.06|209.86|207.06|209.86|207.06|209.86|207.06|0
1651108730000|2022-04-28 01:18:50|209.99|207.19|209.99|207.19|209.99|207.19|209.99|207.19|0
1651108750000|2022-04-28 01:19:10|210.05|207.25|209.99|207.19|210.05|207.25|209.99|207.19|0
1651108760000|2022-04-28 01:19:20|209.98|207.18|209.86|207.06|209.98|207.18|209.86|207.06|0
1651108770000|2022-04-28 01:19:30|209.73|206.93|209.86|207.06|209.86|207.06|209.73|206.93|0
1651108780000|2022-04-28 01:19:40|209.73|206.93|209.6|206.8|209.73|206.93|209.6|206.8|0
1651108790000|2022-04-28 01:19:50|209.47|206.67|209.6|206.8|209.6|206.8|209.47|206.67|0
1651108800000|2022-04-28 01:20:00|209.73|206.93|209.73|206.93|209.73|206.93|209.73|206.93|0
1651108810000|2022-04-28 01:20:10|209.86|207.06|209.86|207.06|209.86|207.06|209.86|207.06|0
1651108820000|2022-04-28 01:20:20|209.8|207|209.8|207|209.8|207|209.73|206.93|0
1651108830000|2022-04-28 01:20:30|209.73|206.93|209.73|206.93|209.8|207|209.73|206.93|0
1651108840000|2022-04-28 01:20:40|209.67|206.87|209.6|206.8|209.67|206.87|209.6|206.8|0
1651108850000|2022-04-28 01:20:50|209.47|206.67|209.47|206.67|209.47|206.67|209.47|206.67|0
1651108860000|2022-04-28 01:21:00|209.6|206.8|209.54|206.74|209.6|206.8|209.54|206.74|0
1651108870000|2022-04-28 01:21:10|209.6|206.8|209.73|206.93|209.73|206.93|209.6|206.8|0
1651108880000|2022-04-28 01:21:20|209.6|206.8|209.6|206.8|209.6|206.8|209.6|206.8|0
1651108900000|2022-04-28 01:21:40|209.67|206.87|209.67|206.87|209.67|206.87|209.67|206.87|0
1651108910000|2022-04-28 01:21:50|209.6|206.8|209.73|206.93|209.73|206.93|209.6|206.8|0
1651108930000|2022-04-28 01:22:10|209.6|206.8|209.6|206.8|209.67|206.87|209.6|206.8|0
1651108940000|2022-04-28 01:22:20|209.47|206.67|209.6|206.8|209.6|206.8|209.47|206.67|0
1651108950000|2022-04-28 01:22:30|209.54|206.74|209.6|206.8|209.6|206.8|209.47|206.67|0
1651108960000|2022-04-28 01:22:40|209.47|206.67|209.73|206.93|209.73|206.93|209.47|206.67|0
1651108970000|2022-04-28 01:22:50|209.85|207.05|209.92|207.12|209.98|207.18|209.85|207.05|0
1651108980000|2022-04-28 01:23:00|210.49|207.69|210.88|208.08|211.01|208.21|210.49|207.69|0
1651108990000|2022-04-28 01:23:10|210.94|208.14|211.26|208.46|211.39|208.59|210.94|208.14|0
1651109000000|2022-04-28 01:23:20|211.39|208.59|211.39|208.59|211.39|208.59|211.39|208.59|0
1651109010000|2022-04-28 01:23:30|211.52|208.72|211.39|208.59|211.65|208.85|211.39|208.59|0
1651109020000|2022-04-28 01:23:40|211.65|208.85|211.65|208.85|211.65|208.85|211.52|208.72|0
1651109040000|2022-04-28 01:24:00|211.71|208.91|211.77|208.97|211.77|208.97|211.71|208.91|0
1651109050000|2022-04-28 01:24:10|211.9|209.1|212.29|209.49|212.29|209.49|211.9|209.1|0
1651109060000|2022-04-28 01:24:20|212.42|209.62|212.55|209.75|212.55|209.75|212.42|209.62|0
1651109070000|2022-04-28 01:24:30|212.74|209.94|212.29|209.49|212.8|210|212.29|209.49|0
1651109080000|2022-04-28 01:24:40|212.03|209.23|211.9|209.1|212.03|209.23|211.9|209.1|0
1651109090000|2022-04-28 01:24:50|212.42|209.62|212.35|209.55|212.42|209.62|212.35|209.55|0
1651109100000|2022-04-28 01:25:00|212.16|209.36|211.9|209.1|212.16|209.36|211.9|209.1|0
1651109110000|2022-04-28 01:25:10|211.84|209.04|211.9|209.1|211.9|209.1|211.84|209.04|0
1651109130000|2022-04-28 01:25:30|211.77|208.97|211.77|208.97|211.77|208.97|211.77|208.97|0
1651109140000|2022-04-28 01:25:40|211.64|208.84|211.64|208.84|211.64|208.84|211.64|208.84|0
1651109150000|2022-04-28 01:25:50|211.52|208.72|211.33|208.53|211.52|208.72|211.33|208.53|0
1651109160000|2022-04-28 01:26:00|211.39|208.59|211.26|208.46|211.39|208.59|211.26|208.46|0
1651109170000|2022-04-28 01:26:10|211.13|208.33|211.52|208.72|211.52|208.72|211.13|208.33|0
1651109180000|2022-04-28 01:26:20|211.45|208.65|211.45|208.65|211.45|208.65|211.45|208.65|0
1651109190000|2022-04-28 01:26:30|211.52|208.72|211.39|208.59|211.52|208.72|211.39|208.59|0
1651109200000|2022-04-28 01:26:40|211.51|208.71|211.39|208.59|211.51|208.71|211.39|208.59|0
1651109210000|2022-04-28 01:26:50|211.45|208.65|211.39|208.59|211.45|208.65|211.39|208.59|0
1651109230000|2022-04-28 01:27:10|211.45|208.65|211.39|208.59|211.45|208.65|211.26|208.46|0
1651109240000|2022-04-28 01:27:20|211.51|208.71|211.71|208.91|211.71|208.91|211.51|208.71|0
1651109250000|2022-04-28 01:27:30|211.64|208.84|211.77|208.97|211.77|208.97|211.64|208.84|0
1651109260000|2022-04-28 01:27:40|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1651109270000|2022-04-28 01:27:50|212.03|209.23|212.41|209.61|212.41|209.61|212.03|209.23|0
1651109280000|2022-04-28 01:28:00|212.28|209.48|212.41|209.61|212.41|209.61|212.28|209.48|0
1651109290000|2022-04-28 01:28:10|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1651109300000|2022-04-28 01:28:20|212.41|209.61|212.28|209.48|212.41|209.61|212.28|209.48|0
1651109310000|2022-04-28 01:28:30|212.16|209.36|212.16|209.36|212.28|209.48|212.16|209.36|0
1651109320000|2022-04-28 01:28:40|212.03|209.23|212.16|209.36|212.16|209.36|212.03|209.23|0
1651109330000|2022-04-28 01:28:50|212.03|209.23|212.22|209.42|212.22|209.42|212.03|209.23|0
1651109340000|2022-04-28 01:29:00|212.28|209.48|212.28|209.48|212.41|209.61|212.28|209.48|0
1651109350000|2022-04-28 01:29:10|212.16|209.36|212.03|209.23|212.22|209.42|212.03|209.23|0
1651109360000|2022-04-28 01:29:20|211.9|209.1|211.9|209.1|211.9|209.1|211.84|209.04|0
1651109370000|2022-04-28 01:29:30|211.84|209.04|211.9|209.1|211.9|209.1|211.84|209.04|0
1651109380000|2022-04-28 01:29:40|211.77|208.97|211.84|209.04|211.84|209.04|211.77|208.97|0
1651109390000|2022-04-28 01:29:50|211.9|209.1|211.9|209.1|211.9|209.1|211.77|208.97|0
1651109400000|2022-04-28 01:30:00|211.84|209.04|212.09|209.29|212.09|209.29|211.84|209.04|0
1651109410000|2022-04-28 01:30:10|211.96|209.16|212.03|209.23|212.03|209.23|211.96|209.16|0
1651109420000|2022-04-28 01:30:20|211.96|209.16|212.03|209.23|212.09|209.29|211.96|209.16|0
1651109430000|2022-04-28 01:30:30|212.09|209.29|212.15|209.35|212.28|209.48|212.09|209.29|0
1651109440000|2022-04-28 01:30:40|212.28|209.48|212.28|209.48|212.35|209.55|212.28|209.48|0
1651109450000|2022-04-28 01:30:50|212.48|209.68|213.18|210.38|213.18|210.38|212.48|209.68|0
1651109460000|2022-04-28 01:31:00|213.31|210.51|213.18|210.38|213.31|210.51|213.06|210.26|0
1651109470000|2022-04-28 01:31:10|213.06|210.26|213.05|210.25|213.18|210.38|213.05|210.25|0
1651109480000|2022-04-28 01:31:20|212.99|210.19|212.8|210|212.99|210.19|212.8|210|0
1651109490000|2022-04-28 01:31:30|212.86|210.06|212.67|209.87|212.86|210.06|212.67|209.87|0
1651109500000|2022-04-28 01:31:40|212.54|209.74|212.48|209.68|212.54|209.74|212.48|209.68|0
1651109510000|2022-04-28 01:31:50|212.54|209.74|212.54|209.74|212.54|209.74|212.48|209.68|0
1651109520000|2022-04-28 01:32:00|212.41|209.61|212.41|209.61|212.41|209.61|212.22|209.42|0
1651109530000|2022-04-28 01:32:10|212.28|209.48|212.41|209.61|212.54|209.74|212.28|209.48|0
1651109540000|2022-04-28 01:32:20|212.54|209.74|212.54|209.74|212.73|209.93|212.54|209.74|0
1651109550000|2022-04-28 01:32:30|212.67|209.87|212.67|209.87|212.67|209.87|212.61|209.81|0
1651109560000|2022-04-28 01:32:40|212.54|209.74|212.67|209.87|212.67|209.87|212.54|209.74|0
1651109570000|2022-04-28 01:32:50|212.54|209.74|212.28|209.48|212.54|209.74|212.28|209.48|0
1651109580000|2022-04-28 01:33:00|212.48|209.68|212.48|209.68|212.48|209.68|212.41|209.61|0
1651109590000|2022-04-28 01:33:10|212.54|209.74|213.05|210.25|213.05|210.25|212.54|209.74|0
1651109600000|2022-04-28 01:33:20|213.12|210.32|213.44|210.64|213.44|210.64|213.12|210.32|0
1651109610000|2022-04-28 01:33:30|213.57|210.77|213.44|210.64|213.57|210.77|213.31|210.51|0
1651109620000|2022-04-28 01:33:40|213.31|210.51|213.44|210.64|213.44|210.64|213.31|210.51|0
1651109630000|2022-04-28 01:33:50|213.31|210.51|213.44|210.64|213.44|210.64|213.31|210.51|0
1651109640000|2022-04-28 01:34:00|213.57|210.77|213.57|210.77|213.57|210.77|213.57|210.77|0
1651109650000|2022-04-28 01:34:10|213.7|210.9|213.83|211.03|213.83|211.03|213.57|210.77|0
1651109660000|2022-04-28 01:34:20|213.7|210.9|213.96|211.16|214.09|211.29|213.7|210.9|0
1651109670000|2022-04-28 01:34:30|214.02|211.22|214.34|211.54|214.34|211.54|214.02|211.22|0
1651109680000|2022-04-28 01:34:40|214.28|211.48|214.28|211.48|214.28|211.48|214.21|211.41|0
1651109690000|2022-04-28 01:34:50|214.09|211.29|213.96|211.16|214.09|211.29|213.96|211.16|0
1651109700000|2022-04-28 01:35:00|213.7|210.9|213.83|211.03|213.83|211.03|213.7|210.9|0
1651109710000|2022-04-28 01:35:10|213.7|210.9|213.7|210.9|213.83|211.03|213.7|210.9|0
1651109720000|2022-04-28 01:35:20|213.76|210.96|213.76|210.96|213.83|211.03|213.7|210.9|0
1651109730000|2022-04-28 01:35:30|213.83|211.03|213.83|211.03|213.96|211.16|213.83|211.03|0
1651109740000|2022-04-28 01:35:40|213.96|211.16|214.08|211.28|214.08|211.28|213.96|211.16|0
1651109750000|2022-04-28 01:35:50|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1651109760000|2022-04-28 01:36:00|214.6|211.8|214.6|211.8|214.6|211.8|214.34|211.54|0
1651109770000|2022-04-28 01:36:10|214.34|211.54|214.28|211.48|214.34|211.54|214.28|211.48|0
1651109780000|2022-04-28 01:36:20|214.6|211.8|214.6|211.8|214.73|211.93|214.6|211.8|0
1651109790000|2022-04-28 01:36:30|214.47|211.67|214.6|211.8|214.6|211.8|214.47|211.67|0
1651109800000|2022-04-28 01:36:40|214.47|211.67|213.95|211.15|214.47|211.67|213.95|211.15|0
1651109810000|2022-04-28 01:36:50|213.83|211.03|213.95|211.15|213.95|211.15|213.83|211.03|0
1651109820000|2022-04-28 01:37:00|214.34|211.54|214.47|211.67|214.47|211.67|214.34|211.54|0
1651109830000|2022-04-28 01:37:10|214.41|211.61|214.34|211.54|214.41|211.61|214.34|211.54|0
1651109840000|2022-04-28 01:37:20|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651109850000|2022-04-28 01:37:30|213.95|211.15|214.08|211.28|214.08|211.28|213.95|211.15|0
1651109860000|2022-04-28 01:37:40|213.95|211.15|213.95|211.15|214.08|211.28|213.95|211.15|0
1651109870000|2022-04-28 01:37:50|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651109880000|2022-04-28 01:38:00|213.95|211.15|213.69|210.89|213.95|211.15|213.69|210.89|0
1651109890000|2022-04-28 01:38:10|213.82|211.02|213.5|210.7|213.82|211.02|213.5|210.7|0
1651109900000|2022-04-28 01:38:20|213.57|210.77|213.57|210.77|213.69|210.89|213.57|210.77|0
1651109910000|2022-04-28 01:38:30|213.44|210.64|213.37|210.57|213.44|210.64|213.31|210.51|0
1651109920000|2022-04-28 01:38:40|213.44|210.64|213.24|210.44|213.44|210.64|213.12|210.32|0
1651109930000|2022-04-28 01:38:50|213.31|210.51|213.44|210.64|213.44|210.64|213.31|210.51|0
1651109940000|2022-04-28 01:39:00|213.37|210.57|213.24|210.44|213.37|210.57|213.18|210.38|0
1651109950000|2022-04-28 01:39:10|213.31|210.51|213.31|210.51|213.31|210.51|213.24|210.44|0
1651109960000|2022-04-28 01:39:20|213.44|210.64|213.31|210.51|213.44|210.64|213.31|210.51|0
1651109970000|2022-04-28 01:39:30|213.24|210.44|213.18|210.38|213.31|210.51|213.18|210.38|0
1651109990000|2022-04-28 01:39:50|213.05|210.25|212.99|210.19|213.05|210.25|212.92|210.12|0
1651110000000|2022-04-28 01:40:00|213.05|210.25|213.05|210.25|213.05|210.25|212.92|210.12|0
1651110010000|2022-04-28 01:40:10|213.11|210.31|213.18|210.38|213.18|210.38|213.11|210.31|0
1651110020000|2022-04-28 01:40:20|213.11|210.31|213.11|210.31|213.11|210.31|213.05|210.25|0
1651110030000|2022-04-28 01:40:30|213.18|210.38|212.92|210.12|213.18|210.38|212.86|210.06|0
1651110040000|2022-04-28 01:40:40|212.79|209.99|212.66|209.86|212.79|209.99|212.66|209.86|0
1651110050000|2022-04-28 01:40:50|212.6|209.8|212.6|209.8|212.66|209.86|212.6|209.8|0
1651110060000|2022-04-28 01:41:00|212.53|209.73|212.6|209.8|212.6|209.8|212.4|209.6|0
1651110070000|2022-04-28 01:41:10|212.66|209.86|212.66|209.86|212.73|209.93|212.66|209.86|0
1651110090000|2022-04-28 01:41:30|212.86|210.06|213.05|210.25|213.05|210.25|212.86|210.06|0
1651110100000|2022-04-28 01:41:40|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1651110110000|2022-04-28 01:41:50|212.66|209.86|212.66|209.86|212.66|209.86|212.66|209.86|0
1651110120000|2022-04-28 01:42:00|212.53|209.73|212.4|209.6|212.53|209.73|212.4|209.6|0
1651110130000|2022-04-28 01:42:10|212.6|209.8|212.79|209.99|212.79|209.99|212.6|209.8|0
1651110150000|2022-04-28 01:42:30|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1651110160000|2022-04-28 01:42:40|213.11|210.31|213.05|210.25|213.11|210.31|213.05|210.25|0
1651110170000|2022-04-28 01:42:50|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1651110180000|2022-04-28 01:43:00|212.85|210.05|212.92|210.12|212.92|210.12|212.79|209.99|0
1651110190000|2022-04-28 01:43:10|213.05|210.25|213.11|210.31|213.3|210.5|213.05|210.25|0
1651110200000|2022-04-28 01:43:20|213.17|210.37|213.17|210.37|213.17|210.37|213.04|210.24|0
1651110210000|2022-04-28 01:43:30|213.11|210.31|213.04|210.24|213.11|210.31|213.04|210.24|0
1651110220000|2022-04-28 01:43:40|212.98|210.18|213.17|210.37|213.17|210.37|212.98|210.18|0
1651110230000|2022-04-28 01:43:50|213.04|210.24|213.04|210.24|213.04|210.24|213.04|210.24|0
1651110240000|2022-04-28 01:44:00|213.11|210.31|213.04|210.24|213.11|210.31|213.04|210.24|0
1651110250000|2022-04-28 01:44:10|213.11|210.31|213.17|210.37|213.17|210.37|213.11|210.31|0
1651110260000|2022-04-28 01:44:20|213.11|210.31|213.11|210.31|213.17|210.37|213.11|210.31|0
1651110270000|2022-04-28 01:44:30|213.04|210.24|213.17|210.37|213.17|210.37|213.04|210.24|0
1651110280000|2022-04-28 01:44:40|213.04|210.24|213.17|210.37|213.17|210.37|213.04|210.24|0
1651110290000|2022-04-28 01:44:50|213.24|210.44|213.3|210.5|213.3|210.5|213.24|210.44|0
1651110300000|2022-04-28 01:45:00|213.17|210.37|213.3|210.5|213.3|210.5|213.17|210.37|0
1651110310000|2022-04-28 01:45:10|213.43|210.63|213.43|210.63|213.43|210.63|213.43|210.63|0
1651110320000|2022-04-28 01:45:20|213.69|210.89|213.82|211.02|213.82|211.02|213.69|210.89|0
1651110330000|2022-04-28 01:45:30|213.69|210.89|213.69|210.89|213.82|211.02|213.69|210.89|0
1651110340000|2022-04-28 01:45:40|213.82|211.02|213.82|211.02|213.82|211.02|213.82|211.02|0
1651110350000|2022-04-28 01:45:50|213.76|210.96|213.69|210.89|213.82|211.02|213.69|210.89|0
1651110360000|2022-04-28 01:46:00|213.82|211.02|213.43|210.63|213.82|211.02|213.43|210.63|0
1651110370000|2022-04-28 01:46:10|213.56|210.76|213.3|210.5|213.56|210.76|213.3|210.5|0
1651110380000|2022-04-28 01:46:20|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1651110390000|2022-04-28 01:46:30|213.24|210.44|213.04|210.24|213.24|210.44|213.04|210.24|0
1651110400000|2022-04-28 01:46:40|212.98|210.18|213.04|210.24|213.04|210.24|212.98|210.18|0
1651110410000|2022-04-28 01:46:50|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1651110420000|2022-04-28 01:47:00|213.17|210.37|213.11|210.31|213.17|210.37|213.04|210.24|0
1651110430000|2022-04-28 01:47:10|212.91|210.11|213.04|210.24|213.04|210.24|212.91|210.11|0
1651110440000|2022-04-28 01:47:20|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1651110450000|2022-04-28 01:47:30|213.04|210.24|213.04|210.24|213.17|210.37|213.04|210.24|0
1651110460000|2022-04-28 01:47:40|212.98|210.18|212.98|210.18|213.04|210.24|212.98|210.18|0
1651110470000|2022-04-28 01:47:50|213.04|210.24|213.04|210.24|213.04|210.24|213.04|210.24|0
1651110480000|2022-04-28 01:48:00|213.11|210.31|213.17|210.37|213.17|210.37|213.11|210.31|0
1651110490000|2022-04-28 01:48:10|213.04|210.24|212.98|210.18|213.04|210.24|212.98|210.18|0
1651110500000|2022-04-28 01:48:20|213.04|210.24|213.17|210.37|213.17|210.37|213.04|210.24|0
1651110520000|2022-04-28 01:48:40|213.04|210.24|213.17|210.37|213.17|210.37|213.04|210.24|0
1651110530000|2022-04-28 01:48:50|213.3|210.5|213.3|210.5|213.3|210.5|213.17|210.37|0
1651110540000|2022-04-28 01:49:00|213.24|210.44|213.17|210.37|213.24|210.44|213.17|210.37|0
1651110550000|2022-04-28 01:49:10|213.04|210.24|213.04|210.24|213.04|210.24|213.04|210.24|0
1651110560000|2022-04-28 01:49:20|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1651110570000|2022-04-28 01:49:30|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1651110580000|2022-04-28 01:49:40|213.17|210.37|213.3|210.5|213.3|210.5|213.17|210.37|0
1651110600000|2022-04-28 01:50:00|213.11|210.31|212.78|209.98|213.11|210.31|212.78|209.98|0
1651110610000|2022-04-28 01:50:10|212.52|209.72|212.65|209.85|212.65|209.85|212.52|209.72|0
1651110620000|2022-04-28 01:50:20|212.52|209.72|212.33|209.53|212.52|209.72|212.33|209.53|0
1651110630000|2022-04-28 01:50:30|212.59|209.79|212.39|209.59|212.59|209.79|212.39|209.59|0
1651110640000|2022-04-28 01:50:40|212.52|209.72|212.39|209.59|212.52|209.72|212.39|209.59|0
1651110650000|2022-04-28 01:50:50|212.46|209.66|212.39|209.59|212.52|209.72|212.39|209.59|0
1651110660000|2022-04-28 01:51:00|212.27|209.47|212.33|209.53|212.39|209.59|212.27|209.47|0
1651110670000|2022-04-28 01:51:10|212.14|209.34|211.88|209.08|212.14|209.34|211.88|209.08|0
1651110680000|2022-04-28 01:51:20|211.75|208.95|211.75|208.95|211.95|209.15|211.75|208.95|0
1651110690000|2022-04-28 01:51:30|211.88|209.08|211.82|209.02|211.88|209.08|211.75|208.95|0
1651110700000|2022-04-28 01:51:40|211.88|209.08|211.82|209.02|211.88|209.08|211.75|208.95|0
1651110710000|2022-04-28 01:51:50|211.88|209.08|212.14|209.34|212.14|209.34|211.88|209.08|0
1651110720000|2022-04-28 01:52:00|212.07|209.27|212.26|209.46|212.26|209.46|212.07|209.27|0
1651110730000|2022-04-28 01:52:10|212.14|209.34|212.01|209.21|212.14|209.34|212.01|209.21|0
1651110740000|2022-04-28 01:52:20|212.26|209.46|212.14|209.34|212.26|209.46|212.14|209.34|0
1651110750000|2022-04-28 01:52:30|212.26|209.46|212.26|209.46|212.26|209.46|212.2|209.4|0
1651110760000|2022-04-28 01:52:40|212.33|209.53|212.33|209.53|212.39|209.59|212.33|209.53|0
1651110770000|2022-04-28 01:52:50|212.39|209.59|212.26|209.46|212.39|209.59|212.26|209.46|0
1651110780000|2022-04-28 01:53:00|212.39|209.59|212.39|209.59|212.39|209.59|212.33|209.53|0
1651110790000|2022-04-28 01:53:10|212.52|209.72|212.39|209.59|212.52|209.72|212.39|209.59|0
1651110800000|2022-04-28 01:53:20|212.52|209.72|212.39|209.59|212.52|209.72|212.39|209.59|0
1651110810000|2022-04-28 01:53:30|212.2|209.4|212.2|209.4|212.2|209.4|212.2|209.4|0
1651110820000|2022-04-28 01:53:40|212.26|209.46|212.26|209.46|212.26|209.46|212.26|209.46|0
1651110830000|2022-04-28 01:53:50|212.39|209.59|212.39|209.59|212.39|209.59|212.39|209.59|0
1651110840000|2022-04-28 01:54:00|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1651110850000|2022-04-28 01:54:10|212.39|209.59|212.52|209.72|212.52|209.72|212.39|209.59|0
1651110860000|2022-04-28 01:54:20|212.39|209.59|212.39|209.59|212.39|209.59|212.39|209.59|0
1651110870000|2022-04-28 01:54:30|212.46|209.66|212.65|209.85|212.78|209.98|212.46|209.66|0
1651110880000|2022-04-28 01:54:40|212.78|209.98|212.84|210.04|212.91|210.11|212.78|209.98|0
1651110890000|2022-04-28 01:54:50|212.78|209.98|212.78|209.98|212.78|209.98|212.65|209.85|0
1651110900000|2022-04-28 01:55:00|212.65|209.85|212.39|209.59|212.65|209.85|212.39|209.59|0
1651110910000|2022-04-28 01:55:10|212.46|209.66|212.52|209.72|212.52|209.72|212.39|209.59|0
1651110920000|2022-04-28 01:55:20|212.46|209.66|212.59|209.79|212.59|209.79|212.46|209.66|0
1651110930000|2022-04-28 01:55:30|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1651110940000|2022-04-28 01:55:40|212.65|209.85|212.65|209.85|212.65|209.85|212.59|209.79|0
1651110950000|2022-04-28 01:55:50|212.59|209.79|212.52|209.72|212.65|209.85|212.52|209.72|0
1651110960000|2022-04-28 01:56:00|212.39|209.59|212.39|209.59|212.39|209.59|212.39|209.59|0
1651110970000|2022-04-28 01:56:10|212.26|209.46|212.26|209.46|212.26|209.46|212.26|209.46|0
1651110980000|2022-04-28 01:56:20|212.39|209.59|212.39|209.59|212.39|209.59|212.33|209.53|0
1651110990000|2022-04-28 01:56:30|212.33|209.53|212.26|209.46|212.33|209.53|212.26|209.46|0
1651111010000|2022-04-28 01:56:50|212.39|209.59|212.39|209.59|212.39|209.59|212.39|209.59|0
1651111020000|2022-04-28 01:57:00|212.52|209.72|212.9|210.1|212.9|210.1|212.52|209.72|0
1651111030000|2022-04-28 01:57:10|212.78|209.98|212.78|209.98|212.78|209.98|212.65|209.85|0
1651111040000|2022-04-28 01:57:20|212.71|209.91|212.65|209.85|212.71|209.91|212.65|209.85|0
1651111050000|2022-04-28 01:57:30|212.71|209.91|212.71|209.91|212.71|209.91|212.71|209.91|0
1651111060000|2022-04-28 01:57:40|212.26|209.46|212.39|209.59|212.39|209.59|212.26|209.46|0
1651111070000|2022-04-28 01:57:50|212.26|209.46|212.46|209.66|212.46|209.66|212.26|209.46|0
1651111080000|2022-04-28 01:58:00|212.52|209.72|212.58|209.78|212.71|209.91|212.52|209.72|0
1651111090000|2022-04-28 01:58:10|212.65|209.85|212.52|209.72|212.65|209.85|212.52|209.72|0
1651111100000|2022-04-28 01:58:20|212.58|209.78|212.65|209.85|212.65|209.85|212.58|209.78|0
1651111110000|2022-04-28 01:58:30|212.52|209.72|212.58|209.78|212.58|209.78|212.52|209.72|0
1651111120000|2022-04-28 01:58:40|212.52|209.72|212.26|209.46|212.52|209.72|212.26|209.46|0
1651111130000|2022-04-28 01:58:50|212.07|209.27|212|209.2|212.07|209.27|212|209.2|0
1651111140000|2022-04-28 01:59:00|212.07|209.27|211.87|209.07|212.07|209.27|211.87|209.07|0
1651111150000|2022-04-28 01:59:10|211.62|208.82|211.74|208.94|211.74|208.94|211.62|208.82|0
1651111160000|2022-04-28 01:59:20|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1651111170000|2022-04-28 01:59:30|211.94|209.14|211.94|209.14|212|209.2|211.94|209.14|0
1651111180000|2022-04-28 01:59:40|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1651111190000|2022-04-28 01:59:50|211.74|208.94|211.68|208.88|211.74|208.94|211.68|208.88|0
1651111200000|2022-04-28 02:00:00|211.74|208.94|211.62|208.82|211.74|208.94|211.62|208.82|0
1651111210000|2022-04-28 02:00:10|211.55|208.75|211.36|208.56|211.55|208.75|211.36|208.56|0
1651111220000|2022-04-28 02:00:20|211.49|208.69|211.62|208.82|211.68|208.88|211.49|208.69|0
1651111230000|2022-04-28 02:00:30|211.55|208.75|211.68|208.88|211.74|208.94|211.55|208.75|0
1651111240000|2022-04-28 02:00:40|211.49|208.69|211.43|208.63|211.49|208.69|211.36|208.56|0
1651111250000|2022-04-28 02:00:50|211.36|208.56|211.49|208.69|211.49|208.69|211.36|208.56|0
1651111260000|2022-04-28 02:01:00|211.55|208.75|211.55|208.75|211.55|208.75|211.49|208.69|0
1651111270000|2022-04-28 02:01:10|211.74|208.94|211.68|208.88|211.74|208.94|211.68|208.88|0
1651111280000|2022-04-28 02:01:20|211.74|208.94|211.61|208.81|211.74|208.94|211.61|208.81|0
1651111290000|2022-04-28 02:01:30|211.81|209.01|211.74|208.94|211.81|209.01|211.74|208.94|0
1651111300000|2022-04-28 02:01:40|211.87|209.07|212.13|209.33|212.13|209.33|211.87|209.07|0
1651111310000|2022-04-28 02:01:50|212|209.2|211.94|209.14|212.13|209.33|211.94|209.14|0
1651111320000|2022-04-28 02:02:00|212.07|209.27|211.74|208.94|212.13|209.33|211.74|208.94|0
1651111330000|2022-04-28 02:02:10|211.61|208.81|211.49|208.69|211.61|208.81|211.49|208.69|0
1651111340000|2022-04-28 02:02:20|211.23|208.43|211.36|208.56|211.36|208.56|211.23|208.43|0
1651111350000|2022-04-28 02:02:30|211.42|208.62|211.68|208.88|211.68|208.88|211.42|208.62|0
1651111360000|2022-04-28 02:02:40|211.74|208.94|211.74|208.94|211.74|208.94|211.61|208.81|0
1651111370000|2022-04-28 02:02:50|211.61|208.81|211.48|208.68|211.61|208.81|211.48|208.68|0
1651111380000|2022-04-28 02:03:00|211.36|208.56|211.36|208.56|211.48|208.68|211.36|208.56|0
1651111390000|2022-04-28 02:03:10|211.48|208.68|211.36|208.56|211.48|208.68|211.36|208.56|0
1651111400000|2022-04-28 02:03:20|211.42|208.62|211.74|208.94|211.74|208.94|211.42|208.62|0
1651111410000|2022-04-28 02:03:30|211.61|208.81|211.48|208.68|211.61|208.81|211.48|208.68|0
1651111420000|2022-04-28 02:03:40|211.55|208.75|211.48|208.68|211.55|208.75|211.48|208.68|0
1651111430000|2022-04-28 02:03:50|211.23|208.43|211.23|208.43|211.23|208.43|211.23|208.43|0
1651111440000|2022-04-28 02:04:00|211.1|208.3|211.1|208.3|211.1|208.3|211.1|208.3|0
1651111450000|2022-04-28 02:04:10|211.23|208.43|211.23|208.43|211.23|208.43|211.17|208.37|0
1651111460000|2022-04-28 02:04:20|211.17|208.37|211.23|208.43|211.36|208.56|211.17|208.37|0
1651111470000|2022-04-28 02:04:30|211.17|208.37|211.1|208.3|211.23|208.43|211.1|208.3|0
1651111480000|2022-04-28 02:04:40|211.17|208.37|211.36|208.56|211.36|208.56|211.17|208.37|0
1651111490000|2022-04-28 02:04:50|211.23|208.43|211.48|208.68|211.48|208.68|211.23|208.43|0
1651111500000|2022-04-28 02:05:00|211.61|208.81|211.48|208.68|211.61|208.81|211.48|208.68|0
1651111510000|2022-04-28 02:05:10|211.74|208.94|211.87|209.07|211.87|209.07|211.74|208.94|0
1651111520000|2022-04-28 02:05:20|211.74|208.94|211.61|208.81|211.74|208.94|211.48|208.68|0
1651111530000|2022-04-28 02:05:30|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1651111540000|2022-04-28 02:05:40|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1651111550000|2022-04-28 02:05:50|212|209.2|212|209.2|212|209.2|212|209.2|0
1651111560000|2022-04-28 02:06:00|211.87|209.07|211.74|208.94|211.87|209.07|211.74|208.94|0
1651111570000|2022-04-28 02:06:10|211.81|209.01|211.74|208.94|211.81|209.01|211.74|208.94|0
1651111580000|2022-04-28 02:06:20|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1651111590000|2022-04-28 02:06:30|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1651111600000|2022-04-28 02:06:40|211.48|208.68|211.1|208.3|211.48|208.68|211.1|208.3|0
1651111610000|2022-04-28 02:06:50|210.97|208.17|211.1|208.3|211.1|208.3|210.97|208.17|0
1651111620000|2022-04-28 02:07:00|211.16|208.36|211.35|208.55|211.42|208.62|211.16|208.36|0
1651111630000|2022-04-28 02:07:10|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1651111640000|2022-04-28 02:07:20|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1651111650000|2022-04-28 02:07:30|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1651111670000|2022-04-28 02:07:50|211.55|208.75|211.61|208.81|211.61|208.81|211.55|208.75|0
1651111680000|2022-04-28 02:08:00|211.48|208.68|211.61|208.81|211.61|208.81|211.48|208.68|0
1651111690000|2022-04-28 02:08:10|211.48|208.68|211.55|208.75|211.61|208.81|211.48|208.68|0
1651111700000|2022-04-28 02:08:20|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1651111710000|2022-04-28 02:08:30|211.68|208.88|211.61|208.81|211.74|208.94|211.61|208.81|0
1651111730000|2022-04-28 02:08:50|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1651111740000|2022-04-28 02:09:00|211.61|208.81|211.35|208.55|211.61|208.81|211.35|208.55|0
1651111750000|2022-04-28 02:09:10|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1651111760000|2022-04-28 02:09:20|211.35|208.55|211.48|208.68|211.48|208.68|211.35|208.55|0
1651111770000|2022-04-28 02:09:30|211.35|208.55|211.29|208.49|211.35|208.55|211.29|208.49|0
1651111780000|2022-04-28 02:09:40|211.22|208.42|211.29|208.49|211.29|208.49|211.22|208.42|0
1651111790000|2022-04-28 02:09:50|211.35|208.55|211.48|208.68|211.48|208.68|211.35|208.55|0
1651111800000|2022-04-28 02:10:00|211.42|208.62|211.48|208.68|211.48|208.68|211.42|208.62|0
1651111810000|2022-04-28 02:10:10|211.42|208.62|211.42|208.62|211.42|208.62|211.42|208.62|0
1651111820000|2022-04-28 02:10:20|211.48|208.68|211.22|208.42|211.48|208.68|211.22|208.42|0
1651111830000|2022-04-28 02:10:30|211.29|208.49|211.35|208.55|211.35|208.55|211.29|208.49|0
1651111840000|2022-04-28 02:10:40|211.42|208.62|211.22|208.42|211.42|208.62|211.22|208.42|0
1651111850000|2022-04-28 02:10:50|211.29|208.49|211.35|208.55|211.35|208.55|211.22|208.42|0
1651111860000|2022-04-28 02:11:00|211.22|208.42|211.35|208.55|211.35|208.55|211.22|208.42|0
1651111870000|2022-04-28 02:11:10|211.29|208.49|211.29|208.49|211.35|208.55|211.29|208.49|0
1651111880000|2022-04-28 02:11:20|211.22|208.42|211.03|208.23|211.22|208.42|211.03|208.23|0
1651111890000|2022-04-28 02:11:30|211.09|208.29|211.16|208.36|211.22|208.42|211.09|208.29|0
1651111900000|2022-04-28 02:11:40|211.09|208.29|211.22|208.42|211.22|208.42|211.09|208.29|0
1651111910000|2022-04-28 02:11:50|211.16|208.36|211.16|208.36|211.22|208.42|211.16|208.36|0
1651111920000|2022-04-28 02:12:00|211.09|208.29|210.96|208.16|211.09|208.29|210.96|208.16|0
1651111930000|2022-04-28 02:12:10|211.16|208.36|211.09|208.29|211.16|208.36|211.09|208.29|0
1651111940000|2022-04-28 02:12:20|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1651111960000|2022-04-28 02:12:40|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1651111980000|2022-04-28 02:13:00|211.16|208.36|211.09|208.29|211.22|208.42|211.09|208.29|0
1651111990000|2022-04-28 02:13:10|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1651112000000|2022-04-28 02:13:20|211.16|208.36|211.22|208.42|211.22|208.42|211.09|208.29|0
1651112010000|2022-04-28 02:13:30|211.29|208.49|211.22|208.42|211.29|208.49|211.22|208.42|0
1651112020000|2022-04-28 02:13:40|211.29|208.49|211.22|208.42|211.35|208.55|211.22|208.42|0
1651112030000|2022-04-28 02:13:50|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1651112040000|2022-04-28 02:14:00|211.22|208.42|211.03|208.23|211.22|208.42|210.96|208.16|0
1651112050000|2022-04-28 02:14:10|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1651112060000|2022-04-28 02:14:20|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1651112070000|2022-04-28 02:14:30|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1651112080000|2022-04-28 02:14:40|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1651112100000|2022-04-28 02:15:00|210.83|208.03|210.96|208.16|210.96|208.16|210.83|208.03|0
1651112110000|2022-04-28 02:15:10|211.09|208.29|211.47|208.67|211.47|208.67|211.09|208.29|0
1651112120000|2022-04-28 02:15:20|211.35|208.55|211.35|208.55|211.47|208.67|211.35|208.55|0
1651112130000|2022-04-28 02:15:30|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651112150000|2022-04-28 02:15:50|211.41|208.61|211.41|208.61|211.41|208.61|211.41|208.61|0
1651112160000|2022-04-28 02:16:00|211.47|208.67|211.54|208.74|211.54|208.74|211.47|208.67|0
1651112170000|2022-04-28 02:16:10|211.47|208.67|211.54|208.74|211.54|208.74|211.47|208.67|0
1651112180000|2022-04-28 02:16:20|211.47|208.67|211.6|208.8|211.6|208.8|211.47|208.67|0
1651112190000|2022-04-28 02:16:30|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651112210000|2022-04-28 02:16:50|211.35|208.55|211.35|208.55|211.47|208.67|211.35|208.55|0
1651112220000|2022-04-28 02:17:00|211.41|208.61|211.6|208.8|211.6|208.8|211.41|208.61|0
1651112230000|2022-04-28 02:17:10|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651112240000|2022-04-28 02:17:20|211.34|208.54|211.41|208.61|211.47|208.67|211.34|208.54|0
1651112250000|2022-04-28 02:17:30|211.34|208.54|211.47|208.67|211.47|208.67|211.34|208.54|0
1651112260000|2022-04-28 02:17:40|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1651112270000|2022-04-28 02:17:50|211.34|208.54|210.96|208.16|211.34|208.54|210.96|208.16|0
1651112280000|2022-04-28 02:18:00|211.09|208.29|211.22|208.42|211.34|208.54|211.09|208.29|0
1651112300000|2022-04-28 02:18:20|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1651112310000|2022-04-28 02:18:30|210.96|208.16|210.96|208.16|211.03|208.23|210.96|208.16|0
1651112320000|2022-04-28 02:18:40|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1651112330000|2022-04-28 02:18:50|210.96|208.16|210.96|208.16|210.96|208.16|210.9|208.1|0
1651112340000|2022-04-28 02:19:00|210.83|208.03|210.96|208.16|210.96|208.16|210.83|208.03|0
1651112350000|2022-04-28 02:19:10|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1651112360000|2022-04-28 02:19:20|211.03|208.23|211.09|208.29|211.09|208.29|211.03|208.23|0
1651112370000|2022-04-28 02:19:30|210.96|208.16|211.02|208.22|211.02|208.22|210.96|208.16|0
1651112380000|2022-04-28 02:19:40|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1651112390000|2022-04-28 02:19:50|211.15|208.35|211.21|208.41|211.21|208.41|211.15|208.35|0
1651112400000|2022-04-28 02:20:00|211.15|208.35|211.41|208.61|211.47|208.67|211.15|208.35|0
1651112410000|2022-04-28 02:20:10|211.47|208.67|211.34|208.54|211.47|208.67|211.34|208.54|0
1651112420000|2022-04-28 02:20:20|211.47|208.67|211.47|208.67|211.54|208.74|211.47|208.67|0
1651112430000|2022-04-28 02:20:30|211.54|208.74|211.47|208.67|211.54|208.74|211.34|208.54|0
1651112440000|2022-04-28 02:20:40|211.6|208.8|211.67|208.87|211.67|208.87|211.6|208.8|0
1651112450000|2022-04-28 02:20:50|211.73|208.93|211.67|208.87|211.73|208.93|211.67|208.87|0
1651112460000|2022-04-28 02:21:00|211.6|208.8|211.6|208.8|211.73|208.93|211.6|208.8|0
1651112470000|2022-04-28 02:21:10|211.54|208.74|211.47|208.67|211.6|208.8|211.47|208.67|0
1651112480000|2022-04-28 02:21:20|211.6|208.8|211.54|208.74|211.6|208.8|211.47|208.67|0
1651112490000|2022-04-28 02:21:30|211.6|208.8|211.47|208.67|211.6|208.8|211.47|208.67|0
1651112500000|2022-04-28 02:21:40|211.34|208.54|211.34|208.54|211.34|208.54|211.34|208.54|0
1651112510000|2022-04-28 02:21:50|211.21|208.41|211.34|208.54|211.34|208.54|211.21|208.41|0
1651112520000|2022-04-28 02:22:00|211.47|208.67|211.28|208.48|211.47|208.67|211.28|208.48|0
1651112530000|2022-04-28 02:22:10|211.21|208.41|211.28|208.48|211.28|208.48|211.21|208.41|0
1651112540000|2022-04-28 02:22:20|211.21|208.41|211.41|208.61|211.47|208.67|211.21|208.41|0
1651112550000|2022-04-28 02:22:30|211.47|208.67|211.54|208.74|211.54|208.74|211.41|208.61|0
1651112560000|2022-04-28 02:22:40|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651112570000|2022-04-28 02:22:50|211.6|208.8|211.47|208.67|211.6|208.8|211.47|208.67|0
1651112580000|2022-04-28 02:23:00|211.53|208.73|211.6|208.8|211.6|208.8|211.53|208.73|0
1651112590000|2022-04-28 02:23:10|211.47|208.67|211.6|208.8|211.6|208.8|211.47|208.67|0
1651112600000|2022-04-28 02:23:20|211.47|208.67|211.34|208.54|211.47|208.67|211.34|208.54|0
1651112610000|2022-04-28 02:23:30|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651112620000|2022-04-28 02:23:40|211.41|208.61|211.34|208.54|211.41|208.61|211.34|208.54|0
1651112630000|2022-04-28 02:23:50|211.41|208.61|211.34|208.54|211.41|208.61|211.34|208.54|0
1651112640000|2022-04-28 02:24:00|211.41|208.61|211.47|208.67|211.47|208.67|211.34|208.54|0
1651112650000|2022-04-28 02:24:10|211.53|208.73|211.6|208.8|211.6|208.8|211.53|208.73|0
1651112660000|2022-04-28 02:24:20|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651112680000|2022-04-28 02:24:40|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1651112690000|2022-04-28 02:24:50|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1651112700000|2022-04-28 02:25:00|211.34|208.54|210.57|207.77|211.34|208.54|210.57|207.77|0
1651112710000|2022-04-28 02:25:10|210.83|208.03|211.08|208.28|211.08|208.28|210.83|208.03|0
1651112720000|2022-04-28 02:25:20|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1651112730000|2022-04-28 02:25:30|210.95|208.15|211.08|208.28|211.08|208.28|210.95|208.15|0
1651112740000|2022-04-28 02:25:40|211.02|208.22|211.21|208.41|211.21|208.41|211.02|208.22|0
1651112750000|2022-04-28 02:25:50|211.34|208.54|211.34|208.54|211.34|208.54|211.34|208.54|0
1651112760000|2022-04-28 02:26:00|211.47|208.67|211.47|208.67|211.47|208.67|211.4|208.6|0
1651112770000|2022-04-28 02:26:10|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1651112780000|2022-04-28 02:26:20|211.72|208.92|211.72|208.92|211.72|208.92|211.72|208.92|0
1651112800000|2022-04-28 02:26:40|211.85|209.05|212.24|209.44|212.24|209.44|211.85|209.05|0
1651112810000|2022-04-28 02:26:50|212.17|209.37|212.11|209.31|212.17|209.37|212.11|209.31|0
1651112820000|2022-04-28 02:27:00|211.92|209.12|211.85|209.05|211.98|209.18|211.85|209.05|0
1651112830000|2022-04-28 02:27:10|211.92|209.12|211.72|208.92|211.92|209.12|211.72|208.92|0
1651112840000|2022-04-28 02:27:20|211.66|208.86|211.59|208.79|211.72|208.92|211.59|208.79|0
1651112850000|2022-04-28 02:27:30|211.72|208.92|211.72|208.92|211.72|208.92|211.72|208.92|0
1651112870000|2022-04-28 02:27:50|211.79|208.99|211.92|209.12|211.92|209.12|211.79|208.99|0
1651112880000|2022-04-28 02:28:00|211.85|209.05|211.72|208.92|211.92|209.12|211.72|208.92|0
1651112890000|2022-04-28 02:28:10|211.85|209.05|211.85|209.05|211.85|209.05|211.85|209.05|0
1651112900000|2022-04-28 02:28:20|211.92|209.12|211.98|209.18|211.98|209.18|211.92|209.12|0
1651112910000|2022-04-28 02:28:30|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1651112920000|2022-04-28 02:28:40|211.85|209.05|211.85|209.05|211.98|209.18|211.85|209.05|0
1651112930000|2022-04-28 02:28:50|211.92|209.12|211.98|209.18|211.98|209.18|211.92|209.12|0
1651112940000|2022-04-28 02:29:00|211.85|209.05|211.92|209.12|211.92|209.12|211.85|209.05|0
1651112950000|2022-04-28 02:29:10|211.98|209.18|211.98|209.18|212.11|209.31|211.98|209.18|0
1651112970000|2022-04-28 02:29:30|211.91|209.11|211.85|209.05|211.91|209.11|211.85|209.05|0
1651112980000|2022-04-28 02:29:40|211.91|209.11|211.98|209.18|211.98|209.18|211.85|209.05|0
1651112990000|2022-04-28 02:29:50|211.85|209.05|211.72|208.92|211.85|209.05|211.72|208.92|0
1651113010000|2022-04-28 02:30:10|211.79|208.99|211.33|208.53|211.79|208.99|211.33|208.53|0
1651113020000|2022-04-28 02:30:20|211.4|208.6|211.21|208.41|211.4|208.6|211.21|208.41|0
1651113030000|2022-04-28 02:30:30|211.08|208.28|211.21|208.41|211.21|208.41|211.08|208.28|0
1651113040000|2022-04-28 02:30:40|211.27|208.47|211.33|208.53|211.33|208.53|211.21|208.41|0
1651113050000|2022-04-28 02:30:50|211.4|208.6|211.33|208.53|211.4|208.6|211.33|208.53|0
1651113060000|2022-04-28 02:31:00|211.21|208.41|211.14|208.34|211.21|208.41|211.14|208.34|0
1651113070000|2022-04-28 02:31:10|211.02|208.22|210.95|208.15|211.02|208.22|210.95|208.15|0
1651113080000|2022-04-28 02:31:20|210.82|208.02|210.69|207.89|210.82|208.02|210.69|207.89|0
1651113090000|2022-04-28 02:31:30|210.82|208.02|210.69|207.89|210.82|208.02|210.69|207.89|0
1651113100000|2022-04-28 02:31:40|210.82|208.02|210.56|207.76|210.82|208.02|210.56|207.76|0
1651113120000|2022-04-28 02:32:00|210.44|207.64|210.31|207.51|210.44|207.64|210.31|207.51|0
1651113130000|2022-04-28 02:32:10|210.44|207.64|210.31|207.51|210.44|207.64|210.31|207.51|0
1651113140000|2022-04-28 02:32:20|210.44|207.64|210.44|207.64|210.44|207.64|210.44|207.64|0
1651113150000|2022-04-28 02:32:30|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1651113160000|2022-04-28 02:32:40|210.63|207.83|210.69|207.89|210.69|207.89|210.56|207.76|0
1651113200000|2022-04-28 02:33:20|210.76|207.96|210.69|207.89|210.76|207.96|210.69|207.89|0
1651113210000|2022-04-28 02:33:30|210.82|208.02|210.82|208.02|210.82|208.02|210.82|208.02|0
1651113220000|2022-04-28 02:33:40|210.69|207.89|210.76|207.96|210.76|207.96|210.69|207.89|0
1651113230000|2022-04-28 02:33:50|210.82|208.02|210.82|208.02|210.82|208.02|210.82|208.02|0
1651113240000|2022-04-28 02:34:00|210.95|208.15|210.82|208.02|210.95|208.15|210.82|208.02|0
1651113250000|2022-04-28 02:34:10|210.69|207.89|210.56|207.76|210.69|207.89|210.56|207.76|0
1651113260000|2022-04-28 02:34:20|210.69|207.89|210.56|207.76|210.69|207.89|210.56|207.76|0
1651113270000|2022-04-28 02:34:30|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1651113290000|2022-04-28 02:34:50|210.76|207.96|210.69|207.89|210.76|207.96|210.69|207.89|0
1651113310000|2022-04-28 02:35:10|210.76|207.96|210.82|208.02|210.82|208.02|210.76|207.96|0
1651113320000|2022-04-28 02:35:20|210.76|207.96|210.43|207.63|210.76|207.96|210.31|207.51|0
1651113340000|2022-04-28 02:35:40|210.63|207.83|210.56|207.76|210.63|207.83|210.56|207.76|0
1651113350000|2022-04-28 02:35:50|210.63|207.83|210.69|207.89|210.69|207.89|210.63|207.83|0
1651113360000|2022-04-28 02:36:00|210.56|207.76|210.69|207.89|210.69|207.89|210.56|207.76|0
1651113370000|2022-04-28 02:36:10|210.63|207.83|210.56|207.76|210.63|207.83|210.56|207.76|0
1651113380000|2022-04-28 02:36:20|210.69|207.89|210.43|207.63|210.69|207.89|210.43|207.63|0
1651113390000|2022-04-28 02:36:30|210.3|207.5|210.3|207.5|210.3|207.5|210.3|207.5|0
1651113400000|2022-04-28 02:36:40|210.43|207.63|210.43|207.63|210.43|207.63|210.43|207.63|0
1651113410000|2022-04-28 02:36:50|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1651113420000|2022-04-28 02:37:00|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1651113430000|2022-04-28 02:37:10|210.56|207.76|210.75|207.95|210.75|207.95|210.56|207.76|0
1651113440000|2022-04-28 02:37:20|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1651113460000|2022-04-28 02:37:40|210.56|207.76|210.43|207.63|210.56|207.76|210.43|207.63|0
1651113470000|2022-04-28 02:37:50|210.37|207.57|210.43|207.63|210.43|207.63|210.3|207.5|0
1651113480000|2022-04-28 02:38:00|210.5|207.7|210.5|207.7|210.5|207.7|210.5|207.7|0
1651113490000|2022-04-28 02:38:10|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1651113500000|2022-04-28 02:38:20|210.5|207.7|210.56|207.76|210.56|207.76|210.5|207.7|0
1651113510000|2022-04-28 02:38:30|210.5|207.7|210.43|207.63|210.5|207.7|210.43|207.63|0
1651113540000|2022-04-28 02:39:00|210.37|207.57|210.37|207.57|210.37|207.57|210.3|207.5|0
1651113550000|2022-04-28 02:39:10|210.3|207.5|210.3|207.5|210.37|207.57|210.3|207.5|0
1651113570000|2022-04-28 02:39:30|210.17|207.37|210.17|207.37|210.17|207.37|210.17|207.37|0
1651113580000|2022-04-28 02:39:40|210.11|207.31|210.17|207.37|210.17|207.37|209.92|207.12|0
1651113590000|2022-04-28 02:39:50|210.05|207.25|210.17|207.37|210.17|207.37|210.05|207.25|0
1651113610000|2022-04-28 02:40:10|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651113630000|2022-04-28 02:40:30|209.79|206.99|209.53|206.73|209.79|206.99|209.41|206.61|0
1651113640000|2022-04-28 02:40:40|209.41|206.61|209.41|206.61|209.41|206.61|209.41|206.61|0
1651113650000|2022-04-28 02:40:50|209.28|206.48|209.28|206.48|209.28|206.48|209.28|206.48|0
1651113660000|2022-04-28 02:41:00|209.41|206.61|209.28|206.48|209.47|206.67|209.28|206.48|0
1651113680000|2022-04-28 02:41:20|209.15|206.35|209.15|206.35|209.22|206.42|209.15|206.35|0
1651113700000|2022-04-28 02:41:40|209.28|206.48|209.28|206.48|209.41|206.61|209.28|206.48|0
1651113710000|2022-04-28 02:41:50|209.15|206.35|209.15|206.35|209.15|206.35|209.15|206.35|0
1651113720000|2022-04-28 02:42:00|209.22|206.42|209.28|206.48|209.28|206.48|209.22|206.42|0
1651113730000|2022-04-28 02:42:10|209.15|206.35|209.15|206.35|209.15|206.35|209.15|206.35|0
1651113780000|2022-04-28 02:43:00|208.77|205.97|208.77|205.97|208.77|205.97|208.77|205.97|0
1651113790000|2022-04-28 02:43:10|208.64|205.84|208.51|205.71|208.77|205.97|208.51|205.71|0
1651113800000|2022-04-28 02:43:20|208.58|205.78|208.39|205.59|208.64|205.84|208.39|205.59|0
1651113810000|2022-04-28 02:43:30|208.26|205.46|208.39|205.59|208.39|205.59|208.26|205.46|0
1651113820000|2022-04-28 02:43:40|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1651113830000|2022-04-28 02:43:50|208.26|205.46|208.26|205.46|208.26|205.46|208.26|205.46|0
1651113840000|2022-04-28 02:44:00|208.39|205.59|208.26|205.46|208.39|205.59|208.26|205.46|0
1651113850000|2022-04-28 02:44:10|208.13|205.33|208.33|205.53|208.39|205.59|208.13|205.33|0
1651113860000|2022-04-28 02:44:20|208.32|205.52|208.39|205.59|208.39|205.59|208.26|205.46|0
1651113880000|2022-04-28 02:44:40|208.26|205.46|208.13|205.33|208.26|205.46|208.13|205.33|0
1651113890000|2022-04-28 02:44:50|208.2|205.4|208|205.2|208.2|205.4|208|205.2|0
1651113900000|2022-04-28 02:45:00|207.94|205.14|207.88|205.08|207.94|205.14|207.88|205.08|0
1651113910000|2022-04-28 02:45:10|207.82|205.02|207.75|204.95|207.82|205.02|207.75|204.95|0
1651113920000|2022-04-28 02:45:20|207.88|205.08|207.88|205.08|207.88|205.08|207.88|205.08|0
1651113930000|2022-04-28 02:45:30|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1651113940000|2022-04-28 02:45:40|207.88|205.08|207.88|205.08|207.88|205.08|207.88|205.08|0
1651113960000|2022-04-28 02:46:00|207.82|205.02|208|205.2|208|205.2|207.82|205.02|0
1651113970000|2022-04-28 02:46:10|208.13|205.33|208|205.2|208.13|205.33|208|205.2|0
1651113980000|2022-04-28 02:46:20|207.88|205.08|207.88|205.08|207.88|205.08|207.88|205.08|0
1651113990000|2022-04-28 02:46:30|207.75|204.95|207.75|204.95|207.75|204.95|207.75|204.95|0
1651114000000|2022-04-28 02:46:40|207.62|204.82|207.75|204.95|207.75|204.95|207.62|204.82|0
1651114010000|2022-04-28 02:46:50|207.88|205.08|207.82|205.02|207.88|205.08|207.82|205.02|0
1651114020000|2022-04-28 02:47:00|207.88|205.08|208.13|205.33|208.13|205.33|207.88|205.08|0
1651114030000|2022-04-28 02:47:10|208|205.2|208|205.2|208.13|205.33|208|205.2|0
1651114040000|2022-04-28 02:47:20|208.07|205.27|207.94|205.14|208.07|205.27|207.94|205.14|0
1651114050000|2022-04-28 02:47:30|207.88|205.08|207.75|204.95|207.88|205.08|207.75|204.95|0
1651114060000|2022-04-28 02:47:40|207.81|205.01|207.81|205.01|207.81|205.01|207.81|205.01|0
1651114070000|2022-04-28 02:47:50|208|205.2|208|205.2|208.07|205.27|208|205.2|0
1651114080000|2022-04-28 02:48:00|208.19|205.39|208.19|205.39|208.19|205.39|208.19|205.39|0
1651114090000|2022-04-28 02:48:10|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1651114100000|2022-04-28 02:48:20|208.19|205.39|208.26|205.46|208.26|205.46|208.19|205.39|0
1651114110000|2022-04-28 02:48:30|208.38|205.58|208.38|205.58|208.38|205.58|208.26|205.46|0
1651114120000|2022-04-28 02:48:40|208.45|205.65|208.26|205.46|208.45|205.65|208.26|205.46|0
1651114130000|2022-04-28 02:48:50|208.13|205.33|208.26|205.46|208.26|205.46|208.13|205.33|0
1651114140000|2022-04-28 02:49:00|208.25|205.45|208.13|205.33|208.25|205.45|208.13|205.33|0
1651114150000|2022-04-28 02:49:10|208.19|205.39|208.13|205.33|208.19|205.39|208.13|205.33|0
1651114160000|2022-04-28 02:49:20|208.19|205.39|208.25|205.45|208.25|205.45|208.13|205.33|0
1651114180000|2022-04-28 02:49:40|208.19|205.39|208.19|205.39|208.19|205.39|208.19|205.39|0
1651114190000|2022-04-28 02:49:50|208.25|205.45|208.25|205.45|208.25|205.45|208.25|205.45|0
1651114200000|2022-04-28 02:50:00|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1651114210000|2022-04-28 02:50:10|208|205.2|208.13|205.33|208.13|205.33|208|205.2|0
1651114220000|2022-04-28 02:50:20|208|205.2|208.13|205.33|208.13|205.33|208|205.2|0
1651114230000|2022-04-28 02:50:30|208.07|205.27|208.13|205.33|208.13|205.33|208.07|205.27|0
1651114250000|2022-04-28 02:50:50|208.07|205.27|208.07|205.27|208.07|205.27|208.07|205.27|0
1651114260000|2022-04-28 02:51:00|208|205.2|208|205.2|208|205.2|208|205.2|0
1651114270000|2022-04-28 02:51:10|208.13|205.33|208.07|205.27|208.13|205.33|208.07|205.27|0
1651114280000|2022-04-28 02:51:20|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1651114300000|2022-04-28 02:51:40|208.25|205.45|208.25|205.45|208.25|205.45|208.25|205.45|0
1651114310000|2022-04-28 02:51:50|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1651114320000|2022-04-28 02:52:00|208.25|205.45|208.25|205.45|208.25|205.45|208.25|205.45|0
1651114330000|2022-04-28 02:52:10|208.19|205.39|208.32|205.52|208.32|205.52|208.19|205.39|0
1651114340000|2022-04-28 02:52:20|208.25|205.45|208.25|205.45|208.25|205.45|208.25|205.45|0
1651114350000|2022-04-28 02:52:30|208.38|205.58|208.51|205.71|208.51|205.71|208.38|205.58|0
1651114360000|2022-04-28 02:52:40|208.63|205.83|208.63|205.83|208.63|205.83|208.63|205.83|0
1651114380000|2022-04-28 02:53:00|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1651114430000|2022-04-28 02:53:50|208.57|205.77|208.57|205.77|208.57|205.77|208.57|205.77|0
1651114440000|2022-04-28 02:54:00|208.63|205.83|208.7|205.9|208.7|205.9|208.63|205.83|0
1651114450000|2022-04-28 02:54:10|208.76|205.96|208.76|205.96|208.76|205.96|208.76|205.96|0
1651114460000|2022-04-28 02:54:20|208.63|205.83|208.76|205.96|208.76|205.96|208.63|205.83|0
1651114480000|2022-04-28 02:54:40|208.7|205.9|208.76|205.96|208.76|205.96|208.7|205.9|0
1651114500000|2022-04-28 02:55:00|208.63|205.83|208.63|205.83|208.63|205.83|208.57|205.77|0
1651114510000|2022-04-28 02:55:10|208.57|205.77|208.57|205.77|208.57|205.77|208.5|205.7|0
1651114520000|2022-04-28 02:55:20|208.63|205.83|208.63|205.83|208.63|205.83|208.63|205.83|0
1651114530000|2022-04-28 02:55:30|208.7|205.9|208.82|206.02|208.82|206.02|208.7|205.9|0
1651114540000|2022-04-28 02:55:40|208.76|205.96|208.82|206.02|208.82|206.02|208.76|205.96|0
1651114550000|2022-04-28 02:55:50|208.76|205.96|208.88|206.08|208.89|206.09|208.76|205.96|0
1651114570000|2022-04-28 02:56:10|208.82|206.02|208.76|205.96|208.82|206.02|208.76|205.96|0
1651114580000|2022-04-28 02:56:20|208.88|206.08|208.88|206.08|208.88|206.08|208.88|206.08|0
1651114600000|2022-04-28 02:56:40|208.95|206.15|209.01|206.21|209.01|206.21|208.95|206.15|0
1651114610000|2022-04-28 02:56:50|209.14|206.34|209.14|206.34|209.14|206.34|209.14|206.34|0
1651114640000|2022-04-28 02:57:20|209.2|206.4|209.14|206.34|209.2|206.4|209.14|206.34|0
1651114650000|2022-04-28 02:57:30|209.01|206.21|209.01|206.21|209.01|206.21|209.01|206.21|0
1651114660000|2022-04-28 02:57:40|209.14|206.34|209.14|206.34|209.14|206.34|209.14|206.34|0
1651114670000|2022-04-28 02:57:50|209.01|206.21|209.01|206.21|209.08|206.28|209.01|206.21|0
1651114680000|2022-04-28 02:58:00|208.88|206.08|208.88|206.08|208.88|206.08|208.88|206.08|0
1651114700000|2022-04-28 02:58:20|209.01|206.21|209.01|206.21|209.01|206.21|208.95|206.15|0
1651114710000|2022-04-28 02:58:30|209.14|206.34|209.14|206.34|209.14|206.34|209.14|206.34|0
1651114750000|2022-04-28 02:59:10|209.01|206.21|209.14|206.34|209.14|206.34|209.01|206.21|0
1651114760000|2022-04-28 02:59:20|209.26|206.46|209.52|206.72|209.52|206.72|209.26|206.46|0
1651114770000|2022-04-28 02:59:30|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1651114780000|2022-04-28 02:59:40|209.52|206.72|209.46|206.66|209.52|206.72|209.46|206.66|0
1651114790000|2022-04-28 02:59:50|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1651114800000|2022-04-28 03:00:00|209.26|206.46|209.01|206.21|209.26|206.46|209.01|206.21|0
1651114810000|2022-04-28 03:00:10|209.07|206.27|209.14|206.34|209.14|206.34|209.07|206.27|0
1651114820000|2022-04-28 03:00:20|209.2|206.4|209.2|206.4|209.26|206.46|209.2|206.4|0
1651114830000|2022-04-28 03:00:30|209.26|206.46|209.14|206.34|209.33|206.53|209.14|206.34|0
1651114840000|2022-04-28 03:00:40|209.2|206.4|209.2|206.4|209.2|206.4|209.14|206.34|0
1651114850000|2022-04-28 03:00:50|209.14|206.34|209.26|206.46|209.26|206.46|209.14|206.34|0
1651114860000|2022-04-28 03:01:00|209.14|206.34|209.2|206.4|209.2|206.4|209.14|206.34|0
1651114870000|2022-04-28 03:01:10|209.14|206.34|209.2|206.4|209.2|206.4|209.14|206.34|0
1651114880000|2022-04-28 03:01:20|209.14|206.34|209.14|206.34|209.14|206.34|209.07|206.27|0
1651114890000|2022-04-28 03:01:30|209.01|206.21|209.13|206.33|209.13|206.33|209.01|206.21|0
1651114920000|2022-04-28 03:02:00|209.07|206.27|209.01|206.21|209.07|206.27|209.01|206.21|0
1651114940000|2022-04-28 03:02:20|209.07|206.27|209.01|206.21|209.07|206.27|209.01|206.21|0
1651114960000|2022-04-28 03:02:40|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1651114980000|2022-04-28 03:03:00|209.07|206.27|209.26|206.46|209.26|206.46|209.07|206.27|0
1651115000000|2022-04-28 03:03:20|209.13|206.33|209.26|206.46|209.26|206.46|209.13|206.33|0
1651115020000|2022-04-28 03:03:40|209.39|206.59|209.45|206.65|209.45|206.65|209.39|206.59|0
1651115030000|2022-04-28 03:03:50|209.52|206.72|209.39|206.59|209.52|206.72|209.39|206.59|0
1651115040000|2022-04-28 03:04:00|209.33|206.53|209.39|206.59|209.52|206.72|209.33|206.53|0
1651115050000|2022-04-28 03:04:10|209.33|206.53|209.33|206.53|209.39|206.59|209.33|206.53|0
1651115060000|2022-04-28 03:04:20|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1651115080000|2022-04-28 03:04:40|209.45|206.65|209.45|206.65|209.45|206.65|209.45|206.65|0
1651115090000|2022-04-28 03:04:50|209.39|206.59|209.33|206.53|209.45|206.65|209.33|206.53|0
1651115100000|2022-04-28 03:05:00|209.26|206.46|209.13|206.33|209.26|206.46|209.13|206.33|0
1651115110000|2022-04-28 03:05:10|209|206.2|209|206.2|209.07|206.27|209|206.2|0
1651115130000|2022-04-28 03:05:30|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1651115140000|2022-04-28 03:05:40|209|206.2|209|206.2|209|206.2|208.88|206.08|0
1651115150000|2022-04-28 03:05:50|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1651115170000|2022-04-28 03:06:10|209.26|206.46|209.26|206.46|209.26|206.46|209.26|206.46|0
1651115180000|2022-04-28 03:06:20|209.32|206.52|209.26|206.46|209.32|206.52|209.26|206.46|0
1651115190000|2022-04-28 03:06:30|209.32|206.52|209.39|206.59|209.39|206.59|209.32|206.52|0
1651115210000|2022-04-28 03:06:50|209.32|206.52|209.32|206.52|209.32|206.52|209.26|206.46|0
1651115220000|2022-04-28 03:07:00|209.39|206.59|209.26|206.46|209.39|206.59|209.26|206.46|0
1651115230000|2022-04-28 03:07:10|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1651115240000|2022-04-28 03:07:20|209.38|206.58|209.38|206.58|209.38|206.58|209.38|206.58|0
1651115270000|2022-04-28 03:07:50|209.26|206.46|209.26|206.46|209.26|206.46|209.26|206.46|0
1651115280000|2022-04-28 03:08:00|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1651115290000|2022-04-28 03:08:10|209|206.2|209|206.2|209|206.2|209|206.2|0
1651115310000|2022-04-28 03:08:30|209.13|206.33|209.2|206.4|209.2|206.4|209.13|206.33|0
1651115320000|2022-04-28 03:08:40|209.13|206.33|209.26|206.46|209.26|206.46|209.13|206.33|0
1651115330000|2022-04-28 03:08:50|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1651115340000|2022-04-28 03:09:00|209.07|206.27|208.94|206.14|209.07|206.27|208.94|206.14|0
1651115350000|2022-04-28 03:09:10|209|206.2|209|206.2|209|206.2|208.94|206.14|0
1651115360000|2022-04-28 03:09:20|208.87|206.07|208.62|205.82|208.87|206.07|208.62|205.82|0
1651115370000|2022-04-28 03:09:30|208.49|205.69|208.3|205.5|208.49|205.69|208.3|205.5|0
1651115380000|2022-04-28 03:09:40|208.36|205.56|208.49|205.69|208.49|205.69|208.36|205.56|0
1651115390000|2022-04-28 03:09:50|208.56|205.76|208.36|205.56|208.56|205.76|208.36|205.56|0
1651115400000|2022-04-28 03:10:00|208.49|205.69|208.43|205.63|208.49|205.69|208.43|205.63|0
1651115410000|2022-04-28 03:10:10|208.49|205.69|208.49|205.69|208.56|205.76|208.49|205.69|0
1651115420000|2022-04-28 03:10:20|208.75|205.95|208.62|205.82|208.75|205.95|208.62|205.82|0
1651115430000|2022-04-28 03:10:30|208.68|205.88|208.68|205.88|208.75|205.95|208.62|205.82|0
1651115440000|2022-04-28 03:10:40|208.81|206.01|208.62|205.82|208.81|206.01|208.62|205.82|0
1651115450000|2022-04-28 03:10:50|208.56|205.76|208.75|205.95|208.75|205.95|208.56|205.76|0
1651115460000|2022-04-28 03:11:00|208.62|205.82|208.3|205.5|208.62|205.82|208.24|205.44|0
1651115470000|2022-04-28 03:11:10|208.24|205.44|208.24|205.44|208.24|205.44|208.24|205.44|0
1651115480000|2022-04-28 03:11:20|208.11|205.31|207.86|205.06|208.11|205.31|207.86|205.06|0
1651115490000|2022-04-28 03:11:30|207.92|205.12|207.73|204.93|207.92|205.12|207.73|204.93|0
1651115500000|2022-04-28 03:11:40|207.86|205.06|207.86|205.06|207.86|205.06|207.86|205.06|0
1651115510000|2022-04-28 03:11:50|207.73|204.93|207.73|204.93|207.73|204.93|207.6|204.8|0
1651115520000|2022-04-28 03:12:00|207.86|205.06|207.98|205.18|207.98|205.18|207.86|205.06|0
1651115530000|2022-04-28 03:12:10|207.92|205.12|207.85|205.05|207.98|205.18|207.79|204.99|0
1651115540000|2022-04-28 03:12:20|207.92|205.12|207.85|205.05|207.92|205.12|207.85|205.05|0
1651115550000|2022-04-28 03:12:30|207.67|204.87|207.6|204.8|207.67|204.87|207.6|204.8|0
1651115560000|2022-04-28 03:12:40|207.73|204.93|207.85|205.05|207.85|205.05|207.73|204.93|0
1651115570000|2022-04-28 03:12:50|207.73|204.93|207.73|204.93|207.73|204.93|207.73|204.93|0
1651115580000|2022-04-28 03:13:00|207.85|205.05|207.79|204.99|207.85|205.05|207.73|204.93|0
1651115590000|2022-04-28 03:13:10|207.85|205.05|207.92|205.12|207.92|205.12|207.85|205.05|0
1651115600000|2022-04-28 03:13:20|207.98|205.18|208.11|205.31|208.11|205.31|207.98|205.18|0
1651115610000|2022-04-28 03:13:30|207.98|205.18|208.11|205.31|208.11|205.31|207.98|205.18|0
1651115620000|2022-04-28 03:13:40|207.98|205.18|207.98|205.18|207.98|205.18|207.98|205.18|0
1651115630000|2022-04-28 03:13:50|208.05|205.25|207.98|205.18|208.17|205.37|207.98|205.18|0
1651115640000|2022-04-28 03:14:00|208.11|205.31|208.05|205.25|208.11|205.31|207.98|205.18|0
1651115650000|2022-04-28 03:14:10|208.23|205.43|208.17|205.37|208.23|205.43|208.17|205.37|0
1651115660000|2022-04-28 03:14:20|208.23|205.43|208.23|205.43|208.23|205.43|208.23|205.43|0
1651115680000|2022-04-28 03:14:40|208.11|205.31|208.11|205.31|208.11|205.31|208.11|205.31|0
1651115690000|2022-04-28 03:14:50|208.05|205.25|208.11|205.31|208.11|205.31|208.05|205.25|0
1651115700000|2022-04-28 03:15:00|208.23|205.43|208.17|205.37|208.23|205.43|208.17|205.37|0
1651115710000|2022-04-28 03:15:10|208.11|205.31|207.85|205.05|208.11|205.31|207.85|205.05|0
1651115720000|2022-04-28 03:15:20|207.73|204.93|207.85|205.05|207.85|205.05|207.73|204.93|0
1651115740000|2022-04-28 03:15:40|207.98|205.18|207.92|205.12|207.98|205.18|207.92|205.12|0
1651115750000|2022-04-28 03:15:50|207.98|205.18|207.98|205.18|207.98|205.18|207.98|205.18|0
1651115760000|2022-04-28 03:16:00|207.85|205.05|208.36|205.56|208.36|205.56|207.85|205.05|0
1651115770000|2022-04-28 03:16:10|208.3|205.5|208.36|205.56|208.36|205.56|208.3|205.5|0
1651115780000|2022-04-28 03:16:20|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1651115790000|2022-04-28 03:16:30|208.49|205.69|208.49|205.69|208.49|205.69|208.3|205.5|0
1651115800000|2022-04-28 03:16:40|208.36|205.56|208.36|205.56|208.36|205.56|208.36|205.56|0
1651115810000|2022-04-28 03:16:50|208.49|205.69|208.61|205.81|208.61|205.81|208.49|205.69|0
1651115820000|2022-04-28 03:17:00|208.68|205.88|208.99|206.19|208.99|206.19|208.68|205.88|0
1651115830000|2022-04-28 03:17:10|209.06|206.26|208.99|206.19|209.12|206.32|208.99|206.19|0
1651115840000|2022-04-28 03:17:20|208.87|206.07|209.25|206.45|209.38|206.58|208.87|206.07|0
1651115850000|2022-04-28 03:17:30|209.38|206.58|209.25|206.45|209.38|206.58|209.25|206.45|0
1651115860000|2022-04-28 03:17:40|209.12|206.32|209.12|206.32|209.12|206.32|209.12|206.32|0
1651115870000|2022-04-28 03:17:50|209.25|206.45|209.25|206.45|209.25|206.45|209.25|206.45|0
1651115880000|2022-04-28 03:18:00|209.19|206.39|209.25|206.45|209.25|206.45|209.19|206.39|0
1651115890000|2022-04-28 03:18:10|209.12|206.32|209.12|206.32|209.12|206.32|209.12|206.32|0
1651115900000|2022-04-28 03:18:20|208.99|206.19|209.12|206.32|209.12|206.32|208.99|206.19|0
1651115910000|2022-04-28 03:18:30|209.19|206.39|209.31|206.51|209.31|206.51|209.19|206.39|0
1651115920000|2022-04-28 03:18:40|209.38|206.58|209.25|206.45|209.38|206.58|209.25|206.45|0
1651115930000|2022-04-28 03:18:50|209.06|206.26|209.12|206.32|209.12|206.32|209.06|206.26|0
1651115940000|2022-04-28 03:19:00|209.38|206.58|209.89|207.09|209.89|207.09|209.38|206.58|0
1651115950000|2022-04-28 03:19:10|210.27|207.47|210.4|207.6|210.4|207.6|210.27|207.47|0
1651115960000|2022-04-28 03:19:20|210.46|207.66|210.91|208.11|210.91|208.11|210.46|207.66|0
1651115970000|2022-04-28 03:19:30|210.98|208.18|210.98|208.18|211.04|208.24|210.98|208.18|0
1651115980000|2022-04-28 03:19:40|210.91|208.11|210.65|207.85|210.91|208.11|210.65|207.85|0
1651115990000|2022-04-28 03:19:50|210.59|207.79|210.52|207.72|210.59|207.79|210.52|207.72|0
1651116000000|2022-04-28 03:20:00|210.78|207.98|210.91|208.11|210.91|208.11|210.65|207.85|0
1651116010000|2022-04-28 03:20:10|210.78|207.98|211.04|208.24|211.04|208.24|210.78|207.98|0
1651116020000|2022-04-28 03:20:20|210.91|208.11|210.85|208.05|210.91|208.11|210.85|208.05|0
1651116030000|2022-04-28 03:20:30|210.78|207.98|210.85|208.05|210.91|208.11|210.78|207.98|0
1651116040000|2022-04-28 03:20:40|210.59|207.79|210.52|207.72|210.65|207.85|210.52|207.72|0
1651116050000|2022-04-28 03:20:50|210.65|207.85|210.65|207.85|210.65|207.85|210.65|207.85|0
1651116060000|2022-04-28 03:21:00|210.52|207.72|210.65|207.85|210.65|207.85|210.52|207.72|0
1651116070000|2022-04-28 03:21:10|210.52|207.72|210.27|207.47|210.52|207.72|210.27|207.47|0
1651116080000|2022-04-28 03:21:20|210.14|207.34|210.27|207.47|210.27|207.47|210.14|207.34|0
1651116090000|2022-04-28 03:21:30|210.39|207.59|210.39|207.59|210.39|207.59|210.39|207.59|0
1651116100000|2022-04-28 03:21:40|210.52|207.72|210.65|207.85|210.65|207.85|210.52|207.72|0
1651116110000|2022-04-28 03:21:50|210.52|207.72|210.46|207.66|210.52|207.72|210.46|207.66|0
1651116120000|2022-04-28 03:22:00|210.52|207.72|210.52|207.72|210.59|207.79|210.52|207.72|0
1651116130000|2022-04-28 03:22:10|210.65|207.85|210.65|207.85|210.65|207.85|210.52|207.72|0
1651116140000|2022-04-28 03:22:20|210.52|207.72|210.65|207.85|210.65|207.85|210.52|207.72|0
1651116150000|2022-04-28 03:22:30|210.52|207.72|210.59|207.79|210.59|207.79|210.52|207.72|0
1651116160000|2022-04-28 03:22:40|210.52|207.72|210.39|207.59|210.52|207.72|210.39|207.59|0
1651116170000|2022-04-28 03:22:50|210.46|207.66|210.46|207.66|210.46|207.66|210.46|207.66|0
1651116180000|2022-04-28 03:23:00|210.27|207.47|210.39|207.59|210.39|207.59|210.27|207.47|0
1651116190000|2022-04-28 03:23:10|210.65|207.85|210.65|207.85|210.78|207.98|210.65|207.85|0
1651116200000|2022-04-28 03:23:20|210.59|207.79|211.03|208.23|211.03|208.23|210.59|207.79|0
1651116210000|2022-04-28 03:23:30|210.78|207.98|210.65|207.85|210.78|207.98|210.65|207.85|0
1651116220000|2022-04-28 03:23:40|210.52|207.72|210.39|207.59|210.52|207.72|210.39|207.59|0
1651116230000|2022-04-28 03:23:50|210.33|207.53|210.52|207.72|210.52|207.72|210.33|207.53|0
1651116240000|2022-04-28 03:24:00|210.14|207.34|210.14|207.34|210.14|207.34|210.01|207.21|0
1651116250000|2022-04-28 03:24:10|210.08|207.28|210.01|207.21|210.14|207.34|210.01|207.21|0
1651116260000|2022-04-28 03:24:20|210.08|207.28|210.14|207.34|210.14|207.34|210.08|207.28|0
1651116270000|2022-04-28 03:24:30|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1651116280000|2022-04-28 03:24:40|210.14|207.34|210.26|207.46|210.26|207.46|210.14|207.34|0
1651116290000|2022-04-28 03:24:50|210.2|207.4|210.14|207.34|210.2|207.4|210.14|207.34|0
1651116300000|2022-04-28 03:25:00|209.88|207.08|210.14|207.34|210.14|207.34|209.88|207.08|0
1651116310000|2022-04-28 03:25:10|210.01|207.21|210.07|207.27|210.14|207.34|210.01|207.21|0
1651116320000|2022-04-28 03:25:20|210.14|207.34|209.88|207.08|210.14|207.34|209.88|207.08|0
1651116330000|2022-04-28 03:25:30|209.95|207.15|209.88|207.08|210.01|207.21|209.88|207.08|0
1651116340000|2022-04-28 03:25:40|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651116360000|2022-04-28 03:26:00|209.5|206.7|209.62|206.82|209.62|206.82|209.5|206.7|0
1651116370000|2022-04-28 03:26:10|209.5|206.7|209.44|206.64|209.5|206.7|209.44|206.64|0
1651116380000|2022-04-28 03:26:20|209.37|206.57|209.62|206.82|209.62|206.82|209.37|206.57|0
1651116390000|2022-04-28 03:26:30|209.56|206.76|209.75|206.95|209.75|206.95|209.56|206.76|0
1651116410000|2022-04-28 03:26:50|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651116420000|2022-04-28 03:27:00|209.75|206.95|209.62|206.82|209.75|206.95|209.62|206.82|0
1651116430000|2022-04-28 03:27:10|209.75|206.95|209.75|206.95|209.75|206.95|209.75|206.95|0
1651116440000|2022-04-28 03:27:20|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651116450000|2022-04-28 03:27:30|209.69|206.89|209.75|206.95|209.75|206.95|209.69|206.89|0
1651116460000|2022-04-28 03:27:40|209.88|207.08|209.88|207.08|209.88|207.08|209.88|207.08|0
1651116470000|2022-04-28 03:27:50|209.82|207.02|209.88|207.08|209.88|207.08|209.82|207.02|0
1651116480000|2022-04-28 03:28:00|209.82|207.02|209.75|206.95|209.88|207.08|209.75|206.95|0
1651116490000|2022-04-28 03:28:10|209.88|207.08|209.82|207.02|209.88|207.08|209.82|207.02|0
1651116500000|2022-04-28 03:28:20|209.75|206.95|209.88|207.08|209.88|207.08|209.75|206.95|0
1651116520000|2022-04-28 03:28:40|210.01|207.21|209.94|207.14|210.01|207.21|209.94|207.14|0
1651116530000|2022-04-28 03:28:50|210.01|207.21|210.01|207.21|210.01|207.21|210.01|207.21|0
1651116540000|2022-04-28 03:29:00|210.26|207.46|210.26|207.46|210.26|207.46|210.13|207.33|0
1651116550000|2022-04-28 03:29:10|210.33|207.53|210.33|207.53|210.39|207.59|210.33|207.53|0
1651116560000|2022-04-28 03:29:20|210.39|207.59|210.39|207.59|210.39|207.59|210.33|207.53|0
1651116570000|2022-04-28 03:29:30|210.26|207.46|210.13|207.33|210.26|207.46|210.13|207.33|0
1651116580000|2022-04-28 03:29:40|210|207.2|210|207.2|210|207.2|210|207.2|0
1651116600000|2022-04-28 03:30:00|209.94|207.14|210|207.2|210.13|207.33|209.94|207.14|0
1651116610000|2022-04-28 03:30:10|209.88|207.08|209.75|206.95|209.88|207.08|209.75|206.95|0
1651116620000|2022-04-28 03:30:20|209.82|207.02|209.81|207.01|209.82|207.02|209.75|206.95|0
1651116630000|2022-04-28 03:30:30|209.94|207.14|209.88|207.08|209.94|207.14|209.88|207.08|0
1651116640000|2022-04-28 03:30:40|209.75|206.95|209.75|206.95|209.81|207.01|209.75|206.95|0
1651116650000|2022-04-28 03:30:50|209.88|207.08|209.69|206.89|209.88|207.08|209.69|206.89|0
1651116660000|2022-04-28 03:31:00|209.88|207.08|209.88|207.08|209.94|207.14|209.88|207.08|0
1651116670000|2022-04-28 03:31:10|209.81|207.01|209.75|206.95|209.81|207.01|209.75|206.95|0
1651116680000|2022-04-28 03:31:20|209.62|206.82|209.49|206.69|209.62|206.82|209.49|206.69|0
1651116690000|2022-04-28 03:31:30|209.43|206.63|209.36|206.56|209.43|206.63|209.36|206.56|0
1651116700000|2022-04-28 03:31:40|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1651116710000|2022-04-28 03:31:50|209.36|206.56|209.49|206.69|209.49|206.69|209.36|206.56|0
1651116720000|2022-04-28 03:32:00|209.62|206.82|210.26|207.46|210.26|207.46|209.62|206.82|0
1651116730000|2022-04-28 03:32:10|210.39|207.59|210.51|207.71|210.51|207.71|210.26|207.46|0
1651116740000|2022-04-28 03:32:20|210.58|207.78|210.45|207.65|210.58|207.78|210.45|207.65|0
1651116750000|2022-04-28 03:32:30|210.51|207.71|210.45|207.65|210.51|207.71|210.45|207.65|0
1651116760000|2022-04-28 03:32:40|210.39|207.59|210.39|207.59|210.45|207.65|210.39|207.59|0
1651116770000|2022-04-28 03:32:50|210.32|207.52|210.32|207.52|210.32|207.52|210.32|207.52|0
1651116780000|2022-04-28 03:33:00|210.26|207.46|210.26|207.46|210.26|207.46|210.26|207.46|0
1651116790000|2022-04-28 03:33:10|210|207.2|210|207.2|210|207.2|210|207.2|0
1651116800000|2022-04-28 03:33:20|210.13|207.33|210.13|207.33|210.13|207.33|210.13|207.33|0
1651116820000|2022-04-28 03:33:40|210|207.2|209.87|207.07|210|207.2|209.87|207.07|0
1651116830000|2022-04-28 03:33:50|209.75|206.95|209.49|206.69|209.75|206.95|209.49|206.69|0
1651116840000|2022-04-28 03:34:00|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651116850000|2022-04-28 03:34:10|209.75|206.95|209.81|207.01|209.81|207.01|209.75|206.95|0
1651116860000|2022-04-28 03:34:20|209.75|206.95|209.87|207.07|209.87|207.07|209.75|206.95|0
1651116870000|2022-04-28 03:34:30|210|207.2|209.94|207.14|210|207.2|209.94|207.14|0
1651116880000|2022-04-28 03:34:40|210|207.2|209.94|207.14|210|207.2|209.94|207.14|0
1651116890000|2022-04-28 03:34:50|209.87|207.07|209.87|207.07|210|207.2|209.87|207.07|0
1651116900000|2022-04-28 03:35:00|209.94|207.14|209.87|207.07|209.94|207.14|209.87|207.07|0
1651116910000|2022-04-28 03:35:10|210|207.2|209.94|207.14|210.13|207.33|209.94|207.14|0
1651116920000|2022-04-28 03:35:20|210|207.2|210|207.2|210|207.2|210|207.2|0
1651116940000|2022-04-28 03:35:40|209.94|207.14|210|207.2|210|207.2|209.87|207.07|0
1651116950000|2022-04-28 03:35:50|210.13|207.33|210.25|207.45|210.26|207.46|210.13|207.33|0
1651116960000|2022-04-28 03:36:00|210.38|207.58|210.64|207.84|210.64|207.84|210.32|207.52|0
1651116970000|2022-04-28 03:36:10|210.77|207.97|210.64|207.84|210.77|207.97|210.64|207.84|0
1651116980000|2022-04-28 03:36:20|210.51|207.71|210.13|207.33|210.51|207.71|210.13|207.33|0
1651116990000|2022-04-28 03:36:30|210.32|207.52|210.25|207.45|210.32|207.52|210.25|207.45|0
1651117000000|2022-04-28 03:36:40|210.13|207.33|210.13|207.33|210.13|207.33|210.13|207.33|0
1651117010000|2022-04-28 03:36:50|210.19|207.39|210.19|207.39|210.19|207.39|210.19|207.39|0
1651117020000|2022-04-28 03:37:00|210.25|207.45|210.25|207.45|210.32|207.52|210.25|207.45|0
1651117030000|2022-04-28 03:37:10|210.38|207.58|210.38|207.58|210.38|207.58|210.25|207.45|0
1651117040000|2022-04-28 03:37:20|210.32|207.52|210.25|207.45|210.32|207.52|210.25|207.45|0
1651117050000|2022-04-28 03:37:30|210.38|207.58|210.38|207.58|210.38|207.58|210.38|207.58|0
1651117060000|2022-04-28 03:37:40|210.25|207.45|210.25|207.45|210.25|207.45|210.25|207.45|0
1651117080000|2022-04-28 03:38:00|210.32|207.52|210.38|207.58|210.38|207.58|210.32|207.52|0
1651117090000|2022-04-28 03:38:10|210.32|207.52|210.32|207.52|210.38|207.58|210.25|207.45|0
1651117100000|2022-04-28 03:38:20|210.38|207.58|210.38|207.58|210.38|207.58|210.25|207.45|0
1651117110000|2022-04-28 03:38:30|210.25|207.45|210.25|207.45|210.25|207.45|210.25|207.45|0
1651117120000|2022-04-28 03:38:40|210.38|207.58|210.38|207.58|210.38|207.58|210.38|207.58|0
1651117130000|2022-04-28 03:38:50|210.25|207.45|210.38|207.58|210.38|207.58|210.25|207.45|0
1651117140000|2022-04-28 03:39:00|210.51|207.71|210.64|207.84|210.64|207.84|210.51|207.71|0
1651117150000|2022-04-28 03:39:10|210.51|207.71|210.45|207.65|210.51|207.71|210.45|207.65|0
1651117160000|2022-04-28 03:39:20|210.51|207.71|210.64|207.84|210.64|207.84|210.51|207.71|0
1651117190000|2022-04-28 03:39:50|210.7|207.9|210.7|207.9|210.7|207.9|210.7|207.9|0
1651117200000|2022-04-28 03:40:00|210.64|207.84|210.64|207.84|210.76|207.96|210.64|207.84|0
1651117210000|2022-04-28 03:40:10|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1651117220000|2022-04-28 03:40:20|211.4|208.6|211.4|208.6|211.4|208.6|211.28|208.48|0
1651117230000|2022-04-28 03:40:30|211.28|208.48|211.15|208.35|211.28|208.48|211.15|208.35|0
1651117250000|2022-04-28 03:40:50|211.21|208.41|211.28|208.48|211.28|208.48|211.21|208.41|0
1651117260000|2022-04-28 03:41:00|211.21|208.41|211.28|208.48|211.28|208.48|211.21|208.41|0
1651117270000|2022-04-28 03:41:10|211.21|208.41|211.15|208.35|211.28|208.48|211.15|208.35|0
1651117280000|2022-04-28 03:41:20|211.34|208.54|211.27|208.47|211.4|208.6|211.27|208.47|0
1651117290000|2022-04-28 03:41:30|211.15|208.35|211.02|208.22|211.15|208.35|211.02|208.22|0
1651117300000|2022-04-28 03:41:40|210.89|208.09|210.89|208.09|210.89|208.09|210.89|208.09|0
1651117310000|2022-04-28 03:41:50|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1651117320000|2022-04-28 03:42:00|210.89|208.09|210.89|208.09|211.02|208.22|210.89|208.09|0
1651117330000|2022-04-28 03:42:10|210.96|208.16|210.89|208.09|210.96|208.16|210.89|208.09|0
1651117350000|2022-04-28 03:42:30|210.76|207.96|210.76|207.96|210.76|207.96|210.76|207.96|0
1651117380000|2022-04-28 03:43:00|210.83|208.03|210.89|208.09|210.89|208.09|210.83|208.03|0
1651117390000|2022-04-28 03:43:10|210.83|208.03|210.76|207.96|210.83|208.03|210.76|207.96|0
1651117400000|2022-04-28 03:43:20|210.7|207.9|210.76|207.96|210.76|207.96|210.7|207.9|0
1651117410000|2022-04-28 03:43:30|210.89|208.09|210.89|208.09|210.89|208.09|210.89|208.09|0
1651117420000|2022-04-28 03:43:40|210.96|208.16|210.89|208.09|210.96|208.16|210.89|208.09|0
1651117430000|2022-04-28 03:43:50|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1651117440000|2022-04-28 03:44:00|211.08|208.28|210.89|208.09|211.08|208.28|210.89|208.09|0
1651117470000|2022-04-28 03:44:30|210.76|207.96|210.89|208.09|210.89|208.09|210.76|207.96|0
1651117490000|2022-04-28 03:44:50|210.76|207.96|210.89|208.09|210.89|208.09|210.76|207.96|0
1651117500000|2022-04-28 03:45:00|210.76|207.96|210.63|207.83|210.76|207.96|210.5|207.7|0
1651117510000|2022-04-28 03:45:10|210.57|207.77|210.63|207.83|210.63|207.83|210.57|207.77|0
1651117520000|2022-04-28 03:45:20|210.5|207.7|210.37|207.57|210.5|207.7|210.37|207.57|0
1651117530000|2022-04-28 03:45:30|210.5|207.7|210.5|207.7|210.57|207.77|210.5|207.7|0
1651117540000|2022-04-28 03:45:40|210.37|207.57|210.5|207.7|210.5|207.7|210.37|207.57|0
1651117560000|2022-04-28 03:46:00|210.7|207.9|210.63|207.83|210.7|207.9|210.63|207.83|0
1651117580000|2022-04-28 03:46:20|210.7|207.9|210.57|207.77|210.76|207.96|210.57|207.77|0
1651117590000|2022-04-28 03:46:30|210.63|207.83|210.76|207.96|210.76|207.96|210.63|207.83|0
1651117620000|2022-04-28 03:47:00|210.63|207.83|210.76|207.96|210.76|207.96|210.63|207.83|0
1651117650000|2022-04-28 03:47:30|210.82|208.02|210.76|207.96|210.82|208.02|210.76|207.96|0
1651117660000|2022-04-28 03:47:40|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1651117670000|2022-04-28 03:47:50|210.82|208.02|210.88|208.08|210.88|208.08|210.82|208.02|0
1651117680000|2022-04-28 03:48:00|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1651117690000|2022-04-28 03:48:10|210.95|208.15|210.88|208.08|210.95|208.15|210.88|208.08|0
1651117700000|2022-04-28 03:48:20|210.82|208.02|210.82|208.02|210.88|208.08|210.76|207.96|0
1651117710000|2022-04-28 03:48:30|210.88|208.08|210.88|208.08|210.88|208.08|210.88|208.08|0
1651117720000|2022-04-28 03:48:40|210.76|207.96|210.88|208.08|210.88|208.08|210.76|207.96|0
1651117740000|2022-04-28 03:49:00|210.95|208.15|210.88|208.08|210.95|208.15|210.88|208.08|0
1651117760000|2022-04-28 03:49:20|210.95|208.15|211.01|208.21|211.01|208.21|210.95|208.15|0
1651117770000|2022-04-28 03:49:30|210.88|208.08|210.88|208.08|210.88|208.08|210.82|208.02|0
1651117790000|2022-04-28 03:49:50|210.76|207.96|210.88|208.08|210.88|208.08|210.76|207.96|0
1651117800000|2022-04-28 03:50:00|210.82|208.02|210.63|207.83|210.82|208.02|210.63|207.83|0
1651117810000|2022-04-28 03:50:10|210.76|207.96|210.75|207.95|210.76|207.96|210.75|207.95|0
1651117850000|2022-04-28 03:50:50|210.88|208.08|210.88|208.08|210.88|208.08|210.88|208.08|0
1651117870000|2022-04-28 03:51:10|210.75|207.95|210.75|207.95|210.75|207.95|210.75|207.95|0
1651117890000|2022-04-28 03:51:30|210.82|208.02|210.88|208.08|210.88|208.08|210.82|208.02|0
1651117900000|2022-04-28 03:51:40|210.75|207.95|210.82|208.02|210.82|208.02|210.75|207.95|0
1651117910000|2022-04-28 03:51:50|210.75|207.95|210.63|207.83|210.75|207.95|210.63|207.83|0
1651117920000|2022-04-28 03:52:00|210.69|207.89|210.63|207.83|210.69|207.89|210.63|207.83|0
1651117940000|2022-04-28 03:52:20|210.75|207.95|210.88|208.08|210.88|208.08|210.75|207.95|0
1651117960000|2022-04-28 03:52:40|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1651117970000|2022-04-28 03:52:50|211.01|208.21|210.88|208.08|211.01|208.21|210.88|208.08|0
1651117980000|2022-04-28 03:53:00|210.95|208.15|211.01|208.21|211.01|208.21|210.95|208.15|0
1651118000000|2022-04-28 03:53:20|210.88|208.08|210.88|208.08|210.88|208.08|210.88|208.08|0
1651118020000|2022-04-28 03:53:40|210.82|208.02|210.88|208.08|210.88|208.08|210.82|208.02|0
1651118030000|2022-04-28 03:53:50|210.95|208.15|211.01|208.21|211.01|208.21|210.95|208.15|0
1651118040000|2022-04-28 03:54:00|211.07|208.27|210.88|208.08|211.07|208.27|210.88|208.08|0
1651118050000|2022-04-28 03:54:10|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1651118070000|2022-04-28 03:54:30|210.88|208.08|210.88|208.08|210.88|208.08|210.88|208.08|0
1651118080000|2022-04-28 03:54:40|210.75|207.95|210.88|208.08|210.88|208.08|210.75|207.95|0
1651118090000|2022-04-28 03:54:50|210.95|208.15|211.01|208.21|211.01|208.21|210.95|208.15|0
1651118100000|2022-04-28 03:55:00|210.95|208.15|210.75|207.95|210.95|208.15|210.75|207.95|0
1651118140000|2022-04-28 03:55:40|210.62|207.82|210.49|207.69|210.62|207.82|210.49|207.69|0
1651118160000|2022-04-28 03:56:00|210.43|207.63|210.49|207.69|210.49|207.69|210.43|207.63|0
1651118180000|2022-04-28 03:56:20|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1651118190000|2022-04-28 03:56:30|210.75|207.95|210.75|207.95|210.75|207.95|210.75|207.95|0
1651118210000|2022-04-28 03:56:50|210.62|207.82|210.49|207.69|210.62|207.82|210.49|207.69|0
1651118230000|2022-04-28 03:57:10|210.62|207.82|210.49|207.69|210.62|207.82|210.37|207.57|0
1651118240000|2022-04-28 03:57:20|210.43|207.63|210.49|207.69|210.49|207.69|210.43|207.63|0
1651118250000|2022-04-28 03:57:30|210.36|207.56|210.36|207.56|210.36|207.56|210.36|207.56|0
1651118260000|2022-04-28 03:57:40|210.43|207.63|210.36|207.56|210.43|207.63|210.36|207.56|0
1651118270000|2022-04-28 03:57:50|210.43|207.63|210.43|207.63|210.49|207.69|210.36|207.56|0
1651118280000|2022-04-28 03:58:00|210.49|207.69|210.36|207.56|210.49|207.69|210.36|207.56|0
1651118290000|2022-04-28 03:58:10|210.49|207.69|210.56|207.76|210.56|207.76|210.49|207.69|0
1651118300000|2022-04-28 03:58:20|210.62|207.82|210.62|207.82|210.62|207.82|210.56|207.76|0
1651118320000|2022-04-28 03:58:40|210.56|207.76|210.24|207.44|210.56|207.76|210.24|207.44|0
1651118330000|2022-04-28 03:58:50|210.36|207.56|210.24|207.44|210.36|207.56|210.24|207.44|0
1651118340000|2022-04-28 03:59:00|210.36|207.56|210.3|207.5|210.36|207.56|210.3|207.5|0
1651118350000|2022-04-28 03:59:10|210.36|207.56|210.3|207.5|210.36|207.56|210.3|207.5|0
1651118360000|2022-04-28 03:59:20|210.36|207.56|210.24|207.44|210.36|207.56|210.24|207.44|0
1651118370000|2022-04-28 03:59:30|210.17|207.37|210.11|207.31|210.17|207.37|210.11|207.31|0
1651118400000|2022-04-28 04:00:00|209.98|207.18|209.85|207.05|209.98|207.18|209.85|207.05|0
1651118410000|2022-04-28 04:00:10|209.98|207.18|209.98|207.18|209.98|207.18|209.98|207.18|0
1651118420000|2022-04-28 04:00:20|209.85|207.05|209.85|207.05|209.85|207.05|209.85|207.05|0
1651118430000|2022-04-28 04:00:30|209.79|206.99|209.85|207.05|209.85|207.05|209.79|206.99|0
1651118440000|2022-04-28 04:00:40|209.79|206.99|209.79|206.99|209.79|206.99|209.79|206.99|0
1651118450000|2022-04-28 04:00:50|209.85|207.05|209.98|207.18|209.98|207.18|209.85|207.05|0
1651118460000|2022-04-28 04:01:00|210.11|207.31|210.17|207.37|210.17|207.37|210.11|207.31|0
1651118470000|2022-04-28 04:01:10|210.23|207.43|209.98|207.18|210.23|207.43|209.98|207.18|0
1651118480000|2022-04-28 04:01:20|209.85|207.05|209.85|207.05|209.85|207.05|209.85|207.05|0
1651118490000|2022-04-28 04:01:30|209.72|206.92|209.72|206.92|209.72|206.92|209.72|206.92|0
1651118500000|2022-04-28 04:01:40|209.79|206.99|209.85|207.05|209.85|207.05|209.79|206.99|0
1651118510000|2022-04-28 04:01:50|209.72|206.92|209.85|207.05|209.85|207.05|209.72|206.92|0
1651118520000|2022-04-28 04:02:00|210.04|207.24|210.36|207.56|210.36|207.56|210.04|207.24|0
1651118530000|2022-04-28 04:02:10|210.62|207.82|210.62|207.82|210.75|207.95|210.62|207.82|0
1651118540000|2022-04-28 04:02:20|210.11|207.31|210.11|207.31|210.11|207.31|210.11|207.31|0
1651118550000|2022-04-28 04:02:30|210.23|207.43|210.17|207.37|210.23|207.43|210.17|207.37|0
1651118560000|2022-04-28 04:02:40|210.23|207.43|210.1|207.3|210.23|207.43|210.1|207.3|0
1651118570000|2022-04-28 04:02:50|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1651118580000|2022-04-28 04:03:00|210.3|207.5|210.23|207.43|210.3|207.5|210.23|207.43|0
1651118590000|2022-04-28 04:03:10|210.1|207.3|210.1|207.3|210.1|207.3|210.1|207.3|0
1651118600000|2022-04-28 04:03:20|210.23|207.43|210.17|207.37|210.23|207.43|210.17|207.37|0
1651118610000|2022-04-28 04:03:30|210.23|207.43|210.1|207.3|210.23|207.43|210.1|207.3|0
1651118620000|2022-04-28 04:03:40|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1651118640000|2022-04-28 04:04:00|210.1|207.3|210.23|207.43|210.23|207.43|210.1|207.3|0
1651118660000|2022-04-28 04:04:20|210.3|207.5|210.3|207.5|210.3|207.5|210.23|207.43|0
1651118670000|2022-04-28 04:04:30|210.23|207.43|210.3|207.5|210.3|207.5|210.23|207.43|0
1651118680000|2022-04-28 04:04:40|210.36|207.56|210.36|207.56|210.36|207.56|210.36|207.56|0
1651118690000|2022-04-28 04:04:50|210.49|207.69|210.49|207.69|210.49|207.69|210.49|207.69|0
1651118710000|2022-04-28 04:05:10|210.43|207.63|210.36|207.56|210.43|207.63|210.36|207.56|0
1651118720000|2022-04-28 04:05:20|210.43|207.63|210.36|207.56|210.43|207.63|210.36|207.56|0
1651118740000|2022-04-28 04:05:40|210.49|207.69|210.49|207.69|210.49|207.69|210.49|207.69|0
1651118760000|2022-04-28 04:06:00|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1651118770000|2022-04-28 04:06:10|210.55|207.75|210.55|207.75|210.55|207.75|210.55|207.75|0
1651118780000|2022-04-28 04:06:20|210.61|207.81|210.49|207.69|210.61|207.81|210.49|207.69|0
1651118790000|2022-04-28 04:06:30|210.36|207.56|210.42|207.62|210.42|207.62|210.36|207.56|0
1651118800000|2022-04-28 04:06:40|210.49|207.69|210.55|207.75|210.55|207.75|210.49|207.69|0
1651118810000|2022-04-28 04:06:50|210.49|207.69|210.49|207.69|210.49|207.69|210.49|207.69|0
1651118820000|2022-04-28 04:07:00|210.55|207.75|210.36|207.56|210.55|207.75|210.36|207.56|0
1651118830000|2022-04-28 04:07:10|210.23|207.43|210.1|207.3|210.23|207.43|210.1|207.3|0
1651118860000|2022-04-28 04:07:40|210.17|207.37|210.23|207.43|210.23|207.43|210.17|207.37|0
1651118870000|2022-04-28 04:07:50|210.17|207.37|210.1|207.3|210.17|207.37|210.1|207.3|0
1651118880000|2022-04-28 04:08:00|210.23|207.43|210.23|207.43|210.23|207.43|210.1|207.3|0
1651118890000|2022-04-28 04:08:10|210.17|207.37|210.17|207.37|210.17|207.37|210.17|207.37|0
1651118900000|2022-04-28 04:08:20|210.1|207.3|210.23|207.43|210.23|207.43|210.1|207.3|0
1651118910000|2022-04-28 04:08:30|210.1|207.3|210.1|207.3|210.1|207.3|210.1|207.3|0
1651118920000|2022-04-28 04:08:40|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1651118930000|2022-04-28 04:08:50|210.36|207.56|210.36|207.56|210.36|207.56|210.23|207.43|0
1651118940000|2022-04-28 04:09:00|210.48|207.68|210.42|207.62|210.48|207.68|210.36|207.56|0
1651118950000|2022-04-28 04:09:10|210.36|207.56|210.29|207.49|210.42|207.62|210.29|207.49|0
1651118960000|2022-04-28 04:09:20|210.36|207.56|210.36|207.56|210.36|207.56|210.36|207.56|0
1651118970000|2022-04-28 04:09:30|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1651118980000|2022-04-28 04:09:40|210.29|207.49|210.29|207.49|210.29|207.49|210.29|207.49|0
1651118990000|2022-04-28 04:09:50|210.35|207.55|210.17|207.37|210.35|207.55|210.17|207.37|0
1651119000000|2022-04-28 04:10:00|210.23|207.43|209.97|207.17|210.23|207.43|209.84|207.04|0
1651119040000|2022-04-28 04:10:40|209.84|207.04|209.72|206.92|209.84|207.04|209.72|206.92|0
1651119050000|2022-04-28 04:10:50|209.59|206.79|209.59|206.79|209.59|206.79|209.46|206.66|0
1651119060000|2022-04-28 04:11:00|209.71|206.91|209.59|206.79|209.71|206.91|209.59|206.79|0
1651119070000|2022-04-28 04:11:10|209.53|206.73|209.59|206.79|209.59|206.79|209.46|206.66|0
1651119080000|2022-04-28 04:11:20|209.84|207.04|210.04|207.24|210.04|207.24|209.84|207.04|0
1651119090000|2022-04-28 04:11:30|210.1|207.3|210.1|207.3|210.1|207.3|210.1|207.3|0
1651119110000|2022-04-28 04:11:50|210.23|207.43|210.23|207.43|210.35|207.55|210.23|207.43|0
1651119120000|2022-04-28 04:12:00|210.22|207.42|210.22|207.42|210.22|207.42|210.22|207.42|0
1651119140000|2022-04-28 04:12:20|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1651119150000|2022-04-28 04:12:30|210.29|207.49|210.29|207.49|210.29|207.49|210.29|207.49|0
1651119160000|2022-04-28 04:12:40|210.35|207.55|210.29|207.49|210.35|207.55|210.22|207.42|0
1651119170000|2022-04-28 04:12:50|210.22|207.42|210.22|207.42|210.22|207.42|210.22|207.42|0
1651119180000|2022-04-28 04:13:00|210.29|207.49|210.29|207.49|210.29|207.49|210.29|207.49|0
1651119190000|2022-04-28 04:13:10|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1651119210000|2022-04-28 04:13:30|210.1|207.3|210.03|207.23|210.1|207.3|210.03|207.23|0
1651119220000|2022-04-28 04:13:40|209.97|207.17|210.03|207.23|210.03|207.23|209.97|207.17|0
1651119230000|2022-04-28 04:13:50|209.97|207.17|209.97|207.17|210.03|207.23|209.97|207.17|0
1651119240000|2022-04-28 04:14:00|209.91|207.11|209.91|207.11|209.91|207.11|209.91|207.11|0
1651119250000|2022-04-28 04:14:10|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1651119260000|2022-04-28 04:14:20|210.03|207.23|209.97|207.17|210.03|207.23|209.97|207.17|0
1651119270000|2022-04-28 04:14:30|210.03|207.23|209.97|207.17|210.03|207.23|209.97|207.17|0
1651119290000|2022-04-28 04:14:50|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651119300000|2022-04-28 04:15:00|209.97|207.17|210.35|207.55|210.35|207.55|209.97|207.17|0
1651119310000|2022-04-28 04:15:10|210.22|207.42|210.22|207.42|210.35|207.55|210.22|207.42|0
1651119330000|2022-04-28 04:15:30|210.35|207.55|210.22|207.42|210.35|207.55|210.22|207.42|0
1651119340000|2022-04-28 04:15:40|210.09|207.29|210.22|207.42|210.22|207.42|210.09|207.29|0
1651119350000|2022-04-28 04:15:50|210.09|207.29|210.09|207.29|210.16|207.36|210.09|207.29|0
1651119360000|2022-04-28 04:16:00|210.03|207.23|209.97|207.17|210.03|207.23|209.97|207.17|0
1651119370000|2022-04-28 04:16:10|210.09|207.29|210.22|207.42|210.22|207.42|210.09|207.29|0
1651119380000|2022-04-28 04:16:20|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1651119400000|2022-04-28 04:16:40|210.22|207.42|210.48|207.68|210.48|207.68|210.22|207.42|0
1651119410000|2022-04-28 04:16:50|210.35|207.55|210.48|207.68|210.48|207.68|210.35|207.55|0
1651119420000|2022-04-28 04:17:00|210.6|207.8|210.6|207.8|210.6|207.8|210.6|207.8|0
1651119450000|2022-04-28 04:17:30|210.67|207.87|210.73|207.93|210.73|207.93|210.67|207.87|0
1651119460000|2022-04-28 04:17:40|210.86|208.06|210.86|208.06|210.86|208.06|210.86|208.06|0
1651119490000|2022-04-28 04:18:10|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1651119500000|2022-04-28 04:18:20|210.6|207.8|210.6|207.8|210.6|207.8|210.6|207.8|0
1651119540000|2022-04-28 04:19:00|210.67|207.87|210.67|207.87|210.67|207.87|210.67|207.87|0
1651119550000|2022-04-28 04:19:10|210.6|207.8|210.6|207.8|210.6|207.8|210.6|207.8|0
1651119560000|2022-04-28 04:19:20|210.67|207.87|210.67|207.87|210.67|207.87|210.67|207.87|0
1651119570000|2022-04-28 04:19:30|210.6|207.8|210.6|207.8|210.6|207.8|210.6|207.8|0
1651119580000|2022-04-28 04:19:40|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1651119600000|2022-04-28 04:20:00|210.54|207.74|210.54|207.74|210.6|207.8|210.54|207.74|0
1651119610000|2022-04-28 04:20:10|210.47|207.67|210.6|207.8|210.6|207.8|210.47|207.67|0
1651119620000|2022-04-28 04:20:20|210.47|207.67|210.47|207.67|210.54|207.74|210.47|207.67|0
1651119630000|2022-04-28 04:20:30|210.54|207.74|210.47|207.67|210.54|207.74|210.47|207.67|0
1651119650000|2022-04-28 04:20:50|210.35|207.55|210.09|207.29|210.35|207.55|210.09|207.29|0
1651119660000|2022-04-28 04:21:00|210.22|207.42|210.22|207.42|210.22|207.42|210.22|207.42|0
1651119670000|2022-04-28 04:21:10|210.35|207.55|210.28|207.48|210.35|207.55|210.28|207.48|0
1651119680000|2022-04-28 04:21:20|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1651119690000|2022-04-28 04:21:30|210.22|207.42|210.22|207.42|210.22|207.42|210.22|207.42|0
1651119700000|2022-04-28 04:21:40|210.28|207.48|210.34|207.54|210.34|207.54|210.28|207.48|0
1651119710000|2022-04-28 04:21:50|210.28|207.48|210.22|207.42|210.28|207.48|210.22|207.42|0
1651119760000|2022-04-28 04:22:40|210.03|207.23|210.22|207.42|210.22|207.42|210.03|207.23|0
1651119770000|2022-04-28 04:22:50|210.15|207.35|210.09|207.29|210.15|207.35|210.09|207.29|0
1651119780000|2022-04-28 04:23:00|210.22|207.42|210.09|207.29|210.22|207.42|210.09|207.29|0
1651119800000|2022-04-28 04:23:20|209.96|207.16|210.09|207.29|210.09|207.29|209.96|207.16|0
1651119810000|2022-04-28 04:23:30|210.03|207.23|210.09|207.29|210.09|207.29|209.96|207.16|0
1651119820000|2022-04-28 04:23:40|210.15|207.35|210.22|207.42|210.22|207.42|210.15|207.35|0
1651119830000|2022-04-28 04:23:50|210.09|207.29|210.03|207.23|210.09|207.29|210.03|207.23|0
1651119840000|2022-04-28 04:24:00|209.96|207.16|210.09|207.29|210.09|207.29|209.96|207.16|0
1651119850000|2022-04-28 04:24:10|210.03|207.23|209.96|207.16|210.03|207.23|209.96|207.16|0
1651119860000|2022-04-28 04:24:20|210.09|207.29|210.09|207.29|210.09|207.29|210.09|207.29|0
1651119900000|2022-04-28 04:25:00|210.15|207.35|210.21|207.41|210.21|207.41|210.15|207.35|0
1651119930000|2022-04-28 04:25:30|210.34|207.54|210.21|207.41|210.34|207.54|210.21|207.41|0
1651119940000|2022-04-28 04:25:40|210.15|207.35|210.21|207.41|210.21|207.41|210.15|207.35|0
1651119950000|2022-04-28 04:25:50|210.09|207.29|210.09|207.29|210.09|207.29|210.09|207.29|0
1651119960000|2022-04-28 04:26:00|210.21|207.41|210.28|207.48|210.34|207.54|210.21|207.41|0
1651119970000|2022-04-28 04:26:10|210.21|207.41|210.21|207.41|210.21|207.41|210.21|207.41|0
1651120000000|2022-04-28 04:26:40|210.09|207.29|210.08|207.28|210.09|207.29|210.08|207.28|0
1651120010000|2022-04-28 04:26:50|210.02|207.22|209.96|207.16|210.02|207.22|209.96|207.16|0
1651120020000|2022-04-28 04:27:00|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1651120030000|2022-04-28 04:27:10|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1651120040000|2022-04-28 04:27:20|209.9|207.1|209.77|206.97|209.9|207.1|209.77|206.97|0
1651120050000|2022-04-28 04:27:30|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1651120060000|2022-04-28 04:27:40|209.77|206.97|209.9|207.1|209.9|207.1|209.7|206.9|0
1651120070000|2022-04-28 04:27:50|209.96|207.16|209.7|206.9|209.96|207.16|209.7|206.9|0
1651120080000|2022-04-28 04:28:00|209.83|207.03|209.83|207.03|209.96|207.16|209.83|207.03|0
1651120090000|2022-04-28 04:28:10|209.89|207.09|209.96|207.16|209.96|207.16|209.89|207.09|0
1651120100000|2022-04-28 04:28:20|210.08|207.28|210.02|207.22|210.08|207.28|209.96|207.16|0
1651120110000|2022-04-28 04:28:30|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1651120120000|2022-04-28 04:28:40|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1651120140000|2022-04-28 04:29:00|209.83|207.03|209.96|207.16|209.96|207.16|209.83|207.03|0
1651120150000|2022-04-28 04:29:10|209.89|207.09|209.83|207.03|209.89|207.09|209.83|207.03|0
1651120160000|2022-04-28 04:29:20|209.96|207.16|209.95|207.15|209.96|207.16|209.95|207.15|0
1651120180000|2022-04-28 04:29:40|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1651120190000|2022-04-28 04:29:50|209.95|207.15|209.95|207.15|209.95|207.15|209.95|207.15|0
1651120200000|2022-04-28 04:30:00|209.83|207.03|209.89|207.09|209.95|207.15|209.83|207.03|0
1651120210000|2022-04-28 04:30:10|209.83|207.03|209.95|207.15|209.95|207.15|209.83|207.03|0
1651120220000|2022-04-28 04:30:20|210.21|207.41|210.21|207.41|210.21|207.41|210.21|207.41|0
1651120230000|2022-04-28 04:30:30|210.08|207.28|210.21|207.41|210.21|207.41|210.08|207.28|0
1651120240000|2022-04-28 04:30:40|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1651120250000|2022-04-28 04:30:50|210.21|207.41|210.28|207.48|210.28|207.48|210.21|207.41|0
1651120260000|2022-04-28 04:31:00|210.21|207.41|210.21|207.41|210.28|207.48|210.21|207.41|0
1651120280000|2022-04-28 04:31:20|210.28|207.48|210.08|207.28|210.28|207.48|210.08|207.28|0
1651120290000|2022-04-28 04:31:30|209.95|207.15|209.83|207.03|209.95|207.15|209.83|207.03|0
1651120300000|2022-04-28 04:31:40|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1651120310000|2022-04-28 04:31:50|209.95|207.15|209.83|207.03|209.95|207.15|209.83|207.03|0
1651120320000|2022-04-28 04:32:00|209.7|206.9|209.83|207.03|209.83|207.03|209.7|206.9|0
1651120330000|2022-04-28 04:32:10|209.82|207.02|209.82|207.02|209.82|207.02|209.82|207.02|0
1651120340000|2022-04-28 04:32:20|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1651120350000|2022-04-28 04:32:30|209.82|207.02|209.82|207.02|209.82|207.02|209.82|207.02|0
1651120370000|2022-04-28 04:32:50|209.7|206.9|209.7|206.9|209.7|206.9|209.7|206.9|0
1651120380000|2022-04-28 04:33:00|209.57|206.77|209.7|206.9|209.7|206.9|209.57|206.77|0
1651120390000|2022-04-28 04:33:10|209.57|206.77|209.76|206.96|209.76|206.96|209.57|206.77|0
1651120400000|2022-04-28 04:33:20|209.89|207.09|209.95|207.15|209.95|207.15|209.89|207.09|0
1651120410000|2022-04-28 04:33:30|209.82|207.02|209.82|207.02|209.82|207.02|209.82|207.02|0
1651120460000|2022-04-28 04:34:20|209.7|206.9|209.82|207.02|209.82|207.02|209.7|206.9|0
1651120470000|2022-04-28 04:34:30|209.76|206.96|209.7|206.9|209.76|206.96|209.7|206.9|0
1651120490000|2022-04-28 04:34:50|209.57|206.77|209.57|206.77|209.57|206.77|209.57|206.77|0
1651120500000|2022-04-28 04:35:00|209.69|206.89|209.69|206.89|209.69|206.89|209.69|206.89|0
1651120520000|2022-04-28 04:35:20|209.57|206.77|209.57|206.77|209.57|206.77|209.57|206.77|0
1651120530000|2022-04-28 04:35:30|209.63|206.83|209.63|206.83|209.63|206.83|209.57|206.77|0
1651120540000|2022-04-28 04:35:40|209.57|206.77|209.57|206.77|209.57|206.77|209.57|206.77|0
1651120550000|2022-04-28 04:35:50|209.63|206.83|209.63|206.83|209.63|206.83|209.63|206.83|0
1651120560000|2022-04-28 04:36:00|209.57|206.77|209.57|206.77|209.57|206.77|209.57|206.77|0
1651120590000|2022-04-28 04:36:30|209.44|206.64|209.44|206.64|209.5|206.7|209.44|206.64|0
1651120600000|2022-04-28 04:36:40|209.57|206.77|209.57|206.77|209.57|206.77|209.57|206.77|0
1651120610000|2022-04-28 04:36:50|209.63|206.83|209.57|206.77|209.63|206.83|209.57|206.77|0
1651120620000|2022-04-28 04:37:00|209.69|206.89|209.69|206.89|209.69|206.89|209.57|206.77|0
1651120630000|2022-04-28 04:37:10|209.63|206.83|209.69|206.89|209.69|206.89|209.63|206.83|0
1651120640000|2022-04-28 04:37:20|209.63|206.83|209.63|206.83|209.63|206.83|209.63|206.83|0
1651120650000|2022-04-28 04:37:30|209.69|206.89|209.69|206.89|209.69|206.89|209.69|206.89|0
1651120670000|2022-04-28 04:37:50|209.76|206.96|209.69|206.89|209.76|206.96|209.69|206.89|0
1651120690000|2022-04-28 04:38:10|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1651120740000|2022-04-28 04:39:00|209.76|206.96|209.69|206.89|209.82|207.02|209.69|206.89|0
1651120760000|2022-04-28 04:39:20|209.63|206.83|209.69|206.89|209.69|206.89|209.63|206.83|0
1651120770000|2022-04-28 04:39:30|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1651120790000|2022-04-28 04:39:50|209.5|206.7|209.5|206.7|209.5|206.7|209.5|206.7|0
1651120800000|2022-04-28 04:40:00|209.56|206.76|209.63|206.83|209.63|206.83|209.56|206.76|0
1651120810000|2022-04-28 04:40:10|209.56|206.76|209.63|206.83|209.63|206.83|209.56|206.76|0
1651120820000|2022-04-28 04:40:20|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1651120830000|2022-04-28 04:40:30|209.69|206.89|209.76|206.96|209.76|206.96|209.69|206.89|0
1651120870000|2022-04-28 04:41:10|209.82|207.02|209.76|206.96|209.82|207.02|209.76|206.96|0
1651120880000|2022-04-28 04:41:20|209.82|207.02|209.82|207.02|209.82|207.02|209.82|207.02|0
1651120890000|2022-04-28 04:41:30|209.69|206.89|209.69|206.89|209.69|206.89|209.69|206.89|0
1651120900000|2022-04-28 04:41:40|209.5|206.7|209.5|206.7|209.5|206.7|209.43|206.63|0
1651120910000|2022-04-28 04:41:50|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1651120920000|2022-04-28 04:42:00|209.31|206.51|209.31|206.51|209.31|206.51|209.31|206.51|0
1651120970000|2022-04-28 04:42:50|209.18|206.38|209.18|206.38|209.18|206.38|209.12|206.32|0
1651120980000|2022-04-28 04:43:00|209.05|206.25|209.05|206.25|209.05|206.25|209.05|206.25|0
1651120990000|2022-04-28 04:43:10|209.12|206.32|209.18|206.38|209.18|206.38|209.05|206.25|0
1651121000000|2022-04-28 04:43:20|208.92|206.12|208.92|206.12|208.99|206.19|208.92|206.12|0
1651121010000|2022-04-28 04:43:30|208.8|206|208.54|205.74|208.8|206|208.54|205.74|0
1651121020000|2022-04-28 04:43:40|208.67|205.87|208.67|205.87|208.67|205.87|208.61|205.81|0
1651121030000|2022-04-28 04:43:50|208.73|205.93|208.73|205.93|208.73|205.93|208.73|205.93|0
1651121040000|2022-04-28 04:44:00|208.67|205.87|208.54|205.74|208.67|205.87|208.54|205.74|0
1651121090000|2022-04-28 04:44:50|208.61|205.81|208.61|205.81|208.61|205.81|208.61|205.81|0
1651121100000|2022-04-28 04:45:00|208.67|205.87|208.54|205.74|208.67|205.87|208.54|205.74|0
1651121170000|2022-04-28 04:46:10|208.41|205.61|208.41|205.61|208.41|205.61|208.41|205.61|0
1651121190000|2022-04-28 04:46:30|208.28|205.48|208.16|205.36|208.28|205.48|208.16|205.36|0
1651121200000|2022-04-28 04:46:40|208.1|205.3|208.1|205.3|208.1|205.3|208.03|205.23|0
1651121210000|2022-04-28 04:46:50|208.03|205.23|208.03|205.23|208.03|205.23|208.03|205.23|0
1651121220000|2022-04-28 04:47:00|208.16|205.36|208.1|205.3|208.16|205.36|208.1|205.3|0
1651121230000|2022-04-28 04:47:10|208.16|205.36|207.97|205.17|208.16|205.36|207.97|205.17|0
1651121240000|2022-04-28 04:47:20|207.9|205.1|207.9|205.1|207.9|205.1|207.78|204.98|0
1651121250000|2022-04-28 04:47:30|207.78|204.98|207.78|204.98|207.78|204.98|207.78|204.98|0
1651121270000|2022-04-28 04:47:50|207.84|205.04|207.78|204.98|207.84|205.04|207.78|204.98|0
1651121290000|2022-04-28 04:48:10|207.84|205.04|207.9|205.1|207.9|205.1|207.78|204.98|0
1651121300000|2022-04-28 04:48:20|207.84|205.04|207.78|204.98|207.84|205.04|207.78|204.98|0
1651121310000|2022-04-28 04:48:30|207.9|205.1|207.9|205.1|207.9|205.1|207.77|204.97|0
1651121320000|2022-04-28 04:48:40|207.97|205.17|208.03|205.23|208.03|205.23|207.97|205.17|0
1651121330000|2022-04-28 04:48:50|207.9|205.1|208.16|205.36|208.16|205.36|207.9|205.1|0
1651121360000|2022-04-28 04:49:20|208.03|205.23|207.9|205.1|208.03|205.23|207.9|205.1|0
1651121380000|2022-04-28 04:49:40|207.77|204.97|207.77|204.97|207.77|204.97|207.77|204.97|0
1651121410000|2022-04-28 04:50:10|207.65|204.85|207.65|204.85|207.65|204.85|207.65|204.85|0
1651121420000|2022-04-28 04:50:20|207.77|204.97|207.71|204.91|207.77|204.97|207.71|204.91|0
1651121430000|2022-04-28 04:50:30|207.77|204.97|207.65|204.85|207.77|204.97|207.65|204.85|0
1651121440000|2022-04-28 04:50:40|207.77|204.97|207.77|204.97|207.77|204.97|207.77|204.97|0
1651121450000|2022-04-28 04:50:50|207.9|205.1|207.77|204.97|207.9|205.1|207.77|204.97|0
1651121460000|2022-04-28 04:51:00|207.84|205.04|207.9|205.1|207.9|205.1|207.84|205.04|0
1651121480000|2022-04-28 04:51:20|208.03|205.23|207.9|205.1|208.03|205.23|207.9|205.1|0
1651121490000|2022-04-28 04:51:30|207.97|205.17|207.9|205.1|207.97|205.17|207.9|205.1|0
1651121500000|2022-04-28 04:51:40|207.77|204.97|207.77|204.97|207.77|204.97|207.77|204.97|0
1651121510000|2022-04-28 04:51:50|207.84|205.04|207.9|205.1|207.9|205.1|207.84|205.04|0
1651121530000|2022-04-28 04:52:10|207.84|205.04|207.77|204.97|207.84|205.04|207.77|204.97|0
1651121540000|2022-04-28 04:52:20|207.84|205.04|207.77|204.97|207.84|205.04|207.77|204.97|0
1651121560000|2022-04-28 04:52:40|207.9|205.1|208.03|205.23|208.03|205.23|207.9|205.1|0
1651121580000|2022-04-28 04:53:00|208.02|205.22|208.02|205.22|208.02|205.22|208.02|205.22|0
1651121590000|2022-04-28 04:53:10|207.96|205.16|207.96|205.16|207.96|205.16|207.96|205.16|0
1651121600000|2022-04-28 04:53:20|207.9|205.1|208.02|205.22|208.02|205.22|207.9|205.1|0
1651121620000|2022-04-28 04:53:40|207.96|205.16|208.02|205.22|208.02|205.22|207.96|205.16|0
1651121630000|2022-04-28 04:53:50|207.96|205.16|208.02|205.22|208.02|205.22|207.96|205.16|0
1651121640000|2022-04-28 04:54:00|208.15|205.35|208.02|205.22|208.15|205.35|208.02|205.22|0
1651121650000|2022-04-28 04:54:10|208.15|205.35|208.02|205.22|208.15|205.35|208.02|205.22|0
1651121660000|2022-04-28 04:54:20|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1651121670000|2022-04-28 04:54:30|208.02|205.22|207.9|205.1|208.02|205.22|207.9|205.1|0
1651121680000|2022-04-28 04:54:40|207.96|205.16|208.02|205.22|208.02|205.22|207.9|205.1|0
1651121690000|2022-04-28 04:54:50|207.96|205.16|208.02|205.22|208.02|205.22|207.96|205.16|0
1651121700000|2022-04-28 04:55:00|207.96|205.16|207.9|205.1|208.02|205.22|207.9|205.1|0
1651121710000|2022-04-28 04:55:10|207.77|204.97|207.77|204.97|207.77|204.97|207.77|204.97|0
1651121720000|2022-04-28 04:55:20|207.9|205.1|207.9|205.1|207.9|205.1|207.9|205.1|0
1651121730000|2022-04-28 04:55:30|207.77|204.97|207.77|204.97|207.77|204.97|207.77|204.97|0
1651121740000|2022-04-28 04:55:40|207.9|205.1|207.9|205.1|208.02|205.22|207.9|205.1|0
1651121770000|2022-04-28 04:56:10|207.83|205.03|207.77|204.97|207.83|205.03|207.77|204.97|0
1651121800000|2022-04-28 04:56:40|207.71|204.91|207.77|204.97|207.77|204.97|207.71|204.91|0
1651121810000|2022-04-28 04:56:50|207.71|204.91|207.71|204.91|207.71|204.91|207.71|204.91|0
1651121820000|2022-04-28 04:57:00|207.64|204.84|207.64|204.84|207.64|204.84|207.64|204.84|0
1651121830000|2022-04-28 04:57:10|207.71|204.91|207.71|204.91|207.71|204.91|207.64|204.84|0
1651121840000|2022-04-28 04:57:20|207.64|204.84|207.71|204.91|207.71|204.91|207.64|204.84|0
1651121850000|2022-04-28 04:57:30|207.77|204.97|207.77|204.97|207.77|204.97|207.77|204.97|0
1651121860000|2022-04-28 04:57:40|207.64|204.84|207.64|204.84|207.64|204.84|207.64|204.84|0
1651121880000|2022-04-28 04:58:00|207.89|205.09|207.89|205.09|207.89|205.09|207.89|205.09|0
1651121890000|2022-04-28 04:58:10|207.77|204.97|207.77|204.97|207.77|204.97|207.77|204.97|0
1651121900000|2022-04-28 04:58:20|207.64|204.84|207.64|204.84|207.64|204.84|207.64|204.84|0
1651121920000|2022-04-28 04:58:40|207.71|204.91|207.64|204.84|207.71|204.91|207.64|204.84|0
1651121940000|2022-04-28 04:59:00|207.77|204.97|207.77|204.97|207.77|204.97|207.77|204.97|0
1651121950000|2022-04-28 04:59:10|207.64|204.84|207.64|204.84|207.64|204.84|207.64|204.84|0
1651121960000|2022-04-28 04:59:20|207.58|204.78|207.58|204.78|207.64|204.84|207.58|204.78|0
1651121970000|2022-04-28 04:59:30|207.51|204.71|207.51|204.71|207.58|204.78|207.51|204.71|0
1651121980000|2022-04-28 04:59:40|207.64|204.84|207.64|204.84|207.64|204.84|207.64|204.84|0
1651122000000|2022-04-28 05:00:00|207.7|204.9|207.77|204.97|207.89|205.09|207.7|204.9|0
1651122010000|2022-04-28 05:00:10|207.89|205.09|207.96|205.16|207.96|205.16|207.89|205.09|0
1651122020000|2022-04-28 05:00:20|208.02|205.22|207.77|204.97|208.02|205.22|207.77|204.97|0
1651122030000|2022-04-28 05:00:30|207.89|205.09|207.89|205.09|207.89|205.09|207.89|205.09|0
1651122040000|2022-04-28 05:00:40|207.96|205.16|207.96|205.16|207.96|205.16|207.96|205.16|0
1651122060000|2022-04-28 05:01:00|207.89|205.09|207.89|205.09|207.89|205.09|207.76|204.96|0
1651122070000|2022-04-28 05:01:10|208.15|205.35|208.15|205.35|208.15|205.35|208.15|205.35|0
1651122080000|2022-04-28 05:01:20|208.27|205.47|208.53|205.73|208.53|205.73|208.27|205.47|0
1651122090000|2022-04-28 05:01:30|208.65|205.85|208.53|205.73|208.65|205.85|208.53|205.73|0
1651122100000|2022-04-28 05:01:40|208.65|205.85|208.65|205.85|208.78|205.98|208.65|205.85|0
1651122110000|2022-04-28 05:01:50|208.53|205.73|208.53|205.73|208.53|205.73|208.53|205.73|0
1651122120000|2022-04-28 05:02:00|208.65|205.85|208.65|205.85|208.65|205.85|208.65|205.85|0
1651122130000|2022-04-28 05:02:10|208.4|205.6|208.53|205.73|208.53|205.73|208.4|205.6|0
1651122140000|2022-04-28 05:02:20|208.65|205.85|208.59|205.79|208.65|205.85|208.59|205.79|0
1651122150000|2022-04-28 05:02:30|208.65|205.85|208.65|205.85|208.65|205.85|208.65|205.85|0
1651122160000|2022-04-28 05:02:40|208.59|205.79|208.53|205.73|208.59|205.79|208.53|205.73|0
1651122170000|2022-04-28 05:02:50|208.46|205.66|208.4|205.6|208.46|205.66|208.4|205.6|0
1651122180000|2022-04-28 05:03:00|208.52|205.72|208.27|205.47|208.52|205.72|208.27|205.47|0
1651122190000|2022-04-28 05:03:10|208.4|205.6|208.4|205.6|208.4|205.6|208.4|205.6|0
1651122200000|2022-04-28 05:03:20|208.52|205.72|208.52|205.72|208.52|205.72|208.4|205.6|0
1651122220000|2022-04-28 05:03:40|208.65|205.85|208.46|205.66|208.65|205.85|208.46|205.66|0
1651122230000|2022-04-28 05:03:50|208.52|205.72|208.46|205.66|208.52|205.72|208.46|205.66|0
1651122240000|2022-04-28 05:04:00|208.52|205.72|208.08|205.28|208.52|205.72|208.08|205.28|0
1651122250000|2022-04-28 05:04:10|208.02|205.22|208.02|205.22|208.14|205.34|208.02|205.22|0
1651122260000|2022-04-28 05:04:20|208.14|205.34|208.14|205.34|208.27|205.47|208.14|205.34|0
1651122270000|2022-04-28 05:04:30|208.27|205.47|208.14|205.34|208.27|205.47|208.14|205.34|0
1651122280000|2022-04-28 05:04:40|208.21|205.41|208.27|205.47|208.27|205.47|208.21|205.41|0
1651122300000|2022-04-28 05:05:00|208.14|205.34|208.14|205.34|208.14|205.34|208.02|205.22|0
1651122320000|2022-04-28 05:05:20|208.27|205.47|208.14|205.34|208.27|205.47|208.14|205.34|0
1651122350000|2022-04-28 05:05:50|208.27|205.47|208.27|205.47|208.27|205.47|208.27|205.47|0
1651122360000|2022-04-28 05:06:00|208.14|205.34|208.01|205.21|208.21|205.41|208.01|205.21|0
1651122370000|2022-04-28 05:06:10|208.14|205.34|208.14|205.34|208.14|205.34|208.14|205.34|0
1651122380000|2022-04-28 05:06:20|208.08|205.28|208.01|205.21|208.08|205.28|207.95|205.15|0
1651122390000|2022-04-28 05:06:30|208.14|205.34|208.14|205.34|208.21|205.41|208.14|205.34|0
1651122400000|2022-04-28 05:06:40|208.08|205.28|208.08|205.28|208.08|205.28|208.08|205.28|0
1651122410000|2022-04-28 05:06:50|208.14|205.34|208.14|205.34|208.14|205.34|208.14|205.34|0
1651122420000|2022-04-28 05:07:00|208.27|205.47|208.27|205.47|208.27|205.47|208.27|205.47|0
1651122430000|2022-04-28 05:07:10|208.33|205.53|208.33|205.53|208.33|205.53|208.33|205.53|0
1651122440000|2022-04-28 05:07:20|208.27|205.47|208.39|205.59|208.39|205.59|208.27|205.47|0
1651122450000|2022-04-28 05:07:30|208.27|205.47|208.27|205.47|208.27|205.47|208.14|205.34|0
1651122460000|2022-04-28 05:07:40|208.14|205.34|208.27|205.47|208.27|205.47|208.14|205.34|0
1651122470000|2022-04-28 05:07:50|208.39|205.59|208.39|205.59|208.39|205.59|208.39|205.59|0
1651122480000|2022-04-28 05:08:00|208.52|205.72|208.39|205.59|208.52|205.72|208.39|205.59|0
1651122490000|2022-04-28 05:08:10|208.52|205.72|208.39|205.59|208.52|205.72|208.39|205.59|0
1651122500000|2022-04-28 05:08:20|208.33|205.53|208.33|205.53|208.33|205.53|208.33|205.53|0
1651122510000|2022-04-28 05:08:30|208.27|205.47|208.27|205.47|208.27|205.47|208.27|205.47|0
1651122520000|2022-04-28 05:08:40|208.21|205.41|208.27|205.47|208.27|205.47|208.21|205.41|0
1651122540000|2022-04-28 05:09:00|208.2|205.4|208.27|205.47|208.27|205.47|208.2|205.4|0
1651122560000|2022-04-28 05:09:20|208.39|205.59|208.39|205.59|208.39|205.59|208.33|205.53|0
1651122570000|2022-04-28 05:09:30|208.27|205.47|208.08|205.28|208.27|205.47|208.01|205.21|0
1651122580000|2022-04-28 05:09:40|208.01|205.21|208.14|205.34|208.14|205.34|208.01|205.21|0
1651122590000|2022-04-28 05:09:50|208.01|205.21|207.88|205.08|208.01|205.21|207.88|205.08|0
1651122600000|2022-04-28 05:10:00|207.95|205.15|208.01|205.21|208.01|205.21|207.88|205.08|0
1651122610000|2022-04-28 05:10:10|208.14|205.34|208.01|205.21|208.14|205.34|208.01|205.21|0
1651122620000|2022-04-28 05:10:20|208.08|205.28|208.14|205.34|208.14|205.34|208.08|205.28|0
1651122640000|2022-04-28 05:10:40|208.26|205.46|208.14|205.34|208.26|205.46|208.14|205.34|0
1651122650000|2022-04-28 05:10:50|208.26|205.46|208.14|205.34|208.26|205.46|208.14|205.34|0
1651122660000|2022-04-28 05:11:00|208.08|205.28|208.14|205.34|208.14|205.34|208.08|205.28|0
1651122690000|2022-04-28 05:11:30|208.2|205.4|208.2|205.4|208.2|205.4|208.2|205.4|0
1651122700000|2022-04-28 05:11:40|208.14|205.34|208.2|205.4|208.26|205.46|208.14|205.34|0
1651122710000|2022-04-28 05:11:50|208.26|205.46|208.26|205.46|208.26|205.46|208.26|205.46|0
1651122720000|2022-04-28 05:12:00|208.33|205.53|208.33|205.53|208.33|205.53|208.33|205.53|0
1651122730000|2022-04-28 05:12:10|208.26|205.46|208.39|205.59|208.39|205.59|208.26|205.46|0
1651122740000|2022-04-28 05:12:20|208.33|205.53|208.39|205.59|208.39|205.59|208.33|205.53|0
1651122780000|2022-04-28 05:13:00|208.26|205.46|208.01|205.21|208.26|205.46|208.01|205.21|0
1651122790000|2022-04-28 05:13:10|207.88|205.08|207.88|205.08|207.88|205.08|207.88|205.08|0
1651122800000|2022-04-28 05:13:20|207.82|205.02|207.88|205.08|207.88|205.08|207.82|205.02|0
1651122820000|2022-04-28 05:13:40|207.95|205.15|208.01|205.21|208.01|205.21|207.95|205.15|0
1651122830000|2022-04-28 05:13:50|208.13|205.33|208.07|205.27|208.13|205.33|208.07|205.27|0
1651122840000|2022-04-28 05:14:00|208.13|205.33|208.26|205.46|208.26|205.46|208.13|205.33|0
1651122850000|2022-04-28 05:14:10|208.39|205.59|208.26|205.46|208.39|205.59|208.26|205.46|0
1651122860000|2022-04-28 05:14:20|208.2|205.4|208.13|205.33|208.26|205.46|208.13|205.33|0
1651122870000|2022-04-28 05:14:30|208.26|205.46|208.26|205.46|208.26|205.46|208.13|205.33|0
1651122880000|2022-04-28 05:14:40|208.13|205.33|208.13|205.33|208.13|205.33|208.07|205.27|0
1651122890000|2022-04-28 05:14:50|208.01|205.21|208.01|205.21|208.01|205.21|208.01|205.21|0
1651122900000|2022-04-28 05:15:00|207.95|205.15|207.88|205.08|207.95|205.15|207.88|205.08|0
1651122920000|2022-04-28 05:15:20|208.01|205.21|207.88|205.08|208.01|205.21|207.88|205.08|0
1651122930000|2022-04-28 05:15:30|208.01|205.21|208.01|205.21|208.01|205.21|207.88|205.08|0
1651122940000|2022-04-28 05:15:40|207.88|205.08|208.01|205.21|208.01|205.21|207.88|205.08|0
1651122950000|2022-04-28 05:15:50|208.07|205.27|208.13|205.33|208.13|205.33|208.01|205.21|0
1651122960000|2022-04-28 05:16:00|208.26|205.46|208.39|205.59|208.39|205.59|208.26|205.46|0
1651122970000|2022-04-28 05:16:10|208.64|205.84|208.51|205.71|208.64|205.84|208.51|205.71|0
1651122980000|2022-04-28 05:16:20|208.39|205.59|208.39|205.59|208.39|205.59|208.39|205.59|0
1651122990000|2022-04-28 05:16:30|208.51|205.71|208.33|205.53|208.51|205.71|208.33|205.53|0
1651123000000|2022-04-28 05:16:40|208.26|205.46|208.39|205.59|208.39|205.59|208.26|205.46|0
1651123020000|2022-04-28 05:17:00|208.51|205.71|208.39|205.59|208.51|205.71|208.39|205.59|0
1651123030000|2022-04-28 05:17:10|208.51|205.71|208.51|205.71|208.51|205.71|208.45|205.65|0
1651123040000|2022-04-28 05:17:20|208.64|205.84|208.77|205.97|208.77|205.97|208.64|205.84|0
1651123050000|2022-04-28 05:17:30|208.71|205.91|208.51|205.71|208.71|205.91|208.51|205.71|0
1651123060000|2022-04-28 05:17:40|208.64|205.84|208.58|205.78|208.64|205.84|208.58|205.78|0
1651123070000|2022-04-28 05:17:50|208.64|205.84|208.51|205.71|208.64|205.84|208.51|205.71|0
1651123080000|2022-04-28 05:18:00|208.64|205.84|208.64|205.84|208.64|205.84|208.64|205.84|0
1651123090000|2022-04-28 05:18:10|208.58|205.78|208.51|205.71|208.58|205.78|208.51|205.71|0
1651123100000|2022-04-28 05:18:20|208.45|205.65|208.39|205.59|208.45|205.65|208.39|205.59|0
1651123110000|2022-04-28 05:18:30|208.38|205.58|208.2|205.4|208.38|205.58|208.2|205.4|0
1651123120000|2022-04-28 05:18:40|208|205.2|208|205.2|208|205.2|208|205.2|0
1651123140000|2022-04-28 05:19:00|208.13|205.33|208.2|205.4|208.2|205.4|208.13|205.33|0
1651123150000|2022-04-28 05:19:10|208.38|205.58|208.26|205.46|208.38|205.58|208.26|205.46|0
1651123160000|2022-04-28 05:19:20|208.38|205.58|208.38|205.58|208.45|205.65|208.38|205.58|0
1651123180000|2022-04-28 05:19:40|208.51|205.71|208.38|205.58|208.51|205.71|208.38|205.58|0
1651123200000|2022-04-28 05:20:00|208.26|205.46|208.26|205.46|208.26|205.46|208.2|205.4|0
1651123210000|2022-04-28 05:20:10|208.64|205.84|208.64|205.84|208.64|205.84|208.64|205.84|0
1651123230000|2022-04-28 05:20:30|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1651123280000|2022-04-28 05:21:20|208.38|205.58|208.38|205.58|208.38|205.58|208.38|205.58|0
1651123300000|2022-04-28 05:21:40|208.26|205.46|208.26|205.46|208.26|205.46|208.26|205.46|0
1651123310000|2022-04-28 05:21:50|208.38|205.58|208.38|205.58|208.38|205.58|208.38|205.58|0
1651123330000|2022-04-28 05:22:10|208.13|205.33|208.25|205.45|208.25|205.45|208.13|205.33|0
1651123380000|2022-04-28 05:23:00|208.38|205.58|208.38|205.58|208.38|205.58|208.38|205.58|0
1651123390000|2022-04-28 05:23:10|208.51|205.71|208.64|205.84|208.64|205.84|208.51|205.71|0
1651123410000|2022-04-28 05:23:30|208.76|205.96|208.38|205.58|208.76|205.96|208.25|205.45|0
1651123420000|2022-04-28 05:23:40|208.51|205.71|208.51|205.71|208.51|205.71|208.38|205.58|0
1651123440000|2022-04-28 05:24:00|208.57|205.77|208.51|205.71|208.57|205.77|208.51|205.71|0
1651123450000|2022-04-28 05:24:10|208.63|205.83|208.76|205.96|208.76|205.96|208.63|205.83|0
1651123460000|2022-04-28 05:24:20|208.7|205.9|208.76|205.96|208.76|205.96|208.7|205.9|0
1651123470000|2022-04-28 05:24:30|208.63|205.83|208.89|206.09|208.89|206.09|208.63|205.83|0
1651123480000|2022-04-28 05:24:40|208.76|205.96|208.89|206.09|208.89|206.09|208.76|205.96|0
1651123490000|2022-04-28 05:24:50|209.02|206.22|208.89|206.09|209.02|206.22|208.89|206.09|0
1651123500000|2022-04-28 05:25:00|209.02|206.22|208.95|206.15|209.02|206.22|208.95|206.15|0
1651123510000|2022-04-28 05:25:10|209.02|206.22|209.02|206.22|209.02|206.22|208.95|206.15|0
1651123520000|2022-04-28 05:25:20|209.14|206.34|209.02|206.22|209.14|206.34|209.02|206.22|0
1651123530000|2022-04-28 05:25:30|208.95|206.15|209.02|206.22|209.02|206.22|208.95|206.15|0
1651123540000|2022-04-28 05:25:40|209.08|206.28|209.14|206.34|209.14|206.34|208.95|206.15|0
1651123550000|2022-04-28 05:25:50|209.02|206.22|209.14|206.34|209.14|206.34|209.02|206.22|0
1651123560000|2022-04-28 05:26:00|209.02|206.22|209.01|206.21|209.14|206.34|209.01|206.21|0
1651123570000|2022-04-28 05:26:10|208.95|206.15|208.95|206.15|208.95|206.15|208.95|206.15|0
1651123580000|2022-04-28 05:26:20|208.89|206.09|208.89|206.09|208.89|206.09|208.89|206.09|0
1651123590000|2022-04-28 05:26:30|208.76|205.96|208.63|205.83|208.76|205.96|208.63|205.83|0
1651123600000|2022-04-28 05:26:40|208.51|205.71|208.51|205.71|208.51|205.71|208.51|205.71|0
1651123610000|2022-04-28 05:26:50|208.38|205.58|208.38|205.58|208.38|205.58|208.38|205.58|0
1651123620000|2022-04-28 05:27:00|208.25|205.45|208.38|205.58|208.38|205.58|208.25|205.45|0
1651123630000|2022-04-28 05:27:10|208.32|205.52|208.25|205.45|208.32|205.52|208.25|205.45|0
1651123640000|2022-04-28 05:27:20|208.12|205.32|208|205.2|208.12|205.32|208|205.2|0
1651123650000|2022-04-28 05:27:30|207.94|205.14|207.94|205.14|207.94|205.14|207.94|205.14|0
1651123660000|2022-04-28 05:27:40|207.74|204.94|207.74|204.94|207.74|204.94|207.74|204.94|0
1651123670000|2022-04-28 05:27:50|207.62|204.82|207.49|204.69|207.62|204.82|207.49|204.69|0
1651123680000|2022-04-28 05:28:00|207.62|204.82|207.74|204.94|207.74|204.94|207.62|204.82|0
1651123690000|2022-04-28 05:28:10|207.87|205.07|207.87|205.07|207.87|205.07|207.87|205.07|0
1651123700000|2022-04-28 05:28:20|208|205.2|207.87|205.07|208|205.2|207.87|205.07|0
1651123710000|2022-04-28 05:28:30|208|205.2|208.12|205.32|208.12|205.32|208|205.2|0
1651123720000|2022-04-28 05:28:40|208.38|205.58|208.38|205.58|208.38|205.58|208.38|205.58|0
1651123730000|2022-04-28 05:28:50|208.5|205.7|208.5|205.7|208.5|205.7|208.5|205.7|0
1651123740000|2022-04-28 05:29:00|208.63|205.83|208.63|205.83|208.63|205.83|208.63|205.83|0
1651123750000|2022-04-28 05:29:10|208.5|205.7|208.5|205.7|208.5|205.7|208.5|205.7|0
1651123760000|2022-04-28 05:29:20|208.38|205.58|208.19|205.39|208.38|205.58|208.19|205.39|0
1651123770000|2022-04-28 05:29:30|208.06|205.26|208.12|205.32|208.12|205.32|207.99|205.19|0
1651123780000|2022-04-28 05:29:40|208.19|205.39|208.19|205.39|208.19|205.39|208.19|205.39|0
1651123790000|2022-04-28 05:29:50|208.25|205.45|207.87|205.07|208.25|205.45|207.87|205.07|0
1651123800000|2022-04-28 05:30:00|207.81|205.01|207.49|204.69|207.81|205.01|207.49|204.69|0
1651123810000|2022-04-28 05:30:10|207.61|204.81|207.61|204.81|207.61|204.81|207.49|204.69|0
1651123820000|2022-04-28 05:30:20|207.55|204.75|207.49|204.69|207.61|204.81|207.49|204.69|0
1651123830000|2022-04-28 05:30:30|207.61|204.81|207.87|205.07|207.87|205.07|207.61|204.81|0
1651123840000|2022-04-28 05:30:40|207.99|205.19|207.93|205.13|207.99|205.19|207.93|205.13|0
1651123850000|2022-04-28 05:30:50|207.99|205.19|207.99|205.19|208.06|205.26|207.99|205.19|0
1651123860000|2022-04-28 05:31:00|208.06|205.26|207.99|205.19|208.06|205.26|207.99|205.19|0
1651123870000|2022-04-28 05:31:10|208.12|205.32|208.12|205.32|208.12|205.32|208.12|205.32|0
1651123880000|2022-04-28 05:31:20|208.25|205.45|208.19|205.39|208.25|205.45|208.19|205.39|0
1651123890000|2022-04-28 05:31:30|208.25|205.45|207.99|205.19|208.25|205.45|207.99|205.19|0
1651123900000|2022-04-28 05:31:40|208.06|205.26|207.99|205.19|208.06|205.26|207.99|205.19|0
1651123910000|2022-04-28 05:31:50|207.93|205.13|208.06|205.26|208.06|205.26|207.93|205.13|0
1651123920000|2022-04-28 05:32:00|208.12|205.32|208.37|205.57|208.37|205.57|208.12|205.32|0
1651123930000|2022-04-28 05:32:10|208.25|205.45|208.19|205.39|208.25|205.45|208.19|205.39|0
1651123940000|2022-04-28 05:32:20|208.06|205.26|208.12|205.32|208.12|205.32|207.87|205.07|0
1651123950000|2022-04-28 05:32:30|207.99|205.19|208.12|205.32|208.12|205.32|207.99|205.19|0
1651123970000|2022-04-28 05:32:50|208.06|205.26|208.25|205.45|208.25|205.45|207.99|205.19|0
1651123980000|2022-04-28 05:33:00|208.5|205.7|208.5|205.7|208.5|205.7|208.5|205.7|0
1651123990000|2022-04-28 05:33:10|208.57|205.77|208.63|205.83|208.63|205.83|208.57|205.77|0
1651124000000|2022-04-28 05:33:20|208.5|205.7|208.5|205.7|208.5|205.7|208.5|205.7|0
1651124010000|2022-04-28 05:33:30|208.44|205.64|208.37|205.57|208.5|205.7|208.37|205.57|0
1651124020000|2022-04-28 05:33:40|208.5|205.7|208.44|205.64|208.5|205.7|208.37|205.57|0
1651124030000|2022-04-28 05:33:50|208.37|205.57|208.44|205.64|208.44|205.64|208.37|205.57|0
1651124040000|2022-04-28 05:34:00|208.37|205.57|208.37|205.57|208.37|205.57|208.37|205.57|0
1651124050000|2022-04-28 05:34:10|208.31|205.51|208.37|205.57|208.37|205.57|208.31|205.51|0
1651124060000|2022-04-28 05:34:20|208.24|205.44|208.24|205.44|208.24|205.44|208.24|205.44|0
1651124070000|2022-04-28 05:34:30|208.31|205.51|208.31|205.51|208.31|205.51|208.31|205.51|0
1651124080000|2022-04-28 05:34:40|208.24|205.44|208.31|205.51|208.37|205.57|208.24|205.44|0
1651124090000|2022-04-28 05:34:50|208.24|205.44|208.37|205.57|208.37|205.57|208.24|205.44|0
1651124100000|2022-04-28 05:35:00|207.99|205.19|207.74|204.94|207.99|205.19|207.74|204.94|0
1651124110000|2022-04-28 05:35:10|207.86|205.06|207.86|205.06|207.86|205.06|207.86|205.06|0
1651124120000|2022-04-28 05:35:20|207.74|204.94|207.61|204.81|207.74|204.94|207.48|204.68|0
1651124130000|2022-04-28 05:35:30|207.48|204.68|207.61|204.81|207.61|204.81|207.48|204.68|0
1651124140000|2022-04-28 05:35:40|207.36|204.56|207.48|204.68|207.48|204.68|207.36|204.56|0
1651124150000|2022-04-28 05:35:50|207.86|205.06|207.74|204.94|207.86|205.06|207.74|204.94|0
1651124160000|2022-04-28 05:36:00|207.86|205.06|208.24|205.44|208.24|205.44|207.86|205.06|0
1651124170000|2022-04-28 05:36:10|208.12|205.32|208.12|205.32|208.24|205.44|208.12|205.32|0
1651124180000|2022-04-28 05:36:20|208.24|205.44|208.24|205.44|208.37|205.57|208.24|205.44|0
1651124190000|2022-04-28 05:36:30|208.18|205.38|208.12|205.32|208.18|205.38|208.12|205.32|0
1651124200000|2022-04-28 05:36:40|208.24|205.44|208.24|205.44|208.24|205.44|208.24|205.44|0
1651124210000|2022-04-28 05:36:50|208.12|205.32|208.05|205.25|208.12|205.32|208.05|205.25|0
1651124220000|2022-04-28 05:37:00|208.12|205.32|207.99|205.19|208.12|205.32|207.99|205.19|0
1651124230000|2022-04-28 05:37:10|207.86|205.06|207.86|205.06|207.86|205.06|207.86|205.06|0
1651124240000|2022-04-28 05:37:20|207.73|204.93|207.73|204.93|207.73|204.93|207.73|204.93|0
1651124250000|2022-04-28 05:37:30|207.61|204.81|207.61|204.81|207.61|204.81|207.61|204.81|0
1651124260000|2022-04-28 05:37:40|207.48|204.68|207.23|204.43|207.48|204.68|207.23|204.43|0
1651124280000|2022-04-28 05:38:00|207.1|204.3|207.1|204.3|207.1|204.3|207.1|204.3|0
1651124290000|2022-04-28 05:38:10|206.97|204.17|206.91|204.11|206.97|204.17|206.91|204.11|0
1651124300000|2022-04-28 05:38:20|206.97|204.17|207.17|204.37|207.17|204.37|206.97|204.17|0
1651124310000|2022-04-28 05:38:30|207.1|204.3|207.23|204.43|207.23|204.43|207.1|204.3|0
1651124320000|2022-04-28 05:38:40|207.35|204.55|207.23|204.43|207.35|204.55|207.23|204.43|0
1651124330000|2022-04-28 05:38:50|207.35|204.55|207.35|204.55|207.35|204.55|207.35|204.55|0
1651124340000|2022-04-28 05:39:00|207.48|204.68|207.48|204.68|207.61|204.81|207.48|204.68|0
1651124350000|2022-04-28 05:39:10|207.61|204.81|207.86|205.06|207.86|205.06|207.61|204.81|0
1651124360000|2022-04-28 05:39:20|208.37|205.57|208.37|205.57|208.37|205.57|208.37|205.57|0
1651124370000|2022-04-28 05:39:30|208.49|205.69|208.62|205.82|208.75|205.95|208.49|205.69|0
1651124380000|2022-04-28 05:39:40|208.56|205.76|208.49|205.69|208.56|205.76|208.49|205.69|0
1651124390000|2022-04-28 05:39:50|208.43|205.63|208.49|205.69|208.49|205.69|208.43|205.63|0
1651124400000|2022-04-28 05:40:00|208.43|205.63|208.24|205.44|208.49|205.69|208.24|205.44|0
1651124410000|2022-04-28 05:40:10|208.31|205.51|208.24|205.44|208.31|205.51|208.24|205.44|0
1651124420000|2022-04-28 05:40:20|208.37|205.57|208.49|205.69|208.49|205.69|208.37|205.57|0
1651124430000|2022-04-28 05:40:30|208.56|205.76|208.56|205.76|208.56|205.76|208.56|205.76|0
1651124440000|2022-04-28 05:40:40|208.49|205.69|208.49|205.69|208.49|205.69|208.49|205.69|0
1651124450000|2022-04-28 05:40:50|208.62|205.82|208.62|205.82|208.62|205.82|208.49|205.69|0
1651124460000|2022-04-28 05:41:00|209|206.2|208.88|206.08|209|206.2|208.88|206.08|0
1651124470000|2022-04-28 05:41:10|209|206.2|209.07|206.27|209.07|206.27|208.94|206.14|0
1651124480000|2022-04-28 05:41:20|209|206.2|209.07|206.27|209.13|206.33|209|206.2|0
1651124490000|2022-04-28 05:41:30|209|206.2|209.13|206.33|209.13|206.33|209|206.2|0
1651124500000|2022-04-28 05:41:40|209.07|206.27|209.13|206.33|209.13|206.33|209.07|206.27|0
1651124510000|2022-04-28 05:41:50|209.2|206.4|209.26|206.46|209.26|206.46|209.2|206.4|0
1651124520000|2022-04-28 05:42:00|209.38|206.58|209.26|206.46|209.38|206.58|209.26|206.46|0
1651124530000|2022-04-28 05:42:10|209.13|206.33|209|206.2|209.13|206.33|209|206.2|0
1651124540000|2022-04-28 05:42:20|209.07|206.27|209|206.2|209.07|206.27|208.87|206.07|0
1651124550000|2022-04-28 05:42:30|209.13|206.33|209|206.2|209.13|206.33|209|206.2|0
1651124560000|2022-04-28 05:42:40|209.07|206.27|209.13|206.33|209.13|206.33|209|206.2|0
1651124570000|2022-04-28 05:42:50|209.07|206.27|208.81|206.01|209.07|206.27|208.81|206.01|0
1651124580000|2022-04-28 05:43:00|208.87|206.07|208.87|206.07|208.87|206.07|208.81|206.01|0
1651124590000|2022-04-28 05:43:10|209.07|206.27|209.58|206.78|209.58|206.78|209.07|206.27|0
1651124600000|2022-04-28 05:43:20|209.64|206.84|209.51|206.71|209.64|206.84|209.51|206.71|0
1651124610000|2022-04-28 05:43:30|209.38|206.58|209.45|206.65|209.45|206.65|209.38|206.58|0
1651124620000|2022-04-28 05:43:40|209.51|206.71|209.45|206.65|209.51|206.71|209.45|206.65|0
1651124630000|2022-04-28 05:43:50|209.38|206.58|209.51|206.71|209.51|206.71|209.38|206.58|0
1651124640000|2022-04-28 05:44:00|209.64|206.84|209.25|206.45|209.64|206.84|209.25|206.45|0
1651124650000|2022-04-28 05:44:10|209.38|206.58|209.38|206.58|209.38|206.58|209.38|206.58|0
1651124660000|2022-04-28 05:44:20|209.25|206.45|209.25|206.45|209.25|206.45|209.25|206.45|0
1651124670000|2022-04-28 05:44:30|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1651124680000|2022-04-28 05:44:40|209.19|206.39|209.25|206.45|209.25|206.45|209.19|206.39|0
1651124690000|2022-04-28 05:44:50|209.13|206.33|209|206.2|209.13|206.33|209|206.2|0
1651124700000|2022-04-28 05:45:00|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1651124710000|2022-04-28 05:45:10|209|206.2|209|206.2|209|206.2|209|206.2|0
1651124720000|2022-04-28 05:45:20|209.13|206.33|209.13|206.33|209.13|206.33|209.13|206.33|0
1651124730000|2022-04-28 05:45:30|209.07|206.27|209.13|206.33|209.13|206.33|209.07|206.27|0
1651124740000|2022-04-28 05:45:40|208.74|205.94|208.62|205.82|208.74|205.94|208.62|205.82|0
1651124750000|2022-04-28 05:45:50|208.49|205.69|208.24|205.44|208.49|205.69|208.24|205.44|0
1651124760000|2022-04-28 05:46:00|207.98|205.18|208.11|205.31|208.11|205.31|207.98|205.18|0
1651124770000|2022-04-28 05:46:10|207.98|205.18|208.05|205.25|208.11|205.31|207.98|205.18|0
1651124780000|2022-04-28 05:46:20|208.11|205.31|207.98|205.18|208.11|205.31|207.98|205.18|0
1651124790000|2022-04-28 05:46:30|208.11|205.31|208.11|205.31|208.23|205.43|208.11|205.31|0
1651124800000|2022-04-28 05:46:40|208.23|205.43|208.11|205.31|208.23|205.43|208.11|205.31|0
1651124810000|2022-04-28 05:46:50|208.05|205.25|207.98|205.18|208.11|205.31|207.98|205.18|0
1651124820000|2022-04-28 05:47:00|207.73|204.93|207.73|204.93|207.73|204.93|207.73|204.93|0
1651124830000|2022-04-28 05:47:10|207.79|204.99|207.28|204.48|207.79|204.99|207.28|204.48|0
1651124840000|2022-04-28 05:47:20|207.22|204.42|206.97|204.17|207.22|204.42|206.97|204.17|0
1651124850000|2022-04-28 05:47:30|207.03|204.23|207.16|204.36|207.16|204.36|207.03|204.23|0
1651124860000|2022-04-28 05:47:40|207.28|204.48|207.22|204.42|207.28|204.48|207.22|204.42|0
1651124870000|2022-04-28 05:47:50|207.09|204.29|206.97|204.17|207.09|204.29|206.97|204.17|0
1651124880000|2022-04-28 05:48:00|206.84|204.04|206.71|203.91|206.84|204.04|206.71|203.91|0
1651124890000|2022-04-28 05:48:10|206.84|204.04|206.84|204.04|206.84|204.04|206.71|203.91|0
1651124900000|2022-04-28 05:48:20|206.59|203.79|206.78|203.98|206.78|203.98|206.59|203.79|0
1651124910000|2022-04-28 05:48:30|206.71|203.91|206.65|203.85|206.71|203.91|206.65|203.85|0
1651124920000|2022-04-28 05:48:40|206.71|203.91|206.59|203.79|206.71|203.91|206.59|203.79|0
1651124930000|2022-04-28 05:48:50|206.46|203.66|205.83|203.03|206.46|203.66|205.58|202.78|0
1651124940000|2022-04-28 05:49:00|205.7|202.9|205.83|203.03|205.83|203.03|205.7|202.9|0
1651124950000|2022-04-28 05:49:10|205.7|202.9|205.7|202.9|205.7|202.9|205.7|202.9|0
1651124960000|2022-04-28 05:49:20|205.95|203.15|206.21|203.41|206.21|203.41|205.95|203.15|0
1651124970000|2022-04-28 05:49:30|206.15|203.35|206.46|203.66|206.46|203.66|206.15|203.35|0
1651124980000|2022-04-28 05:49:40|206.4|203.6|206.4|203.6|206.4|203.6|206.4|203.6|0
1651124990000|2022-04-28 05:49:50|206.21|203.41|205.58|202.78|206.21|203.41|205.58|202.78|0
1651125000000|2022-04-28 05:50:00|205.7|202.9|205.26|202.46|205.7|202.9|205.26|202.46|0
1651125010000|2022-04-28 05:50:10|205.2|202.4|205.2|202.4|205.26|202.46|205.2|202.4|0
1651125020000|2022-04-28 05:50:20|204.69|201.89|204.82|202.02|204.82|202.02|204.69|201.89|0
1651125030000|2022-04-28 05:50:30|204.95|202.15|204.69|201.89|204.95|202.15|204.69|201.89|0
1651125040000|2022-04-28 05:50:40|204.82|202.02|204.82|202.02|204.82|202.02|204.76|201.96|0
1651125050000|2022-04-28 05:50:50|204.95|202.15|205.07|202.27|205.07|202.27|204.82|202.02|0
1651125060000|2022-04-28 05:51:00|205.2|202.4|205.07|202.27|205.2|202.4|205.07|202.27|0
1651125070000|2022-04-28 05:51:10|205.14|202.34|205.07|202.27|205.14|202.34|205.07|202.27|0
1651125080000|2022-04-28 05:51:20|205.2|202.4|204.94|202.14|205.2|202.4|204.94|202.14|0
1651125090000|2022-04-28 05:51:30|205.01|202.21|205.14|202.34|205.2|202.4|205.01|202.21|0
1651125100000|2022-04-28 05:51:40|205.2|202.4|205.39|202.59|205.39|202.59|205.14|202.34|0
1651125110000|2022-04-28 05:51:50|205.57|202.77|205.95|203.15|205.95|203.15|205.57|202.77|0
1651125120000|2022-04-28 05:52:00|206.02|203.22|205.7|202.9|206.08|203.28|205.7|202.9|0
1651125130000|2022-04-28 05:52:10|205.57|202.77|205.51|202.71|205.57|202.77|205.51|202.71|0
1651125140000|2022-04-28 05:52:20|205.57|202.77|205.45|202.65|205.57|202.77|205.45|202.65|0
1651125150000|2022-04-28 05:52:30|205.7|202.9|205.82|203.02|205.82|203.02|205.7|202.9|0
1651125160000|2022-04-28 05:52:40|205.95|203.15|205.95|203.15|205.95|203.15|205.95|203.15|0
1651125170000|2022-04-28 05:52:50|205.89|203.09|205.82|203.02|205.89|203.09|205.76|202.96|0
1651125180000|2022-04-28 05:53:00|205.95|203.15|205.82|203.02|205.95|203.15|205.7|202.9|0
1651125190000|2022-04-28 05:53:10|205.7|202.9|205.57|202.77|205.76|202.96|205.57|202.77|0
1651125200000|2022-04-28 05:53:20|205.51|202.71|205.82|203.02|205.82|203.02|205.51|202.71|0
1651125210000|2022-04-28 05:53:30|205.76|202.96|205.7|202.9|205.76|202.96|205.7|202.9|0
1651125220000|2022-04-28 05:53:40|205.82|203.02|205.7|202.9|205.82|203.02|205.7|202.9|0
1651125250000|2022-04-28 05:54:10|205.76|202.96|205.7|202.9|205.76|202.96|205.7|202.9|0
1651125260000|2022-04-28 05:54:20|205.57|202.77|205.45|202.65|205.57|202.77|205.45|202.65|0
1651125280000|2022-04-28 05:54:40|205.32|202.52|205.19|202.39|205.32|202.52|205.19|202.39|0
1651125290000|2022-04-28 05:54:50|205.13|202.33|205.07|202.27|205.13|202.33|205.07|202.27|0
1651125300000|2022-04-28 05:55:00|205.19|202.39|205.57|202.77|205.57|202.77|205.19|202.39|0
1651125310000|2022-04-28 05:55:10|205.7|202.9|205.44|202.64|205.7|202.9|205.44|202.64|0
1651125320000|2022-04-28 05:55:20|205.51|202.71|205.57|202.77|205.57|202.77|205.51|202.71|0
1651125350000|2022-04-28 05:55:50|205.44|202.64|205.44|202.64|205.44|202.64|205.44|202.64|0
1651125360000|2022-04-28 05:56:00|205.38|202.58|205.19|202.39|205.38|202.58|205.19|202.39|0
1651125370000|2022-04-28 05:56:10|205.32|202.52|205.32|202.52|205.32|202.52|205.32|202.52|0
1651125380000|2022-04-28 05:56:20|205.19|202.39|205.19|202.39|205.19|202.39|205.19|202.39|0
1651125390000|2022-04-28 05:56:30|205.26|202.46|205.44|202.64|205.44|202.64|205.26|202.46|0
1651125400000|2022-04-28 05:56:40|205.57|202.77|205.63|202.83|205.7|202.9|205.57|202.77|0
1651125410000|2022-04-28 05:56:50|205.57|202.77|205.57|202.77|205.57|202.77|205.57|202.77|0
1651125420000|2022-04-28 05:57:00|205.7|202.9|205.76|202.96|205.89|203.09|205.7|202.9|0
1651125430000|2022-04-28 05:57:10|205.82|203.02|205.82|203.02|205.82|203.02|205.82|203.02|0
1651125440000|2022-04-28 05:57:20|205.76|202.96|205.69|202.89|205.76|202.96|205.57|202.77|0
1651125450000|2022-04-28 05:57:30|206.07|203.27|206.01|203.21|206.07|203.27|206.01|203.21|0
1651125460000|2022-04-28 05:57:40|205.95|203.15|205.82|203.02|205.95|203.15|205.82|203.02|0
1651125470000|2022-04-28 05:57:50|205.95|203.15|205.57|202.77|205.95|203.15|205.57|202.77|0
1651125480000|2022-04-28 05:58:00|205.51|202.71|205.44|202.64|205.57|202.77|205.44|202.64|0
1651125500000|2022-04-28 05:58:20|205.57|202.77|205.57|202.77|205.57|202.77|205.57|202.77|0
1651125510000|2022-04-28 05:58:30|205.51|202.71|205.44|202.64|205.57|202.77|205.44|202.64|0
1651125520000|2022-04-28 05:58:40|205.57|202.77|205.57|202.77|205.57|202.77|205.57|202.77|0
1651125530000|2022-04-28 05:58:50|205.51|202.71|205.51|202.71|205.82|203.02|205.44|202.64|0
1651125540000|2022-04-28 05:59:00|205.57|202.77|206.07|203.27|206.07|203.27|205.57|202.77|0
1651125550000|2022-04-28 05:59:10|205.95|203.15|206.07|203.27|206.07|203.27|205.95|203.15|0
1651125560000|2022-04-28 05:59:20|206.14|203.34|206.07|203.27|206.2|203.4|206.07|203.27|0
1651125570000|2022-04-28 05:59:30|205.95|203.15|206.07|203.27|206.07|203.27|205.95|203.15|0
1651125580000|2022-04-28 05:59:40|206.2|203.4|206.2|203.4|206.2|203.4|206.2|203.4|0
1651125590000|2022-04-28 05:59:50|206.32|203.52|206.32|203.52|206.32|203.52|206.2|203.4|0
1651125600000|2022-04-28 06:00:00|206.26|203.46|206.58|203.78|206.58|203.78|206.26|203.46|0
1651125610000|2022-04-28 06:00:10|206.77|203.97|206.96|204.16|206.96|204.16|206.77|203.97|0
1651125620000|2022-04-28 06:00:20|206.83|204.03|206.7|203.9|206.83|204.03|206.58|203.78|0
1651125630000|2022-04-28 06:00:30|206.45|203.65|206.95|204.15|206.95|204.15|206.45|203.65|0
1651125640000|2022-04-28 06:00:40|207.08|204.28|206.95|204.15|207.08|204.28|206.95|204.15|0
1651125650000|2022-04-28 06:00:50|207.08|204.28|207.08|204.28|207.08|204.28|207.08|204.28|0
1651125660000|2022-04-28 06:01:00|206.95|204.15|207.02|204.22|207.02|204.22|206.95|204.15|0
1651125670000|2022-04-28 06:01:10|207.08|204.28|207.21|204.41|207.21|204.41|207.08|204.28|0
1651125680000|2022-04-28 06:01:20|207.08|204.28|206.7|203.9|207.08|204.28|206.7|203.9|0
1651125690000|2022-04-28 06:01:30|206.57|203.77|206.57|203.77|206.57|203.77|206.51|203.71|0
1651125700000|2022-04-28 06:01:40|206.2|203.4|206.14|203.34|206.2|203.4|206.14|203.34|0
1651125710000|2022-04-28 06:01:50|206.07|203.27|205.82|203.02|206.07|203.27|205.82|203.02|0
1651125720000|2022-04-28 06:02:00|205.76|202.96|205.63|202.83|205.76|202.96|205.56|202.76|0
1651125730000|2022-04-28 06:02:10|205.69|202.89|205.88|203.08|205.88|203.08|205.69|202.89|0
1651125740000|2022-04-28 06:02:20|205.82|203.02|205.94|203.14|205.94|203.14|205.82|203.02|0
1651125750000|2022-04-28 06:02:30|206.01|203.21|205.94|203.14|206.07|203.27|205.94|203.14|0
1651125760000|2022-04-28 06:02:40|205.82|203.02|205.31|202.51|205.82|203.02|205.31|202.51|0
1651125770000|2022-04-28 06:02:50|204.81|202.01|204.81|202.01|204.94|202.14|204.81|202.01|0
1651125780000|2022-04-28 06:03:00|204.75|201.95|204.56|201.76|204.75|201.95|204.56|201.76|0
1651125790000|2022-04-28 06:03:10|204.68|201.88|204.68|201.88|204.75|201.95|204.68|201.88|0
1651125800000|2022-04-28 06:03:20|204.81|202.01|204.93|202.13|204.93|202.13|204.81|202.01|0
1651125810000|2022-04-28 06:03:30|205.19|202.39|205.19|202.39|205.31|202.51|205.19|202.39|0
1651125820000|2022-04-28 06:03:40|205.06|202.26|205.13|202.33|205.13|202.33|205.06|202.26|0
1651125830000|2022-04-28 06:03:50|204.93|202.13|204.75|201.95|204.93|202.13|204.75|201.95|0
1651125840000|2022-04-28 06:04:00|204.81|202.01|204.68|201.88|204.81|202.01|204.68|201.88|0
1651125850000|2022-04-28 06:04:10|204.75|201.95|204.62|201.82|204.75|201.95|204.62|201.82|0
1651125860000|2022-04-28 06:04:20|204.43|201.63|204.56|201.76|204.62|201.82|204.43|201.63|0
1651125870000|2022-04-28 06:04:30|204.62|201.82|204.68|201.88|204.68|201.88|204.62|201.82|0
1651125880000|2022-04-28 06:04:40|204.75|201.95|204.87|202.07|204.93|202.13|204.75|201.95|0
1651125890000|2022-04-28 06:04:50|204.93|202.13|204.81|202.01|204.93|202.13|204.81|202.01|0
1651125900000|2022-04-28 06:05:00|204.93|202.13|205.06|202.26|205.06|202.26|204.93|202.13|0
1651125910000|2022-04-28 06:05:10|205.18|202.38|205.18|202.38|205.18|202.38|205.18|202.38|0
1651125920000|2022-04-28 06:05:20|205.25|202.45|205.06|202.26|205.25|202.45|205.06|202.26|0
1651125930000|2022-04-28 06:05:30|204.93|202.13|204.75|201.95|204.93|202.13|204.75|201.95|0
1651125940000|2022-04-28 06:05:40|204.93|202.13|205.31|202.51|205.31|202.51|204.93|202.13|0
1651125950000|2022-04-28 06:05:50|205.44|202.64|205.44|202.64|205.44|202.64|205.44|202.64|0
1651125960000|2022-04-28 06:06:00|205.56|202.76|205.81|203.01|205.81|203.01|205.56|202.76|0
1651125970000|2022-04-28 06:06:10|205.94|203.14|206.07|203.27|206.07|203.27|205.94|203.14|0
1651125980000|2022-04-28 06:06:20|205.94|203.14|205.75|202.95|205.94|203.14|205.75|202.95|0
1651125990000|2022-04-28 06:06:30|205.69|202.89|205.69|202.89|205.69|202.89|205.56|202.76|0
1651126000000|2022-04-28 06:06:40|205.56|202.76|205.56|202.76|205.63|202.83|205.56|202.76|0
1651126010000|2022-04-28 06:06:50|205.69|202.89|205.81|203.01|205.81|203.01|205.69|202.89|0
1651126020000|2022-04-28 06:07:00|205.94|203.14|206.38|203.58|206.38|203.58|205.94|203.14|0
1651126030000|2022-04-28 06:07:10|206.44|203.64|206.44|203.64|206.44|203.64|206.44|203.64|0
1651126040000|2022-04-28 06:07:20|206.26|203.46|206.32|203.52|206.32|203.52|206.26|203.46|0
1651126050000|2022-04-28 06:07:30|206.19|203.39|205.94|203.14|206.19|203.39|205.94|203.14|0
1651126060000|2022-04-28 06:07:40|205.81|203.01|205.37|202.57|205.81|203.01|205.37|202.57|0
1651126070000|2022-04-28 06:07:50|205.31|202.51|205.31|202.51|205.31|202.51|205.31|202.51|0
1651126080000|2022-04-28 06:08:00|205.37|202.57|205.5|202.7|205.5|202.7|205.37|202.57|0
1651126090000|2022-04-28 06:08:10|205.43|202.63|205.18|202.38|205.43|202.63|205.18|202.38|0
1651126100000|2022-04-28 06:08:20|205.25|202.45|205.06|202.26|205.25|202.45|205.06|202.26|0
1651126110000|2022-04-28 06:08:30|204.87|202.07|204.55|201.75|204.87|202.07|204.55|201.75|0
1651126120000|2022-04-28 06:08:40|204.68|201.88|204.68|201.88|204.8|202|204.68|201.88|0
1651126130000|2022-04-28 06:08:50|204.74|201.94|204.68|201.88|204.74|201.94|204.68|201.88|0
1651126140000|2022-04-28 06:09:00|204.74|201.94|204.55|201.75|204.74|201.94|204.55|201.75|0
1651126150000|2022-04-28 06:09:10|204.43|201.63|204.68|201.88|204.68|201.88|204.43|201.63|0
1651126160000|2022-04-28 06:09:20|204.74|201.94|204.74|201.94|204.8|202|204.74|201.94|0
1651126170000|2022-04-28 06:09:30|204.8|202|204.68|201.88|204.8|202|204.68|201.88|0
1651126180000|2022-04-28 06:09:40|204.8|202|205.06|202.26|205.06|202.26|204.8|202|0
1651126190000|2022-04-28 06:09:50|205.31|202.51|205.43|202.63|205.43|202.63|205.31|202.51|0
1651126200000|2022-04-28 06:10:00|205.31|202.51|205.43|202.63|205.43|202.63|205.31|202.51|0
1651126210000|2022-04-28 06:10:10|205.56|202.76|206.06|203.26|206.06|203.26|205.56|202.76|0
1651126220000|2022-04-28 06:10:20|206.25|203.45|206.31|203.51|206.38|203.58|206.25|203.45|0
1651126230000|2022-04-28 06:10:30|206.19|203.39|206.25|203.45|206.25|203.45|206.13|203.33|0
1651126240000|2022-04-28 06:10:40|206.19|203.39|206.13|203.33|206.19|203.39|206.13|203.33|0
1651126250000|2022-04-28 06:10:50|206.06|203.26|205.88|203.08|206.06|203.26|205.88|203.08|0
1651126260000|2022-04-28 06:11:00|205.81|203.01|205.75|202.95|205.81|203.01|205.75|202.95|0
1651126270000|2022-04-28 06:11:10|205.68|202.88|205.68|202.88|205.68|202.88|205.62|202.82|0
1651126280000|2022-04-28 06:11:20|205.62|202.82|205.31|202.51|205.62|202.82|205.31|202.51|0
1651126290000|2022-04-28 06:11:30|205.05|202.25|205.05|202.25|205.05|202.25|204.93|202.13|0
1651126310000|2022-04-28 06:11:50|205.12|202.32|205.43|202.63|205.43|202.63|205.12|202.32|0
1651126320000|2022-04-28 06:12:00|205.18|202.38|205.05|202.25|205.18|202.38|205.05|202.25|0
1651126330000|2022-04-28 06:12:10|204.93|202.13|204.93|202.13|204.93|202.13|204.93|202.13|0
1651126340000|2022-04-28 06:12:20|204.8|202|204.8|202|204.8|202|204.8|202|0
1651126350000|2022-04-28 06:12:30|204.87|202.07|204.68|201.88|204.87|202.07|204.68|201.88|0
1651126360000|2022-04-28 06:12:40|204.8|202|204.8|202|204.8|202|204.8|202|0
1651126370000|2022-04-28 06:12:50|204.93|202.13|204.93|202.13|204.93|202.13|204.93|202.13|0
1651126380000|2022-04-28 06:13:00|205.05|202.25|205.05|202.25|205.05|202.25|205.05|202.25|0
1651126390000|2022-04-28 06:13:10|205.18|202.38|205.3|202.5|205.3|202.5|205.18|202.38|0
1651126400000|2022-04-28 06:13:20|205.24|202.44|205.18|202.38|205.24|202.44|205.18|202.38|0
1651126410000|2022-04-28 06:13:30|205.24|202.44|205.3|202.5|205.3|202.5|205.24|202.44|0
1651126420000|2022-04-28 06:13:40|205.43|202.63|204.99|202.19|205.43|202.63|204.99|202.19|0
1651126430000|2022-04-28 06:13:50|204.93|202.13|204.93|202.13|204.93|202.13|204.87|202.07|0
1651126440000|2022-04-28 06:14:00|204.99|202.19|204.8|202|204.99|202.19|204.8|202|0
1651126450000|2022-04-28 06:14:10|204.87|202.07|204.17|201.37|204.87|202.07|204.17|201.37|0
1651126460000|2022-04-28 06:14:20|204.05|201.25|204.3|201.5|204.3|201.5|204.05|201.25|0
1651126470000|2022-04-28 06:14:30|204.36|201.56|204.49|201.69|204.55|201.75|204.36|201.56|0
1651126480000|2022-04-28 06:14:40|204.55|201.75|204.42|201.62|204.55|201.75|204.42|201.62|0
1651126490000|2022-04-28 06:14:50|204.3|201.5|204.42|201.62|204.42|201.62|204.3|201.5|0
1651126500000|2022-04-28 06:15:00|204.3|201.5|204.17|201.37|204.3|201.5|204.17|201.37|0
1651126510000|2022-04-28 06:15:10|204.05|201.25|204.05|201.25|204.05|201.25|204.05|201.25|0
1651126520000|2022-04-28 06:15:20|204.3|201.5|204.17|201.37|204.3|201.5|204.05|201.25|0
1651126530000|2022-04-28 06:15:30|204.11|201.31|203.8|201|204.17|201.37|203.8|201|0
1651126540000|2022-04-28 06:15:40|204.05|201.25|204.11|201.31|204.11|201.31|203.92|201.12|0
1651126550000|2022-04-28 06:15:50|204.05|201.25|204.05|201.25|204.05|201.25|203.99|201.19|0
1651126560000|2022-04-28 06:16:00|203.67|200.87|203.8|201|203.8|201|203.67|200.87|0
1651126570000|2022-04-28 06:16:10|203.92|201.12|203.92|201.12|203.92|201.12|203.92|201.12|0
1651126580000|2022-04-28 06:16:20|204.05|201.25|204.05|201.25|204.05|201.25|204.05|201.25|0
1651126590000|2022-04-28 06:16:30|204.17|201.37|204.17|201.37|204.17|201.37|204.17|201.37|0
1651126600000|2022-04-28 06:16:40|204.55|201.75|204.3|201.5|204.55|201.75|204.3|201.5|0
1651126610000|2022-04-28 06:16:50|204.42|201.62|204.42|201.62|204.42|201.62|204.42|201.62|0
1651126620000|2022-04-28 06:17:00|204.3|201.5|204.04|201.24|204.3|201.5|204.04|201.24|0
1651126630000|2022-04-28 06:17:10|203.92|201.12|204.04|201.24|204.04|201.24|203.92|201.12|0
1651126640000|2022-04-28 06:17:20|204.17|201.37|204.3|201.5|204.3|201.5|204.17|201.37|0
1651126650000|2022-04-28 06:17:30|204.36|201.56|204.3|201.5|204.36|201.56|204.3|201.5|0
1651126660000|2022-04-28 06:17:40|204.29|201.49|204.55|201.75|204.55|201.75|204.29|201.49|0
1651126670000|2022-04-28 06:17:50|204.49|201.69|204.42|201.62|204.55|201.75|204.42|201.62|0
1651126680000|2022-04-28 06:18:00|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1651126690000|2022-04-28 06:18:10|204.17|201.37|203.79|200.99|204.17|201.37|203.67|200.87|0
1651126700000|2022-04-28 06:18:20|203.92|201.12|203.98|201.18|204.04|201.24|203.92|201.12|0
1651126710000|2022-04-28 06:18:30|203.92|201.12|203.67|200.87|204.04|201.24|203.67|200.87|0
1651126720000|2022-04-28 06:18:40|203.04|200.24|203.17|200.37|203.17|200.37|203.04|200.24|0
1651126730000|2022-04-28 06:18:50|203.29|200.49|203.17|200.37|203.29|200.49|203.17|200.37|0
1651126740000|2022-04-28 06:19:00|203.04|200.24|203.04|200.24|203.17|200.37|203.04|200.24|0
1651126750000|2022-04-28 06:19:10|203.17|200.37|203.04|200.24|203.17|200.37|203.04|200.24|0
1651126760000|2022-04-28 06:19:20|203.17|200.37|203.17|200.37|203.36|200.56|203.17|200.37|0
1651126770000|2022-04-28 06:19:30|203.29|200.49|203.23|200.43|203.29|200.49|203.17|200.37|0
1651126780000|2022-04-28 06:19:40|203.29|200.49|203.36|200.56|203.36|200.56|203.29|200.49|0
1651126790000|2022-04-28 06:19:50|203.42|200.62|203.42|200.62|203.42|200.62|203.42|200.62|0
1651126800000|2022-04-28 06:20:00|203.29|200.49|202.92|200.12|203.29|200.49|202.92|200.12|0
1651126810000|2022-04-28 06:20:10|202.86|200.06|202.79|199.99|202.86|200.06|202.79|199.99|0
1651126820000|2022-04-28 06:20:20|202.92|200.12|203.29|200.49|203.29|200.49|202.92|200.12|0
1651126830000|2022-04-28 06:20:30|203.42|200.62|203.42|200.62|203.42|200.62|203.42|200.62|0
1651126840000|2022-04-28 06:20:40|203.48|200.68|203.54|200.74|203.61|200.81|203.48|200.68|0
1651126850000|2022-04-28 06:20:50|203.67|200.87|203.54|200.74|203.67|200.87|203.54|200.74|0
1651126860000|2022-04-28 06:21:00|203.61|200.81|203.11|200.31|203.61|200.81|203.11|200.31|0
1651126870000|2022-04-28 06:21:10|203.04|200.24|202.54|199.74|203.04|200.24|202.54|199.74|0
1651126880000|2022-04-28 06:21:20|202.67|199.87|202.67|199.87|202.86|200.06|202.61|199.81|0
1651126890000|2022-04-28 06:21:30|202.48|199.68|202.92|200.12|202.92|200.12|202.48|199.68|0
1651126900000|2022-04-28 06:21:40|202.79|199.99|202.79|199.99|202.79|199.99|202.79|199.99|0
1651126910000|2022-04-28 06:21:50|203.04|200.24|202.86|200.06|203.04|200.24|202.86|200.06|0
1651126920000|2022-04-28 06:22:00|202.91|200.11|202.67|199.87|202.91|200.11|202.67|199.87|0
1651126930000|2022-04-28 06:22:10|202.42|199.62|202.29|199.49|202.42|199.62|202.29|199.49|0
1651126940000|2022-04-28 06:22:20|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1651126950000|2022-04-28 06:22:30|202.42|199.62|202.66|199.86|202.66|199.86|202.42|199.62|0
1651126960000|2022-04-28 06:22:40|202.54|199.74|202.42|199.62|202.54|199.74|202.42|199.62|0
1651126970000|2022-04-28 06:22:50|202.29|199.49|202.23|199.43|202.29|199.49|202.17|199.37|0
1651126980000|2022-04-28 06:23:00|202.17|199.37|202.04|199.24|202.17|199.37|202.04|199.24|0
1651126990000|2022-04-28 06:23:10|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1651127000000|2022-04-28 06:23:20|202.04|199.24|202.17|199.37|202.23|199.43|202.04|199.24|0
1651127020000|2022-04-28 06:23:40|202.04|199.24|202.29|199.49|202.29|199.49|202.04|199.24|0
1651127030000|2022-04-28 06:23:50|202.54|199.74|202.54|199.74|202.54|199.74|202.54|199.74|0
1651127040000|2022-04-28 06:24:00|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1651127050000|2022-04-28 06:24:10|202.54|199.74|202.54|199.74|202.54|199.74|202.41|199.61|0
1651127060000|2022-04-28 06:24:20|202.66|199.86|202.6|199.8|202.66|199.86|202.6|199.8|0
1651127070000|2022-04-28 06:24:30|202.66|199.86|202.91|200.11|202.91|200.11|202.66|199.86|0
1651127080000|2022-04-28 06:24:40|203.04|200.24|202.85|200.05|203.04|200.24|202.85|200.05|0
1651127090000|2022-04-28 06:24:50|202.79|199.99|202.66|199.86|202.79|199.99|202.66|199.86|0
1651127100000|2022-04-28 06:25:00|202.54|199.74|202.29|199.49|202.54|199.74|202.29|199.49|0
1651127110000|2022-04-28 06:25:10|202.48|199.68|202.04|199.24|202.48|199.68|202.04|199.24|0
1651127120000|2022-04-28 06:25:20|201.92|199.12|201.91|199.11|201.92|199.12|201.91|199.11|0
1651127130000|2022-04-28 06:25:30|201.86|199.06|201.91|199.11|201.91|199.11|201.86|199.06|0
1651127140000|2022-04-28 06:25:40|201.98|199.18|202.04|199.24|202.04|199.24|201.98|199.18|0
1651127150000|2022-04-28 06:25:50|201.91|199.11|202.04|199.24|202.23|199.43|201.79|198.99|0
1651127160000|2022-04-28 06:26:00|201.98|199.18|202.04|199.24|202.04|199.24|201.85|199.05|0
1651127170000|2022-04-28 06:26:10|202.16|199.36|202.29|199.49|202.29|199.49|202.16|199.36|0
1651127180000|2022-04-28 06:26:20|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1651127190000|2022-04-28 06:26:30|202.29|199.49|202.04|199.24|202.29|199.49|202.04|199.24|0
1651127200000|2022-04-28 06:26:40|202.16|199.36|202.04|199.24|202.16|199.36|202.04|199.24|0
1651127210000|2022-04-28 06:26:50|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1651127220000|2022-04-28 06:27:00|201.91|199.11|201.85|199.05|201.91|199.11|201.85|199.05|0
1651127230000|2022-04-28 06:27:10|201.66|198.86|201.91|199.11|201.91|199.11|201.66|198.86|0
1651127240000|2022-04-28 06:27:20|202.04|199.24|201.66|198.86|202.04|199.24|201.66|198.86|0
1651127250000|2022-04-28 06:27:30|201.54|198.74|201.6|198.8|201.79|198.99|201.54|198.74|0
1651127260000|2022-04-28 06:27:40|201.66|198.86|201.66|198.86|201.79|198.99|201.66|198.86|0
1651127270000|2022-04-28 06:27:50|201.6|198.8|201.66|198.86|201.66|198.86|201.6|198.8|0
1651127280000|2022-04-28 06:28:00|201.54|198.74|201.42|198.62|201.54|198.74|201.42|198.62|0
1651127290000|2022-04-28 06:28:10|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1651127300000|2022-04-28 06:28:20|201.29|198.49|201.17|198.37|201.29|198.49|201.17|198.37|0
1651127310000|2022-04-28 06:28:30|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1651127320000|2022-04-28 06:28:40|201.17|198.37|201.48|198.68|201.54|198.74|201.17|198.37|0
1651127330000|2022-04-28 06:28:50|201.41|198.61|201.6|198.8|201.66|198.86|201.41|198.61|0
1651127340000|2022-04-28 06:29:00|201.66|198.86|201.6|198.8|201.79|198.99|201.6|198.8|0
1651127350000|2022-04-28 06:29:10|201.73|198.93|201.79|198.99|201.85|199.05|201.73|198.93|0
1651127360000|2022-04-28 06:29:20|201.91|199.11|201.91|199.11|201.91|199.11|201.85|199.05|0
1651127370000|2022-04-28 06:29:30|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1651127380000|2022-04-28 06:29:40|202.04|199.24|202.16|199.36|202.28|199.48|202.04|199.24|0
1651127390000|2022-04-28 06:29:50|202.23|199.43|202.16|199.36|202.28|199.48|202.16|199.36|0
1651127400000|2022-04-28 06:30:00|202.28|199.48|202.16|199.36|202.28|199.48|202.16|199.36|0
1651127410000|2022-04-28 06:30:10|202.28|199.48|202.16|199.36|202.28|199.48|202.1|199.3|0
1651127430000|2022-04-28 06:30:30|202.28|199.48|202.22|199.42|202.28|199.48|202.22|199.42|0
1651127440000|2022-04-28 06:30:40|202.16|199.36|202.28|199.48|202.28|199.48|202.16|199.36|0
1651127450000|2022-04-28 06:30:50|202.16|199.36|202.03|199.23|202.16|199.36|202.03|199.23|0
1651127460000|2022-04-28 06:31:00|201.91|199.11|201.79|198.99|201.91|199.11|201.79|198.99|0
1651127480000|2022-04-28 06:31:20|201.66|198.86|201.54|198.74|201.66|198.86|201.54|198.74|0
1651127490000|2022-04-28 06:31:30|201.48|198.68|201.54|198.74|201.54|198.74|201.41|198.61|0
1651127500000|2022-04-28 06:31:40|201.6|198.8|201.79|198.99|201.79|198.99|201.6|198.8|0
1651127510000|2022-04-28 06:31:50|201.91|199.11|201.91|199.11|202.03|199.23|201.91|199.11|0
1651127520000|2022-04-28 06:32:00|202.03|199.23|201.91|199.11|202.03|199.23|201.91|199.11|0
1651127530000|2022-04-28 06:32:10|202.03|199.23|202.16|199.36|202.16|199.36|202.03|199.23|0
1651127540000|2022-04-28 06:32:20|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1651127550000|2022-04-28 06:32:30|202.1|199.3|202.1|199.3|202.1|199.3|202.03|199.23|0
1651127560000|2022-04-28 06:32:40|202.16|199.36|202.28|199.48|202.28|199.48|202.16|199.36|0
1651127570000|2022-04-28 06:32:50|202.16|199.36|202.03|199.23|202.16|199.36|202.03|199.23|0
1651127580000|2022-04-28 06:33:00|201.85|199.05|201.78|198.98|201.85|199.05|201.78|198.98|0
1651127610000|2022-04-28 06:33:30|201.91|199.11|202.16|199.36|202.16|199.36|201.91|199.11|0
1651127620000|2022-04-28 06:33:40|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1651127630000|2022-04-28 06:33:50|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1651127640000|2022-04-28 06:34:00|202.22|199.42|202.41|199.61|202.41|199.61|202.22|199.42|0
1651127650000|2022-04-28 06:34:10|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1651127660000|2022-04-28 06:34:20|202.16|199.36|202.16|199.36|202.22|199.42|202.16|199.36|0
1651127670000|2022-04-28 06:34:30|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1651127680000|2022-04-28 06:34:40|202.41|199.61|202.28|199.48|202.41|199.61|202.28|199.48|0
1651127690000|2022-04-28 06:34:50|202.16|199.36|202.16|199.36|202.16|199.36|202.16|199.36|0
1651127700000|2022-04-28 06:35:00|202.28|199.48|202.16|199.36|202.28|199.48|202.16|199.36|0
1651127720000|2022-04-28 06:35:20|202.03|199.23|202.16|199.36|202.16|199.36|202.03|199.23|0
1651127730000|2022-04-28 06:35:30|202.1|199.3|202.1|199.3|202.1|199.3|202.1|199.3|0
1651127740000|2022-04-28 06:35:40|202.03|199.23|202.03|199.23|202.1|199.3|202.03|199.23|0
1651127750000|2022-04-28 06:35:50|202.1|199.3|202.16|199.36|202.16|199.36|202.03|199.23|0
1651127760000|2022-04-28 06:36:00|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1651127780000|2022-04-28 06:36:20|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1651127810000|2022-04-28 06:36:50|202.03|199.23|202.28|199.48|202.28|199.48|202.03|199.23|0
1651127820000|2022-04-28 06:37:00|202.22|199.42|202.15|199.35|202.22|199.42|202.15|199.35|0
1651127830000|2022-04-28 06:37:10|202.28|199.48|202.4|199.6|202.4|199.6|202.15|199.35|0
1651127840000|2022-04-28 06:37:20|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1651127850000|2022-04-28 06:37:30|202.65|199.85|202.65|199.85|202.65|199.85|202.65|199.85|0
1651127870000|2022-04-28 06:37:50|202.78|199.98|202.78|199.98|202.78|199.98|202.78|199.98|0
1651127880000|2022-04-28 06:38:00|202.84|200.04|202.78|199.98|202.84|200.04|202.72|199.92|0
1651127890000|2022-04-28 06:38:10|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1651127900000|2022-04-28 06:38:20|202.34|199.54|202.28|199.48|202.34|199.54|202.28|199.48|0
1651127910000|2022-04-28 06:38:30|202.22|199.42|202.28|199.48|202.28|199.48|202.22|199.42|0
1651127920000|2022-04-28 06:38:40|202.15|199.35|202.03|199.23|202.15|199.35|202.03|199.23|0
1651127940000|2022-04-28 06:39:00|202.09|199.29|202.03|199.23|202.09|199.29|202.03|199.23|0
1651127950000|2022-04-28 06:39:10|201.97|199.17|202.03|199.23|202.03|199.23|201.97|199.17|0
1651127970000|2022-04-28 06:39:30|202.09|199.29|202.15|199.35|202.15|199.35|202.09|199.29|0
1651127980000|2022-04-28 06:39:40|202.22|199.42|202.28|199.48|202.34|199.54|202.22|199.42|0
1651127990000|2022-04-28 06:39:50|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1651128000000|2022-04-28 06:40:00|202.03|199.23|202.15|199.35|202.15|199.35|202.03|199.23|0
1651128010000|2022-04-28 06:40:10|202.03|199.23|202.03|199.23|202.03|199.23|202.03|199.23|0
1651128020000|2022-04-28 06:40:20|202.09|199.29|202.09|199.29|202.09|199.29|202.09|199.29|0
1651128030000|2022-04-28 06:40:30|202.15|199.35|202.15|199.35|202.15|199.35|202.03|199.23|0
1651128040000|2022-04-28 06:40:40|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1651128050000|2022-04-28 06:40:50|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1651128070000|2022-04-28 06:41:10|202.03|199.23|202.15|199.35|202.15|199.35|202.03|199.23|0
1651128100000|2022-04-28 06:41:40|202.27|199.47|202.15|199.35|202.27|199.47|202.15|199.35|0
1651128110000|2022-04-28 06:41:50|202.27|199.47|202.27|199.47|202.27|199.47|202.15|199.35|0
1651128120000|2022-04-28 06:42:00|202.21|199.41|202.27|199.47|202.27|199.47|202.21|199.41|0
1651128130000|2022-04-28 06:42:10|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1651128150000|2022-04-28 06:42:30|202.21|199.41|202.27|199.47|202.27|199.47|202.21|199.41|0
1651128160000|2022-04-28 06:42:40|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1651128170000|2022-04-28 06:42:50|202.27|199.47|202.15|199.35|202.27|199.47|202.15|199.35|0
1651128180000|2022-04-28 06:43:00|202.02|199.22|202.02|199.22|202.02|199.22|202.02|199.22|0
1651128190000|2022-04-28 06:43:10|201.9|199.1|201.84|199.04|201.9|199.1|201.84|199.04|0
1651128200000|2022-04-28 06:43:20|201.4|198.6|201.53|198.73|201.53|198.73|201.28|198.48|0
1651128210000|2022-04-28 06:43:30|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1651128220000|2022-04-28 06:43:40|201.53|198.73|201.47|198.67|201.53|198.73|201.47|198.67|0
1651128230000|2022-04-28 06:43:50|201.53|198.73|201.53|198.73|201.53|198.73|201.4|198.6|0
1651128240000|2022-04-28 06:44:00|201.47|198.67|201.59|198.79|201.59|198.79|201.47|198.67|0
1651128250000|2022-04-28 06:44:10|201.53|198.73|201.4|198.6|201.53|198.73|201.4|198.6|0
1651128260000|2022-04-28 06:44:20|201.47|198.67|201.28|198.48|201.47|198.67|201.28|198.48|0
1651128270000|2022-04-28 06:44:30|201.15|198.35|201.15|198.35|201.15|198.35|201.15|198.35|0
1651128280000|2022-04-28 06:44:40|201.09|198.29|200.91|198.11|201.09|198.29|200.91|198.11|0
1651128290000|2022-04-28 06:44:50|201.03|198.23|201.03|198.23|201.15|198.35|201.03|198.23|0
1651128300000|2022-04-28 06:45:00|201.09|198.29|200.78|197.98|201.15|198.35|200.78|197.98|0
1651128320000|2022-04-28 06:45:20|200.53|197.73|200.16|197.36|200.66|197.86|200.16|197.36|0
1651128330000|2022-04-28 06:45:30|200.29|197.49|200.6|197.8|200.6|197.8|200.29|197.49|0
1651128340000|2022-04-28 06:45:40|200.66|197.86|200.53|197.73|200.66|197.86|200.53|197.73|0
1651128350000|2022-04-28 06:45:50|200.66|197.86|200.53|197.73|200.66|197.86|200.53|197.73|0
1651128360000|2022-04-28 06:46:00|200.66|197.86|200.78|197.98|200.78|197.98|200.6|197.8|0
1651128370000|2022-04-28 06:46:10|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1651128380000|2022-04-28 06:46:20|200.84|198.04|200.78|197.98|200.84|198.04|200.78|197.98|0
1651128390000|2022-04-28 06:46:30|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1651128400000|2022-04-28 06:46:40|200.78|197.98|200.66|197.86|200.84|198.04|200.66|197.86|0
1651128410000|2022-04-28 06:46:50|200.53|197.73|200.78|197.98|200.78|197.98|200.53|197.73|0
1651128420000|2022-04-28 06:47:00|200.66|197.86|200.53|197.73|200.66|197.86|200.53|197.73|0
1651128430000|2022-04-28 06:47:10|200.6|197.8|200.66|197.86|200.66|197.86|200.6|197.8|0
1651128440000|2022-04-28 06:47:20|200.78|197.98|200.78|197.98|200.78|197.98|200.78|197.98|0
1651128450000|2022-04-28 06:47:30|200.84|198.04|200.9|198.1|200.9|198.1|200.72|197.92|0
1651128460000|2022-04-28 06:47:40|200.84|198.04|200.78|197.98|200.84|198.04|200.78|197.98|0
1651128470000|2022-04-28 06:47:50|200.72|197.92|200.65|197.85|200.78|197.98|200.65|197.85|0
1651128480000|2022-04-28 06:48:00|200.84|198.04|200.65|197.85|200.84|198.04|200.65|197.85|0
1651128500000|2022-04-28 06:48:20|200.78|197.98|200.84|198.04|200.84|198.04|200.78|197.98|0
1651128510000|2022-04-28 06:48:30|200.9|198.1|201.27|198.47|201.27|198.47|200.9|198.1|0
1651128520000|2022-04-28 06:48:40|201.15|198.35|201.03|198.23|201.15|198.35|201.03|198.23|0
1651128530000|2022-04-28 06:48:50|201.15|198.35|200.9|198.1|201.15|198.35|200.9|198.1|0
1651128540000|2022-04-28 06:49:00|201.03|198.23|201.03|198.23|201.03|198.23|201.03|198.23|0
1651128560000|2022-04-28 06:49:20|201.09|198.29|205.8|203|205.8|203|201.09|198.29|0
1651128570000|2022-04-28 06:49:30|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1651128580000|2022-04-28 06:49:40|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1651128590000|2022-04-28 06:49:50|200.15|197.35|200.08|197.28|200.15|197.35|200.08|197.28|0
1651128600000|2022-04-28 06:50:00|200.02|197.22|199.96|197.16|200.02|197.22|199.96|197.16|0
1651128610000|2022-04-28 06:50:10|200.08|197.28|199.83|197.03|200.08|197.28|199.83|197.03|0
1651128620000|2022-04-28 06:50:20|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1651128630000|2022-04-28 06:50:30|199.83|197.03|199.7|196.9|199.83|197.03|199.7|196.9|0
1651128640000|2022-04-28 06:50:40|199.58|196.78|199.45|196.65|199.58|196.78|199.45|196.65|0
1651128650000|2022-04-28 06:50:50|199.58|196.78|199.58|196.78|199.7|196.9|199.58|196.78|0
1651128660000|2022-04-28 06:51:00|199.45|196.65|199.82|197.02|199.82|197.02|199.45|196.65|0
1651128670000|2022-04-28 06:51:10|199.95|197.15|199.95|197.15|199.95|197.15|199.95|197.15|0
1651128680000|2022-04-28 06:51:20|199.82|197.02|199.82|197.02|199.82|197.02|199.82|197.02|0
1651128690000|2022-04-28 06:51:30|199.95|197.15|200.2|197.4|200.2|197.4|199.95|197.15|0
1651128700000|2022-04-28 06:51:40|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651128710000|2022-04-28 06:51:50|200.2|197.4|200.26|197.46|200.26|197.46|200.2|197.4|0
1651128720000|2022-04-28 06:52:00|200.2|197.4|199.95|197.15|200.2|197.4|199.95|197.15|0
1651128730000|2022-04-28 06:52:10|200.07|197.27|200.2|197.4|200.2|197.4|200.07|197.27|0
1651128740000|2022-04-28 06:52:20|200.07|197.27|199.95|197.15|200.07|197.27|199.95|197.15|0
1651128750000|2022-04-28 06:52:30|200.07|197.27|199.95|197.15|200.07|197.27|199.95|197.15|0
1651128760000|2022-04-28 06:52:40|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651128780000|2022-04-28 06:53:00|200.14|197.34|200.07|197.27|200.14|197.34|200.07|197.27|0
1651128790000|2022-04-28 06:53:10|200.01|197.21|200.07|197.27|200.07|197.27|200.01|197.21|0
1651128800000|2022-04-28 06:53:20|199.95|197.15|199.95|197.15|199.95|197.15|199.95|197.15|0
1651128810000|2022-04-28 06:53:30|199.82|197.02|199.7|196.9|199.82|197.02|199.7|196.9|0
1651128820000|2022-04-28 06:53:40|199.58|196.78|199.52|196.72|199.58|196.78|199.52|196.72|0
1651128830000|2022-04-28 06:53:50|199.45|196.65|199.82|197.02|199.82|197.02|199.45|196.65|0
1651128840000|2022-04-28 06:54:00|199.7|196.9|199.76|196.96|199.82|197.02|199.7|196.9|0
1651128850000|2022-04-28 06:54:10|199.82|197.02|200.01|197.21|200.01|197.21|199.82|197.02|0
1651128860000|2022-04-28 06:54:20|200.07|197.27|200.07|197.27|200.07|197.27|199.95|197.15|0
1651128880000|2022-04-28 06:54:40|200.01|197.21|199.95|197.15|200.01|197.21|199.95|197.15|0
1651128890000|2022-04-28 06:54:50|200.01|197.21|200.01|197.21|200.01|197.21|200.01|197.21|0
1651128900000|2022-04-28 06:55:00|199.89|197.09|199.76|196.96|199.89|197.09|199.76|196.96|0
1651128910000|2022-04-28 06:55:10|199.82|197.02|200.07|197.27|200.07|197.27|199.82|197.02|0
1651128920000|2022-04-28 06:55:20|199.95|197.15|199.82|197.02|199.95|197.15|199.82|197.02|0
1651128930000|2022-04-28 06:55:30|199.89|197.09|199.95|197.15|200.01|197.21|199.89|197.09|0
1651128940000|2022-04-28 06:55:40|199.89|197.09|199.94|197.14|199.95|197.15|199.89|197.09|0
1651128950000|2022-04-28 06:55:50|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651128960000|2022-04-28 06:56:00|200.19|197.39|200.07|197.27|200.19|197.39|200.07|197.27|0
1651128970000|2022-04-28 06:56:10|200.13|197.33|200.19|197.39|200.19|197.39|200.13|197.33|0
1651128980000|2022-04-28 06:56:20|200.13|197.33|200.44|197.64|200.44|197.64|200.13|197.33|0
1651128990000|2022-04-28 06:56:30|200.38|197.58|200.56|197.76|200.56|197.76|200.32|197.52|0
1651129000000|2022-04-28 06:56:40|200.38|197.58|200.44|197.64|200.44|197.64|200.38|197.58|0
1651129010000|2022-04-28 06:56:50|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1651129020000|2022-04-28 06:57:00|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1651129030000|2022-04-28 06:57:10|200.63|197.83|200.63|197.83|200.63|197.83|200.56|197.76|0
1651129040000|2022-04-28 06:57:20|200.81|198.01|200.69|197.89|200.81|198.01|200.69|197.89|0
1651129050000|2022-04-28 06:57:30|200.56|197.76|200.69|197.89|200.75|197.95|200.56|197.76|0
1651129060000|2022-04-28 06:57:40|200.75|197.95|200.63|197.83|200.75|197.95|200.63|197.83|0
1651129070000|2022-04-28 06:57:50|200.56|197.76|200.5|197.7|200.56|197.76|200.5|197.7|0
1651129080000|2022-04-28 06:58:00|200.56|197.76|200.32|197.52|200.56|197.76|200.32|197.52|0
1651129090000|2022-04-28 06:58:10|200.38|197.58|200.19|197.39|200.38|197.58|200.19|197.39|0
1651129100000|2022-04-28 06:58:20|200.31|197.51|200.38|197.58|200.38|197.58|200.31|197.51|0
1651129110000|2022-04-28 06:58:30|200.31|197.51|200.31|197.51|200.44|197.64|200.31|197.51|0
1651129120000|2022-04-28 06:58:40|200.13|197.33|200.01|197.21|200.19|197.39|200.01|197.21|0
1651129130000|2022-04-28 06:58:50|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651129140000|2022-04-28 06:59:00|200.13|197.33|200.19|197.39|200.19|197.39|200.07|197.27|0
1651129150000|2022-04-28 06:59:10|200.13|197.33|200.19|197.39|200.31|197.51|200.13|197.33|0
1651129160000|2022-04-28 06:59:20|200.31|197.51|200.5|197.7|200.5|197.7|200.31|197.51|0
1651129170000|2022-04-28 06:59:30|200.44|197.64|200.25|197.45|200.5|197.7|200.25|197.45|0
1651129180000|2022-04-28 06:59:40|200.19|197.39|200.25|197.45|200.25|197.45|200.13|197.33|0
1651129190000|2022-04-28 06:59:50|200.19|197.39|200.07|197.27|200.19|197.39|200.07|197.27|0
1651129200000|2022-04-28 07:00:00|199.69|196.89|200.19|197.39|200.31|197.51|199.69|196.89|0
1651129210000|2022-04-28 07:00:10|200.31|197.51|200.13|197.33|200.31|197.51|200.13|197.33|0
1651129220000|2022-04-28 07:00:20|199.82|197.02|200.13|197.33|200.13|197.33|199.69|196.89|0
1651129230000|2022-04-28 07:00:30|200.06|197.26|199.82|197.02|200.06|197.26|199.82|197.02|0
1651129240000|2022-04-28 07:00:40|199.57|196.77|199.45|196.65|199.57|196.77|199.45|196.65|0
1651129250000|2022-04-28 07:00:50|199.2|196.4|199.14|196.34|199.26|196.46|199.07|196.27|0
1651129260000|2022-04-28 07:01:00|199.07|196.27|199.2|196.4|199.2|196.4|199.07|196.27|0
1651129270000|2022-04-28 07:01:10|199.45|196.65|200.06|197.26|200.06|197.26|199.45|196.65|0
1651129280000|2022-04-28 07:01:20|200.31|197.51|200.68|197.88|200.75|197.95|200.31|197.51|0
1651129290000|2022-04-28 07:01:30|200.56|197.76|200.68|197.88|200.68|197.88|200.56|197.76|0
1651129300000|2022-04-28 07:01:40|200.81|198.01|201.43|198.63|201.43|198.63|200.81|198.01|0
1651129310000|2022-04-28 07:01:50|201.56|198.76|201.06|198.26|201.56|198.76|201.06|198.26|0
1651129320000|2022-04-28 07:02:00|200.87|198.07|200.31|197.51|200.87|198.07|200.31|197.51|0
1651129330000|2022-04-28 07:02:10|200.06|197.26|200.56|197.76|200.56|197.76|200.06|197.26|0
1651129340000|2022-04-28 07:02:20|200.44|197.64|200.44|197.64|200.44|197.64|200.19|197.39|0
1651129350000|2022-04-28 07:02:30|200.38|197.58|199.94|197.14|200.38|197.58|199.94|197.14|0
1651129360000|2022-04-28 07:02:40|200.06|197.26|199.69|196.89|200.19|197.39|199.69|196.89|0
1651129370000|2022-04-28 07:02:50|199.94|197.14|199.82|197.02|199.94|197.14|199.69|196.89|0
1651129380000|2022-04-28 07:03:00|200.06|197.26|199.88|197.08|200.13|197.33|199.88|197.08|0
1651129390000|2022-04-28 07:03:10|200.19|197.39|200.31|197.51|200.31|197.51|200.19|197.39|0
1651129400000|2022-04-28 07:03:20|200.43|197.63|200.81|198.01|200.81|198.01|200.43|197.63|0
1651129410000|2022-04-28 07:03:30|200.93|198.13|200.81|198.01|201.06|198.26|200.81|198.01|0
1651129420000|2022-04-28 07:03:40|200.43|197.63|200.19|197.39|200.5|197.7|200.19|197.39|0
1651129430000|2022-04-28 07:03:50|200.43|197.63|200.37|197.57|200.43|197.63|200.37|197.57|0
1651129440000|2022-04-28 07:04:00|200.25|197.45|200.56|197.76|200.56|197.76|200.25|197.45|0
1651129450000|2022-04-28 07:04:10|200.43|197.63|200.31|197.51|200.68|197.88|200.31|197.51|0
1651129460000|2022-04-28 07:04:20|200.25|197.45|200.06|197.26|200.25|197.45|200|197.2|0
1651129470000|2022-04-28 07:04:30|199.81|197.01|199.44|196.64|199.81|197.01|199.44|196.64|0
1651129480000|2022-04-28 07:04:40|199.32|196.52|199.44|196.64|199.44|196.64|199.19|196.39|0
1651129490000|2022-04-28 07:04:50|199.57|196.77|199.38|196.58|199.69|196.89|199.38|196.58|0
1651129500000|2022-04-28 07:05:00|199.24|196.84|199.74|197.34|199.74|197.34|199.24|196.84|0
1651129510000|2022-04-28 07:05:10|200.23|197.83|200.23|197.83|200.36|197.96|200.23|197.83|0
1651129520000|2022-04-28 07:05:20|200.61|198.21|200.36|197.96|200.61|198.21|200.36|197.96|0
1651129530000|2022-04-28 07:05:30|200.23|197.83|200.23|197.83|200.23|197.83|199.93|197.53|0
1651129540000|2022-04-28 07:05:40|200.48|198.08|200.48|198.08|200.73|198.33|200.48|198.08|0
1651129550000|2022-04-28 07:05:50|199.8|197.4|199.43|197.03|199.8|197.4|199.36|196.96|0
1651129560000|2022-04-28 07:06:00|199.55|197.15|199.61|197.21|199.61|197.21|199.49|197.09|0
1651129570000|2022-04-28 07:06:10|199.8|197.4|200.17|197.77|200.17|197.77|199.8|197.4|0
1651129580000|2022-04-28 07:06:20|200.11|197.71|200.3|197.9|200.3|197.9|200.11|197.71|0
1651129590000|2022-04-28 07:06:30|200.23|197.83|200.48|198.08|200.6|198.2|200.11|197.71|0
1651129600000|2022-04-28 07:06:40|200.6|198.2|200.85|198.45|201.1|198.7|200.6|198.2|0
1651129610000|2022-04-28 07:06:50|200.98|198.58|201.1|198.7|201.1|198.7|200.98|198.58|0
1651129620000|2022-04-28 07:07:00|200.92|198.52|200.67|198.27|200.92|198.52|200.48|198.08|0
1651129630000|2022-04-28 07:07:10|200.85|198.45|201.35|198.95|201.35|198.95|200.85|198.45|0
1651129640000|2022-04-28 07:07:20|201.23|198.83|200.98|198.58|201.23|198.83|200.98|198.58|0
1651129650000|2022-04-28 07:07:30|200.85|198.45|201.04|198.64|201.04|198.64|200.79|198.39|0
1651129660000|2022-04-28 07:07:40|200.98|198.58|200.85|198.45|200.98|198.58|200.85|198.45|0
1651129670000|2022-04-28 07:07:50|200.92|198.52|200.98|198.58|200.98|198.58|200.92|198.52|0
1651129680000|2022-04-28 07:08:00|200.73|198.33|200.79|198.39|200.79|198.39|200.67|198.27|0
1651129690000|2022-04-28 07:08:10|200.98|198.58|200.98|198.58|201.23|198.83|200.98|198.58|0
1651129700000|2022-04-28 07:08:20|200.92|198.52|201.04|198.64|201.04|198.64|200.92|198.52|0
1651129710000|2022-04-28 07:08:30|201.23|198.83|201.23|198.83|201.29|198.89|201.17|198.77|0
1651129720000|2022-04-28 07:08:40|201.1|198.7|201.04|198.64|201.1|198.7|200.98|198.58|0
1651129730000|2022-04-28 07:08:50|201.1|198.7|200.85|198.45|201.1|198.7|200.85|198.45|0
1651129740000|2022-04-28 07:09:00|200.6|198.2|200.48|198.08|200.67|198.27|200.48|198.08|0
1651129750000|2022-04-28 07:09:10|200.35|197.95|200.11|197.71|200.35|197.95|200.11|197.71|0
1651129760000|2022-04-28 07:09:20|200.23|197.83|200.35|197.95|200.35|197.95|200.11|197.71|0
1651129770000|2022-04-28 07:09:30|200.23|197.83|199.86|197.46|200.23|197.83|199.86|197.46|0
1651129780000|2022-04-28 07:09:40|199.92|197.52|200.11|197.71|200.23|197.83|199.92|197.52|0
1651129790000|2022-04-28 07:09:50|200.05|197.65|200.23|197.83|200.23|197.83|200.05|197.65|0
1651129800000|2022-04-28 07:10:00|199.98|197.58|199.98|197.58|199.98|197.58|199.98|197.58|0
1651129810000|2022-04-28 07:10:10|199.86|197.46|200.35|197.95|200.35|197.95|199.86|197.46|0
1651129820000|2022-04-28 07:10:20|200.6|198.2|200.73|198.33|200.73|198.33|200.6|198.2|0
1651129830000|2022-04-28 07:10:30|200.54|198.14|200.85|198.45|200.91|198.51|200.54|198.14|0
1651129840000|2022-04-28 07:10:40|200.97|198.57|200.54|198.14|200.97|198.57|200.54|198.14|0
1651129850000|2022-04-28 07:10:50|200.35|197.95|200.73|198.33|200.73|198.33|200.35|197.95|0
1651129860000|2022-04-28 07:11:00|200.85|198.45|201.1|198.7|201.1|198.7|200.85|198.45|0
1651129870000|2022-04-28 07:11:10|201.04|198.64|200.91|198.51|201.04|198.64|200.73|198.33|0
1651129880000|2022-04-28 07:11:20|200.73|198.33|199.86|197.46|200.73|198.33|199.86|197.46|0
1651129890000|2022-04-28 07:11:30|199.48|197.08|199.48|197.08|199.48|197.08|199.36|196.96|0
1651129900000|2022-04-28 07:11:40|199.86|197.46|199.86|197.46|199.86|197.46|199.86|197.46|0
1651129910000|2022-04-28 07:11:50|199.67|197.27|199.36|196.96|199.67|197.27|199.36|196.96|0
1651129920000|2022-04-28 07:12:00|199.24|196.84|199.05|196.65|199.24|196.84|198.99|196.59|0
1651129930000|2022-04-28 07:12:10|198.93|196.53|198.49|196.09|199.05|196.65|198.49|196.09|0
1651129940000|2022-04-28 07:12:20|198.62|196.22|198.62|196.22|198.62|196.22|198.49|196.09|0
1651129950000|2022-04-28 07:12:30|197.14|194.74|197.02|194.62|197.14|194.74|197.02|194.62|0
1651129960000|2022-04-28 07:12:40|196.65|194.25|197.33|194.93|197.33|194.93|196.65|194.25|0
1651129970000|2022-04-28 07:12:50|196.77|194.37|196.53|194.13|196.77|194.37|196.53|194.13|0
1651129980000|2022-04-28 07:13:00|196.4|194|196.77|194.37|196.77|194.37|196.4|194|0
1651129990000|2022-04-28 07:13:10|197.02|194.62|197.26|194.86|197.33|194.93|197.02|194.62|0
1651130000000|2022-04-28 07:13:20|197.39|194.99|197.26|194.86|197.39|194.99|197.26|194.86|0
1651130010000|2022-04-28 07:13:30|197.51|195.11|197.51|195.11|197.63|195.23|197.51|195.11|0
1651130020000|2022-04-28 07:13:40|198|195.6|198.31|195.91|198.31|195.91|198|195.6|0
1651130030000|2022-04-28 07:13:50|198.49|196.09|198.12|195.72|198.49|196.09|198.12|195.72|0
1651130040000|2022-04-28 07:14:00|198|195.6|198.49|196.09|198.49|196.09|198|195.6|0
1651130050000|2022-04-28 07:14:10|198.37|195.97|198.25|195.85|198.43|196.03|198.25|195.85|0
1651130060000|2022-04-28 07:14:20|198|195.6|197.63|195.23|198|195.6|197.63|195.23|0
1651130070000|2022-04-28 07:14:30|197.33|194.93|198.06|195.66|198.06|195.66|196.89|194.49|0
1651130080000|2022-04-28 07:14:40|198.12|195.72|198.49|196.09|198.49|196.09|198.12|195.72|0
1651130090000|2022-04-28 07:14:50|198.86|196.46|198.37|195.97|198.86|196.46|198.37|195.97|0
1651130100000|2022-04-28 07:15:00|198.25|195.85|197.75|195.35|198.25|195.85|197.75|195.35|0
1651130110000|2022-04-28 07:15:10|197.88|195.48|198.25|195.85|198.37|195.97|197.88|195.48|0
1651130120000|2022-04-28 07:15:20|198.12|195.72|198.12|195.72|198.49|196.09|198.12|195.72|0
1651130130000|2022-04-28 07:15:30|197.75|195.35|197.88|195.48|197.94|195.54|197.75|195.35|0
1651130140000|2022-04-28 07:15:40|197.75|195.35|197.51|195.11|197.88|195.48|197.51|195.11|0
1651130150000|2022-04-28 07:15:50|197.38|194.98|197.38|194.98|197.38|194.98|197.38|194.98|0
1651130160000|2022-04-28 07:16:00|197.51|195.11|198|195.6|198|195.6|197.51|195.11|0
1651130170000|2022-04-28 07:16:10|198.12|195.72|198.49|196.09|198.49|196.09|198.12|195.72|0
1651130180000|2022-04-28 07:16:20|198.61|196.21|198.43|196.03|198.74|196.34|198.43|196.03|0
1651130190000|2022-04-28 07:16:30|198.49|196.09|198.49|196.09|198.56|196.16|198.49|196.09|0
1651130200000|2022-04-28 07:16:40|198.86|196.46|198.55|196.15|198.86|196.46|198.55|196.15|0
1651130210000|2022-04-28 07:16:50|198.49|196.09|198.12|195.72|198.49|196.09|198.12|195.72|0
1651130220000|2022-04-28 07:17:00|197.82|195.42|197.75|195.35|197.82|195.42|197.63|195.23|0
1651130230000|2022-04-28 07:17:10|197.87|195.47|198.12|195.72|198.12|195.72|197.87|195.47|0
1651130240000|2022-04-28 07:17:20|198.18|195.78|197.75|195.35|198.18|195.78|197.75|195.35|0
1651130250000|2022-04-28 07:17:30|197.5|195.1|197.87|195.47|197.87|195.47|197.5|195.1|0
1651130260000|2022-04-28 07:17:40|197.75|195.35|197.63|195.23|197.87|195.47|197.63|195.23|0
1651130270000|2022-04-28 07:17:50|197.69|195.29|197.38|194.98|197.75|195.35|197.38|194.98|0
1651130280000|2022-04-28 07:18:00|197.26|194.86|197.08|194.68|197.26|194.86|197.08|194.68|0
1651130290000|2022-04-28 07:18:10|197.01|194.61|196.59|194.19|197.01|194.61|196.59|194.19|0
1651130300000|2022-04-28 07:18:20|196.64|194.24|196.83|194.43|196.83|194.43|196.64|194.24|0
1651130310000|2022-04-28 07:18:30|196.95|194.55|196.64|194.24|196.95|194.55|196.64|194.24|0
1651130320000|2022-04-28 07:18:40|196.59|194.19|196.77|194.37|196.77|194.37|196.59|194.19|0
1651130330000|2022-04-28 07:18:50|196.64|194.24|196.4|194|196.64|194.24|196.4|194|0
1651130340000|2022-04-28 07:19:00|196.28|193.88|196.77|194.37|196.77|194.37|196.28|193.88|0
1651130350000|2022-04-28 07:19:10|196.64|194.24|196.71|194.31|196.77|194.37|196.64|194.24|0
1651130360000|2022-04-28 07:19:20|196.89|194.49|196.52|194.12|196.89|194.49|196.52|194.12|0
1651130370000|2022-04-28 07:19:30|196.64|194.24|196.77|194.37|196.77|194.37|196.64|194.24|0
1651130380000|2022-04-28 07:19:40|196.64|194.24|196.64|194.24|196.77|194.37|196.64|194.24|0
1651130390000|2022-04-28 07:19:50|196.58|194.18|196.4|194|196.64|194.24|196.4|194|0
1651130400000|2022-04-28 07:20:00|196.28|193.88|196.34|193.94|196.4|194|196.28|193.88|0
1651130410000|2022-04-28 07:20:10|196.28|193.88|196.58|194.18|196.64|194.24|196.28|193.88|0
1651130420000|2022-04-28 07:20:20|196.52|194.12|196.58|194.18|196.58|194.18|196.46|194.06|0
1651130430000|2022-04-28 07:20:30|196.64|194.24|196.77|194.37|196.77|194.37|196.64|194.24|0
1651130440000|2022-04-28 07:20:40|196.71|194.31|196.52|194.12|196.71|194.31|196.52|194.12|0
1651130450000|2022-04-28 07:20:50|196.64|194.24|196.52|194.12|196.76|194.36|196.52|194.12|0
1651130460000|2022-04-28 07:21:00|196.64|194.24|196.4|194|196.64|194.24|196.4|194|0
1651130470000|2022-04-28 07:21:10|196.27|193.87|196.27|193.87|196.27|193.87|196.27|193.87|0
1651130480000|2022-04-28 07:21:20|195.91|193.51|195.78|193.38|195.91|193.51|195.78|193.38|0
1651130490000|2022-04-28 07:21:30|195.66|193.26|195.17|192.77|195.66|193.26|195.17|192.77|0
1651130500000|2022-04-28 07:21:40|195.3|192.9|195.66|193.26|195.78|193.38|195.3|192.9|0
1651130510000|2022-04-28 07:21:50|195.91|193.51|196.27|193.87|196.27|193.87|195.91|193.51|0
1651130520000|2022-04-28 07:22:00|196.4|194|195.97|193.57|196.4|194|195.97|193.57|0
1651130530000|2022-04-28 07:22:10|195.78|193.38|195.42|193.02|195.78|193.38|195.42|193.02|0
1651130540000|2022-04-28 07:22:20|195.54|193.14|195.3|192.9|195.54|193.14|195.3|192.9|0
1651130550000|2022-04-28 07:22:30|195.48|193.08|195.3|192.9|195.48|193.08|195.3|192.9|0
1651130560000|2022-04-28 07:22:40|195.36|192.96|195.36|192.96|195.36|192.96|195.3|192.9|0
1651130570000|2022-04-28 07:22:50|195.42|193.02|195.54|193.14|195.54|193.14|195.42|193.02|0
1651130580000|2022-04-28 07:23:00|195.66|193.26|195.78|193.38|195.78|193.38|195.54|193.14|0
1651130590000|2022-04-28 07:23:10|195.54|193.14|195.66|193.26|195.66|193.26|195.54|193.14|0
1651130600000|2022-04-28 07:23:20|195.42|193.02|195.66|193.26|195.66|193.26|195.42|193.02|0
1651130610000|2022-04-28 07:23:30|195.78|193.38|195.66|193.26|195.91|193.51|195.66|193.26|0
1651130620000|2022-04-28 07:23:40|195.42|193.02|195.17|192.77|195.42|193.02|195.17|192.77|0
1651130630000|2022-04-28 07:23:50|195.24|192.84|195.54|193.14|195.54|193.14|195.17|192.77|0
1651130640000|2022-04-28 07:24:00|195.42|193.02|195.54|193.14|195.54|193.14|195.29|192.89|0
1651130650000|2022-04-28 07:24:10|197.08|194.68|196.71|194.31|197.08|194.68|196.71|194.31|0
1651130660000|2022-04-28 07:24:20|195.15|192.75|195.33|192.93|195.33|192.93|195.15|192.75|0
1651130670000|2022-04-28 07:24:30|195.15|192.75|195.39|192.99|195.39|192.99|195.15|192.75|0
1651130680000|2022-04-28 07:24:40|195.27|192.87|195.76|193.36|195.76|193.36|195.27|192.87|0
1651130690000|2022-04-28 07:24:50|195.7|193.3|195.7|193.3|195.7|193.3|195.58|193.18|0
1651130700000|2022-04-28 07:25:00|195.76|193.36|195.63|193.23|196.12|193.72|195.63|193.23|0
1651130710000|2022-04-28 07:25:10|195.76|193.36|196|193.6|196|193.6|195.76|193.36|0
1651130720000|2022-04-28 07:25:20|195.88|193.48|195.94|193.54|196.12|193.72|195.88|193.48|0
1651130730000|2022-04-28 07:25:30|195.88|193.48|195.88|193.48|195.88|193.48|195.76|193.36|0
1651130740000|2022-04-28 07:25:40|196.06|193.66|196.37|193.97|196.37|193.97|196.06|193.66|0
1651130750000|2022-04-28 07:25:50|196.25|193.85|196.61|194.21|196.61|194.21|196.25|193.85|0
1651130760000|2022-04-28 07:26:00|196.49|194.09|196.37|193.97|196.61|194.21|196.37|193.97|0
1651130770000|2022-04-28 07:26:10|196.43|194.03|196.25|193.85|196.49|194.09|196.25|193.85|0
1651130780000|2022-04-28 07:26:20|196.37|193.97|196.49|194.09|196.49|194.09|196.37|193.97|0
1651130790000|2022-04-28 07:26:30|196.37|193.97|195.39|192.99|196.37|193.97|195.39|192.99|0
1651130800000|2022-04-28 07:26:40|195.27|192.87|195.27|192.87|195.27|192.87|195.27|192.87|0
1651130810000|2022-04-28 07:26:50|195.39|192.99|195.02|192.62|195.39|192.99|195.02|192.62|0
1651130820000|2022-04-28 07:27:00|195.14|192.74|194.41|192.01|195.14|192.74|194.41|192.01|0
1651130830000|2022-04-28 07:27:10|194.78|192.38|194.66|192.26|194.9|192.5|194.66|192.26|0
1651130840000|2022-04-28 07:27:20|194.41|192.01|194.54|192.14|194.54|192.14|194.41|192.01|0
1651130850000|2022-04-28 07:27:30|194.48|192.08|194.11|191.71|194.54|192.14|194.11|191.71|0
1651130860000|2022-04-28 07:27:40|194.17|191.77|194.17|191.77|194.17|191.77|194.05|191.65|0
1651130870000|2022-04-28 07:27:50|193.99|191.59|194.41|192.01|194.41|192.01|193.99|191.59|0
1651130880000|2022-04-28 07:28:00|194.53|192.13|194.41|192.01|194.66|192.26|194.41|192.01|0
1651130890000|2022-04-28 07:28:10|194.78|192.38|194.72|192.32|194.78|192.38|194.66|192.26|0
1651130900000|2022-04-28 07:28:20|194.78|192.38|194.9|192.5|194.9|192.5|194.66|192.26|0
1651130910000|2022-04-28 07:28:30|194.66|192.26|194.41|192.01|194.72|192.32|194.41|192.01|0
1651130920000|2022-04-28 07:28:40|194.66|192.26|194.53|192.13|194.66|192.26|194.53|192.13|0
1651130930000|2022-04-28 07:28:50|194.66|192.26|194.41|192.01|194.66|192.26|194.41|192.01|0
1651130940000|2022-04-28 07:29:00|194.17|191.77|193.93|191.53|194.17|191.77|193.93|191.53|0
1651130950000|2022-04-28 07:29:10|193.68|191.28|193.56|191.16|193.68|191.28|193.56|191.16|0
1651130960000|2022-04-28 07:29:20|193.68|191.28|193.44|191.04|193.68|191.28|193.2|190.8|0
1651130970000|2022-04-28 07:29:30|193.56|191.16|193.32|190.92|193.56|191.16|193.32|190.92|0
1651130980000|2022-04-28 07:29:40|193.56|191.16|193.44|191.04|193.56|191.16|193.44|191.04|0
1651130990000|2022-04-28 07:29:50|193.32|190.92|193.2|190.8|193.32|190.92|193.2|190.8|0
1651131000000|2022-04-28 07:30:00|193.32|190.92|193.44|191.04|193.44|191.04|193.32|190.92|0
1651131010000|2022-04-28 07:30:10|193.56|191.16|193.44|191.04|193.68|191.28|193.44|191.04|0
1651131020000|2022-04-28 07:30:20|193.32|190.92|193.44|191.04|193.5|191.1|193.32|190.92|0
1651131030000|2022-04-28 07:30:30|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1651131040000|2022-04-28 07:30:40|193.32|190.92|193.44|191.04|193.5|191.1|193.32|190.92|0
1651131050000|2022-04-28 07:30:50|193.32|190.92|193.44|191.04|193.44|191.04|193.26|190.86|0
1651131060000|2022-04-28 07:31:00|193.5|191.1|193.68|191.28|193.68|191.28|193.5|191.1|0
1651131070000|2022-04-28 07:31:10|193.44|191.04|192.95|190.55|193.44|191.04|192.95|190.55|0
1651131080000|2022-04-28 07:31:20|192.83|190.43|192.9|190.5|192.95|190.55|192.83|190.43|0
1651131090000|2022-04-28 07:31:30|193.2|190.8|193.32|190.92|193.32|190.92|193.2|190.8|0
1651131100000|2022-04-28 07:31:40|193.2|190.8|193.32|190.92|193.32|190.92|193.2|190.8|0
1651131110000|2022-04-28 07:31:50|193.2|190.8|193.07|190.67|193.2|190.8|193.07|190.67|0
1651131120000|2022-04-28 07:32:00|193.14|190.74|192.95|190.55|193.14|190.74|192.95|190.55|0
1651131130000|2022-04-28 07:32:10|192.83|190.43|192.47|190.07|192.9|190.5|192.47|190.07|0
1651131140000|2022-04-28 07:32:20|192.71|190.31|192.83|190.43|192.83|190.43|192.71|190.31|0
1651131150000|2022-04-28 07:32:30|192.95|190.55|192.83|190.43|192.95|190.55|192.83|190.43|0
1651131160000|2022-04-28 07:32:40|193.07|190.67|193.2|190.8|193.2|190.8|193.07|190.67|0
1651131170000|2022-04-28 07:32:50|193.14|190.74|193.32|190.92|193.32|190.92|193.07|190.67|0
1651131180000|2022-04-28 07:33:00|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1651131190000|2022-04-28 07:33:10|193.14|190.74|193.07|190.67|193.14|190.74|193.07|190.67|0
1651131200000|2022-04-28 07:33:20|193.14|190.74|193.19|190.79|193.19|190.79|193.07|190.67|0
1651131210000|2022-04-28 07:33:30|193.32|190.92|193.19|190.79|193.32|190.92|193.19|190.79|0
1651131220000|2022-04-28 07:33:40|193.26|190.86|193.14|190.74|193.26|190.86|193.14|190.74|0
1651131230000|2022-04-28 07:33:50|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1651131240000|2022-04-28 07:34:00|193.32|190.92|193.07|190.67|193.32|190.92|193.07|190.67|0
1651131250000|2022-04-28 07:34:10|193.19|190.79|193.31|190.91|193.38|190.98|193.19|190.79|0
1651131260000|2022-04-28 07:34:20|193.56|191.16|193.31|190.91|193.56|191.16|193.31|190.91|0
1651131270000|2022-04-28 07:34:30|193.19|190.79|193.38|190.98|193.38|190.98|193.19|190.79|0
1651131280000|2022-04-28 07:34:40|193.44|191.04|193.56|191.16|193.56|191.16|193.31|190.91|0
1651131290000|2022-04-28 07:34:50|193.44|191.04|193.56|191.16|193.56|191.16|193.44|191.04|0
1651131300000|2022-04-28 07:35:00|193.5|191.1|193.44|191.04|193.5|191.1|193.44|191.04|0
1651131310000|2022-04-28 07:35:10|193.31|190.91|192.95|190.55|193.31|190.91|192.95|190.55|0
1651131320000|2022-04-28 07:35:20|192.89|190.49|192.71|190.31|192.95|190.55|192.71|190.31|0
1651131330000|2022-04-28 07:35:30|191.98|189.58|191.38|188.98|191.98|189.58|191.38|188.98|0
1651131340000|2022-04-28 07:35:40|191.5|189.1|191.5|189.1|191.5|189.1|191.26|188.86|0
1651131350000|2022-04-28 07:35:50|191.26|188.86|190.78|188.38|191.26|188.86|190.78|188.38|0
1651131360000|2022-04-28 07:36:00|190.9|188.5|190.42|188.02|191.02|188.62|190.42|188.02|0
1651131370000|2022-04-28 07:36:10|190.12|187.72|190.36|187.96|190.36|187.96|190.12|187.72|0
1651131380000|2022-04-28 07:36:20|190.3|187.9|190.66|188.26|190.66|188.26|190.3|187.9|0
1651131390000|2022-04-28 07:36:30|190.3|187.9|190.54|188.14|190.54|188.14|190.3|187.9|0
1651131400000|2022-04-28 07:36:40|190.48|188.08|190.54|188.14|190.54|188.14|190.48|188.08|0
1651131410000|2022-04-28 07:36:50|190.6|188.2|190.54|188.14|190.6|188.2|190.54|188.14|0
1651131420000|2022-04-28 07:37:00|190.66|188.26|190.6|188.2|190.66|188.26|190.42|188.02|0
1651131430000|2022-04-28 07:37:10|190.66|188.26|190.66|188.26|190.66|188.26|190.54|188.14|0
1651131440000|2022-04-28 07:37:20|190.54|188.14|190.6|188.2|190.6|188.2|190.54|188.14|0
1651131450000|2022-04-28 07:37:30|190.42|188.02|190.54|188.14|190.54|188.14|190.3|187.9|0
1651131460000|2022-04-28 07:37:40|190.48|188.08|190.3|187.9|190.48|188.08|190.3|187.9|0
1651131470000|2022-04-28 07:37:50|190.42|188.02|190.48|188.08|190.48|188.08|190.42|188.02|0
1651131480000|2022-04-28 07:38:00|190.54|188.14|190.48|188.08|190.54|188.14|190.48|188.08|0
1651131490000|2022-04-28 07:38:10|190.3|187.9|190.9|188.5|190.9|188.5|190.3|187.9|0
1651131500000|2022-04-28 07:38:20|191.26|188.86|191.26|188.86|191.38|188.98|191.26|188.86|0
1651131510000|2022-04-28 07:38:30|191.14|188.74|191.14|188.74|191.14|188.74|191.14|188.74|0
1651131520000|2022-04-28 07:38:40|190.96|188.56|191.2|188.8|191.2|188.8|190.96|188.56|0
1651131530000|2022-04-28 07:38:50|191.14|188.74|190.9|188.5|191.14|188.74|190.9|188.5|0
1651131540000|2022-04-28 07:39:00|190.84|188.44|190.84|188.44|191.02|188.62|190.78|188.38|0
1651131550000|2022-04-28 07:39:10|190.72|188.32|190.96|188.56|190.96|188.56|190.72|188.32|0
1651131560000|2022-04-28 07:39:20|190.78|188.38|192.17|189.77|192.17|189.77|190.78|188.38|0
1651131570000|2022-04-28 07:39:30|192.12|189.72|190.37|187.97|192.12|189.72|190.37|187.97|0
1651131580000|2022-04-28 07:39:40|190.25|187.85|190.25|187.85|190.25|187.85|190.25|187.85|0
1651131590000|2022-04-28 07:39:50|190.19|187.79|190.13|187.73|190.19|187.79|190.01|187.61|0
1651131600000|2022-04-28 07:40:00|190.25|187.85|190.25|187.85|190.25|187.85|190.25|187.85|0
1651131610000|2022-04-28 07:40:10|190.19|187.79|190.31|187.91|190.31|187.91|190.19|187.79|0
1651131620000|2022-04-28 07:40:20|190.25|187.85|190.37|187.97|190.37|187.97|190.13|187.73|0
1651131630000|2022-04-28 07:40:30|190.31|187.91|190.25|187.85|190.31|187.91|190.19|187.79|0
1651131640000|2022-04-28 07:40:40|190.37|187.97|190.61|188.21|190.61|188.21|190.37|187.97|0
1651131650000|2022-04-28 07:40:50|190.49|188.09|190.55|188.15|190.55|188.15|190.43|188.03|0
1651131660000|2022-04-28 07:41:00|190.61|188.21|190.61|188.21|190.61|188.21|190.55|188.15|0
1651131670000|2022-04-28 07:41:10|190.49|188.09|190.37|187.97|190.49|188.09|190.37|187.97|0
1651131680000|2022-04-28 07:41:20|190.49|188.09|190.73|188.33|190.73|188.33|190.49|188.09|0
1651131690000|2022-04-28 07:41:30|190.79|188.39|190.85|188.45|190.85|188.45|190.73|188.33|0
1651131700000|2022-04-28 07:41:40|190.79|188.39|190.67|188.27|190.79|188.39|190.67|188.27|0
1651131710000|2022-04-28 07:41:50|190.61|188.21|190.49|188.09|190.61|188.21|190.49|188.09|0
1651131720000|2022-04-28 07:42:00|190.36|187.96|190.55|188.15|190.55|188.15|190.36|187.96|0
1651131730000|2022-04-28 07:42:10|190.31|187.91|190.12|187.72|190.36|187.96|190.12|187.72|0
1651131740000|2022-04-28 07:42:20|190.24|187.84|190.31|187.91|190.31|187.91|190.24|187.84|0
1651131750000|2022-04-28 07:42:30|190.19|187.79|190|187.6|190.19|187.79|190|187.6|0
1651131760000|2022-04-28 07:42:40|190.07|187.67|190.24|187.84|190.24|187.84|190.07|187.67|0
1651131770000|2022-04-28 07:42:50|190.07|187.67|190.07|187.67|190.07|187.67|190|187.6|0
1651131780000|2022-04-28 07:43:00|190|187.6|190.48|188.08|190.48|188.08|190|187.6|0
1651131790000|2022-04-28 07:43:10|190.36|187.96|190.48|188.08|190.48|188.08|190.36|187.96|0
1651131800000|2022-04-28 07:43:20|190.36|187.96|190.48|188.08|190.48|188.08|190.36|187.96|0
1651131810000|2022-04-28 07:43:30|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1651131820000|2022-04-28 07:43:40|190.24|187.84|190.24|187.84|190.36|187.96|190.24|187.84|0
1651131830000|2022-04-28 07:43:50|190.31|187.91|190.36|187.96|190.36|187.96|190.31|187.91|0
1651131840000|2022-04-28 07:44:00|190.48|188.08|190.36|187.96|190.48|188.08|190.36|187.96|0
1651131850000|2022-04-28 07:44:10|190.19|187.79|190.36|187.96|190.36|187.96|190.19|187.79|0
1651131860000|2022-04-28 07:44:20|190.24|187.84|190|187.6|190.24|187.84|190|187.6|0
1651131870000|2022-04-28 07:44:30|190.07|187.67|190.12|187.72|190.12|187.72|190.07|187.67|0
1651131880000|2022-04-28 07:44:40|190.24|187.84|190.12|187.72|190.24|187.84|190.12|187.72|0
1651131890000|2022-04-28 07:44:50|190.24|187.84|190.36|187.96|190.36|187.96|190.18|187.78|0
1651131900000|2022-04-28 07:45:00|190.3|187.9|190.48|188.08|190.6|188.2|190.3|187.9|0
1651131910000|2022-04-28 07:45:10|190.36|187.96|190.24|187.84|190.36|187.96|190.24|187.84|0
1651131920000|2022-04-28 07:45:20|190.3|187.9|190.48|188.08|190.6|188.2|190.3|187.9|0
1651131930000|2022-04-28 07:45:30|190.6|188.2|190.66|188.26|190.84|188.44|190.6|188.2|0
1651131940000|2022-04-28 07:45:40|190.72|188.32|190.6|188.2|190.72|188.32|190.6|188.2|0
1651131950000|2022-04-28 07:45:50|190.54|188.14|190.6|188.2|190.6|188.2|190.54|188.14|0
1651131960000|2022-04-28 07:46:00|190.72|188.32|190.72|188.32|190.9|188.5|190.72|188.32|0
1651131970000|2022-04-28 07:46:10|190.6|188.2|190.84|188.44|190.84|188.44|190.6|188.2|0
1651131980000|2022-04-28 07:46:20|190.96|188.56|191.2|188.8|191.2|188.8|190.9|188.5|0
1651131990000|2022-04-28 07:46:30|191.44|189.04|191.32|188.92|191.56|189.16|191.32|188.92|0
1651132000000|2022-04-28 07:46:40|191.15|188.75|191.08|188.68|191.2|188.8|191.08|188.68|0
1651132010000|2022-04-28 07:46:50|190.96|188.56|191.2|188.8|191.2|188.8|190.96|188.56|0
1651132020000|2022-04-28 07:47:00|191.44|189.04|191.2|188.8|191.44|189.04|191.2|188.8|0
1651132030000|2022-04-28 07:47:10|191.14|188.74|191.14|188.74|191.14|188.74|191.14|188.74|0
1651132040000|2022-04-28 07:47:20|191.2|188.8|191.44|189.04|191.44|189.04|191.2|188.8|0
1651132050000|2022-04-28 07:47:30|191.32|188.92|191.32|188.92|191.32|188.92|191.14|188.74|0
1651132060000|2022-04-28 07:47:40|191.2|188.8|191.44|189.04|191.44|189.04|191.2|188.8|0
1651132070000|2022-04-28 07:47:50|191.68|189.28|191.2|188.8|191.68|189.28|191.2|188.8|0
1651132080000|2022-04-28 07:48:00|191.56|189.16|191.68|189.28|191.68|189.28|191.56|189.16|0
1651132090000|2022-04-28 07:48:10|191.63|189.23|191.44|189.04|191.63|189.23|191.32|188.92|0
1651132100000|2022-04-28 07:48:20|191.32|188.92|191.2|188.8|191.32|188.92|191.2|188.8|0
1651132110000|2022-04-28 07:48:30|191.14|188.74|191.14|188.74|191.14|188.74|191.14|188.74|0
1651132120000|2022-04-28 07:48:40|191.08|188.68|191.08|188.68|191.14|188.74|191.08|188.68|0
1651132130000|2022-04-28 07:48:50|191.2|188.8|191.32|188.92|191.32|188.92|191.2|188.8|0
1651132140000|2022-04-28 07:49:00|191.44|189.04|191.2|188.8|191.44|189.04|191.2|188.8|0
1651132150000|2022-04-28 07:49:10|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1651132160000|2022-04-28 07:49:20|191.2|188.8|191.32|188.92|191.32|188.92|191.2|188.8|0
1651132170000|2022-04-28 07:49:30|191.44|189.04|191.32|188.92|191.44|189.04|191.32|188.92|0
1651132180000|2022-04-28 07:49:40|191.44|189.04|191.26|188.86|191.44|189.04|191.26|188.86|0
1651132190000|2022-04-28 07:49:50|191.32|188.92|191.32|188.92|191.38|188.98|191.26|188.86|0
1651132200000|2022-04-28 07:50:00|191.44|189.04|191.14|188.74|191.44|189.04|191.14|188.74|0
1651132210000|2022-04-28 07:50:10|191.08|188.68|191.32|188.92|191.32|188.92|191.08|188.68|0
1651132220000|2022-04-28 07:50:20|191.44|189.04|191.38|188.98|191.44|189.04|191.32|188.92|0
1651132230000|2022-04-28 07:50:30|191.44|189.04|191.5|189.1|191.5|189.1|191.32|188.92|0
1651132240000|2022-04-28 07:50:40|191.44|189.04|191.44|189.04|191.5|189.1|191.44|189.04|0
1651132250000|2022-04-28 07:50:50|191.56|189.16|191.56|189.16|191.56|189.16|191.44|189.04|0
1651132260000|2022-04-28 07:51:00|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1651132270000|2022-04-28 07:51:10|191.8|189.4|191.68|189.28|191.8|189.4|191.68|189.28|0
1651132280000|2022-04-28 07:51:20|191.74|189.34|191.56|189.16|191.74|189.34|191.56|189.16|0
1651132290000|2022-04-28 07:51:30|191.62|189.22|192.04|189.64|192.16|189.76|191.62|189.22|0
1651132300000|2022-04-28 07:51:40|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1651132310000|2022-04-28 07:51:50|192.28|189.88|192.16|189.76|192.28|189.88|192.16|189.76|0
1651132320000|2022-04-28 07:52:00|192.04|189.64|192.41|190.01|192.53|190.13|192.04|189.64|0
1651132330000|2022-04-28 07:52:10|192.28|189.88|192.16|189.76|192.28|189.88|192.16|189.76|0
1651132340000|2022-04-28 07:52:20|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1651132350000|2022-04-28 07:52:30|192.16|189.76|192.28|189.88|192.28|189.88|192.16|189.76|0
1651132360000|2022-04-28 07:52:40|192.16|189.76|192.28|189.88|192.28|189.88|192.04|189.64|0
1651132370000|2022-04-28 07:52:50|192.35|189.95|192.4|190|192.4|190|192.35|189.95|0
1651132380000|2022-04-28 07:53:00|192.28|189.88|192.4|190|192.4|190|192.28|189.88|0
1651132400000|2022-04-28 07:53:20|192.28|189.88|192.04|189.64|192.35|189.95|192.04|189.64|0
1651132410000|2022-04-28 07:53:30|192.16|189.76|192.1|189.7|192.16|189.76|192.04|189.64|0
1651132420000|2022-04-28 07:53:40|192.16|189.76|192.04|189.64|192.16|189.76|192.04|189.64|0
1651132430000|2022-04-28 07:53:50|191.98|189.58|192.04|189.64|192.04|189.64|191.92|189.52|0
1651132440000|2022-04-28 07:54:00|191.92|189.52|192.04|189.64|192.04|189.64|191.92|189.52|0
1651132450000|2022-04-28 07:54:10|191.98|189.58|192.4|190|192.4|190|191.98|189.58|0
1651132460000|2022-04-28 07:54:20|192.52|190.12|192.52|190.12|192.52|190.12|192.52|190.12|0
1651132470000|2022-04-28 07:54:30|192.4|190|192.28|189.88|192.4|190|192.28|189.88|0
1651132480000|2022-04-28 07:54:40|192.4|190|192.65|190.25|192.65|190.25|192.4|190|0
1651132490000|2022-04-28 07:54:50|192.59|190.19|192.65|190.25|192.65|190.25|192.52|190.12|0
1651132500000|2022-04-28 07:55:00|192.71|190.31|192.52|190.12|192.71|190.31|192.4|190|0
1651132510000|2022-04-28 07:55:10|192.4|190|192.52|190.12|192.52|190.12|192.4|190|0
1651132520000|2022-04-28 07:55:20|192.77|190.37|192.89|190.49|192.89|190.49|192.77|190.37|0
1651132530000|2022-04-28 07:55:30|193.01|190.61|192.64|190.24|193.01|190.61|192.64|190.24|0
1651132540000|2022-04-28 07:55:40|192.71|190.31|192.59|190.19|192.77|190.37|192.59|190.19|0
1651132550000|2022-04-28 07:55:50|192.64|190.24|192.64|190.24|192.64|190.24|192.64|190.24|0
1651132560000|2022-04-28 07:56:00|192.4|190|192.52|190.12|192.52|190.12|192.4|190|0
1651132570000|2022-04-28 07:56:10|192.64|190.24|192.95|190.55|192.95|190.55|192.59|190.19|0
1651132580000|2022-04-28 07:56:20|192.89|190.49|192.77|190.37|192.89|190.49|192.77|190.37|0
1651132590000|2022-04-28 07:56:30|192.89|190.49|193.01|190.61|193.01|190.61|192.83|190.43|0
1651132600000|2022-04-28 07:56:40|193.13|190.73|192.95|190.55|193.13|190.73|192.89|190.49|0
1651132610000|2022-04-28 07:56:50|192.89|190.49|193.13|190.73|193.13|190.73|192.89|190.49|0
1651132620000|2022-04-28 07:57:00|193.25|190.85|193.13|190.73|193.25|190.85|193.01|190.61|0
1651132630000|2022-04-28 07:57:10|193.25|190.85|193.49|191.09|193.49|191.09|193.25|190.85|0
1651132640000|2022-04-28 07:57:20|193.61|191.21|193.01|190.61|193.61|191.21|193.01|190.61|0
1651132650000|2022-04-28 07:57:30|193.13|190.73|192.89|190.49|193.13|190.73|192.76|190.36|0
1651132660000|2022-04-28 07:57:40|192.95|190.55|193.19|190.79|193.19|190.79|192.95|190.55|0
1651132670000|2022-04-28 07:57:50|193.01|190.61|192.76|190.36|193.01|190.61|192.76|190.36|0
1651132680000|2022-04-28 07:58:00|192.83|190.43|193.25|190.85|193.37|190.97|192.83|190.43|0
1651132690000|2022-04-28 07:58:10|193.43|191.03|193.49|191.09|193.49|191.09|193.43|191.03|0
1651132700000|2022-04-28 07:58:20|193.37|190.97|193.49|191.09|193.49|191.09|193.37|190.97|0
1651132710000|2022-04-28 07:58:30|193.61|191.21|193.61|191.21|193.61|191.21|193.61|191.21|0
1651132720000|2022-04-28 07:58:40|193.68|191.28|194.04|191.64|194.04|191.64|193.68|191.28|0
1651132730000|2022-04-28 07:58:50|194.1|191.7|194.22|191.82|194.22|191.82|194.1|191.7|0
1651132740000|2022-04-28 07:59:00|194.34|191.94|194.41|192.01|194.41|192.01|194.34|191.94|0
1651132750000|2022-04-28 07:59:10|194.04|191.64|194.34|191.94|194.34|191.94|194.04|191.64|0
1651132760000|2022-04-28 07:59:20|194.22|191.82|194.34|191.94|194.34|191.94|194.22|191.82|0
1651132770000|2022-04-28 07:59:30|194.46|192.06|194.46|192.06|194.46|192.06|194.46|192.06|0
1651132780000|2022-04-28 07:59:40|194.41|192.01|194.34|191.94|194.41|192.01|194.34|191.94|0
1651132790000|2022-04-28 07:59:50|194.22|191.82|193.98|191.58|194.22|191.82|193.98|191.58|0
1651132800000|2022-04-28 08:00:00|194.1|191.7|193.98|191.58|194.22|191.82|193.73|191.33|0
1651132810000|2022-04-28 08:00:10|193.73|191.33|193.73|191.33|193.73|191.33|193.61|191.21|0
1651132820000|2022-04-28 08:00:20|193.85|191.45|193.8|191.4|193.92|191.52|193.8|191.4|0
1651132830000|2022-04-28 08:00:30|193.73|191.33|193.67|191.27|193.73|191.33|193.61|191.21|0
1651132840000|2022-04-28 08:00:40|193.61|191.21|193.49|191.09|193.61|191.21|193.49|191.09|0
1651132850000|2022-04-28 08:00:50|193.31|190.91|193.61|191.21|193.61|191.21|193.31|190.91|0
1651132860000|2022-04-28 08:01:00|193.73|191.33|193.49|191.09|193.85|191.45|193.49|191.09|0
1651132870000|2022-04-28 08:01:10|193.37|190.97|193.25|190.85|193.37|190.97|193.25|190.85|0
1651132880000|2022-04-28 08:01:20|193.12|190.72|193.07|190.67|193.12|190.72|193.07|190.67|0
1651132890000|2022-04-28 08:01:30|193.12|190.72|192.88|190.48|193.12|190.72|192.64|190.24|0
1651132900000|2022-04-28 08:01:40|193|190.6|192.76|190.36|193|190.6|192.64|190.24|0
1651132910000|2022-04-28 08:01:50|192.82|190.42|192.76|190.36|192.82|190.42|192.64|190.24|0
1651132920000|2022-04-28 08:02:00|192.64|190.24|192.64|190.24|192.64|190.24|192.52|190.12|0
1651132930000|2022-04-28 08:02:10|192.4|190|191.98|189.58|192.4|190|191.98|189.58|0
1651132940000|2022-04-28 08:02:20|192.16|189.76|191.67|189.27|192.16|189.76|191.67|189.27|0
1651132950000|2022-04-28 08:02:30|191.61|189.21|191.79|189.39|191.91|189.51|191.61|189.21|0
1651132960000|2022-04-28 08:02:40|191.91|189.51|191.91|189.51|191.91|189.51|191.91|189.51|0
1651132970000|2022-04-28 08:02:50|192.03|189.63|191.91|189.51|192.03|189.63|191.79|189.39|0
1651132980000|2022-04-28 08:03:00|192.03|189.63|191.85|189.45|192.03|189.63|191.85|189.45|0
1651132990000|2022-04-28 08:03:10|191.91|189.51|192.03|189.63|192.03|189.63|191.91|189.51|0
1651133000000|2022-04-28 08:03:20|192.28|189.88|192.4|190|192.4|190|192.28|189.88|0
1651133010000|2022-04-28 08:03:30|192.52|190.12|192.58|190.18|192.58|190.18|192.52|190.12|0
1651133020000|2022-04-28 08:03:40|192.64|190.24|192.76|190.36|192.76|190.36|192.64|190.24|0
1651133030000|2022-04-28 08:03:50|192.64|190.24|192.27|189.87|192.76|190.36|192.27|189.87|0
1651133040000|2022-04-28 08:04:00|192.4|190|192.52|190.12|192.64|190.24|192.4|190|0
1651133050000|2022-04-28 08:04:10|192.58|190.18|192.64|190.24|192.7|190.3|192.58|190.18|0
1651133060000|2022-04-28 08:04:20|192.7|190.3|193.12|190.72|193.12|190.72|192.64|190.24|0
1651133070000|2022-04-28 08:04:30|193|190.6|193.12|190.72|193.12|190.72|193|190.6|0
1651133080000|2022-04-28 08:04:40|192.88|190.48|193|190.6|193.12|190.72|192.88|190.48|0
1651133090000|2022-04-28 08:04:50|193.12|190.72|193.24|190.84|193.36|190.96|193.12|190.72|0
1651133100000|2022-04-28 08:05:00|193.12|190.72|192.88|190.48|193.12|190.72|192.88|190.48|0
1651133110000|2022-04-28 08:05:10|192.64|190.24|192.64|190.24|192.64|190.24|192.39|189.99|0
1651133120000|2022-04-28 08:05:20|192.76|190.36|192.64|190.24|192.88|190.48|192.64|190.24|0
1651133130000|2022-04-28 08:05:30|192.88|190.48|193|190.6|193|190.6|192.88|190.48|0
1651133140000|2022-04-28 08:05:40|192.94|190.54|192.82|190.42|193|190.6|192.82|190.42|0
1651133150000|2022-04-28 08:05:50|192.88|190.48|192.88|190.48|193|190.6|192.88|190.48|0
1651133160000|2022-04-28 08:06:00|193.12|190.72|192.64|190.24|193.12|190.72|192.64|190.24|0
1651133170000|2022-04-28 08:06:10|192.51|190.11|192.39|189.99|192.51|190.11|192.39|189.99|0
1651133180000|2022-04-28 08:06:20|192.27|189.87|192.39|189.99|192.39|189.99|192.27|189.87|0
1651133190000|2022-04-28 08:06:30|192.27|189.87|192.39|189.99|192.39|189.99|192.15|189.75|0
1651133200000|2022-04-28 08:06:40|192.21|189.81|192.15|189.75|192.27|189.87|192.15|189.75|0
1651133210000|2022-04-28 08:06:50|192.27|189.87|192.15|189.75|192.27|189.87|192.15|189.75|0
1651133220000|2022-04-28 08:07:00|192.27|189.87|192.27|189.87|192.39|189.99|192.27|189.87|0
1651133230000|2022-04-28 08:07:10|192.15|189.75|191.31|188.91|192.15|189.75|191.31|188.91|0
1651133240000|2022-04-28 08:07:20|191.43|189.03|191.43|189.03|191.55|189.15|191.43|189.03|0
1651133250000|2022-04-28 08:07:30|191.55|189.15|191.55|189.15|191.55|189.15|191.55|189.15|0
1651133260000|2022-04-28 08:07:40|191.67|189.27|191.79|189.39|191.79|189.39|191.67|189.27|0
1651133270000|2022-04-28 08:07:50|191.67|189.27|191.55|189.15|191.79|189.39|191.55|189.15|0
1651133280000|2022-04-28 08:08:00|191.19|188.79|191.06|188.66|191.31|188.91|191.06|188.66|0
1651133290000|2022-04-28 08:08:10|190.94|188.54|191.18|188.78|191.18|188.78|190.94|188.54|0
1651133300000|2022-04-28 08:08:20|191.31|188.91|191.37|188.97|191.43|189.03|191.31|188.91|0
1651133310000|2022-04-28 08:08:30|191.13|188.73|191.18|188.78|191.18|188.78|191.13|188.73|0
1651133320000|2022-04-28 08:08:40|191.25|188.85|191.3|188.9|191.3|188.9|191.18|188.78|0
1651133330000|2022-04-28 08:08:50|191.18|188.78|191.3|188.9|191.3|188.9|191.18|188.78|0
1651133340000|2022-04-28 08:09:00|191.55|189.15|191.55|189.15|191.55|189.15|191.43|189.03|0
1651133350000|2022-04-28 08:09:10|191.3|188.9|191.18|188.78|191.3|188.9|191.18|188.78|0
1651133360000|2022-04-28 08:09:20|191.25|188.85|191.55|189.15|191.55|189.15|191.25|188.85|0
1651133370000|2022-04-28 08:09:30|191.67|189.27|191.67|189.27|191.67|189.27|191.55|189.15|0
1651133380000|2022-04-28 08:09:40|191.79|189.39|191.67|189.27|191.79|189.39|191.67|189.27|0
1651133390000|2022-04-28 08:09:50|191.79|189.39|191.67|189.27|191.79|189.39|191.67|189.27|0
1651133400000|2022-04-28 08:10:00|191.85|189.45|192.15|189.75|192.15|189.75|191.85|189.45|0
1651133410000|2022-04-28 08:10:10|191.97|189.57|192.03|189.63|192.03|189.63|191.91|189.51|0
1651133420000|2022-04-28 08:10:20|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1651133430000|2022-04-28 08:10:30|192.27|189.87|192.63|190.23|192.63|190.23|192.27|189.87|0
1651133440000|2022-04-28 08:10:40|192.7|190.3|192.7|190.3|192.7|190.3|192.7|190.3|0
1651133450000|2022-04-28 08:10:50|192.51|190.11|192.63|190.23|192.63|190.23|192.51|190.11|0
1651133460000|2022-04-28 08:11:00|192.75|190.35|192.87|190.47|192.87|190.47|192.75|190.35|0
1651133470000|2022-04-28 08:11:10|192.94|190.54|193.18|190.78|193.18|190.78|192.87|190.47|0
1651133480000|2022-04-28 08:11:20|193.36|190.96|192.94|190.54|193.36|190.96|192.94|190.54|0
1651133490000|2022-04-28 08:11:30|193|190.6|192.99|190.59|193|190.6|192.94|190.54|0
1651133500000|2022-04-28 08:11:40|193.12|190.72|192.99|190.59|193.24|190.84|192.99|190.59|0
1651133510000|2022-04-28 08:11:50|193.12|190.72|193.24|190.84|193.24|190.84|193.12|190.72|0
1651133520000|2022-04-28 08:12:00|193.12|190.72|192.99|190.59|193.12|190.72|192.99|190.59|0
1651133530000|2022-04-28 08:12:10|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1651133540000|2022-04-28 08:12:20|192.87|190.47|192.75|190.35|192.87|190.47|192.69|190.29|0
1651133550000|2022-04-28 08:12:30|192.87|190.47|192.39|189.99|192.87|190.47|192.27|189.87|0
1651133560000|2022-04-28 08:12:40|192.03|189.63|191.73|189.33|192.15|189.75|191.73|189.33|0
1651133570000|2022-04-28 08:12:50|191.66|189.26|191.66|189.26|191.78|189.38|191.66|189.26|0
1651133580000|2022-04-28 08:13:00|191.78|189.38|191.66|189.26|191.9|189.5|191.66|189.26|0
1651133590000|2022-04-28 08:13:10|191.42|189.02|190.94|188.54|191.42|189.02|190.94|188.54|0
1651133600000|2022-04-28 08:13:20|191|188.6|191.06|188.66|191.06|188.66|191|188.6|0
1651133610000|2022-04-28 08:13:30|191.18|188.78|191.3|188.9|191.48|189.08|191.18|188.78|0
1651133620000|2022-04-28 08:13:40|191.18|188.78|191.06|188.66|191.18|188.78|190.94|188.54|0
1651133630000|2022-04-28 08:13:50|191.18|188.78|191.06|188.66|191.18|188.78|191.06|188.66|0
1651133640000|2022-04-28 08:14:00|190.94|188.54|190.88|188.48|191.06|188.66|190.88|188.48|0
1651133650000|2022-04-28 08:14:10|190.7|188.3|190.7|188.3|190.76|188.36|190.58|188.18|0
1651133660000|2022-04-28 08:14:20|190.82|188.42|190.82|188.42|190.82|188.42|190.82|188.42|0
1651133670000|2022-04-28 08:14:30|190.94|188.54|190.46|188.06|190.94|188.54|190.46|188.06|0
1651133680000|2022-04-28 08:14:40|190.22|187.82|190.34|187.94|190.34|187.94|190.22|187.82|0
1651133690000|2022-04-28 08:14:50|190.28|187.88|190.22|187.82|190.34|187.94|190.22|187.82|0
1651133700000|2022-04-28 08:15:00|190.34|187.94|190.34|187.94|190.46|188.06|190.34|187.94|0
1651133710000|2022-04-28 08:15:10|190.1|187.7|190.1|187.7|190.1|187.7|189.98|187.58|0
1651133720000|2022-04-28 08:15:20|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1651133730000|2022-04-28 08:15:30|190.1|187.7|189.92|187.52|190.22|187.82|189.92|187.52|0
1651133740000|2022-04-28 08:15:40|189.74|187.34|189.86|187.46|189.86|187.46|189.62|187.22|0
1651133750000|2022-04-28 08:15:50|189.98|187.58|190.1|187.7|190.1|187.7|189.98|187.58|0
1651133760000|2022-04-28 08:16:00|190.22|187.82|190.1|187.7|190.22|187.82|190.1|187.7|0
1651133770000|2022-04-28 08:16:10|189.98|187.58|189.62|187.22|189.98|187.58|189.62|187.22|0
1651133780000|2022-04-28 08:16:20|189.86|187.46|189.86|187.46|189.86|187.46|189.86|187.46|0
1651133790000|2022-04-28 08:16:30|189.74|187.34|189.86|187.46|189.86|187.46|189.74|187.34|0
1651133800000|2022-04-28 08:16:40|189.92|187.52|189.86|187.46|189.92|187.52|189.86|187.46|0
1651133810000|2022-04-28 08:16:50|189.98|187.58|189.8|187.4|189.98|187.58|189.8|187.4|0
1651133820000|2022-04-28 08:17:00|189.86|187.46|189.5|187.1|189.86|187.46|189.5|187.1|0
1651133830000|2022-04-28 08:17:10|189.56|187.16|189.5|187.1|189.62|187.22|189.5|187.1|0
1651133840000|2022-04-28 08:17:20|189.56|187.16|189.5|187.1|189.62|187.22|189.5|187.1|0
1651133850000|2022-04-28 08:17:30|189.62|187.22|189.86|187.46|189.86|187.46|189.62|187.22|0
1651133860000|2022-04-28 08:17:40|189.98|187.58|189.98|187.58|189.98|187.58|189.98|187.58|0
1651133870000|2022-04-28 08:17:50|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1651133880000|2022-04-28 08:18:00|190.09|187.69|190.28|187.88|190.28|187.88|190.09|187.69|0
1651133890000|2022-04-28 08:18:10|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1651133900000|2022-04-28 08:18:20|190.45|188.05|190.45|188.05|190.45|188.05|190.33|187.93|0
1651133910000|2022-04-28 08:18:30|190.52|188.12|190.82|188.42|190.82|188.42|190.52|188.12|0
1651133920000|2022-04-28 08:18:40|190.69|188.29|190.69|188.29|190.69|188.29|190.45|188.05|0
1651133930000|2022-04-28 08:18:50|190.64|188.24|190.76|188.36|190.81|188.41|190.57|188.17|0
1651133940000|2022-04-28 08:19:00|190.81|188.41|190.94|188.54|190.94|188.54|190.81|188.41|0
1651133950000|2022-04-28 08:19:10|190.81|188.41|190.88|188.48|190.88|188.48|190.81|188.41|0
1651133960000|2022-04-28 08:19:20|190.81|188.41|190.57|188.17|190.93|188.53|190.57|188.17|0
1651133970000|2022-04-28 08:19:30|190.81|188.41|190.93|188.53|190.93|188.53|190.81|188.41|0
1651133980000|2022-04-28 08:19:40|190.81|188.41|190.76|188.36|190.81|188.41|190.76|188.36|0
1651133990000|2022-04-28 08:19:50|190.81|188.41|190.81|188.41|190.81|188.41|190.81|188.41|0
1651134000000|2022-04-28 08:20:00|190.93|188.53|190.45|188.05|190.93|188.53|190.45|188.05|0
1651134010000|2022-04-28 08:20:10|190.57|188.17|190.45|188.05|190.64|188.24|190.45|188.05|0
1651134020000|2022-04-28 08:20:20|190.57|188.17|190.45|188.05|190.57|188.17|190.28|187.88|0
1651134040000|2022-04-28 08:20:40|190.69|188.29|190.69|188.29|190.69|188.29|190.69|188.29|0
1651134050000|2022-04-28 08:20:50|190.76|188.36|190.81|188.41|190.81|188.41|190.76|188.36|0
1651134060000|2022-04-28 08:21:00|190.93|188.53|190.93|188.53|190.93|188.53|190.81|188.41|0
1651134070000|2022-04-28 08:21:10|191.05|188.65|191.05|188.65|191.05|188.65|191.05|188.65|0
1651134080000|2022-04-28 08:21:20|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1651134090000|2022-04-28 08:21:30|191.05|188.65|191.29|188.89|191.29|188.89|191.05|188.65|0
1651134100000|2022-04-28 08:21:40|191.36|188.96|190.93|188.53|191.36|188.96|190.93|188.53|0
1651134110000|2022-04-28 08:21:50|190.87|188.47|190.93|188.53|190.93|188.53|190.87|188.47|0
1651134120000|2022-04-28 08:22:00|190.81|188.41|190.93|188.53|190.93|188.53|190.81|188.41|0
1651134130000|2022-04-28 08:22:10|190.81|188.41|190.57|188.17|190.81|188.41|190.57|188.17|0
1651134140000|2022-04-28 08:22:20|190.21|187.81|190.21|187.81|190.21|187.81|190.21|187.81|0
1651134150000|2022-04-28 08:22:30|190.33|187.93|190.45|188.05|190.45|188.05|190.33|187.93|0
1651134160000|2022-04-28 08:22:40|190.57|188.17|190.51|188.11|190.57|188.17|190.45|188.05|0
1651134170000|2022-04-28 08:22:50|190.45|188.05|190.45|188.05|190.45|188.05|190.45|188.05|0
1651134180000|2022-04-28 08:23:00|190.39|187.99|190.21|187.81|190.39|187.99|189.97|187.57|0
1651134190000|2022-04-28 08:23:10|190.33|187.93|190.39|187.99|190.45|188.05|190.33|187.93|0
1651134200000|2022-04-28 08:23:20|190.33|187.93|190.33|187.93|190.45|188.05|190.33|187.93|0
1651134210000|2022-04-28 08:23:30|190.09|187.69|190.09|187.69|190.09|187.69|189.97|187.57|0
1651134220000|2022-04-28 08:23:40|190.03|187.63|189.97|187.57|190.03|187.63|189.97|187.57|0
1651134230000|2022-04-28 08:23:50|190.03|187.63|189.97|187.57|190.09|187.69|189.97|187.57|0
1651134240000|2022-04-28 08:24:00|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1651134250000|2022-04-28 08:24:10|189.61|187.21|189.73|187.33|189.73|187.33|189.61|187.21|0
1651134260000|2022-04-28 08:24:20|189.67|187.27|189.73|187.33|189.73|187.33|189.67|187.27|0
1651134270000|2022-04-28 08:24:30|189.61|187.21|189.61|187.21|189.73|187.33|189.61|187.21|0
1651134280000|2022-04-28 08:24:40|189.49|187.09|189.61|187.21|189.61|187.21|189.49|187.09|0
1651134290000|2022-04-28 08:24:50|189.67|187.27|189.67|187.27|189.67|187.27|189.67|187.27|0
1651134300000|2022-04-28 08:25:00|189.73|187.33|189.61|187.21|189.73|187.33|189.61|187.21|0
1651134310000|2022-04-28 08:25:10|189.43|187.03|189.37|186.97|189.43|187.03|189.37|186.97|0
1651134320000|2022-04-28 08:25:20|189.13|186.73|189.19|186.79|189.19|186.79|189.13|186.73|0
1651134330000|2022-04-28 08:25:30|189.25|186.85|189.37|186.97|189.37|186.97|189.19|186.79|0
1651134340000|2022-04-28 08:25:40|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1651134350000|2022-04-28 08:25:50|189.37|186.97|189.01|186.61|189.37|186.97|189.01|186.61|0
1651134360000|2022-04-28 08:26:00|189.13|186.73|189.25|186.85|189.31|186.91|189.13|186.73|0
1651134380000|2022-04-28 08:26:20|189.31|186.91|189.49|187.09|189.49|187.09|189.25|186.85|0
1651134390000|2022-04-28 08:26:30|189.37|186.97|189.25|186.85|189.37|186.97|189.25|186.85|0
1651134400000|2022-04-28 08:26:40|189.31|186.91|189.25|186.85|189.37|186.97|189.25|186.85|0
1651134410000|2022-04-28 08:26:50|189.13|186.73|189.31|186.91|189.31|186.91|189.13|186.73|0
1651134420000|2022-04-28 08:27:00|189.37|186.97|189.49|187.09|189.49|187.09|189.37|186.97|0
1651134430000|2022-04-28 08:27:10|189.61|187.21|189.61|187.21|189.61|187.21|189.61|187.21|0
1651134440000|2022-04-28 08:27:20|189.49|187.09|189.37|186.97|189.49|187.09|189.37|186.97|0
1651134450000|2022-04-28 08:27:30|189.49|187.09|189.25|186.85|189.49|187.09|189.25|186.85|0
1651134460000|2022-04-28 08:27:40|189.01|186.61|188.77|186.37|189.01|186.61|188.77|186.37|0
1651134470000|2022-04-28 08:27:50|188.83|186.43|188.77|186.37|188.83|186.43|188.77|186.37|0
1651134480000|2022-04-28 08:28:00|188.89|186.49|188.89|186.49|188.89|186.49|188.77|186.37|0
1651134490000|2022-04-28 08:28:10|188.77|186.37|188.77|186.37|188.77|186.37|188.77|186.37|0
1651134500000|2022-04-28 08:28:20|188.83|186.43|189.13|186.73|189.13|186.73|188.83|186.43|0
1651134510000|2022-04-28 08:28:30|188.95|186.55|189.01|186.61|189.01|186.61|188.89|186.49|0
1651134520000|2022-04-28 08:28:40|189.25|186.85|189.19|186.79|189.25|186.85|189.19|186.79|0
1651134530000|2022-04-28 08:28:50|189.13|186.73|189.13|186.73|189.13|186.73|189.01|186.61|0
1651134540000|2022-04-28 08:29:00|189.07|186.67|189.07|186.67|189.07|186.67|189.07|186.67|0
1651134550000|2022-04-28 08:29:10|189.13|186.73|188.89|186.49|189.13|186.73|188.89|186.49|0
1651134560000|2022-04-28 08:29:20|188.77|186.37|188.65|186.25|188.77|186.37|188.65|186.25|0
1651134570000|2022-04-28 08:29:30|188.77|186.37|188.77|186.37|188.83|186.43|188.77|186.37|0
1651134590000|2022-04-28 08:29:50|188.89|186.49|188.77|186.37|188.89|186.49|188.77|186.37|0
1651134610000|2022-04-28 08:30:10|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1651134620000|2022-04-28 08:30:20|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1651134630000|2022-04-28 08:30:30|189.07|186.67|189.07|186.67|189.07|186.67|189.07|186.67|0
1651134640000|2022-04-28 08:30:40|189.01|186.61|188.77|186.37|189.01|186.61|188.77|186.37|0
1651134660000|2022-04-28 08:31:00|188.89|186.49|188.89|186.49|188.89|186.49|188.77|186.37|0
1651134680000|2022-04-28 08:31:20|189.01|186.61|188.95|186.55|189.01|186.61|188.89|186.49|0
1651134690000|2022-04-28 08:31:30|188.89|186.49|188.89|186.49|188.89|186.49|188.89|186.49|0
1651134700000|2022-04-28 08:31:40|188.95|186.55|189.01|186.61|189.01|186.61|188.95|186.55|0
1651134710000|2022-04-28 08:31:50|189.07|186.67|189.01|186.61|189.07|186.67|189.01|186.61|0
1651134720000|2022-04-28 08:32:00|189.07|186.67|189.24|186.84|189.24|186.84|189.07|186.67|0
1651134730000|2022-04-28 08:32:10|189.12|186.72|189.24|186.84|189.24|186.84|189.12|186.72|0
1651134750000|2022-04-28 08:32:30|189.36|186.96|189.48|187.08|189.72|187.32|189.36|186.96|0
1651134760000|2022-04-28 08:32:40|189.6|187.2|189.48|187.08|189.6|187.2|189.48|187.08|0
1651134770000|2022-04-28 08:32:50|189.31|186.91|189.36|186.96|189.36|186.96|189.24|186.84|0
1651134780000|2022-04-28 08:33:00|189.24|186.84|189.24|186.84|189.24|186.84|189.24|186.84|0
1651134800000|2022-04-28 08:33:20|189.19|186.79|189.12|186.72|189.19|186.79|189|186.6|0
1651134810000|2022-04-28 08:33:30|189|186.6|188.83|186.43|189|186.6|188.83|186.43|0
1651134820000|2022-04-28 08:33:40|188.77|186.37|188.65|186.25|188.77|186.37|188.65|186.25|0
1651134830000|2022-04-28 08:33:50|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651134840000|2022-04-28 08:34:00|188.65|186.25|188.65|186.25|188.76|186.36|188.65|186.25|0
1651134860000|2022-04-28 08:34:20|188.88|186.48|188.88|186.48|188.88|186.48|188.88|186.48|0
1651134870000|2022-04-28 08:34:30|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651134900000|2022-04-28 08:35:00|188.88|186.48|188.88|186.48|188.88|186.48|188.88|186.48|0
1651134910000|2022-04-28 08:35:10|188.76|186.36|188.76|186.36|188.88|186.48|188.76|186.36|0
1651134920000|2022-04-28 08:35:20|188.64|186.24|188.76|186.36|188.76|186.36|188.64|186.24|0
1651134940000|2022-04-28 08:35:40|188.64|186.24|188.64|186.24|188.64|186.24|188.64|186.24|0
1651134950000|2022-04-28 08:35:50|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651134960000|2022-04-28 08:36:00|188.88|186.48|188.64|186.24|188.88|186.48|188.64|186.24|0
1651134970000|2022-04-28 08:36:10|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651134990000|2022-04-28 08:36:30|188.64|186.24|188.76|186.36|188.76|186.36|188.64|186.24|0
1651135010000|2022-04-28 08:36:50|188.88|186.48|188.88|186.48|188.88|186.48|188.88|186.48|0
1651135040000|2022-04-28 08:37:20|189|186.6|188.88|186.48|189|186.6|188.88|186.48|0
1651135070000|2022-04-28 08:37:50|189|186.6|189|186.6|189|186.6|189|186.6|0
1651135080000|2022-04-28 08:38:00|189.12|186.72|189|186.6|189.12|186.72|189|186.6|0
1651135100000|2022-04-28 08:38:20|188.94|186.54|188.88|186.48|188.94|186.54|188.88|186.48|0
1651135140000|2022-04-28 08:39:00|188.76|186.36|188.88|186.48|188.88|186.48|188.76|186.36|0
1651135150000|2022-04-28 08:39:10|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651135180000|2022-04-28 08:39:40|188.88|186.48|188.88|186.48|188.88|186.48|188.88|186.48|0
1651135200000|2022-04-28 08:40:00|189|186.6|188.88|186.48|189|186.6|188.88|186.48|0
1651135210000|2022-04-28 08:40:10|188.76|186.36|188.64|186.24|188.76|186.36|188.64|186.24|0
1651135220000|2022-04-28 08:40:20|188.76|186.36|188.88|186.48|188.88|186.48|188.76|186.36|0
1651135230000|2022-04-28 08:40:30|188.76|186.36|188.64|186.24|188.76|186.36|188.64|186.24|0
1651135240000|2022-04-28 08:40:40|187.33|184.93|187.33|184.93|187.33|184.93|187.33|184.93|0
1651135250000|2022-04-28 08:40:50|186.97|184.57|187.57|185.17|187.57|185.17|186.97|184.57|0
1651135260000|2022-04-28 08:41:00|187.45|185.05|187.21|184.81|187.45|185.05|187.21|184.81|0
1651135270000|2022-04-28 08:41:10|187.33|184.93|187.45|185.05|187.45|185.05|187.33|184.93|0
1651135280000|2022-04-28 08:41:20|187.57|185.17|187.69|185.29|187.69|185.29|187.57|185.17|0
1651135290000|2022-04-28 08:41:30|187.81|185.41|188.04|185.64|188.04|185.64|187.81|185.41|0
1651135300000|2022-04-28 08:41:40|187.81|185.41|187.8|185.4|187.92|185.52|187.8|185.4|0
1651135310000|2022-04-28 08:41:50|187.75|185.35|187.92|185.52|187.92|185.52|187.69|185.29|0
1651135320000|2022-04-28 08:42:00|188.04|185.64|187.57|185.17|188.04|185.64|187.57|185.17|0
1651135330000|2022-04-28 08:42:10|187.8|185.4|187.57|185.17|187.8|185.4|187.57|185.17|0
1651135340000|2022-04-28 08:42:20|187.8|185.4|187.92|185.52|187.92|185.52|187.8|185.4|0
1651135350000|2022-04-28 08:42:30|188.04|185.64|188.04|185.64|188.16|185.76|188.04|185.64|0
1651135360000|2022-04-28 08:42:40|187.92|185.52|187.92|185.52|187.92|185.52|187.8|185.4|0
1651135370000|2022-04-28 08:42:50|188.04|185.64|187.92|185.52|188.04|185.64|187.92|185.52|0
1651135380000|2022-04-28 08:43:00|188.04|185.64|188.16|185.76|188.16|185.76|188.04|185.64|0
1651135390000|2022-04-28 08:43:10|188.1|185.7|188.28|185.88|188.28|185.88|188.1|185.7|0
1651135400000|2022-04-28 08:43:20|188.22|185.82|188.4|186|188.4|186|188.22|185.82|0
1651135410000|2022-04-28 08:43:30|188.28|185.88|188.52|186.12|188.52|186.12|188.28|185.88|0
1651135420000|2022-04-28 08:43:40|188.46|186.06|188.52|186.12|188.52|186.12|188.4|186|0
1651135430000|2022-04-28 08:43:50|188.64|186.24|188.64|186.24|188.76|186.36|188.64|186.24|0
1651135440000|2022-04-28 08:44:00|188.76|186.36|188.64|186.24|188.76|186.36|188.64|186.24|0
1651135450000|2022-04-28 08:44:10|188.76|186.36|189|186.6|189|186.6|188.76|186.36|0
1651135460000|2022-04-28 08:44:20|189.11|186.71|189.11|186.71|189.11|186.71|189|186.6|0
1651135470000|2022-04-28 08:44:30|189|186.6|188.88|186.48|189|186.6|188.88|186.48|0
1651135480000|2022-04-28 08:44:40|188.94|186.54|188.76|186.36|188.94|186.54|188.64|186.24|0
1651135490000|2022-04-28 08:44:50|188.52|186.12|188.76|186.36|188.76|186.36|188.52|186.12|0
1651135500000|2022-04-28 08:45:00|188.88|186.48|188.88|186.48|188.88|186.48|188.76|186.36|0
1651135510000|2022-04-28 08:45:10|188.76|186.36|188.76|186.36|188.82|186.42|188.76|186.36|0
1651135520000|2022-04-28 08:45:20|188.64|186.24|188.87|186.47|188.87|186.47|188.64|186.24|0
1651135530000|2022-04-28 08:45:30|188.82|186.42|188.76|186.36|188.87|186.47|188.76|186.36|0
1651135540000|2022-04-28 08:45:40|188.87|186.47|188.64|186.24|188.87|186.47|188.64|186.24|0
1651135550000|2022-04-28 08:45:50|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651135560000|2022-04-28 08:46:00|188.64|186.24|188.64|186.24|188.75|186.35|188.64|186.24|0
1651135570000|2022-04-28 08:46:10|188.52|186.12|188.52|186.12|188.64|186.24|188.52|186.12|0
1651135580000|2022-04-28 08:46:20|188.28|185.88|187.92|185.52|188.28|185.88|187.92|185.52|0
1651135590000|2022-04-28 08:46:30|188.04|185.64|188.28|185.88|188.4|186|188.04|185.64|0
1651135600000|2022-04-28 08:46:40|188.4|186|188.34|185.94|188.4|186|188.28|185.88|0
1651135610000|2022-04-28 08:46:50|188.28|185.88|188.4|186|188.4|186|188.28|185.88|0
1651135620000|2022-04-28 08:47:00|188.52|186.12|188.4|186|188.52|186.12|188.4|186|0
1651135630000|2022-04-28 08:47:10|188.16|185.76|188.22|185.82|188.22|185.82|188.16|185.76|0
1651135640000|2022-04-28 08:47:20|188.28|185.88|188.04|185.64|188.28|185.88|188.04|185.64|0
1651135650000|2022-04-28 08:47:30|188.1|185.7|187.92|185.52|188.1|185.7|187.92|185.52|0
1651135660000|2022-04-28 08:47:40|188.04|185.64|187.92|185.52|188.04|185.64|187.92|185.52|0
1651135670000|2022-04-28 08:47:50|187.8|185.4|187.8|185.4|187.8|185.4|187.68|185.28|0
1651135680000|2022-04-28 08:48:00|187.86|185.46|187.8|185.4|187.86|185.46|187.8|185.4|0
1651135690000|2022-04-28 08:48:10|187.68|185.28|187.68|185.28|187.68|185.28|187.56|185.16|0
1651135700000|2022-04-28 08:48:20|187.8|185.4|187.32|184.92|187.8|185.4|187.21|184.81|0
1651135710000|2022-04-28 08:48:30|187.44|185.04|187.68|185.28|187.68|185.28|187.44|185.04|0
1651135720000|2022-04-28 08:48:40|187.56|185.16|187.5|185.1|187.62|185.22|187.5|185.1|0
1651135730000|2022-04-28 08:48:50|187.32|184.92|187.44|185.04|187.44|185.04|187.32|184.92|0
1651135740000|2022-04-28 08:49:00|187.32|184.92|187.8|185.4|187.8|185.4|187.32|184.92|0
1651135750000|2022-04-28 08:49:10|187.68|185.28|188.04|185.64|188.04|185.64|187.68|185.28|0
1651135760000|2022-04-28 08:49:20|188.16|185.76|187.98|185.58|188.16|185.76|187.98|185.58|0
1651135770000|2022-04-28 08:49:30|187.92|185.52|188.04|185.64|188.04|185.64|187.92|185.52|0
1651135780000|2022-04-28 08:49:40|188.16|185.76|188.16|185.76|188.16|185.76|188.16|185.76|0
1651135790000|2022-04-28 08:49:50|188.04|185.64|187.98|185.58|188.04|185.64|187.98|185.58|0
1651135800000|2022-04-28 08:50:00|187.92|185.52|188.04|185.64|188.16|185.76|187.92|185.52|0
1651135810000|2022-04-28 08:50:10|188.1|185.7|188.04|185.64|188.1|185.7|188.04|185.64|0
1651135820000|2022-04-28 08:50:20|188.15|185.75|188.15|185.75|188.15|185.75|188.1|185.7|0
1651135830000|2022-04-28 08:50:30|188.1|185.7|188.15|185.75|188.15|185.75|188.04|185.64|0
1651135840000|2022-04-28 08:50:40|188.22|185.82|188.39|185.99|188.39|185.99|188.22|185.82|0
1651135850000|2022-04-28 08:50:50|188.63|186.23|188.63|186.23|188.63|186.23|188.57|186.17|0
1651135860000|2022-04-28 08:51:00|188.39|185.99|188.27|185.87|188.39|185.99|188.27|185.87|0
1651135870000|2022-04-28 08:51:10|188.04|185.64|188.15|185.75|188.15|185.75|187.8|185.4|0
1651135890000|2022-04-28 08:51:30|188.27|185.87|188.15|185.75|188.27|185.87|188.15|185.75|0
1651135900000|2022-04-28 08:51:40|188.03|185.63|188.03|185.63|188.03|185.63|188.03|185.63|0
1651135910000|2022-04-28 08:51:50|187.98|185.58|187.92|185.52|187.98|185.58|187.92|185.52|0
1651135920000|2022-04-28 08:52:00|188.03|185.63|187.98|185.58|188.03|185.63|187.98|185.58|0
1651135930000|2022-04-28 08:52:10|187.92|185.52|187.98|185.58|187.98|185.58|187.74|185.34|0
1651135940000|2022-04-28 08:52:20|187.92|185.52|187.74|185.34|187.92|185.52|187.74|185.34|0
1651135950000|2022-04-28 08:52:30|187.8|185.4|187.44|185.04|187.8|185.4|187.44|185.04|0
1651135960000|2022-04-28 08:52:40|187.56|185.16|187.8|185.4|187.8|185.4|187.56|185.16|0
1651135970000|2022-04-28 08:52:50|187.68|185.28|187.8|185.4|187.8|185.4|187.68|185.28|0
1651135980000|2022-04-28 08:53:00|187.68|185.28|187.68|185.28|187.68|185.28|187.68|185.28|0
1651135990000|2022-04-28 08:53:10|187.8|185.4|187.68|185.28|187.8|185.4|187.68|185.28|0
1651136000000|2022-04-28 08:53:20|187.8|185.4|187.91|185.51|187.91|185.51|187.8|185.4|0
1651136010000|2022-04-28 08:53:30|187.86|185.46|187.8|185.4|187.86|185.46|187.8|185.4|0
1651136020000|2022-04-28 08:53:40|187.79|185.39|187.79|185.39|187.79|185.39|187.79|185.39|0
1651136030000|2022-04-28 08:53:50|187.68|185.28|187.62|185.22|187.68|185.28|187.62|185.22|0
1651136040000|2022-04-28 08:54:00|187.68|185.28|187.68|185.28|187.79|185.39|187.68|185.28|0
1651136050000|2022-04-28 08:54:10|187.62|185.22|187.68|185.28|187.68|185.28|187.62|185.22|0
1651136060000|2022-04-28 08:54:20|187.56|185.16|187.56|185.16|187.56|185.16|187.56|185.16|0
1651136070000|2022-04-28 08:54:30|187.62|185.22|187.62|185.22|187.62|185.22|187.62|185.22|0
1651136080000|2022-04-28 08:54:40|187.68|185.28|187.56|185.16|187.68|185.28|187.56|185.16|0
1651136090000|2022-04-28 08:54:50|187.44|185.04|187.5|185.1|187.5|185.1|187.44|185.04|0
1651136100000|2022-04-28 08:55:00|187.56|185.16|187.44|185.04|187.56|185.16|187.44|185.04|0
1651136110000|2022-04-28 08:55:10|187.32|184.92|187.44|185.04|187.44|185.04|187.32|184.92|0
1651136120000|2022-04-28 08:55:20|187.5|185.1|187.32|184.92|187.5|185.1|187.32|184.92|0
1651136140000|2022-04-28 08:55:40|187.26|184.86|187.32|184.92|187.32|184.92|187.26|184.86|0
1651136150000|2022-04-28 08:55:50|187.44|185.04|187.56|185.16|187.56|185.16|187.44|185.04|0
1651136160000|2022-04-28 08:56:00|187.67|185.27|187.32|184.92|187.67|185.27|187.32|184.92|0
1651136170000|2022-04-28 08:56:10|187.44|185.04|187.44|185.04|187.44|185.04|187.38|184.98|0
1651136180000|2022-04-28 08:56:20|187.32|184.92|187.44|185.04|187.44|185.04|187.32|184.92|0
1651136220000|2022-04-28 08:57:00|187.55|185.15|187.67|185.27|187.67|185.27|187.55|185.15|0
1651136230000|2022-04-28 08:57:10|187.55|185.15|187.67|185.27|187.67|185.27|187.55|185.15|0
1651136240000|2022-04-28 08:57:20|187.73|185.33|187.79|185.39|187.79|185.39|187.73|185.33|0
1651136250000|2022-04-28 08:57:30|187.91|185.51|187.67|185.27|187.91|185.51|187.62|185.22|0
1651136260000|2022-04-28 08:57:40|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1651136270000|2022-04-28 08:57:50|187.67|185.27|187.55|185.15|187.67|185.27|187.55|185.15|0
1651136280000|2022-04-28 08:58:00|187.43|185.03|187.43|185.03|187.55|185.15|187.43|185.03|0
1651136300000|2022-04-28 08:58:20|187.32|184.92|187.2|184.8|187.32|184.92|187.2|184.8|0
1651136310000|2022-04-28 08:58:30|187.08|184.68|186.96|184.56|187.08|184.68|186.96|184.56|0
1651136320000|2022-04-28 08:58:40|187.2|184.8|186.96|184.56|187.2|184.8|186.96|184.56|0
1651136330000|2022-04-28 08:58:50|186.84|184.44|186.84|184.44|186.84|184.44|186.84|184.44|0
1651136340000|2022-04-28 08:59:00|186.96|184.56|186.84|184.44|186.96|184.56|186.84|184.44|0
1651136350000|2022-04-28 08:59:10|186.9|184.5|186.84|184.44|186.9|184.5|186.84|184.44|0
1651136360000|2022-04-28 08:59:20|186.9|184.5|186.84|184.44|186.96|184.56|186.84|184.44|0
1651136370000|2022-04-28 08:59:30|186.48|184.08|186.48|184.08|186.48|184.08|186.48|184.08|0
1651136380000|2022-04-28 08:59:40|186.37|183.97|186.48|184.08|186.48|184.08|186.37|183.97|0
1651136390000|2022-04-28 08:59:50|186.43|184.03|185.42|183.02|186.43|184.03|185.42|183.02|0
1651136400000|2022-04-28 09:00:00|185.19|182.79|184.95|182.55|185.19|182.79|184.95|182.55|0
1651136410000|2022-04-28 09:00:10|184.83|182.43|184.36|181.96|184.83|182.43|184.36|181.96|0
1651136420000|2022-04-28 09:00:20|184.31|181.91|184.95|182.55|184.95|182.55|184.31|181.91|0
1651136430000|2022-04-28 09:00:30|185.18|182.78|185.54|183.14|185.54|183.14|185.18|182.78|0
1651136440000|2022-04-28 09:00:40|185.48|183.08|185.66|183.26|185.72|183.32|185.48|183.08|0
1651136450000|2022-04-28 09:00:50|185.54|183.14|185.77|183.37|185.77|183.37|185.54|183.14|0
1651136460000|2022-04-28 09:01:00|185.66|183.26|185.77|183.37|185.77|183.37|185.66|183.26|0
1651136470000|2022-04-28 09:01:10|186.01|183.61|186.19|183.79|186.19|183.79|186.01|183.61|0
1651136480000|2022-04-28 09:01:20|186.13|183.73|186.25|183.85|186.25|183.85|186.13|183.73|0
1651136490000|2022-04-28 09:01:30|186.36|183.96|186.13|183.73|186.36|183.96|186.13|183.73|0
1651136500000|2022-04-28 09:01:40|186.19|183.79|186.36|183.96|186.36|183.96|186.19|183.79|0
1651136510000|2022-04-28 09:01:50|186.48|184.08|186.36|183.96|186.48|184.08|186.36|183.96|0
1651136520000|2022-04-28 09:02:00|186.01|183.61|186.01|183.61|186.13|183.73|186.01|183.61|0
1651136530000|2022-04-28 09:02:10|185.77|183.37|185.77|183.37|185.95|183.55|185.77|183.37|0
1651136540000|2022-04-28 09:02:20|185.65|183.25|186.01|183.61|186.01|183.61|185.65|183.25|0
1651136550000|2022-04-28 09:02:30|186.13|183.73|186.01|183.61|186.13|183.73|186.01|183.61|0
1651136560000|2022-04-28 09:02:40|185.89|183.49|186.01|183.61|186.01|183.61|185.89|183.49|0
1651136570000|2022-04-28 09:02:50|185.77|183.37|185.42|183.02|185.89|183.49|185.42|183.02|0
1651136580000|2022-04-28 09:03:00|185.3|182.9|185.48|183.08|185.48|183.08|185.3|182.9|0
1651136590000|2022-04-28 09:03:10|185.54|183.14|185.77|183.37|185.77|183.37|185.54|183.14|0
1651136600000|2022-04-28 09:03:20|185.89|183.49|185.83|183.43|185.89|183.49|185.77|183.37|0
1651136610000|2022-04-28 09:03:30|185.89|183.49|186.01|183.61|186.01|183.61|185.89|183.49|0
1651136620000|2022-04-28 09:03:40|185.77|183.37|185.36|182.96|185.77|183.37|185.36|182.96|0
1651136630000|2022-04-28 09:03:50|185.42|183.02|185.3|182.9|185.42|183.02|185.3|182.9|0
1651136640000|2022-04-28 09:04:00|185.24|182.84|185.06|182.66|185.3|182.9|185.06|182.66|0
1651136650000|2022-04-28 09:04:10|184.77|182.37|184.71|182.31|184.95|182.55|184.71|182.31|0
1651136660000|2022-04-28 09:04:20|184.83|182.43|184.71|182.31|184.83|182.43|184.65|182.25|0
1651136670000|2022-04-28 09:04:30|184.59|182.19|184.83|182.43|184.83|182.43|184.59|182.19|0
1651136680000|2022-04-28 09:04:40|184.77|182.37|184.89|182.49|185.06|182.66|184.77|182.37|0
1651136690000|2022-04-28 09:04:50|184.95|182.55|185.12|182.72|185.12|182.72|184.95|182.55|0
1651136700000|2022-04-28 09:05:00|185.3|182.9|184.95|182.55|185.3|182.9|184.95|182.55|0
1651136710000|2022-04-28 09:05:10|185.18|182.78|185.06|182.66|185.24|182.84|185.06|182.66|0
1651136720000|2022-04-28 09:05:20|185.18|182.78|185.18|182.78|185.18|182.78|185.18|182.78|0
1651136730000|2022-04-28 09:05:30|185.3|182.9|185.18|182.78|185.3|182.9|185.18|182.78|0
1651136740000|2022-04-28 09:05:40|185.12|182.72|185.06|182.66|185.18|182.78|185.06|182.66|0
1651136750000|2022-04-28 09:05:50|185.18|182.78|185.24|182.84|185.3|182.9|185.18|182.78|0
1651136760000|2022-04-28 09:06:00|185.3|182.9|185.3|182.9|185.42|183.02|185.3|182.9|0
1651136770000|2022-04-28 09:06:10|185.18|182.78|185.18|182.78|185.24|182.84|185.12|182.72|0
1651136780000|2022-04-28 09:06:20|185.3|182.9|185.42|183.02|185.42|183.02|185.3|182.9|0
1651136790000|2022-04-28 09:06:30|185.77|183.37|185.77|183.37|185.77|183.37|185.77|183.37|0
1651136800000|2022-04-28 09:06:40|185.71|183.31|185.77|183.37|185.77|183.37|185.71|183.31|0
1651136810000|2022-04-28 09:06:50|185.71|183.31|185.89|183.49|185.89|183.49|185.71|183.31|0
1651136820000|2022-04-28 09:07:00|186.01|183.61|185.77|183.37|186.01|183.61|185.77|183.37|0
1651136830000|2022-04-28 09:07:10|185.89|183.49|186.01|183.61|186.01|183.61|185.89|183.49|0
1651136840000|2022-04-28 09:07:20|186|183.6|186.07|183.67|186.07|183.67|186|183.6|0
1651136850000|2022-04-28 09:07:30|186.12|183.72|186.12|183.72|186.24|183.84|186.12|183.72|0
1651136860000|2022-04-28 09:07:40|185.89|183.49|186.12|183.72|186.12|183.72|185.89|183.49|0
1651136870000|2022-04-28 09:07:50|186.18|183.78|186.12|183.72|186.18|183.78|186.12|183.72|0
1651136880000|2022-04-28 09:08:00|185.71|183.31|185.77|183.37|185.77|183.37|185.65|183.25|0
1651136890000|2022-04-28 09:08:10|185.71|183.31|185.89|183.49|185.89|183.49|185.71|183.31|0
1651136900000|2022-04-28 09:08:20|185.83|183.43|185.83|183.43|185.95|183.55|185.83|183.43|0
1651136910000|2022-04-28 09:08:30|185.95|183.55|185.83|183.43|185.95|183.55|185.77|183.37|0
1651136920000|2022-04-28 09:08:40|186|183.6|185.89|183.49|186.12|183.72|185.89|183.49|0
1651136930000|2022-04-28 09:08:50|186|183.6|186.12|183.72|186.12|183.72|186|183.6|0
1651136940000|2022-04-28 09:09:00|186.24|183.84|186.12|183.72|186.24|183.84|186.12|183.72|0
1651136950000|2022-04-28 09:09:10|186.36|183.96|186.3|183.9|186.36|183.96|186.12|183.72|0
1651136960000|2022-04-28 09:09:20|186.24|183.84|186.24|183.84|186.24|183.84|186.12|183.72|0
1651136970000|2022-04-28 09:09:30|186.36|183.96|186.95|184.55|186.95|184.55|186.36|183.96|0
1651136980000|2022-04-28 09:09:40|187.07|184.67|187.07|184.67|187.07|184.67|187.01|184.61|0
1651136990000|2022-04-28 09:09:50|186.95|184.55|186.83|184.43|186.95|184.55|186.83|184.43|0
1651137000000|2022-04-28 09:10:00|186.71|184.31|186.71|184.31|186.83|184.43|186.71|184.31|0
1651137010000|2022-04-28 09:10:10|186.77|184.37|186.95|184.55|186.95|184.55|186.77|184.37|0
1651137020000|2022-04-28 09:10:20|187.07|184.67|187.19|184.79|187.19|184.79|187.07|184.67|0
1651137030000|2022-04-28 09:10:30|187.07|184.67|187.31|184.91|187.31|184.91|187.07|184.67|0
1651137040000|2022-04-28 09:10:40|187.42|185.02|187.07|184.67|187.42|185.02|187.07|184.67|0
1651137050000|2022-04-28 09:10:50|187.19|184.79|187.07|184.67|187.19|184.79|187.07|184.67|0
1651137060000|2022-04-28 09:11:00|186.83|184.43|186.83|184.43|186.83|184.43|186.71|184.31|0
1651137070000|2022-04-28 09:11:10|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1651137080000|2022-04-28 09:11:20|186.83|184.43|187.07|184.67|187.07|184.67|186.71|184.31|0
1651137090000|2022-04-28 09:11:30|187.19|184.79|187.3|184.9|187.42|185.02|187.19|184.79|0
1651137100000|2022-04-28 09:11:40|187.42|185.02|187.3|184.9|187.42|185.02|187.3|184.9|0
1651137110000|2022-04-28 09:11:50|187.19|184.79|187.42|185.02|187.42|185.02|187.19|184.79|0
1651137120000|2022-04-28 09:12:00|187.54|185.14|187.07|184.67|187.54|185.14|187.07|184.67|0
1651137130000|2022-04-28 09:12:10|187.13|184.73|187.07|184.67|187.13|184.73|187.07|184.67|0
1651137140000|2022-04-28 09:12:20|186.95|184.55|187.19|184.79|187.3|184.9|186.95|184.55|0
1651137150000|2022-04-28 09:12:30|187.25|184.85|187.66|185.26|187.66|185.26|187.19|184.79|0
1651137160000|2022-04-28 09:12:40|187.72|185.32|187.66|185.26|187.72|185.32|187.66|185.26|0
1651137170000|2022-04-28 09:12:50|187.54|185.14|187.3|184.9|187.54|185.14|187.3|184.9|0
1651137180000|2022-04-28 09:13:00|187.42|185.02|187.42|185.02|187.42|185.02|187.37|184.97|0
1651137190000|2022-04-28 09:13:10|187.54|185.14|187.18|184.78|187.54|185.14|187.18|184.78|0
1651137200000|2022-04-28 09:13:20|187.3|184.9|187.36|184.96|187.42|185.02|187.3|184.9|0
1651137210000|2022-04-28 09:13:30|187.42|185.02|187.54|185.14|187.54|185.14|187.3|184.9|0
1651137230000|2022-04-28 09:13:50|187.9|185.5|187.96|185.56|188.14|185.74|187.9|185.5|0
1651137240000|2022-04-28 09:14:00|188.14|185.74|187.84|185.44|188.14|185.74|187.78|185.38|0
1651137250000|2022-04-28 09:14:10|187.78|185.38|187.78|185.38|187.9|185.5|187.72|185.32|0
1651137270000|2022-04-28 09:14:30|187.84|185.44|188.13|185.73|188.13|185.73|187.78|185.38|0
1651137280000|2022-04-28 09:14:40|188.02|185.62|188.02|185.62|188.02|185.62|187.9|185.5|0
1651137290000|2022-04-28 09:14:50|187.84|185.44|187.66|185.26|187.9|185.5|187.66|185.26|0
1651137300000|2022-04-28 09:15:00|187.78|185.38|188.13|185.73|188.13|185.73|187.78|185.38|0
1651137310000|2022-04-28 09:15:10|188.08|185.68|188.08|185.68|188.08|185.68|188.08|185.68|0
1651137320000|2022-04-28 09:15:20|188.13|185.73|188.25|185.85|188.25|185.85|188.13|185.73|0
1651137330000|2022-04-28 09:15:30|188.32|185.92|188.37|185.97|188.37|185.97|188.32|185.92|0
1651137340000|2022-04-28 09:15:40|188.32|185.92|188.01|185.61|188.32|185.92|188.01|185.61|0
1651137350000|2022-04-28 09:15:50|187.9|185.5|188.01|185.61|188.01|185.61|187.9|185.5|0
1651137360000|2022-04-28 09:16:00|188.25|185.85|188.25|185.85|188.37|185.97|188.25|185.85|0
1651137370000|2022-04-28 09:16:10|188.37|185.97|188.37|185.97|188.37|185.97|188.37|185.97|0
1651137380000|2022-04-28 09:16:20|188.49|186.09|188.61|186.21|188.61|186.21|188.49|186.09|0
1651137390000|2022-04-28 09:16:30|188.73|186.33|188.55|186.15|188.73|186.33|188.55|186.15|0
1651137400000|2022-04-28 09:16:40|188.61|186.21|188.37|185.97|188.61|186.21|188.37|185.97|0
1651137410000|2022-04-28 09:16:50|188.49|186.09|188.49|186.09|188.55|186.15|188.49|186.09|0
1651137420000|2022-04-28 09:17:00|188.37|185.97|188.37|185.97|188.49|186.09|188.37|185.97|0
1651137430000|2022-04-28 09:17:10|188.43|186.03|188.61|186.21|188.61|186.21|188.43|186.03|0
1651137440000|2022-04-28 09:17:20|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1651137450000|2022-04-28 09:17:30|188.37|185.97|188.25|185.85|188.37|185.97|188.25|185.85|0
1651137460000|2022-04-28 09:17:40|188.19|185.79|188.25|185.85|188.25|185.85|188.19|185.79|0
1651137470000|2022-04-28 09:17:50|188.31|185.91|188.25|185.85|188.37|185.97|188.25|185.85|0
1651137480000|2022-04-28 09:18:00|188.19|185.79|188.25|185.85|188.25|185.85|188.19|185.79|0
1651137490000|2022-04-28 09:18:10|188.19|185.79|188.25|185.85|188.25|185.85|188.19|185.79|0
1651137500000|2022-04-28 09:18:20|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1651137520000|2022-04-28 09:18:40|188.55|186.15|188.49|186.09|188.55|186.15|188.49|186.09|0
1651137530000|2022-04-28 09:18:50|188.37|185.97|188.31|185.91|188.37|185.97|188.31|185.91|0
1651137540000|2022-04-28 09:19:00|188.25|185.85|188.37|185.97|188.37|185.97|188.25|185.85|0
1651137550000|2022-04-28 09:19:10|188.25|185.85|188.31|185.91|188.37|185.97|188.25|185.85|0
1651137560000|2022-04-28 09:19:20|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1651137570000|2022-04-28 09:19:30|188.55|186.15|188.37|185.97|188.55|186.15|188.37|185.97|0
1651137580000|2022-04-28 09:19:40|188.49|186.09|188.37|185.97|188.49|186.09|188.37|185.97|0
1651137590000|2022-04-28 09:19:50|188.49|186.09|188.25|185.85|188.49|186.09|188.25|185.85|0
1651137600000|2022-04-28 09:20:00|188.31|185.91|188.31|185.91|188.31|185.91|188.31|185.91|0
1651137610000|2022-04-28 09:20:10|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1651137630000|2022-04-28 09:20:30|188.37|185.97|188.37|185.97|188.49|186.09|188.37|185.97|0
1651137660000|2022-04-28 09:21:00|188.49|186.09|188.37|185.97|188.49|186.09|188.37|185.97|0
1651137670000|2022-04-28 09:21:10|188.49|186.09|188.37|185.97|188.49|186.09|188.37|185.97|0
1651137690000|2022-04-28 09:21:30|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1651137700000|2022-04-28 09:21:40|188.37|185.97|188.37|185.97|188.37|185.97|188.25|185.85|0
1651137720000|2022-04-28 09:22:00|188.49|186.09|188.37|185.97|188.49|186.09|188.37|185.97|0
1651137740000|2022-04-28 09:22:20|188.25|185.85|188.13|185.73|188.25|185.85|188.13|185.73|0
1651137750000|2022-04-28 09:22:30|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1651137760000|2022-04-28 09:22:40|188.13|185.73|188.13|185.73|188.25|185.85|188.13|185.73|0
1651137770000|2022-04-28 09:22:50|188.01|185.61|188.01|185.61|188.13|185.73|188.01|185.61|0
1651137780000|2022-04-28 09:23:00|187.95|185.55|188.13|185.73|188.13|185.73|187.95|185.55|0
1651137790000|2022-04-28 09:23:10|188.01|185.61|187.95|185.55|188.01|185.61|187.95|185.55|0
1651137800000|2022-04-28 09:23:20|188.01|185.61|187.71|185.31|188.01|185.61|187.71|185.31|0
1651137810000|2022-04-28 09:23:30|187.65|185.25|187.53|185.13|187.65|185.25|187.53|185.13|0
1651137820000|2022-04-28 09:23:40|187.65|185.25|187.77|185.37|187.83|185.43|187.65|185.25|0
1651137830000|2022-04-28 09:23:50|187.65|185.25|187.71|185.31|187.71|185.31|187.65|185.25|0
1651137840000|2022-04-28 09:24:00|187.65|185.25|187.53|185.13|187.65|185.25|187.53|185.13|0
1651137850000|2022-04-28 09:24:10|187.65|185.25|187.77|185.37|187.83|185.43|187.65|185.25|0
1651137860000|2022-04-28 09:24:20|187.71|185.31|187.53|185.13|187.71|185.31|187.53|185.13|0
1651137870000|2022-04-28 09:24:30|187.41|185.01|187.53|185.13|187.53|185.13|187.41|185.01|0
1651137880000|2022-04-28 09:24:40|187.65|185.25|187.71|185.31|187.77|185.37|187.59|185.19|0
1651137890000|2022-04-28 09:24:50|187.77|185.37|187.59|185.19|187.77|185.37|187.59|185.19|0
1651137900000|2022-04-28 09:25:00|187.53|185.13|187.65|185.25|187.65|185.25|187.41|185.01|0
1651137920000|2022-04-28 09:25:20|187.77|185.37|187.65|185.25|187.77|185.37|187.65|185.25|0
1651137930000|2022-04-28 09:25:30|187.53|185.13|187.65|185.25|187.65|185.25|187.53|185.13|0
1651137940000|2022-04-28 09:25:40|187.77|185.37|188.13|185.73|188.13|185.73|187.77|185.37|0
1651137950000|2022-04-28 09:25:50|188.07|185.67|188.01|185.61|188.07|185.67|188.01|185.61|0
1651137960000|2022-04-28 09:26:00|188.13|185.73|188.24|185.84|188.24|185.84|188.13|185.73|0
1651137970000|2022-04-28 09:26:10|188.36|185.96|188.6|186.2|188.6|186.2|188.36|185.96|0
1651137980000|2022-04-28 09:26:20|188.48|186.08|188.36|185.96|188.48|186.08|188.36|185.96|0
1651137990000|2022-04-28 09:26:30|188.24|185.84|188.36|185.96|188.36|185.96|188.12|185.72|0
1651138000000|2022-04-28 09:26:40|188.24|185.84|188.36|185.96|188.36|185.96|188.24|185.84|0
1651138010000|2022-04-28 09:26:50|188.43|186.03|188.48|186.08|188.48|186.08|188.43|186.03|0
1651138020000|2022-04-28 09:27:00|188.6|186.2|188.6|186.2|188.6|186.2|188.48|186.08|0
1651138030000|2022-04-28 09:27:10|188.72|186.32|189.2|186.8|189.2|186.8|188.72|186.32|0
1651138040000|2022-04-28 09:27:20|189.08|186.68|189.02|186.62|189.08|186.68|188.84|186.44|0
1651138050000|2022-04-28 09:27:30|189.08|186.68|189.32|186.92|189.32|186.92|189.08|186.68|0
1651138060000|2022-04-28 09:27:40|189.38|186.98|189.32|186.92|189.38|186.98|189.2|186.8|0
1651138070000|2022-04-28 09:27:50|189.44|187.04|189.8|187.4|189.8|187.4|189.44|187.04|0
1651138080000|2022-04-28 09:28:00|189.44|187.04|189.44|187.04|189.56|187.16|189.44|187.04|0
1651138090000|2022-04-28 09:28:10|189.32|186.92|189.2|186.8|189.32|186.92|189.2|186.8|0
1651138100000|2022-04-28 09:28:20|188.96|186.56|188.84|186.44|189.14|186.74|188.84|186.44|0
1651138110000|2022-04-28 09:28:30|188.96|186.56|188.84|186.44|188.96|186.56|188.84|186.44|0
1651138120000|2022-04-28 09:28:40|188.96|186.56|188.96|186.56|188.96|186.56|188.9|186.5|0
1651138130000|2022-04-28 09:28:50|188.9|186.5|189.08|186.68|189.08|186.68|188.84|186.44|0
1651138140000|2022-04-28 09:29:00|189.2|186.8|189.32|186.92|189.32|186.92|189.2|186.8|0
1651138150000|2022-04-28 09:29:10|189.2|186.8|189.2|186.8|189.32|186.92|189.2|186.8|0
1651138160000|2022-04-28 09:29:20|189.32|186.92|189.44|187.04|189.44|187.04|189.32|186.92|0
1651138170000|2022-04-28 09:29:30|189.32|186.92|189.2|186.8|189.32|186.92|189.2|186.8|0
1651138180000|2022-04-28 09:29:40|189.32|186.92|188.96|186.56|189.32|186.92|188.96|186.56|0
1651138190000|2022-04-28 09:29:50|189.08|186.68|189.08|186.68|189.08|186.68|189.08|186.68|0
1651138200000|2022-04-28 09:30:00|188.9|186.5|188.96|186.56|188.96|186.56|188.84|186.44|0
1651138210000|2022-04-28 09:30:10|188.72|186.32|188.6|186.2|188.72|186.32|188.6|186.2|0
1651138220000|2022-04-28 09:30:20|188.12|185.72|188.24|185.84|188.36|185.96|188.12|185.72|0
1651138230000|2022-04-28 09:30:30|188.36|185.96|188.36|185.96|188.36|185.96|188.24|185.84|0
1651138240000|2022-04-28 09:30:40|188.48|186.08|188.66|186.26|188.66|186.26|188.48|186.08|0
1651138250000|2022-04-28 09:30:50|188.48|186.08|188.6|186.2|188.6|186.2|188.48|186.08|0
1651138260000|2022-04-28 09:31:00|188.48|186.08|188.6|186.2|188.6|186.2|188.48|186.08|0
1651138270000|2022-04-28 09:31:10|188.24|185.84|188.24|185.84|188.24|185.84|188.12|185.72|0
1651138280000|2022-04-28 09:31:20|188.48|186.08|188.48|186.08|188.6|186.2|188.48|186.08|0
1651138290000|2022-04-28 09:31:30|188.36|185.96|188.48|186.08|188.48|186.08|188.36|185.96|0
1651138300000|2022-04-28 09:31:40|188.6|186.2|188.6|186.2|188.6|186.2|188.6|186.2|0
1651138310000|2022-04-28 09:31:50|188.48|186.08|188.6|186.2|188.6|186.2|188.48|186.08|0
1651138320000|2022-04-28 09:32:00|188.72|186.32|188.72|186.32|188.84|186.44|188.72|186.32|0
1651138340000|2022-04-28 09:32:20|188.84|186.44|188.84|186.44|188.84|186.44|188.84|186.44|0
1651138350000|2022-04-28 09:32:30|188.96|186.56|188.96|186.56|188.96|186.56|188.96|186.56|0
1651138360000|2022-04-28 09:32:40|188.84|186.44|188.6|186.2|188.84|186.44|188.6|186.2|0
1651138370000|2022-04-28 09:32:50|188.48|186.08|188.48|186.08|188.48|186.08|188.48|186.08|0
1651138390000|2022-04-28 09:33:10|188.36|185.96|188.12|185.72|188.48|186.08|188.12|185.72|0
1651138400000|2022-04-28 09:33:20|188.18|185.78|188.18|185.78|188.18|185.78|188.12|185.72|0
1651138410000|2022-04-28 09:33:30|188.12|185.72|188.12|185.72|188.12|185.72|188|185.6|0
1651138420000|2022-04-28 09:33:40|188|185.6|187.94|185.54|188|185.6|187.94|185.54|0
1651138430000|2022-04-28 09:33:50|188|185.6|188|185.6|188.12|185.72|188|185.6|0
1651138440000|2022-04-28 09:34:00|188.06|185.66|188|185.6|188.06|185.66|187.88|185.48|0
1651138450000|2022-04-28 09:34:10|187.88|185.48|187.82|185.42|187.88|185.48|187.82|185.42|0
1651138460000|2022-04-28 09:34:20|187.88|185.48|187.76|185.36|187.88|185.48|187.76|185.36|0
1651138470000|2022-04-28 09:34:30|187.88|185.48|187.76|185.36|187.88|185.48|187.7|185.3|0
1651138480000|2022-04-28 09:34:40|187.88|185.48|188.12|185.72|188.12|185.72|187.88|185.48|0
1651138490000|2022-04-28 09:34:50|188.24|185.84|188.18|185.78|188.24|185.84|188.12|185.72|0
1651138500000|2022-04-28 09:35:00|188.24|185.84|187.88|185.48|188.24|185.84|187.88|185.48|0
1651138510000|2022-04-28 09:35:10|187.76|185.36|187.64|185.24|187.76|185.36|187.64|185.24|0
1651138520000|2022-04-28 09:35:20|187.76|185.36|187.88|185.48|187.88|185.48|187.76|185.36|0
1651138530000|2022-04-28 09:35:30|187.94|185.54|188.06|185.66|188.06|185.66|187.88|185.48|0
1651138540000|2022-04-28 09:35:40|188.12|185.72|188.12|185.72|188.12|185.72|188.12|185.72|0
1651138550000|2022-04-28 09:35:50|188.36|185.96|188.47|186.07|188.47|186.07|188.36|185.96|0
1651138560000|2022-04-28 09:36:00|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1651138570000|2022-04-28 09:36:10|188.47|186.07|188.59|186.19|188.59|186.19|188.47|186.07|0
1651138580000|2022-04-28 09:36:20|188.71|186.31|188.59|186.19|188.71|186.31|188.59|186.19|0
1651138590000|2022-04-28 09:36:30|188.71|186.31|188.66|186.26|188.71|186.31|188.66|186.26|0
1651138600000|2022-04-28 09:36:40|188.54|186.14|188.47|186.07|188.54|186.14|188.47|186.07|0
1651138610000|2022-04-28 09:36:50|188.35|185.95|188.47|186.07|188.47|186.07|188.35|185.95|0
1651138620000|2022-04-28 09:37:00|188.35|185.95|188.24|185.84|188.35|185.95|188.24|185.84|0
1651138630000|2022-04-28 09:37:10|188.47|186.07|188.59|186.19|188.59|186.19|188.47|186.07|0
1651138640000|2022-04-28 09:37:20|188.71|186.31|188.71|186.31|188.71|186.31|188.71|186.31|0
1651138650000|2022-04-28 09:37:30|188.65|186.25|188.71|186.31|188.71|186.31|188.65|186.25|0
1651138660000|2022-04-28 09:37:40|188.59|186.19|188.59|186.19|188.59|186.19|188.59|186.19|0
1651138670000|2022-04-28 09:37:50|188.47|186.07|188.59|186.19|188.59|186.19|188.47|186.07|0
1651138680000|2022-04-28 09:38:00|188.47|186.07|188.35|185.95|188.47|186.07|188.35|185.95|0
1651138690000|2022-04-28 09:38:10|188.47|186.07|188.59|186.19|188.59|186.19|188.47|186.07|0
1651138700000|2022-04-28 09:38:20|188.47|186.07|188.47|186.07|188.53|186.13|188.47|186.07|0
1651138710000|2022-04-28 09:38:30|188.35|185.95|188.3|185.9|188.35|185.95|188.3|185.9|0
1651138720000|2022-04-28 09:38:40|188.35|185.95|188.71|186.31|188.71|186.31|188.35|185.95|0
1651138730000|2022-04-28 09:38:50|188.95|186.55|188.95|186.55|188.95|186.55|188.95|186.55|0
1651138740000|2022-04-28 09:39:00|189.19|186.79|189.19|186.79|189.19|186.79|189.07|186.67|0
1651138750000|2022-04-28 09:39:10|189.31|186.91|189.43|187.03|189.43|187.03|189.31|186.91|0
1651138760000|2022-04-28 09:39:20|189.31|186.91|189.31|186.91|189.37|186.97|189.31|186.91|0
1651138770000|2022-04-28 09:39:30|189.19|186.79|189.55|187.15|189.55|187.15|189.19|186.79|0
1651138780000|2022-04-28 09:39:40|189.43|187.03|189.91|187.51|189.91|187.51|189.43|187.03|0
1651138790000|2022-04-28 09:39:50|190.03|187.63|189.91|187.51|190.03|187.63|189.91|187.51|0
1651138800000|2022-04-28 09:40:00|189.79|187.39|189.61|187.21|189.79|187.39|189.61|187.21|0
1651138810000|2022-04-28 09:40:10|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1651138820000|2022-04-28 09:40:20|189.61|187.21|189.67|187.27|189.67|187.27|189.55|187.15|0
1651138840000|2022-04-28 09:40:40|189.79|187.39|189.67|187.27|189.79|187.39|189.67|187.27|0
1651138850000|2022-04-28 09:40:50|189.55|187.15|189.43|187.03|189.55|187.15|189.43|187.03|0
1651138860000|2022-04-28 09:41:00|189.19|186.79|189.19|186.79|189.31|186.91|189.19|186.79|0
1651138870000|2022-04-28 09:41:10|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1651138880000|2022-04-28 09:41:20|188.95|186.55|189.19|186.79|189.19|186.79|188.95|186.55|0
1651138890000|2022-04-28 09:41:30|189.13|186.73|189.13|186.73|189.13|186.73|189.13|186.73|0
1651138900000|2022-04-28 09:41:40|189.19|186.79|189.07|186.67|189.19|186.79|189.07|186.67|0
1651138910000|2022-04-28 09:41:50|188.83|186.43|188.83|186.43|188.95|186.55|188.83|186.43|0
1651138920000|2022-04-28 09:42:00|188.95|186.55|188.83|186.43|188.95|186.55|188.83|186.43|0
1651138930000|2022-04-28 09:42:10|188.71|186.31|188.71|186.31|188.77|186.37|188.71|186.31|0
1651138940000|2022-04-28 09:42:20|188.59|186.19|188.71|186.31|188.71|186.31|188.59|186.19|0
1651138950000|2022-04-28 09:42:30|188.59|186.19|188.59|186.19|188.59|186.19|188.59|186.19|0
1651138960000|2022-04-28 09:42:40|188.77|186.37|188.77|186.37|188.77|186.37|188.71|186.31|0
1651138970000|2022-04-28 09:42:50|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1651138980000|2022-04-28 09:43:00|188.77|186.37|188.77|186.37|188.77|186.37|188.77|186.37|0
1651138990000|2022-04-28 09:43:10|188.83|186.43|188.83|186.43|188.95|186.55|188.83|186.43|0
1651139010000|2022-04-28 09:43:30|188.95|186.55|188.83|186.43|188.95|186.55|188.83|186.43|0
1651139030000|2022-04-28 09:43:50|188.89|186.49|188.95|186.55|188.95|186.55|188.89|186.49|0
1651139040000|2022-04-28 09:44:00|188.83|186.43|189.06|186.66|189.07|186.67|188.83|186.43|0
1651139050000|2022-04-28 09:44:10|188.95|186.55|188.89|186.49|188.95|186.55|188.83|186.43|0
1651139060000|2022-04-28 09:44:20|188.95|186.55|189.06|186.66|189.18|186.78|188.95|186.55|0
1651139070000|2022-04-28 09:44:30|189.01|186.61|189.06|186.66|189.06|186.66|189.01|186.61|0
1651139090000|2022-04-28 09:44:50|189.18|186.78|190.62|188.22|190.62|188.22|189.18|186.78|0
1651139100000|2022-04-28 09:45:00|190.98|188.58|191.22|188.82|191.22|188.82|190.62|188.22|0
1651139110000|2022-04-28 09:45:10|191.1|188.7|190.93|188.53|191.1|188.7|190.93|188.53|0
1651139120000|2022-04-28 09:45:20|191.1|188.7|191.1|188.7|191.1|188.7|190.98|188.58|0
1651139130000|2022-04-28 09:45:30|190.69|188.29|190.98|188.58|190.98|188.58|190.69|188.29|0
1651139140000|2022-04-28 09:45:40|190.93|188.53|190.86|188.46|190.98|188.58|190.86|188.46|0
1651139150000|2022-04-28 09:45:50|190.93|188.53|190.74|188.34|190.93|188.53|190.74|188.34|0
1651139160000|2022-04-28 09:46:00|190.86|188.46|190.74|188.34|190.86|188.46|190.74|188.34|0
1651139170000|2022-04-28 09:46:10|190.62|188.22|190.14|187.74|190.62|188.22|190.14|187.74|0
1651139180000|2022-04-28 09:46:20|190.26|187.86|190.14|187.74|190.26|187.86|190.14|187.74|0
1651139190000|2022-04-28 09:46:30|190.02|187.62|190.14|187.74|190.26|187.86|190.02|187.62|0
1651139200000|2022-04-28 09:46:40|190.26|187.86|190.14|187.74|190.26|187.86|190.14|187.74|0
1651139210000|2022-04-28 09:46:50|190.02|187.62|190.38|187.98|190.38|187.98|190.02|187.62|0
1651139220000|2022-04-28 09:47:00|190.14|187.74|190.08|187.68|190.26|187.86|190.08|187.68|0
1651139230000|2022-04-28 09:47:10|189.9|187.5|190.02|187.62|190.02|187.62|189.9|187.5|0
1651139240000|2022-04-28 09:47:20|189.96|187.56|189.72|187.32|190.02|187.62|189.66|187.26|0
1651139250000|2022-04-28 09:47:30|189.66|187.26|189.66|187.26|189.66|187.26|189.6|187.2|0
1651139260000|2022-04-28 09:47:40|189.48|187.08|189.3|186.9|189.48|187.08|189.06|186.66|0
1651139270000|2022-04-28 09:47:50|189.18|186.78|189.3|186.9|189.36|186.96|189.18|186.78|0
1651139280000|2022-04-28 09:48:00|189.18|186.78|189.06|186.66|189.3|186.9|189.06|186.66|0
1651139290000|2022-04-28 09:48:10|189.18|186.78|189.18|186.78|189.18|186.78|189.18|186.78|0
1651139300000|2022-04-28 09:48:20|189.24|186.84|189.06|186.66|189.24|186.84|189.06|186.66|0
1651139310000|2022-04-28 09:48:30|189.24|186.84|189.06|186.66|189.24|186.84|189.06|186.66|0
1651139320000|2022-04-28 09:48:40|189|186.6|189.06|186.66|189.06|186.66|189|186.6|0
1651139330000|2022-04-28 09:48:50|189.12|186.72|189.18|186.78|189.18|186.78|189.06|186.66|0
1651139340000|2022-04-28 09:49:00|189.3|186.9|189.24|186.84|189.3|186.9|189.24|186.84|0
1651139350000|2022-04-28 09:49:10|189.3|186.9|189.3|186.9|189.3|186.9|189.3|186.9|0
1651139360000|2022-04-28 09:49:20|189.42|187.02|189.42|187.02|189.42|187.02|189.42|187.02|0
1651139370000|2022-04-28 09:49:30|189.3|186.9|189.3|186.9|189.3|186.9|189.3|186.9|0
1651139390000|2022-04-28 09:49:50|189.36|186.96|189.3|186.9|189.48|187.08|189.3|186.9|0
1651139400000|2022-04-28 09:50:00|189.54|187.14|189.54|187.14|189.54|187.14|189.42|187.02|0
1651139410000|2022-04-28 09:50:10|189.48|187.08|189.72|187.32|189.9|187.5|189.48|187.08|0
1651139420000|2022-04-28 09:50:20|189.66|187.26|189.66|187.26|189.72|187.32|189.66|187.26|0
1651139430000|2022-04-28 09:50:30|189.72|187.32|189.66|187.26|189.78|187.38|189.66|187.26|0
1651139440000|2022-04-28 09:50:40|189.72|187.32|189.9|187.5|189.9|187.5|189.72|187.32|0
1651139450000|2022-04-28 09:50:50|189.96|187.56|189.96|187.56|189.96|187.56|189.96|187.56|0
1651139460000|2022-04-28 09:51:00|190.14|187.74|190.5|188.1|190.56|188.16|190.14|187.74|0
1651139470000|2022-04-28 09:51:10|190.44|188.04|190.86|188.46|190.86|188.46|190.44|188.04|0
1651139480000|2022-04-28 09:51:20|190.8|188.4|190.86|188.46|190.86|188.46|190.68|188.28|0
1651139490000|2022-04-28 09:51:30|190.8|188.4|190.62|188.22|190.8|188.4|190.62|188.22|0
1651139500000|2022-04-28 09:51:40|190.5|188.1|190.5|188.1|190.62|188.22|190.5|188.1|0
1651139510000|2022-04-28 09:51:50|190.44|188.04|190.5|188.1|190.5|188.1|190.44|188.04|0
1651139520000|2022-04-28 09:52:00|190.62|188.22|191.1|188.7|191.1|188.7|190.62|188.22|0
1651139530000|2022-04-28 09:52:10|190.98|188.58|191.22|188.82|191.22|188.82|190.98|188.58|0
1651139540000|2022-04-28 09:52:20|190.92|188.52|191.1|188.7|191.1|188.7|190.92|188.52|0
1651139550000|2022-04-28 09:52:30|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1651139560000|2022-04-28 09:52:40|191.1|188.7|191.22|188.82|191.22|188.82|191.1|188.7|0
1651139570000|2022-04-28 09:52:50|191.1|188.7|191.1|188.7|191.1|188.7|191.1|188.7|0
1651139580000|2022-04-28 09:53:00|190.98|188.58|190.86|188.46|190.98|188.58|190.86|188.46|0
1651139590000|2022-04-28 09:53:10|190.74|188.34|190.98|188.58|190.98|188.58|190.74|188.34|0
1651139600000|2022-04-28 09:53:20|191.1|188.7|190.98|188.58|191.1|188.7|190.98|188.58|0
1651139610000|2022-04-28 09:53:30|190.74|188.34|190.62|188.22|190.74|188.34|190.62|188.22|0
1651139620000|2022-04-28 09:53:40|190.5|188.1|190.86|188.46|190.86|188.46|190.5|188.1|0
1651139630000|2022-04-28 09:53:50|190.74|188.34|190.62|188.22|190.74|188.34|190.5|188.1|0
1651139640000|2022-04-28 09:54:00|190.38|187.98|190.5|188.1|190.5|188.1|190.38|187.98|0
1651139660000|2022-04-28 09:54:20|190.62|188.22|190.49|188.09|190.62|188.22|190.49|188.09|0
1651139670000|2022-04-28 09:54:30|190.62|188.22|190.61|188.21|190.62|188.22|190.61|188.21|0
1651139680000|2022-04-28 09:54:40|190.68|188.28|190.61|188.21|190.74|188.34|190.61|188.21|0
1651139690000|2022-04-28 09:54:50|190.49|188.09|190.01|187.61|190.49|188.09|190.01|187.61|0
1651139700000|2022-04-28 09:55:00|189.89|187.49|190.01|187.61|190.01|187.61|189.89|187.49|0
1651139710000|2022-04-28 09:55:10|190.13|187.73|190.86|188.46|191.1|188.7|190.13|187.73|0
1651139720000|2022-04-28 09:55:20|190.85|188.45|190.61|188.21|190.85|188.45|190.61|188.21|0
1651139730000|2022-04-28 09:55:30|190.73|188.33|190.98|188.58|190.98|188.58|190.61|188.21|0
1651139740000|2022-04-28 09:55:40|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1651139750000|2022-04-28 09:55:50|191.1|188.7|191.04|188.64|191.1|188.7|191.04|188.64|0
1651139760000|2022-04-28 09:56:00|191.22|188.82|191.04|188.64|191.22|188.82|190.97|188.57|0
1651139770000|2022-04-28 09:56:10|191.1|188.7|191.46|189.06|191.58|189.18|191.1|188.7|0
1651139780000|2022-04-28 09:56:20|191.58|189.18|191.7|189.3|191.7|189.3|191.58|189.18|0
1651139790000|2022-04-28 09:56:30|191.58|189.18|191.34|188.94|191.58|189.18|191.34|188.94|0
1651139800000|2022-04-28 09:56:40|191.46|189.06|191.09|188.69|191.46|189.06|191.09|188.69|0
1651139810000|2022-04-28 09:56:50|191.16|188.76|191.16|188.76|191.16|188.76|191.16|188.76|0
1651139820000|2022-04-28 09:57:00|191.21|188.81|191.28|188.88|191.34|188.94|191.21|188.81|0
1651139830000|2022-04-28 09:57:10|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1651139840000|2022-04-28 09:57:20|191.34|188.94|191.28|188.88|191.34|188.94|191.21|188.81|0
1651139850000|2022-04-28 09:57:30|191.58|189.18|191.46|189.06|191.58|189.18|191.46|189.06|0
1651139860000|2022-04-28 09:57:40|191.33|188.93|191.46|189.06|191.46|189.06|191.33|188.93|0
1651139870000|2022-04-28 09:57:50|191.28|188.88|191.16|188.76|191.28|188.88|191.16|188.76|0
1651139880000|2022-04-28 09:58:00|191.09|188.69|191.33|188.93|191.33|188.93|191.09|188.69|0
1651139890000|2022-04-28 09:58:10|191.4|189|191.33|188.93|191.4|189|191.28|188.88|0
1651139900000|2022-04-28 09:58:20|191.28|188.88|191.04|188.64|191.28|188.88|191.04|188.64|0
1651139910000|2022-04-28 09:58:30|191.09|188.69|191.09|188.69|191.09|188.69|190.85|188.45|0
1651139920000|2022-04-28 09:58:40|191.16|188.76|191.45|189.05|191.45|189.05|191.16|188.76|0
1651139930000|2022-04-28 09:58:50|191.4|189|191.33|188.93|191.4|189|191.33|188.93|0
1651139940000|2022-04-28 09:59:00|191.16|188.76|190.97|188.57|191.16|188.76|190.97|188.57|0
1651139950000|2022-04-28 09:59:10|191.03|188.63|190.91|188.51|191.03|188.63|190.91|188.51|0
1651139960000|2022-04-28 09:59:20|190.97|188.57|190.97|188.57|191.03|188.63|190.97|188.57|0
1651139970000|2022-04-28 09:59:30|190.91|188.51|190.85|188.45|190.97|188.57|190.85|188.45|0
1651139980000|2022-04-28 09:59:40|190.61|188.21|190.73|188.33|190.73|188.33|190.61|188.21|0
1651139990000|2022-04-28 09:59:50|190.67|188.27|190.61|188.21|190.73|188.33|190.61|188.21|0
1651140000000|2022-04-28 10:00:00|190.49|188.09|190.55|188.15|190.61|188.21|190.49|188.09|0
1651140010000|2022-04-28 10:00:10|190.73|188.33|190.61|188.21|190.73|188.33|190.61|188.21|0
1651140020000|2022-04-28 10:00:20|190.73|188.33|190.61|188.21|190.73|188.33|190.61|188.21|0
1651140040000|2022-04-28 10:00:40|190.49|188.09|190.37|187.97|190.49|188.09|190.13|187.73|0
1651140050000|2022-04-28 10:00:50|190.25|187.85|190.25|187.85|190.37|187.97|190.25|187.85|0
1651140060000|2022-04-28 10:01:00|190.37|187.97|190.49|188.09|190.49|188.09|190.37|187.97|0
1651140080000|2022-04-28 10:01:20|190.61|188.21|190.73|188.33|190.73|188.33|190.61|188.21|0
1651140090000|2022-04-28 10:01:30|190.61|188.21|190.49|188.09|190.61|188.21|190.49|188.09|0
1651140100000|2022-04-28 10:01:40|190.43|188.03|190.61|188.21|190.61|188.21|190.43|188.03|0
1651140110000|2022-04-28 10:01:50|190.67|188.27|190.73|188.33|190.73|188.33|190.67|188.27|0
1651140120000|2022-04-28 10:02:00|190.79|188.39|190.85|188.45|190.85|188.45|190.73|188.33|0
1651140130000|2022-04-28 10:02:10|191.21|188.81|191.33|188.93|191.33|188.93|191.21|188.81|0
1651140140000|2022-04-28 10:02:20|191.57|189.17|191.21|188.81|191.57|189.17|191.21|188.81|0
1651140150000|2022-04-28 10:02:30|191.33|188.93|191.21|188.81|191.33|188.93|191.21|188.81|0
1651140160000|2022-04-28 10:02:40|191.09|188.69|190.85|188.45|191.09|188.69|190.85|188.45|0
1651140170000|2022-04-28 10:02:50|190.49|188.09|190.61|188.21|190.61|188.21|190.49|188.09|0
1651140180000|2022-04-28 10:03:00|190.49|188.09|190.55|188.15|190.55|188.15|190.49|188.09|0
1651140190000|2022-04-28 10:03:10|190.49|188.09|190.67|188.27|190.73|188.33|190.49|188.09|0
1651140200000|2022-04-28 10:03:20|190.79|188.39|190.85|188.45|190.85|188.45|190.79|188.39|0
1651140210000|2022-04-28 10:03:30|191.09|188.69|190.73|188.33|191.09|188.69|190.73|188.33|0
1651140220000|2022-04-28 10:03:40|190.85|188.45|190.85|188.45|190.85|188.45|190.85|188.45|0
1651140230000|2022-04-28 10:03:50|191.03|188.63|191.03|188.63|191.03|188.63|191.03|188.63|0
1651140240000|2022-04-28 10:04:00|190.91|188.51|190.85|188.45|190.91|188.51|190.85|188.45|0
1651140250000|2022-04-28 10:04:10|190.97|188.57|190.85|188.45|190.97|188.57|190.85|188.45|0
1651140260000|2022-04-28 10:04:20|190.91|188.51|190.97|188.57|190.97|188.57|190.85|188.45|0
1651140270000|2022-04-28 10:04:30|190.85|188.45|190.91|188.51|190.97|188.57|190.85|188.45|0
1651140280000|2022-04-28 10:04:40|190.97|188.57|190.97|188.57|191.09|188.69|190.97|188.57|0
1651140290000|2022-04-28 10:04:50|191.09|188.69|190.97|188.57|191.09|188.69|190.97|188.57|0
1651140300000|2022-04-28 10:05:00|190.85|188.45|190.97|188.57|190.97|188.57|190.85|188.45|0
1651140310000|2022-04-28 10:05:10|190.85|188.45|190.97|188.57|190.97|188.57|190.85|188.45|0
1651140320000|2022-04-28 10:05:20|190.85|188.45|190.91|188.51|190.91|188.51|190.85|188.45|0
1651140330000|2022-04-28 10:05:30|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1651140340000|2022-04-28 10:05:40|190.85|188.45|190.67|188.27|190.85|188.45|190.67|188.27|0
1651140350000|2022-04-28 10:05:50|190.73|188.33|190.73|188.33|190.85|188.45|190.73|188.33|0
1651140360000|2022-04-28 10:06:00|190.61|188.21|190.24|187.84|190.61|188.21|190.24|187.84|0
1651140370000|2022-04-28 10:06:10|190.31|187.91|190.36|187.96|190.36|187.96|190.31|187.91|0
1651140380000|2022-04-28 10:06:20|190.31|187.91|190.24|187.84|190.31|187.91|190.24|187.84|0
1651140390000|2022-04-28 10:06:30|190.36|187.96|190.43|188.03|190.48|188.08|190.36|187.96|0
1651140400000|2022-04-28 10:06:40|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1651140410000|2022-04-28 10:06:50|190.48|188.08|190.43|188.03|190.48|188.08|190.43|188.03|0
1651140420000|2022-04-28 10:07:00|190.24|187.84|190|187.6|190.31|187.91|190|187.6|0
1651140430000|2022-04-28 10:07:10|189.88|187.48|189.76|187.36|189.88|187.48|189.76|187.36|0
1651140440000|2022-04-28 10:07:20|189.88|187.48|190.12|187.72|190.12|187.72|189.88|187.48|0
1651140450000|2022-04-28 10:07:30|190|187.6|190.12|187.72|190.12|187.72|190|187.6|0
1651140460000|2022-04-28 10:07:40|190.19|187.79|190.24|187.84|190.24|187.84|190.19|187.79|0
1651140470000|2022-04-28 10:07:50|190.48|188.08|190.55|188.15|190.55|188.15|190.48|188.08|0
1651140480000|2022-04-28 10:08:00|190.6|188.2|190.96|188.56|190.96|188.56|190.6|188.2|0
1651140490000|2022-04-28 10:08:10|190.79|188.39|190.84|188.44|190.91|188.51|190.79|188.39|0
1651140500000|2022-04-28 10:08:20|190.96|188.56|191.21|188.81|191.21|188.81|190.96|188.56|0
1651140510000|2022-04-28 10:08:30|191.57|189.17|191.33|188.93|191.57|189.17|191.33|188.93|0
1651140520000|2022-04-28 10:08:40|191.21|188.81|191.15|188.75|191.21|188.81|191.08|188.68|0
1651140530000|2022-04-28 10:08:50|191.08|188.68|191.08|188.68|191.21|188.81|191.08|188.68|0
1651140540000|2022-04-28 10:09:00|190.84|188.44|190.79|188.39|190.84|188.44|190.79|188.39|0
1651140550000|2022-04-28 10:09:10|190.72|188.32|190.48|188.08|190.72|188.32|190.48|188.08|0
1651140560000|2022-04-28 10:09:20|190.36|187.96|190.48|188.08|190.48|188.08|190.36|187.96|0
1651140570000|2022-04-28 10:09:30|190.54|188.14|190.6|188.2|190.6|188.2|190.48|188.08|0
1651140580000|2022-04-28 10:09:40|190.48|188.08|190.48|188.08|190.48|188.08|190.48|188.08|0
1651140590000|2022-04-28 10:09:50|190.54|188.14|190.6|188.2|190.66|188.26|190.48|188.08|0
1651140600000|2022-04-28 10:10:00|190.66|188.26|190.72|188.32|190.72|188.32|190.66|188.26|0
1651140610000|2022-04-28 10:10:10|190.6|188.2|190.54|188.14|190.6|188.2|190.54|188.14|0
1651140620000|2022-04-28 10:10:20|190.6|188.2|190.72|188.32|190.72|188.32|190.6|188.2|0
1651140630000|2022-04-28 10:10:30|190.78|188.38|190.84|188.44|190.84|188.44|190.78|188.38|0
1651140640000|2022-04-28 10:10:40|190.78|188.38|191.08|188.68|191.08|188.68|190.66|188.26|0
1651140650000|2022-04-28 10:10:50|191.2|188.8|191.2|188.8|191.2|188.8|191.08|188.68|0
1651140660000|2022-04-28 10:11:00|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1651140670000|2022-04-28 10:11:10|191.08|188.68|191.2|188.8|191.2|188.8|191.08|188.68|0
1651140680000|2022-04-28 10:11:20|191.15|188.75|191.32|188.92|191.32|188.92|191.15|188.75|0
1651140690000|2022-04-28 10:11:30|191.27|188.87|190.96|188.56|191.27|188.87|190.96|188.56|0
1651140700000|2022-04-28 10:11:40|191.08|188.68|190.96|188.56|191.08|188.68|190.96|188.56|0
1651140710000|2022-04-28 10:11:50|191.08|188.68|191.2|188.8|191.2|188.8|191.08|188.68|0
1651140720000|2022-04-28 10:12:00|191.14|188.74|191.2|188.8|191.27|188.87|191.14|188.74|0
1651140730000|2022-04-28 10:12:10|191.39|188.99|191.32|188.92|191.44|189.04|191.32|188.92|0
1651140740000|2022-04-28 10:12:20|191.26|188.86|191.26|188.86|191.26|188.86|191.26|188.86|0
1651140750000|2022-04-28 10:12:30|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1651140760000|2022-04-28 10:12:40|191.44|189.04|191.32|188.92|191.44|189.04|191.32|188.92|0
1651140770000|2022-04-28 10:12:50|191.26|188.86|191.32|188.92|191.32|188.92|191.26|188.86|0
1651140780000|2022-04-28 10:13:00|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1651140790000|2022-04-28 10:13:10|191.51|189.11|191.51|189.11|191.51|189.11|191.44|189.04|0
1651140800000|2022-04-28 10:13:20|191.44|189.04|191.51|189.11|191.51|189.11|191.44|189.04|0
1651140810000|2022-04-28 10:13:30|191.44|189.04|191.08|188.68|191.44|189.04|191.08|188.68|0
1651140820000|2022-04-28 10:13:40|190.96|188.56|190.84|188.44|190.96|188.56|190.84|188.44|0
1651140830000|2022-04-28 10:13:50|190.72|188.32|191.14|188.74|191.14|188.74|190.6|188.2|0
1651140840000|2022-04-28 10:14:00|191.2|188.8|191.08|188.68|191.2|188.8|191.02|188.62|0
1651140850000|2022-04-28 10:14:10|191.02|188.62|191.2|188.8|191.2|188.8|191.02|188.62|0
1651140860000|2022-04-28 10:14:20|191.26|188.86|191.87|189.47|191.87|189.47|191.26|188.86|0
1651140870000|2022-04-28 10:14:30|191.8|189.4|191.68|189.28|191.92|189.52|191.68|189.28|0
1651140880000|2022-04-28 10:14:40|191.75|189.35|191.62|189.22|191.75|189.35|191.62|189.22|0
1651140890000|2022-04-28 10:14:50|191.68|189.28|191.8|189.4|191.8|189.4|191.68|189.28|0
1651140900000|2022-04-28 10:15:00|191.87|189.47|192.04|189.64|192.04|189.64|191.87|189.47|0
1651140910000|2022-04-28 10:15:10|192.53|190.13|192.53|190.13|192.65|190.25|192.53|190.13|0
1651140920000|2022-04-28 10:15:20|192.59|190.19|192.65|190.25|192.77|190.37|192.59|190.19|0
1651140930000|2022-04-28 10:15:30|192.77|190.37|192.71|190.31|192.77|190.37|192.71|190.31|0
1651140940000|2022-04-28 10:15:40|192.77|190.37|193.01|190.61|193.01|190.61|192.77|190.37|0
1651140950000|2022-04-28 10:15:50|192.77|190.37|192.71|190.31|192.77|190.37|192.71|190.31|0
1651140960000|2022-04-28 10:16:00|192.65|190.25|192.71|190.31|192.71|190.31|192.65|190.25|0
1651140970000|2022-04-28 10:16:10|192.53|190.13|192.71|190.31|192.77|190.37|192.53|190.13|0
1651140980000|2022-04-28 10:16:20|192.65|190.25|192.65|190.25|192.65|190.25|192.65|190.25|0
1651140990000|2022-04-28 10:16:30|192.71|190.31|192.65|190.25|192.77|190.37|192.65|190.25|0
1651141000000|2022-04-28 10:16:40|192.53|190.13|192.65|190.25|192.65|190.25|192.53|190.13|0
1651141010000|2022-04-28 10:16:50|192.53|190.13|192.16|189.76|192.53|190.13|192.16|189.76|0
1651141020000|2022-04-28 10:17:00|192.28|189.88|192.35|189.95|192.35|189.95|192.28|189.88|0
1651141030000|2022-04-28 10:17:10|192.41|190.01|192.16|189.76|192.41|190.01|192.16|189.76|0
1651141040000|2022-04-28 10:17:20|192.28|189.88|192.53|190.13|192.53|190.13|192.28|189.88|0
1651141050000|2022-04-28 10:17:30|192.65|190.25|192.65|190.25|192.71|190.31|192.65|190.25|0
1651141060000|2022-04-28 10:17:40|193.13|190.73|192.95|190.55|193.13|190.73|192.95|190.55|0
1651141070000|2022-04-28 10:17:50|193.01|190.61|193.38|190.98|193.38|190.98|193.01|190.61|0
1651141080000|2022-04-28 10:18:00|193.5|191.1|193.38|190.98|193.5|191.1|193.38|190.98|0
1651141090000|2022-04-28 10:18:10|193.25|190.85|193.37|190.97|193.37|190.97|193.25|190.85|0
1651141100000|2022-04-28 10:18:20|193.44|191.04|193.62|191.22|193.74|191.34|193.44|191.04|0
1651141110000|2022-04-28 10:18:30|193.5|191.1|193.37|190.97|193.62|191.22|193.37|190.97|0
1651141120000|2022-04-28 10:18:40|193.25|190.85|193.25|190.85|193.25|190.85|193.25|190.85|0
1651141130000|2022-04-28 10:18:50|193.37|190.97|193.5|191.1|193.5|191.1|193.37|190.97|0
1651141140000|2022-04-28 10:19:00|193.37|190.97|193.5|191.1|193.5|191.1|193.37|190.97|0
1651141150000|2022-04-28 10:19:10|193.37|190.97|193.5|191.1|193.62|191.22|193.37|190.97|0
1651141160000|2022-04-28 10:19:20|193.62|191.22|193.5|191.1|193.62|191.22|193.5|191.1|0
1651141170000|2022-04-28 10:19:30|193.74|191.34|193.74|191.34|193.74|191.34|193.62|191.22|0
1651141180000|2022-04-28 10:19:40|193.86|191.46|193.86|191.46|193.86|191.46|193.86|191.46|0
1651141190000|2022-04-28 10:19:50|193.74|191.34|193.86|191.46|193.86|191.46|193.74|191.34|0
1651141200000|2022-04-28 10:20:00|193.74|191.34|193.86|191.46|193.86|191.46|193.74|191.34|0
1651141210000|2022-04-28 10:20:10|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1651141220000|2022-04-28 10:20:20|193.68|191.28|193.62|191.22|193.68|191.28|193.62|191.22|0
1651141230000|2022-04-28 10:20:30|193.74|191.34|193.98|191.58|193.98|191.58|193.74|191.34|0
1651141240000|2022-04-28 10:20:40|193.92|191.52|194.22|191.82|194.22|191.82|193.92|191.52|0
1651141250000|2022-04-28 10:20:50|194.1|191.7|194.22|191.82|194.29|191.89|194.1|191.7|0
1651141260000|2022-04-28 10:21:00|193.98|191.58|193.86|191.46|193.98|191.58|193.86|191.46|0
1651141270000|2022-04-28 10:21:10|193.74|191.34|193.62|191.22|193.74|191.34|193.62|191.22|0
1651141280000|2022-04-28 10:21:20|193.49|191.09|193.37|190.97|193.49|191.09|193.25|190.85|0
1651141300000|2022-04-28 10:21:40|193.44|191.04|193.62|191.22|193.62|191.22|193.44|191.04|0
1651141310000|2022-04-28 10:21:50|193.61|191.21|193.56|191.16|193.61|191.21|193.56|191.16|0
1651141320000|2022-04-28 10:22:00|193.49|191.09|193.37|190.97|193.49|191.09|193.37|190.97|0
1651141330000|2022-04-28 10:22:10|193.25|190.85|193.25|190.85|193.37|190.97|193.25|190.85|0
1651141340000|2022-04-28 10:22:20|193.37|190.97|193.13|190.73|193.37|190.97|193.13|190.73|0
1651141350000|2022-04-28 10:22:30|193.25|190.85|193.25|190.85|193.25|190.85|193.25|190.85|0
1651141360000|2022-04-28 10:22:40|193.37|190.97|193.25|190.85|193.37|190.97|193.25|190.85|0
1651141370000|2022-04-28 10:22:50|193.19|190.79|193.01|190.61|193.19|190.79|192.89|190.49|0
1651141380000|2022-04-28 10:23:00|193.13|190.73|193.13|190.73|193.25|190.85|193.13|190.73|0
1651141390000|2022-04-28 10:23:10|192.89|190.49|192.52|190.12|192.89|190.49|192.52|190.12|0
1651141400000|2022-04-28 10:23:20|192.58|190.18|192.89|190.49|192.89|190.49|192.58|190.18|0
1651141410000|2022-04-28 10:23:30|192.71|190.31|192.89|190.49|192.89|190.49|192.71|190.31|0
1651141420000|2022-04-28 10:23:40|192.64|190.24|192.88|190.48|192.88|190.48|192.64|190.24|0
1651141430000|2022-04-28 10:23:50|193.01|190.61|192.88|190.48|193.01|190.61|192.88|190.48|0
1651141440000|2022-04-28 10:24:00|193.01|190.61|192.95|190.55|193.01|190.61|192.88|190.48|0
1651141450000|2022-04-28 10:24:10|193.01|190.61|192.95|190.55|193.01|190.61|192.88|190.48|0
1651141460000|2022-04-28 10:24:20|193.01|190.61|192.95|190.55|193.07|190.67|192.95|190.55|0
1651141470000|2022-04-28 10:24:30|192.88|190.48|192.76|190.36|192.88|190.48|192.76|190.36|0
1651141480000|2022-04-28 10:24:40|192.88|190.48|193.01|190.61|193.01|190.61|192.88|190.48|0
1651141490000|2022-04-28 10:24:50|192.88|190.48|193.01|190.61|193.01|190.61|192.88|190.48|0
1651141500000|2022-04-28 10:25:00|193.13|190.73|193.25|190.85|193.25|190.85|193.13|190.73|0
1651141510000|2022-04-28 10:25:10|193.49|191.09|193.49|191.09|193.49|191.09|193.37|190.97|0
1651141520000|2022-04-28 10:25:20|193.55|191.15|193.61|191.21|193.61|191.21|193.55|191.15|0
1651141530000|2022-04-28 10:25:30|193.68|191.28|193.73|191.33|193.73|191.33|193.61|191.21|0
1651141540000|2022-04-28 10:25:40|193.61|191.21|193.73|191.33|193.73|191.33|193.61|191.21|0
1651141550000|2022-04-28 10:25:50|193.85|191.45|193.85|191.45|193.85|191.45|193.8|191.4|0
1651141560000|2022-04-28 10:26:00|193.98|191.58|193.85|191.45|194.1|191.7|193.85|191.45|0
1651141570000|2022-04-28 10:26:10|193.98|191.58|193.73|191.33|193.98|191.58|193.73|191.33|0
1651141580000|2022-04-28 10:26:20|193.61|191.21|193.8|191.4|193.85|191.45|193.61|191.21|0
1651141590000|2022-04-28 10:26:30|193.85|191.45|193.85|191.45|193.85|191.45|193.73|191.33|0
1651141600000|2022-04-28 10:26:40|193.49|191.09|193.43|191.03|193.49|191.09|193.43|191.03|0
1651141610000|2022-04-28 10:26:50|193.49|191.09|193.61|191.21|193.67|191.27|193.49|191.09|0
1651141620000|2022-04-28 10:27:00|193.55|191.15|193.61|191.21|193.61|191.21|193.43|191.03|0
1651141630000|2022-04-28 10:27:10|193.49|191.09|193.49|191.09|193.49|191.09|193.49|191.09|0
1651141640000|2022-04-28 10:27:20|193.55|191.15|193.37|190.97|193.55|191.15|193.37|190.97|0
1651141650000|2022-04-28 10:27:30|193.31|190.91|193.12|190.72|193.31|190.91|193.12|190.72|0
1651141660000|2022-04-28 10:27:40|193.25|190.85|193.61|191.21|193.61|191.21|193.25|190.85|0
1651141670000|2022-04-28 10:27:50|193.55|191.15|193.49|191.09|193.61|191.21|193.49|191.09|0
1651141680000|2022-04-28 10:28:00|193.61|191.21|193.85|191.45|193.85|191.45|193.61|191.21|0
1651141690000|2022-04-28 10:28:10|193.79|191.39|193.61|191.21|193.79|191.39|193.61|191.21|0
1651141700000|2022-04-28 10:28:20|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1651141710000|2022-04-28 10:28:30|193.73|191.33|193.79|191.39|193.79|191.39|193.73|191.33|0
1651141720000|2022-04-28 10:28:40|193.97|191.57|193.85|191.45|193.97|191.57|193.85|191.45|0
1651141730000|2022-04-28 10:28:50|193.97|191.57|194.22|191.82|194.22|191.82|193.97|191.57|0
1651141740000|2022-04-28 10:29:00|194.34|191.94|194.34|191.94|194.34|191.94|194.34|191.94|0
1651141750000|2022-04-28 10:29:10|194.46|192.06|194.46|192.06|194.46|192.06|194.34|191.94|0
1651141760000|2022-04-28 10:29:20|194.34|191.94|194.1|191.7|194.34|191.94|194.1|191.7|0
1651141770000|2022-04-28 10:29:30|194.7|192.3|194.58|192.18|194.7|192.3|194.58|192.18|0
1651141780000|2022-04-28 10:29:40|194.46|192.06|194.1|191.7|194.58|192.18|194.1|191.7|0
1651141790000|2022-04-28 10:29:50|194.34|191.94|194.22|191.82|194.34|191.94|194.22|191.82|0
1651141800000|2022-04-28 10:30:00|194.09|191.69|194.58|192.18|194.58|192.18|194.09|191.69|0
1651141810000|2022-04-28 10:30:10|194.34|191.94|194.22|191.82|194.34|191.94|194.22|191.82|0
1651141820000|2022-04-28 10:30:20|194.34|191.94|193.85|191.45|194.34|191.94|193.85|191.45|0
1651141830000|2022-04-28 10:30:30|193.97|191.57|193.97|191.57|193.97|191.57|193.97|191.57|0
1651141840000|2022-04-28 10:30:40|194.09|191.69|193.85|191.45|194.09|191.69|193.61|191.21|0
1651141850000|2022-04-28 10:30:50|193.91|191.51|193.85|191.45|193.97|191.57|193.85|191.45|0
1651141860000|2022-04-28 10:31:00|193.55|191.15|193.61|191.21|193.61|191.21|193.55|191.15|0
1651141870000|2022-04-28 10:31:10|193.36|190.96|193.85|191.45|193.85|191.45|193.36|190.96|0
1651141880000|2022-04-28 10:31:20|193.97|191.57|194.22|191.82|194.22|191.82|193.85|191.45|0
1651141890000|2022-04-28 10:31:30|194.09|191.69|193.97|191.57|194.09|191.69|193.97|191.57|0
1651141900000|2022-04-28 10:31:40|194.22|191.82|194.09|191.69|194.28|191.88|194.09|191.69|0
1651141910000|2022-04-28 10:31:50|193.97|191.57|193.85|191.45|194.22|191.82|193.85|191.45|0
1651141920000|2022-04-28 10:32:00|193.97|191.57|194.03|191.63|194.03|191.63|193.97|191.57|0
1651141930000|2022-04-28 10:32:10|193.97|191.57|193.85|191.45|193.97|191.57|193.85|191.45|0
1651141940000|2022-04-28 10:32:20|193.73|191.33|193.61|191.21|193.73|191.33|193.61|191.21|0
1651141950000|2022-04-28 10:32:30|193.73|191.33|193.48|191.08|193.73|191.33|193.48|191.08|0
1651141960000|2022-04-28 10:32:40|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1651141970000|2022-04-28 10:32:50|193.24|190.84|193.43|191.03|193.43|191.03|193.24|190.84|0
1651141980000|2022-04-28 10:33:00|193.48|191.08|193.48|191.08|193.61|191.21|193.43|191.03|0
1651141990000|2022-04-28 10:33:10|193.24|190.84|193.24|190.84|193.36|190.96|193.24|190.84|0
1651142000000|2022-04-28 10:33:20|192.88|190.48|192.88|190.48|192.88|190.48|192.88|190.48|0
1651142010000|2022-04-28 10:33:30|193|190.6|193.24|190.84|193.24|190.84|193|190.6|0
1651142020000|2022-04-28 10:33:40|193.3|190.9|193.3|190.9|193.43|191.03|193.3|190.9|0
1651142030000|2022-04-28 10:33:50|193.36|190.96|193.48|191.08|193.48|191.08|193.36|190.96|0
1651142040000|2022-04-28 10:34:00|193.6|191.2|193.6|191.2|193.67|191.27|193.6|191.2|0
1651142050000|2022-04-28 10:34:10|193.48|191.08|193.3|190.9|193.48|191.08|193.3|190.9|0
1651142060000|2022-04-28 10:34:20|193.36|190.96|193.42|191.02|193.48|191.08|193.36|190.96|0
1651142070000|2022-04-28 10:34:30|193.24|190.84|193.48|191.08|193.48|191.08|193.24|190.84|0
1651142080000|2022-04-28 10:34:40|193.55|191.15|193.36|190.96|193.55|191.15|193.36|190.96|0
1651142090000|2022-04-28 10:34:50|193.24|190.84|193.3|190.9|193.36|190.96|193.24|190.84|0
1651142100000|2022-04-28 10:35:00|193.24|190.84|193.12|190.72|193.24|190.84|193.12|190.72|0
1651142110000|2022-04-28 10:35:10|193.36|190.96|193.48|191.08|193.6|191.2|193.36|190.96|0
1651142120000|2022-04-28 10:35:20|193.36|190.96|193.48|191.08|193.48|191.08|193.36|190.96|0
1651142130000|2022-04-28 10:35:30|193.36|190.96|193.42|191.02|193.48|191.08|193.36|190.96|0
1651142140000|2022-04-28 10:35:40|193.36|190.96|193.48|191.08|193.48|191.08|193.36|190.96|0
1651142150000|2022-04-28 10:35:50|193.54|191.14|193.6|191.2|193.6|191.2|193.54|191.14|0
1651142160000|2022-04-28 10:36:00|193.72|191.32|193.85|191.45|193.85|191.45|193.6|191.2|0
1651142170000|2022-04-28 10:36:10|193.97|191.57|193.97|191.57|193.97|191.57|193.97|191.57|0
1651142180000|2022-04-28 10:36:20|194.09|191.69|193.85|191.45|194.09|191.69|193.85|191.45|0
1651142190000|2022-04-28 10:36:30|193.67|191.27|193.48|191.08|193.67|191.27|193.48|191.08|0
1651142200000|2022-04-28 10:36:40|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1651142210000|2022-04-28 10:36:50|193.54|191.14|193.85|191.45|193.85|191.45|193.54|191.14|0
1651142220000|2022-04-28 10:37:00|193.97|191.57|194.09|191.69|194.09|191.69|193.85|191.45|0
1651142230000|2022-04-28 10:37:10|194.03|191.63|194.21|191.81|194.21|191.81|194.03|191.63|0
1651142240000|2022-04-28 10:37:20|194.33|191.93|194.15|191.75|194.33|191.93|194.15|191.75|0
1651142250000|2022-04-28 10:37:30|194.09|191.69|193.91|191.51|194.09|191.69|193.91|191.51|0
1651142260000|2022-04-28 10:37:40|193.97|191.57|193.85|191.45|193.97|191.57|193.85|191.45|0
1651142270000|2022-04-28 10:37:50|193.6|191.2|193.79|191.39|193.79|191.39|193.6|191.2|0
1651142280000|2022-04-28 10:38:00|193.97|191.57|193.91|191.51|193.97|191.57|193.91|191.51|0
1651142290000|2022-04-28 10:38:10|193.84|191.44|193.72|191.32|193.84|191.44|193.72|191.32|0
1651142300000|2022-04-28 10:38:20|193.6|191.2|193.48|191.08|193.6|191.2|193.48|191.08|0
1651142310000|2022-04-28 10:38:30|193.54|191.14|193.54|191.14|193.54|191.14|193.48|191.08|0
1651142320000|2022-04-28 10:38:40|193.48|191.08|193.36|190.96|193.48|191.08|193.36|190.96|0
1651142330000|2022-04-28 10:38:50|193.48|191.08|193.42|191.02|193.48|191.08|193.42|191.02|0
1651142340000|2022-04-28 10:39:00|193.36|190.96|193.24|190.84|193.36|190.96|193.18|190.78|0
1651142350000|2022-04-28 10:39:10|193.11|190.71|193.11|190.71|193.11|190.71|193.11|190.71|0
1651142360000|2022-04-28 10:39:20|192.99|190.59|192.99|190.59|192.99|190.59|192.93|190.53|0
1651142370000|2022-04-28 10:39:30|192.93|190.53|192.63|190.23|192.93|190.53|192.63|190.23|0
1651142380000|2022-04-28 10:39:40|193.11|190.71|193.11|190.71|193.11|190.71|193.06|190.66|0
1651142390000|2022-04-28 10:39:50|192.99|190.59|193.36|190.96|193.36|190.96|192.99|190.59|0
1651142400000|2022-04-28 10:40:00|193.48|191.08|193.54|191.14|193.54|191.14|193.48|191.08|0
1651142410000|2022-04-28 10:40:10|193.66|191.26|193.48|191.08|193.72|191.32|193.48|191.08|0
1651142420000|2022-04-28 10:40:20|193.6|191.2|193.48|191.08|193.6|191.2|193.48|191.08|0
1651142430000|2022-04-28 10:40:30|193.6|191.2|193.6|191.2|193.6|191.2|193.48|191.08|0
1651142440000|2022-04-28 10:40:40|193.91|191.51|193.96|191.56|194.09|191.69|193.91|191.51|0
1651142450000|2022-04-28 10:40:50|193.84|191.44|193.66|191.26|193.84|191.44|193.66|191.26|0
1651142460000|2022-04-28 10:41:00|193.6|191.2|193.48|191.08|193.6|191.2|193.48|191.08|0
1651142470000|2022-04-28 10:41:10|193.6|191.2|193.6|191.2|193.6|191.2|193.48|191.08|0
1651142480000|2022-04-28 10:41:20|193.48|191.08|193.36|190.96|193.48|191.08|193.23|190.83|0
1651142490000|2022-04-28 10:41:30|193.23|190.83|192.99|190.59|193.23|190.83|192.99|190.59|0
1651142500000|2022-04-28 10:41:40|192.93|190.53|192.75|190.35|192.93|190.53|192.75|190.35|0
1651142510000|2022-04-28 10:41:50|192.57|190.17|192.75|190.35|192.75|190.35|192.57|190.17|0
1651142520000|2022-04-28 10:42:00|192.81|190.41|193.05|190.65|193.18|190.78|192.81|190.41|0
1651142530000|2022-04-28 10:42:10|193.11|190.71|192.99|190.59|193.11|190.71|192.99|190.59|0
1651142540000|2022-04-28 10:42:20|192.93|190.53|192.75|190.35|192.93|190.53|192.63|190.23|0
1651142550000|2022-04-28 10:42:30|192.63|190.23|192.63|190.23|192.63|190.23|192.51|190.11|0
1651142560000|2022-04-28 10:42:40|192.75|190.35|193.05|190.65|193.11|190.71|192.75|190.35|0
1651142570000|2022-04-28 10:42:50|192.99|190.59|192.87|190.47|192.99|190.59|192.75|190.35|0
1651142580000|2022-04-28 10:43:00|192.81|190.41|192.87|190.47|192.87|190.47|192.81|190.41|0
1651142590000|2022-04-28 10:43:10|192.99|190.59|192.87|190.47|192.99|190.59|192.87|190.47|0
1651142600000|2022-04-28 10:43:20|192.81|190.41|192.93|190.53|192.99|190.59|192.81|190.41|0
1651142610000|2022-04-28 10:43:30|192.99|190.59|192.87|190.47|192.99|190.59|192.75|190.35|0
1651142630000|2022-04-28 10:43:50|192.99|190.59|193.05|190.65|193.05|190.65|192.99|190.59|0
1651142640000|2022-04-28 10:44:00|192.99|190.59|192.63|190.23|192.99|190.59|192.63|190.23|0
1651142650000|2022-04-28 10:44:10|192.75|190.35|192.87|190.47|192.87|190.47|192.75|190.35|0
1651142660000|2022-04-28 10:44:20|192.99|190.59|192.99|190.59|192.99|190.59|192.99|190.59|0
1651142670000|2022-04-28 10:44:30|192.87|190.47|193.05|190.65|193.05|190.65|192.87|190.47|0
1651142680000|2022-04-28 10:44:40|193.11|190.71|192.99|190.59|193.11|190.71|192.99|190.59|0
1651142690000|2022-04-28 10:44:50|193.05|190.65|193.29|190.89|193.29|190.89|193.05|190.65|0
1651142700000|2022-04-28 10:45:00|193.42|191.02|193.35|190.95|193.42|191.02|193.35|190.95|0
1651142710000|2022-04-28 10:45:10|193.47|191.07|193.47|191.07|193.47|191.07|193.35|190.95|0
1651142720000|2022-04-28 10:45:20|193.6|191.2|193.72|191.32|193.72|191.32|193.6|191.2|0
1651142730000|2022-04-28 10:45:30|193.84|191.44|193.96|191.56|193.96|191.56|193.84|191.44|0
1651142740000|2022-04-28 10:45:40|194.2|191.8|194.2|191.8|194.39|191.99|194.2|191.8|0
1651142750000|2022-04-28 10:45:50|194.08|191.68|194.15|191.75|194.15|191.75|193.96|191.56|0
1651142760000|2022-04-28 10:46:00|194.33|191.93|194.08|191.68|194.33|191.93|194.08|191.68|0
1651142770000|2022-04-28 10:46:10|194.2|191.8|194.2|191.8|194.2|191.8|194.2|191.8|0
1651142780000|2022-04-28 10:46:20|194.33|191.93|194.32|191.92|194.45|192.05|194.32|191.92|0
1651142800000|2022-04-28 10:46:40|194.57|192.17|194.69|192.29|194.69|192.29|194.45|192.05|0
1651142820000|2022-04-28 10:47:00|194.75|192.35|194.93|192.53|194.93|192.53|194.75|192.35|0
1651142830000|2022-04-28 10:47:10|194.69|192.29|194.57|192.17|194.69|192.29|194.57|192.17|0
1651142840000|2022-04-28 10:47:20|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1651142850000|2022-04-28 10:47:30|194.32|191.92|194.32|191.92|194.32|191.92|194.32|191.92|0
1651142860000|2022-04-28 10:47:40|194.45|192.05|194.57|192.17|194.57|192.17|194.45|192.05|0
1651142880000|2022-04-28 10:48:00|194.69|192.29|194.81|192.41|194.81|192.41|194.57|192.17|0
1651142890000|2022-04-28 10:48:10|195.06|192.66|195.06|192.66|195.06|192.66|195.06|192.66|0
1651142900000|2022-04-28 10:48:20|195.18|192.78|195.06|192.66|195.42|193.02|195.06|192.66|0
1651142910000|2022-04-28 10:48:30|195.18|192.78|195.3|192.9|195.3|192.9|195.18|192.78|0
1651142920000|2022-04-28 10:48:40|195.42|193.02|195.3|192.9|195.54|193.14|195.3|192.9|0
1651142930000|2022-04-28 10:48:50|195.18|192.78|195.06|192.66|195.3|192.9|195.06|192.66|0
1651142940000|2022-04-28 10:49:00|195.18|192.78|195.3|192.9|195.3|192.9|195.18|192.78|0
1651142950000|2022-04-28 10:49:10|195.24|192.84|195.3|192.9|195.3|192.9|195.18|192.78|0
1651142960000|2022-04-28 10:49:20|195.24|192.84|195.54|193.14|195.54|193.14|195.24|192.84|0
1651142970000|2022-04-28 10:49:30|195.79|193.39|195.54|193.14|195.79|193.39|195.54|193.14|0
1651142980000|2022-04-28 10:49:40|195.42|193.02|195.42|193.02|195.42|193.02|195.3|192.9|0
1651142990000|2022-04-28 10:49:50|195.54|193.14|195.48|193.08|195.54|193.14|195.42|193.02|0
1651143000000|2022-04-28 10:50:00|195.54|193.14|194.93|192.53|195.54|193.14|194.93|192.53|0
1651143010000|2022-04-28 10:50:10|195.18|192.78|195.05|192.65|195.18|192.78|195.05|192.65|0
1651143020000|2022-04-28 10:50:20|195.12|192.72|195.3|192.9|195.3|192.9|195.12|192.72|0
1651143030000|2022-04-28 10:50:30|195.42|193.02|195.54|193.14|195.54|193.14|195.42|193.02|0
1651143040000|2022-04-28 10:50:40|195.67|193.27|195.67|193.27|195.67|193.27|195.67|193.27|0
1651143050000|2022-04-28 10:50:50|195.54|193.14|195.54|193.14|195.54|193.14|195.54|193.14|0
1651143060000|2022-04-28 10:51:00|195.67|193.27|195.18|192.78|195.67|193.27|195.18|192.78|0
1651143070000|2022-04-28 10:51:10|195.36|192.96|195.18|192.78|195.36|192.96|195.18|192.78|0
1651143080000|2022-04-28 10:51:20|195.05|192.65|195.05|192.65|195.05|192.65|195.05|192.65|0
1651143090000|2022-04-28 10:51:30|195.18|192.78|195.18|192.78|195.18|192.78|195.05|192.65|0
1651143110000|2022-04-28 10:51:50|195.17|192.77|195.17|192.77|195.3|192.9|195.17|192.77|0
1651143120000|2022-04-28 10:52:00|195.05|192.65|195.66|193.26|195.66|193.26|195.05|192.65|0
1651143130000|2022-04-28 10:52:10|195.54|193.14|195.54|193.14|195.54|193.14|195.54|193.14|0
1651143140000|2022-04-28 10:52:20|195.66|193.26|195.79|193.39|195.79|193.39|195.66|193.26|0
1651143150000|2022-04-28 10:52:30|195.66|193.26|195.66|193.26|195.66|193.26|195.66|193.26|0
1651143160000|2022-04-28 10:52:40|195.54|193.14|195.66|193.26|195.66|193.26|195.54|193.14|0
1651143170000|2022-04-28 10:52:50|195.54|193.14|195.54|193.14|195.54|193.14|195.42|193.02|0
1651143180000|2022-04-28 10:53:00|195.3|192.9|195.05|192.65|195.3|192.9|195.05|192.65|0
1651143190000|2022-04-28 10:53:10|195.3|192.9|195.42|193.02|195.42|193.02|195.3|192.9|0
1651143200000|2022-04-28 10:53:20|195.36|192.96|195.54|193.14|195.54|193.14|195.36|192.96|0
1651143210000|2022-04-28 10:53:30|195.66|193.26|195.79|193.39|195.79|193.39|195.66|193.26|0
1651143220000|2022-04-28 10:53:40|195.66|193.26|195.66|193.26|195.73|193.33|195.66|193.26|0
1651143240000|2022-04-28 10:54:00|195.79|193.39|195.66|193.26|195.79|193.39|195.54|193.14|0
1651143250000|2022-04-28 10:54:10|195.54|193.14|195.54|193.14|195.54|193.14|195.54|193.14|0
1651143270000|2022-04-28 10:54:30|195.66|193.26|195.66|193.26|195.66|193.26|195.66|193.26|0
1651143290000|2022-04-28 10:54:50|195.54|193.14|195.54|193.14|195.54|193.14|195.54|193.14|0
1651143300000|2022-04-28 10:55:00|195.66|193.26|195.66|193.26|195.66|193.26|195.54|193.14|0
1651143310000|2022-04-28 10:55:10|195.78|193.38|195.78|193.38|195.78|193.38|195.78|193.38|0
1651143320000|2022-04-28 10:55:20|195.66|193.26|195.66|193.26|195.78|193.38|195.66|193.26|0
1651143330000|2022-04-28 10:55:30|195.78|193.38|195.78|193.38|195.78|193.38|195.66|193.26|0
1651143340000|2022-04-28 10:55:40|195.91|193.51|195.78|193.38|195.91|193.51|195.78|193.38|0
1651143350000|2022-04-28 10:55:50|195.66|193.26|195.66|193.26|195.78|193.38|195.66|193.26|0
1651143360000|2022-04-28 10:56:00|195.54|193.14|194.93|192.53|195.54|193.14|194.93|192.53|0
1651143370000|2022-04-28 10:56:10|194.87|192.47|194.93|192.53|194.93|192.53|194.8|192.4|0
1651143380000|2022-04-28 10:56:20|194.68|192.28|194.93|192.53|194.93|192.53|194.68|192.28|0
1651143390000|2022-04-28 10:56:30|195.42|193.02|195.42|193.02|195.42|193.02|195.42|193.02|0
1651143400000|2022-04-28 10:56:40|195.23|192.83|195.42|193.02|195.42|193.02|195.23|192.83|0
1651143410000|2022-04-28 10:56:50|195.29|192.89|195.29|192.89|195.29|192.89|195.17|192.77|0
1651143420000|2022-04-28 10:57:00|195.17|192.77|195.29|192.89|195.29|192.89|195.17|192.77|0
1651143430000|2022-04-28 10:57:10|195.36|192.96|195.42|193.02|195.42|193.02|195.36|192.96|0
1651143440000|2022-04-28 10:57:20|195.54|193.14|195.29|192.89|195.54|193.14|195.29|192.89|0
1651143450000|2022-04-28 10:57:30|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1651143460000|2022-04-28 10:57:40|195.29|192.89|195.41|193.01|195.41|193.01|195.29|192.89|0
1651143470000|2022-04-28 10:57:50|195.29|192.89|195.29|192.89|195.29|192.89|195.29|192.89|0
1651143480000|2022-04-28 10:58:00|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1651143500000|2022-04-28 10:58:20|195.05|192.65|194.8|192.4|195.05|192.65|194.8|192.4|0
1651143510000|2022-04-28 10:58:30|194.68|192.28|194.68|192.28|194.74|192.34|194.68|192.28|0
1651143520000|2022-04-28 10:58:40|194.74|192.34|194.8|192.4|194.8|192.4|194.74|192.34|0
1651143530000|2022-04-28 10:58:50|194.68|192.28|194.68|192.28|194.68|192.28|194.68|192.28|0
1651143570000|2022-04-28 10:59:30|194.62|192.22|194.31|191.91|194.62|192.22|194.31|191.91|0
1651143580000|2022-04-28 10:59:40|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1651143590000|2022-04-28 10:59:50|193.95|191.55|193.95|191.55|193.95|191.55|193.83|191.43|0
1651143600000|2022-04-28 11:00:00|194.07|191.67|193.7|191.3|194.07|191.67|193.58|191.18|0
1651143610000|2022-04-28 11:00:10|193.58|191.18|193.7|191.3|193.7|191.3|193.58|191.18|0
1651143620000|2022-04-28 11:00:20|193.83|191.43|193.46|191.06|193.83|191.43|193.46|191.06|0
1651143630000|2022-04-28 11:00:30|193.34|190.94|193.46|191.06|193.58|191.18|193.34|190.94|0
1651143640000|2022-04-28 11:00:40|193.34|190.94|193.28|190.88|193.34|190.94|193.28|190.88|0
1651143650000|2022-04-28 11:00:50|193.22|190.82|193.22|190.82|193.34|190.94|193.1|190.7|0
1651143660000|2022-04-28 11:01:00|193.1|190.7|193.1|190.7|193.1|190.7|193.1|190.7|0
1651143670000|2022-04-28 11:01:10|192.98|190.58|192.73|190.33|192.98|190.58|192.73|190.33|0
1651143680000|2022-04-28 11:01:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1651143690000|2022-04-28 11:01:30|192.61|190.21|192.61|190.21|192.61|190.21|192.49|190.09|0
1651143700000|2022-04-28 11:01:40|192.73|190.33|192.8|190.4|192.85|190.45|192.73|190.33|0
1651143710000|2022-04-28 11:01:50|192.73|190.33|192.73|190.33|192.73|190.33|192.61|190.21|0
1651143720000|2022-04-28 11:02:00|192.61|190.21|192.37|189.97|192.61|190.21|192.37|189.97|0
1651143730000|2022-04-28 11:02:10|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1651143740000|2022-04-28 11:02:20|192.43|190.03|192.31|189.91|192.43|190.03|192.31|189.91|0
1651143750000|2022-04-28 11:02:30|192.37|189.97|192.55|190.15|192.55|190.15|192.31|189.91|0
1651143760000|2022-04-28 11:02:40|192.61|190.21|192.49|190.09|192.61|190.21|192.49|190.09|0
1651143770000|2022-04-28 11:02:50|192.37|189.97|191.64|189.24|192.37|189.97|191.52|189.12|0
1651143780000|2022-04-28 11:03:00|191.76|189.36|191.64|189.24|191.76|189.36|191.52|189.12|0
1651143790000|2022-04-28 11:03:10|191.76|189.36|191.88|189.48|192|189.6|191.76|189.36|0
1651143800000|2022-04-28 11:03:20|191.76|189.36|191.64|189.24|192|189.6|191.64|189.24|0
1651143810000|2022-04-28 11:03:30|191.88|189.48|191.88|189.48|191.88|189.48|191.88|189.48|0
1651143820000|2022-04-28 11:03:40|191.76|189.36|191.58|189.18|191.76|189.36|191.58|189.18|0
1651143830000|2022-04-28 11:03:50|191.52|189.12|191.16|188.76|191.52|189.12|191.16|188.76|0
1651143840000|2022-04-28 11:04:00|191.4|189|191.52|189.12|191.52|189.12|191.28|188.88|0
1651143850000|2022-04-28 11:04:10|191.64|189.24|191.52|189.12|191.64|189.24|191.52|189.12|0
1651143860000|2022-04-28 11:04:20|191.46|189.06|191.16|188.76|191.46|189.06|191.16|188.76|0
1651143870000|2022-04-28 11:04:30|191.28|188.88|190.92|188.52|191.28|188.88|190.92|188.52|0
1651143880000|2022-04-28 11:04:40|190.8|188.4|191.04|188.64|191.04|188.64|190.8|188.4|0
1651143890000|2022-04-28 11:04:50|191.1|188.7|191.16|188.76|191.16|188.76|191.1|188.7|0
1651143900000|2022-04-28 11:05:00|191.1|188.7|190.92|188.52|191.1|188.7|190.8|188.4|0
1651143910000|2022-04-28 11:05:10|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1651143920000|2022-04-28 11:05:20|190.98|188.58|191.04|188.64|191.04|188.64|190.92|188.52|0
1651143930000|2022-04-28 11:05:30|191.16|188.76|191.04|188.64|191.16|188.76|190.92|188.52|0
1651143940000|2022-04-28 11:05:40|190.92|188.52|191.04|188.64|191.04|188.64|190.92|188.52|0
1651143950000|2022-04-28 11:05:50|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1651143960000|2022-04-28 11:06:00|190.68|188.28|190.56|188.16|190.68|188.28|190.56|188.16|0
1651143970000|2022-04-28 11:06:10|190.68|188.28|190.8|188.4|190.8|188.4|190.68|188.28|0
1651143980000|2022-04-28 11:06:20|190.68|188.28|190.68|188.28|190.68|188.28|190.68|188.28|0
1651143990000|2022-04-28 11:06:30|190.8|188.4|190.8|188.4|190.8|188.4|190.68|188.28|0
1651144000000|2022-04-28 11:06:40|190.68|188.28|190.55|188.15|190.68|188.28|190.55|188.15|0
1651144010000|2022-04-28 11:06:50|190.62|188.22|190.55|188.15|190.62|188.22|190.55|188.15|0
1651144020000|2022-04-28 11:07:00|190.43|188.03|190.55|188.15|190.55|188.15|190.43|188.03|0
1651144030000|2022-04-28 11:07:10|190.31|187.91|189.83|187.43|190.31|187.91|189.83|187.43|0
1651144040000|2022-04-28 11:07:20|190.07|187.67|190.07|187.67|190.19|187.79|190.07|187.67|0
1651144050000|2022-04-28 11:07:30|189.95|187.55|189.83|187.43|189.95|187.55|189.83|187.43|0
1651144060000|2022-04-28 11:07:40|189.95|187.55|189.95|187.55|189.95|187.55|189.83|187.43|0
1651144070000|2022-04-28 11:07:50|189.83|187.43|189.83|187.43|189.83|187.43|189.78|187.38|0
1651144080000|2022-04-28 11:08:00|189.95|187.55|189.83|187.43|189.95|187.55|189.83|187.43|0
1651144090000|2022-04-28 11:08:10|189.9|187.5|189.71|187.31|189.9|187.5|189.71|187.31|0
1651144100000|2022-04-28 11:08:20|189.59|187.19|189.47|187.07|189.59|187.19|189.47|187.07|0
1651144110000|2022-04-28 11:08:30|189.59|187.19|189.54|187.14|189.59|187.19|189.54|187.14|0
1651144120000|2022-04-28 11:08:40|189.47|187.07|189.35|186.95|189.47|187.07|189.23|186.83|0
1651144130000|2022-04-28 11:08:50|188.99|186.59|188.99|186.59|188.99|186.59|188.99|186.59|0
1651144140000|2022-04-28 11:09:00|188.87|186.47|188.76|186.36|188.99|186.59|188.76|186.36|0
1651144150000|2022-04-28 11:09:10|188.87|186.47|189.23|186.83|189.23|186.83|188.87|186.47|0
1651144160000|2022-04-28 11:09:20|189.35|186.95|189.23|186.83|189.35|186.95|189.23|186.83|0
1651144170000|2022-04-28 11:09:30|189.11|186.71|188.87|186.47|189.23|186.83|188.87|186.47|0
1651144180000|2022-04-28 11:09:40|188.99|186.59|188.87|186.47|188.99|186.59|188.75|186.35|0
1651144190000|2022-04-28 11:09:50|188.99|186.59|189.11|186.71|189.11|186.71|188.99|186.59|0
1651144200000|2022-04-28 11:10:00|188.87|186.47|188.87|186.47|188.87|186.47|188.87|186.47|0
1651144210000|2022-04-28 11:10:10|188.99|186.59|188.87|186.47|189.11|186.71|188.87|186.47|0
1651144220000|2022-04-28 11:10:20|188.99|186.59|188.75|186.35|188.99|186.59|188.75|186.35|0
1651144230000|2022-04-28 11:10:30|188.82|186.42|188.87|186.47|188.87|186.47|188.75|186.35|0
1651144240000|2022-04-28 11:10:40|188.94|186.54|189.11|186.71|189.11|186.71|188.94|186.54|0
1651144260000|2022-04-28 11:11:00|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1651144270000|2022-04-28 11:11:10|189.35|186.95|189.35|186.95|189.35|186.95|189.35|186.95|0
1651144280000|2022-04-28 11:11:20|189.47|187.07|189.47|187.07|189.47|187.07|189.47|187.07|0
1651144290000|2022-04-28 11:11:30|189.59|187.19|189.35|186.95|189.71|187.31|189.35|186.95|0
1651144300000|2022-04-28 11:11:40|189.41|187.01|189.41|187.01|189.47|187.07|189.41|187.01|0
1651144310000|2022-04-28 11:11:50|189.35|186.95|189.23|186.83|189.35|186.95|189.23|186.83|0
1651144320000|2022-04-28 11:12:00|189.11|186.71|189.11|186.71|189.23|186.83|189.11|186.71|0
1651144330000|2022-04-28 11:12:10|189.23|186.83|189.23|186.83|189.23|186.83|189.11|186.71|0
1651144340000|2022-04-28 11:12:20|189.35|186.95|189.47|187.07|189.47|187.07|189.35|186.95|0
1651144360000|2022-04-28 11:12:40|189.59|187.19|189.59|187.19|189.65|187.25|189.59|187.19|0
1651144370000|2022-04-28 11:12:50|189.65|187.25|189.65|187.25|189.71|187.31|189.65|187.25|0
1651144380000|2022-04-28 11:13:00|189.71|187.31|189.71|187.31|189.71|187.31|189.59|187.19|0
1651144390000|2022-04-28 11:13:10|189.65|187.25|189.71|187.31|189.71|187.31|189.65|187.25|0
1651144400000|2022-04-28 11:13:20|189.77|187.37|189.83|187.43|189.83|187.43|189.71|187.31|0
1651144410000|2022-04-28 11:13:30|189.71|187.31|189.71|187.31|189.71|187.31|189.71|187.31|0
1651144430000|2022-04-28 11:13:50|189.77|187.37|189.59|187.19|189.77|187.37|189.59|187.19|0
1651144440000|2022-04-28 11:14:00|189.71|187.31|189.71|187.31|189.71|187.31|189.65|187.25|0
1651144450000|2022-04-28 11:14:10|189.77|187.37|189.77|187.37|189.77|187.37|189.77|187.37|0
1651144460000|2022-04-28 11:14:20|189.89|187.49|189.95|187.55|190.07|187.67|189.83|187.43|0
1651144470000|2022-04-28 11:14:30|190.07|187.67|190.07|187.67|190.13|187.73|190.07|187.67|0
1651144480000|2022-04-28 11:14:40|189.83|187.43|189.83|187.43|189.83|187.43|189.83|187.43|0
1651144490000|2022-04-28 11:14:50|189.71|187.31|189.83|187.43|189.83|187.43|189.71|187.31|0
1651144500000|2022-04-28 11:15:00|189.95|187.55|189.95|187.55|189.95|187.55|189.71|187.31|0
1651144510000|2022-04-28 11:15:10|189.83|187.43|189.83|187.43|189.83|187.43|189.83|187.43|0
1651144520000|2022-04-28 11:15:20|189.89|187.49|189.95|187.55|189.95|187.55|189.83|187.43|0
1651144530000|2022-04-28 11:15:30|190.07|187.67|190.07|187.67|190.07|187.67|190.07|187.67|0
1651144540000|2022-04-28 11:15:40|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1651144550000|2022-04-28 11:15:50|190.25|187.85|190.43|188.03|190.43|188.03|190.25|187.85|0
1651144560000|2022-04-28 11:16:00|190.31|187.91|190.19|187.79|190.31|187.91|190.19|187.79|0
1651144570000|2022-04-28 11:16:10|190.13|187.73|190.07|187.67|190.19|187.79|190.07|187.67|0
1651144580000|2022-04-28 11:16:20|190.13|187.73|190.07|187.67|190.13|187.73|190.07|187.67|0
1651144590000|2022-04-28 11:16:30|190.19|187.79|190.25|187.85|190.31|187.91|190.19|187.79|0
1651144600000|2022-04-28 11:16:40|190.31|187.91|190.55|188.15|190.55|188.15|190.31|187.91|0
1651144620000|2022-04-28 11:17:00|190.49|188.09|190.43|188.03|190.49|188.09|190.43|188.03|0
1651144630000|2022-04-28 11:17:10|190.31|187.91|190.31|187.91|190.31|187.91|190.31|187.91|0
1651144640000|2022-04-28 11:17:20|190.19|187.79|190.31|187.91|190.31|187.91|190.19|187.79|0
1651144650000|2022-04-28 11:17:30|190.43|188.03|190.31|187.91|190.43|188.03|190.31|187.91|0
1651144660000|2022-04-28 11:17:40|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1651144670000|2022-04-28 11:17:50|189.95|187.55|189.94|187.54|189.95|187.55|189.94|187.54|0
1651144680000|2022-04-28 11:18:00|189.82|187.42|189.94|187.54|189.94|187.54|189.71|187.31|0
1651144690000|2022-04-28 11:18:10|189.82|187.42|190.06|187.66|190.06|187.66|189.82|187.42|0
1651144700000|2022-04-28 11:18:20|189.94|187.54|189.94|187.54|189.94|187.54|189.94|187.54|0
1651144710000|2022-04-28 11:18:30|189.82|187.42|190.18|187.78|190.18|187.78|189.82|187.42|0
1651144720000|2022-04-28 11:18:40|190.06|187.66|189.94|187.54|190.06|187.66|189.94|187.54|0
1651144730000|2022-04-28 11:18:50|189.82|187.42|189.94|187.54|189.94|187.54|189.82|187.42|0
1651144740000|2022-04-28 11:19:00|189.82|187.42|189.7|187.3|189.82|187.42|189.7|187.3|0
1651144760000|2022-04-28 11:19:20|189.82|187.42|189.94|187.54|189.94|187.54|189.82|187.42|0
1651144770000|2022-04-28 11:19:30|189.82|187.42|189.82|187.42|189.82|187.42|189.82|187.42|0
1651144780000|2022-04-28 11:19:40|189.7|187.3|189.82|187.42|189.82|187.42|189.7|187.3|0
1651144790000|2022-04-28 11:19:50|189.94|187.54|190.06|187.66|190.06|187.66|189.94|187.54|0
1651144800000|2022-04-28 11:20:00|189.94|187.54|189.94|187.54|189.94|187.54|189.82|187.42|0
1651144810000|2022-04-28 11:20:10|189.82|187.42|189.82|187.42|189.82|187.42|189.7|187.3|0
1651144820000|2022-04-28 11:20:20|189.94|187.54|189.94|187.54|189.94|187.54|189.94|187.54|0
1651144860000|2022-04-28 11:21:00|190.06|187.66|190.18|187.78|190.18|187.78|190.06|187.66|0
1651144870000|2022-04-28 11:21:10|190.12|187.72|190|187.6|190.12|187.72|190|187.6|0
1651144880000|2022-04-28 11:21:20|190.06|187.66|190.18|187.78|190.18|187.78|190.06|187.66|0
1651144890000|2022-04-28 11:21:30|190.06|187.66|189.94|187.54|190.06|187.66|189.94|187.54|0
1651144900000|2022-04-28 11:21:40|190.06|187.66|190.06|187.66|190.06|187.66|190.06|187.66|0
1651144910000|2022-04-28 11:21:50|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1651144920000|2022-04-28 11:22:00|190.18|187.78|190.3|187.9|190.3|187.9|190.18|187.78|0
1651144930000|2022-04-28 11:22:10|190.42|188.02|190.42|188.02|190.42|188.02|190.36|187.96|0
1651144940000|2022-04-28 11:22:20|190.18|187.78|190.06|187.66|190.18|187.78|190.06|187.66|0
1651144950000|2022-04-28 11:22:30|189.94|187.54|189.88|187.48|189.94|187.54|189.88|187.48|0
1651144960000|2022-04-28 11:22:40|189.82|187.42|189.82|187.42|189.82|187.42|189.76|187.36|0
1651144970000|2022-04-28 11:22:50|189.94|187.54|189.82|187.42|189.94|187.54|189.82|187.42|0
1651144980000|2022-04-28 11:23:00|189.88|187.48|189.94|187.54|189.94|187.54|189.88|187.48|0
1651144990000|2022-04-28 11:23:10|189.82|187.42|189.82|187.42|189.82|187.42|189.82|187.42|0
1651145000000|2022-04-28 11:23:20|189.94|187.54|189.94|187.54|189.94|187.54|189.94|187.54|0
1651145020000|2022-04-28 11:23:40|189.82|187.42|189.76|187.36|189.82|187.42|189.76|187.36|0
1651145030000|2022-04-28 11:23:50|189.82|187.42|189.82|187.42|189.82|187.42|189.82|187.42|0
1651145040000|2022-04-28 11:24:00|190.06|187.66|190.18|187.78|190.18|187.78|190.06|187.66|0
1651145050000|2022-04-28 11:24:10|190.42|188.02|190.3|187.9|190.54|188.14|190.3|187.9|0
1651145060000|2022-04-28 11:24:20|190.18|187.78|190.36|187.96|190.36|187.96|190.18|187.78|0
1651145070000|2022-04-28 11:24:30|190.24|187.84|190.24|187.84|190.3|187.9|190.24|187.84|0
1651145080000|2022-04-28 11:24:40|190.42|188.02|190.42|188.02|190.42|188.02|190.42|188.02|0
1651145090000|2022-04-28 11:24:50|190.3|187.9|190.18|187.78|190.3|187.9|190.18|187.78|0
1651145100000|2022-04-28 11:25:00|190.24|187.84|190.54|188.14|190.54|188.14|190.24|187.84|0
1651145110000|2022-04-28 11:25:10|190.42|188.02|190.42|188.02|190.48|188.08|190.42|188.02|0
1651145120000|2022-04-28 11:25:20|190.3|187.9|190.24|187.84|190.3|187.9|190.24|187.84|0
1651145130000|2022-04-28 11:25:30|190.3|187.9|190.24|187.84|190.3|187.9|190.18|187.78|0
1651145140000|2022-04-28 11:25:40|190.42|188.02|190.66|188.26|190.66|188.26|190.42|188.02|0
1651145150000|2022-04-28 11:25:50|190.78|188.38|190.9|188.5|190.9|188.5|190.78|188.38|0
1651145160000|2022-04-28 11:26:00|191.02|188.62|191.14|188.74|191.14|188.74|191.02|188.62|0
1651145170000|2022-04-28 11:26:10|191.08|188.68|191.14|188.74|191.26|188.86|191.08|188.68|0
1651145180000|2022-04-28 11:26:20|191.02|188.62|191.14|188.74|191.14|188.74|191.02|188.62|0
1651145190000|2022-04-28 11:26:30|191.02|188.62|190.96|188.56|191.02|188.62|190.96|188.56|0
1651145200000|2022-04-28 11:26:40|191.02|188.62|190.9|188.5|191.02|188.62|190.9|188.5|0
1651145210000|2022-04-28 11:26:50|190.42|188.02|190.54|188.14|190.54|188.14|190.42|188.02|0
1651145220000|2022-04-28 11:27:00|190.48|188.08|190.18|187.78|190.48|188.08|190.18|187.78|0
1651145230000|2022-04-28 11:27:10|189.94|187.54|189.94|187.54|189.94|187.54|189.82|187.42|0
1651145240000|2022-04-28 11:27:20|190.06|187.66|190.06|187.66|190.06|187.66|189.94|187.54|0
1651145250000|2022-04-28 11:27:30|190.18|187.78|190.3|187.9|190.3|187.9|190.18|187.78|0
1651145260000|2022-04-28 11:27:40|190.42|188.02|190.66|188.26|190.66|188.26|190.42|188.02|0
1651145270000|2022-04-28 11:27:50|190.78|188.38|190.78|188.38|190.78|188.38|190.66|188.26|0
1651145290000|2022-04-28 11:28:10|190.54|188.14|190.78|188.38|190.78|188.38|190.54|188.14|0
1651145300000|2022-04-28 11:28:20|190.9|188.5|190.78|188.38|190.9|188.5|190.72|188.32|0
1651145310000|2022-04-28 11:28:30|190.72|188.32|190.9|188.5|190.9|188.5|190.72|188.32|0
1651145330000|2022-04-28 11:28:50|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1651145340000|2022-04-28 11:29:00|190.78|188.38|190.78|188.38|190.78|188.38|190.78|188.38|0
1651145350000|2022-04-28 11:29:10|190.9|188.5|191.08|188.68|191.08|188.68|190.9|188.5|0
1651145360000|2022-04-28 11:29:20|191.26|188.86|191.14|188.74|191.26|188.86|191.14|188.74|0
1651145370000|2022-04-28 11:29:30|191.26|188.86|191.38|188.98|191.38|188.98|191.26|188.86|0
1651145380000|2022-04-28 11:29:40|191.26|188.86|191.5|189.1|191.5|189.1|191.26|188.86|0
1651145390000|2022-04-28 11:29:50|191.74|189.34|191.5|189.1|191.74|189.34|191.5|189.1|0
1651145400000|2022-04-28 11:30:00|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1651145410000|2022-04-28 11:30:10|191.68|189.28|191.62|189.22|191.68|189.28|191.5|189.1|0
1651145420000|2022-04-28 11:30:20|191.5|189.1|191.38|188.98|191.5|189.1|191.38|188.98|0
1651145440000|2022-04-28 11:30:40|191.26|188.86|191.26|188.86|191.38|188.98|191.26|188.86|0
1651145450000|2022-04-28 11:30:50|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1651145460000|2022-04-28 11:31:00|191.26|188.86|191.26|188.86|191.26|188.86|191.26|188.86|0
1651145470000|2022-04-28 11:31:10|191.38|188.98|191.56|189.16|191.56|189.16|191.38|188.98|0
1651145480000|2022-04-28 11:31:20|191.62|189.22|191.74|189.34|191.74|189.34|191.62|189.22|0
1651145490000|2022-04-28 11:31:30|191.86|189.46|191.74|189.34|191.86|189.46|191.74|189.34|0
1651145500000|2022-04-28 11:31:40|191.8|189.4|191.74|189.34|191.8|189.4|191.74|189.34|0
1651145510000|2022-04-28 11:31:50|191.8|189.4|191.62|189.22|191.8|189.4|191.62|189.22|0
1651145520000|2022-04-28 11:32:00|191.68|189.28|191.44|189.04|191.68|189.28|191.44|189.04|0
1651145530000|2022-04-28 11:32:10|191.5|189.1|191.26|188.86|191.5|189.1|191.26|188.86|0
1651145540000|2022-04-28 11:32:20|191.2|188.8|191.5|189.1|191.5|189.1|191.2|188.8|0
1651145550000|2022-04-28 11:32:30|191.38|188.98|191.62|189.22|191.62|189.22|191.38|188.98|0
1651145560000|2022-04-28 11:32:40|191.56|189.16|191.5|189.1|191.62|189.22|191.5|189.1|0
1651145570000|2022-04-28 11:32:50|191.44|189.04|191.38|188.98|191.5|189.1|191.38|188.98|0
1651145580000|2022-04-28 11:33:00|191.5|189.1|191.32|188.92|191.5|189.1|191.32|188.92|0
1651145590000|2022-04-28 11:33:10|191.38|188.98|191.32|188.92|191.38|188.98|191.32|188.92|0
1651145600000|2022-04-28 11:33:20|191.38|188.98|191.5|189.1|191.5|189.1|191.38|188.98|0
1651145610000|2022-04-28 11:33:30|191.62|189.22|191.74|189.34|191.74|189.34|191.62|189.22|0
1651145620000|2022-04-28 11:33:40|191.62|189.22|191.62|189.22|191.68|189.28|191.62|189.22|0
1651145630000|2022-04-28 11:33:50|191.74|189.34|191.86|189.46|191.86|189.46|191.74|189.34|0
1651145640000|2022-04-28 11:34:00|191.8|189.4|192.1|189.7|192.1|189.7|191.8|189.4|0
1651145650000|2022-04-28 11:34:10|192.22|189.82|192.34|189.94|192.34|189.94|192.22|189.82|0
1651145660000|2022-04-28 11:34:20|192.4|190|192.4|190|192.4|190|192.34|189.94|0
1651145670000|2022-04-28 11:34:30|192.58|190.18|192.46|190.06|192.58|190.18|192.22|189.82|0
1651145680000|2022-04-28 11:34:40|192.34|189.94|192.46|190.06|192.46|190.06|192.34|189.94|0
1651145690000|2022-04-28 11:34:50|192.58|190.18|192.58|190.18|192.7|190.3|192.58|190.18|0
1651145700000|2022-04-28 11:35:00|192.7|190.3|192.58|190.18|192.7|190.3|192.58|190.18|0
1651145710000|2022-04-28 11:35:10|192.46|190.06|192.22|189.82|192.46|190.06|192.22|189.82|0
1651145720000|2022-04-28 11:35:20|192.34|189.94|192.52|190.12|192.52|190.12|192.22|189.82|0
1651145730000|2022-04-28 11:35:30|192.46|190.06|192.58|190.18|192.58|190.18|192.46|190.06|0
1651145740000|2022-04-28 11:35:40|192.77|190.37|192.7|190.3|192.83|190.43|192.7|190.3|0
1651145750000|2022-04-28 11:35:50|192.89|190.49|192.58|190.18|192.89|190.49|192.58|190.18|0
1651145760000|2022-04-28 11:36:00|192.46|190.06|192.58|190.18|192.58|190.18|192.46|190.06|0
1651145770000|2022-04-28 11:36:10|192.52|190.12|192.22|189.82|192.52|190.12|192.22|189.82|0
1651145780000|2022-04-28 11:36:20|192.1|189.7|191.98|189.58|192.1|189.7|191.98|189.58|0
1651145790000|2022-04-28 11:36:30|192.22|189.82|192.7|190.3|192.7|190.3|192.22|189.82|0
1651145800000|2022-04-28 11:36:40|192.77|190.37|192.58|190.18|192.82|190.42|192.58|190.18|0
1651145810000|2022-04-28 11:36:50|192.95|190.55|192.7|190.3|192.95|190.55|192.7|190.3|0
1651145820000|2022-04-28 11:37:00|192.82|190.42|192.82|190.42|192.82|190.42|192.82|190.42|0
1651145830000|2022-04-28 11:37:10|192.77|190.37|192.7|190.3|192.77|190.37|192.7|190.3|0
1651145840000|2022-04-28 11:37:20|192.82|190.42|192.7|190.3|192.82|190.42|192.7|190.3|0
1651145850000|2022-04-28 11:37:30|192.64|190.24|192.58|190.18|192.64|190.24|192.58|190.18|0
1651145860000|2022-04-28 11:37:40|192.46|190.06|192.22|189.82|192.46|190.06|192.22|189.82|0
1651145870000|2022-04-28 11:37:50|192.34|189.94|192.46|190.06|192.46|190.06|192.34|189.94|0
1651145880000|2022-04-28 11:38:00|192.58|190.18|192.46|190.06|192.58|190.18|192.46|190.06|0
1651145890000|2022-04-28 11:38:10|192.34|189.94|192.28|189.88|192.34|189.94|192.1|189.7|0
1651145900000|2022-04-28 11:38:20|192.34|189.94|192.46|190.06|192.46|190.06|192.34|189.94|0
1651145920000|2022-04-28 11:38:40|192.58|190.18|192.58|190.18|192.58|190.18|192.58|190.18|0
1651145930000|2022-04-28 11:38:50|192.46|190.06|192.46|190.06|192.46|190.06|192.34|189.94|0
1651145940000|2022-04-28 11:39:00|192.52|190.12|192.58|190.18|192.58|190.18|192.52|190.12|0
1651145950000|2022-04-28 11:39:10|192.52|190.12|192.58|190.18|192.58|190.18|192.46|190.06|0
1651145960000|2022-04-28 11:39:20|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1651145970000|2022-04-28 11:39:30|192.4|190|192.34|189.94|192.4|190|192.34|189.94|0
1651145980000|2022-04-28 11:39:40|192.4|190|192.46|190.06|192.46|190.06|192.4|190|0
1651146000000|2022-04-28 11:40:00|192.52|190.12|192.58|190.18|192.58|190.18|192.52|190.12|0
1651146010000|2022-04-28 11:40:10|192.76|190.36|192.82|190.42|192.82|190.42|192.76|190.36|0
1651146020000|2022-04-28 11:40:20|192.7|190.3|192.58|190.18|192.7|190.3|192.58|190.18|0
1651146030000|2022-04-28 11:40:30|192.4|190|192.46|190.06|192.46|190.06|192.4|190|0
1651146040000|2022-04-28 11:40:40|192.58|190.18|192.4|190|192.58|190.18|192.4|190|0
1651146050000|2022-04-28 11:40:50|192.34|189.94|192.22|189.82|192.34|189.94|192.22|189.82|0
1651146060000|2022-04-28 11:41:00|192.58|190.18|192.82|190.42|192.82|190.42|192.58|190.18|0
1651146080000|2022-04-28 11:41:20|192.58|190.18|192.46|190.06|192.7|190.3|192.46|190.06|0
1651146090000|2022-04-28 11:41:30|192.58|190.18|192.7|190.3|192.7|190.3|192.58|190.18|0
1651146100000|2022-04-28 11:41:40|192.64|190.24|192.7|190.3|192.7|190.3|192.58|190.18|0
1651146110000|2022-04-28 11:41:50|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1651146120000|2022-04-28 11:42:00|192.52|190.12|192.46|190.06|192.58|190.18|192.46|190.06|0
1651146130000|2022-04-28 11:42:10|192.34|189.94|192.4|190|192.4|190|192.34|189.94|0
1651146140000|2022-04-28 11:42:20|192.21|189.81|192.09|189.69|192.21|189.81|192.09|189.69|0
1651146150000|2022-04-28 11:42:30|192.21|189.81|192.09|189.69|192.21|189.81|192.09|189.69|0
1651146160000|2022-04-28 11:42:40|192.16|189.76|192.09|189.69|192.21|189.81|192.09|189.69|0
1651146170000|2022-04-28 11:42:50|192.21|189.81|192.33|189.93|192.46|190.06|192.21|189.81|0
1651146180000|2022-04-28 11:43:00|192.4|190|192.46|190.06|192.46|190.06|192.33|189.93|0
1651146190000|2022-04-28 11:43:10|192.33|189.93|192.46|190.06|192.46|190.06|192.21|189.81|0
1651146200000|2022-04-28 11:43:20|192.4|190|192.46|190.06|192.46|190.06|192.4|190|0
1651146210000|2022-04-28 11:43:30|192.33|189.93|192.33|189.93|192.33|189.93|192.21|189.81|0
1651146220000|2022-04-28 11:43:40|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1651146230000|2022-04-28 11:43:50|192.45|190.05|192.33|189.93|192.45|190.05|192.33|189.93|0
1651146240000|2022-04-28 11:44:00|192.21|189.81|192.09|189.69|192.21|189.81|192.09|189.69|0
1651146250000|2022-04-28 11:44:10|192.21|189.81|192.21|189.81|192.21|189.81|192.21|189.81|0
1651146290000|2022-04-28 11:44:50|192.09|189.69|192.09|189.69|192.09|189.69|192.09|189.69|0
1651146300000|2022-04-28 11:45:00|192.15|189.75|192.33|189.93|192.33|189.93|192.15|189.75|0
1651146310000|2022-04-28 11:45:10|192.21|189.81|192.09|189.69|192.21|189.81|192.09|189.69|0
1651146330000|2022-04-28 11:45:30|192.21|189.81|192.21|189.81|192.21|189.81|192.21|189.81|0
1651146340000|2022-04-28 11:45:40|192.27|189.87|192.33|189.93|192.33|189.93|192.27|189.87|0
1651146360000|2022-04-28 11:46:00|192.21|189.81|192.09|189.69|192.21|189.81|192.09|189.69|0
1651146370000|2022-04-28 11:46:10|192.03|189.63|192.09|189.69|192.09|189.69|192.03|189.63|0
1651146380000|2022-04-28 11:46:20|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1651146390000|2022-04-28 11:46:30|191.67|189.27|191.36|188.96|191.67|189.27|191.24|188.84|0
1651146400000|2022-04-28 11:46:40|191.49|189.09|191.36|188.96|191.49|189.09|191.36|188.96|0
1651146420000|2022-04-28 11:47:00|191.31|188.91|191.24|188.84|191.36|188.96|191.24|188.84|0
1651146430000|2022-04-28 11:47:10|191.36|188.96|191.48|189.08|191.48|189.08|191.36|188.96|0
1651146440000|2022-04-28 11:47:20|191.36|188.96|191.61|189.21|191.61|189.21|191.36|188.96|0
1651146450000|2022-04-28 11:47:30|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1651146460000|2022-04-28 11:47:40|191.73|189.33|191.61|189.21|191.73|189.33|191.61|189.21|0
1651146470000|2022-04-28 11:47:50|191.48|189.08|191.24|188.84|191.48|189.08|191.24|188.84|0
1651146480000|2022-04-28 11:48:00|191.19|188.79|191.24|188.84|191.24|188.84|191.19|188.79|0
1651146490000|2022-04-28 11:48:10|191.18|188.78|191.18|188.78|191.18|188.78|191.18|188.78|0
1651146500000|2022-04-28 11:48:20|191.24|188.84|191.36|188.96|191.36|188.96|191.24|188.84|0
1651146510000|2022-04-28 11:48:30|191.48|189.08|191.97|189.57|191.97|189.57|191.48|189.08|0
1651146520000|2022-04-28 11:48:40|192.09|189.69|192.09|189.69|192.09|189.69|192.09|189.69|0
1651146530000|2022-04-28 11:48:50|191.97|189.57|192.21|189.81|192.21|189.81|191.97|189.57|0
1651146540000|2022-04-28 11:49:00|192.09|189.69|191.97|189.57|192.09|189.69|191.97|189.57|0
1651146550000|2022-04-28 11:49:10|192.09|189.69|192.09|189.69|192.21|189.81|192.09|189.69|0
1651146560000|2022-04-28 11:49:20|192.21|189.81|192.33|189.93|192.33|189.93|192.09|189.69|0
1651146570000|2022-04-28 11:49:30|192.45|190.05|192.57|190.17|192.57|190.17|192.45|190.05|0
1651146580000|2022-04-28 11:49:40|192.63|190.23|192.69|190.29|192.69|190.29|192.63|190.23|0
1651146590000|2022-04-28 11:49:50|192.76|190.36|192.45|190.05|192.76|190.36|192.45|190.05|0
1651146600000|2022-04-28 11:50:00|192.57|190.17|192.69|190.29|192.69|190.29|192.45|190.05|0
1651146610000|2022-04-28 11:50:10|192.57|190.17|192.45|190.05|192.57|190.17|192.45|190.05|0
1651146620000|2022-04-28 11:50:20|192.33|189.93|192.21|189.81|192.33|189.93|192.21|189.81|0
1651146630000|2022-04-28 11:50:30|192.33|189.93|192.33|189.93|192.33|189.93|192.21|189.81|0
1651146640000|2022-04-28 11:50:40|192.21|189.81|191.84|189.44|192.21|189.81|191.72|189.32|0
1651146650000|2022-04-28 11:50:50|191.72|189.32|191.84|189.44|191.84|189.44|191.72|189.32|0
1651146660000|2022-04-28 11:51:00|191.6|189.2|191.72|189.32|191.72|189.32|191.6|189.2|0
1651146670000|2022-04-28 11:51:10|191.6|189.2|191.6|189.2|191.6|189.2|191.6|189.2|0
1651146690000|2022-04-28 11:51:30|191.72|189.32|191.84|189.44|191.84|189.44|191.72|189.32|0
1651146700000|2022-04-28 11:51:40|191.72|189.32|191.96|189.56|191.96|189.56|191.72|189.32|0
1651146710000|2022-04-28 11:51:50|192.03|189.63|192.08|189.68|192.08|189.68|191.96|189.56|0
1651146720000|2022-04-28 11:52:00|192.21|189.81|192.08|189.68|192.21|189.81|192.08|189.68|0
1651146730000|2022-04-28 11:52:10|192.21|189.81|192.21|189.81|192.21|189.81|192.08|189.68|0
1651146740000|2022-04-28 11:52:20|192.57|190.17|192.57|190.17|192.57|190.17|192.45|190.05|0
1651146750000|2022-04-28 11:52:30|192.69|190.29|192.33|189.93|192.69|190.29|192.03|189.63|0
1651146760000|2022-04-28 11:52:40|192.27|189.87|192.45|190.05|192.45|190.05|192.27|189.87|0
1651146770000|2022-04-28 11:52:50|192.57|190.17|192.57|190.17|192.57|190.17|192.45|190.05|0
1651146780000|2022-04-28 11:53:00|192.69|190.29|192.69|190.29|192.81|190.41|192.69|190.29|0
1651146790000|2022-04-28 11:53:10|193.05|190.65|193.3|190.9|193.3|190.9|193.05|190.65|0
1651146800000|2022-04-28 11:53:20|193.17|190.77|192.93|190.53|193.17|190.77|192.93|190.53|0
1651146810000|2022-04-28 11:53:30|193.05|190.65|193.17|190.77|193.3|190.9|193.05|190.65|0
1651146820000|2022-04-28 11:53:40|193.3|190.9|193.36|190.96|193.36|190.96|193.3|190.9|0
1651146830000|2022-04-28 11:53:50|193.42|191.02|193.54|191.14|193.54|191.14|193.42|191.02|0
1651146840000|2022-04-28 11:54:00|193.42|191.02|193.3|190.9|193.42|191.02|193.3|190.9|0
1651146850000|2022-04-28 11:54:10|193.17|190.77|193.3|190.9|193.3|190.9|193.17|190.77|0
1651146860000|2022-04-28 11:54:20|193.36|190.96|193.42|191.02|193.42|191.02|193.29|190.89|0
1651146880000|2022-04-28 11:54:40|193.54|191.14|193.42|191.02|193.54|191.14|193.42|191.02|0
1651146890000|2022-04-28 11:54:50|193.29|190.89|193.29|190.89|193.29|190.89|193.29|190.89|0
1651146900000|2022-04-28 11:55:00|193.42|191.02|193.54|191.14|193.54|191.14|193.36|190.96|0
1651146910000|2022-04-28 11:55:10|193.66|191.26|193.54|191.14|193.66|191.26|193.54|191.14|0
1651146920000|2022-04-28 11:55:20|193.66|191.26|193.54|191.14|193.66|191.26|193.54|191.14|0
1651146930000|2022-04-28 11:55:30|193.78|191.38|193.78|191.38|193.78|191.38|193.78|191.38|0
1651146940000|2022-04-28 11:55:40|193.66|191.26|193.78|191.38|193.78|191.38|193.66|191.26|0
1651146950000|2022-04-28 11:55:50|193.72|191.32|193.78|191.38|193.78|191.38|193.72|191.32|0
1651146960000|2022-04-28 11:56:00|193.66|191.26|194.02|191.62|194.02|191.62|193.66|191.26|0
1651146970000|2022-04-28 11:56:10|194.15|191.75|193.9|191.5|194.15|191.75|193.9|191.5|0
1651146980000|2022-04-28 11:56:20|193.96|191.56|194.14|191.74|194.14|191.74|193.96|191.56|0
1651146990000|2022-04-28 11:56:30|194.27|191.87|194.27|191.87|194.27|191.87|194.14|191.74|0
1651147000000|2022-04-28 11:56:40|194.21|191.81|194.27|191.87|194.27|191.87|194.21|191.81|0
1651147010000|2022-04-28 11:56:50|194.02|191.62|194.02|191.62|194.14|191.74|193.9|191.5|0
1651147020000|2022-04-28 11:57:00|194.14|191.74|194.27|191.87|194.27|191.87|194.14|191.74|0
1651147030000|2022-04-28 11:57:10|194.39|191.99|194.51|192.11|194.51|192.11|194.39|191.99|0
1651147040000|2022-04-28 11:57:20|194.75|192.35|194.75|192.35|194.75|192.35|194.75|192.35|0
1651147050000|2022-04-28 11:57:30|194.63|192.23|194.88|192.48|194.88|192.48|194.63|192.23|0
1651147060000|2022-04-28 11:57:40|194.75|192.35|194.82|192.42|194.82|192.42|194.75|192.35|0
1651147070000|2022-04-28 11:57:50|194.88|192.48|194.75|192.35|194.88|192.48|194.75|192.35|0
1651147080000|2022-04-28 11:58:00|194.88|192.48|195|192.6|195|192.6|194.88|192.48|0
1651147090000|2022-04-28 11:58:10|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1651147100000|2022-04-28 11:58:20|195|192.6|194.88|192.48|195|192.6|194.88|192.48|0
1651147110000|2022-04-28 11:58:30|194.75|192.35|195|192.6|195|192.6|194.75|192.35|0
1651147120000|2022-04-28 11:58:40|194.88|192.48|194.75|192.35|194.88|192.48|194.75|192.35|0
1651147130000|2022-04-28 11:58:50|194.63|192.23|194.75|192.35|194.75|192.35|194.63|192.23|0
1651147140000|2022-04-28 11:59:00|194.69|192.29|194.63|192.23|194.75|192.35|194.63|192.23|0
1651147150000|2022-04-28 11:59:10|194.51|192.11|194.51|192.11|194.51|192.11|194.51|192.11|0
1651147160000|2022-04-28 11:59:20|194.45|192.05|194.26|191.86|194.45|192.05|194.14|191.74|0
1651147170000|2022-04-28 11:59:30|194.14|191.74|194.14|191.74|194.14|191.74|194.14|191.74|0
1651147180000|2022-04-28 11:59:40|194.26|191.86|194.02|191.62|194.26|191.86|194.02|191.62|0
1651147190000|2022-04-28 11:59:50|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1651147200000|2022-04-28 12:00:00|194.02|191.62|194.51|192.11|194.51|192.11|193.96|191.56|0
1651147210000|2022-04-28 12:00:10|194.26|191.86|194.21|191.81|194.26|191.86|194.21|191.81|0
1651147220000|2022-04-28 12:00:20|194.26|191.86|194.26|191.86|194.39|191.99|194.26|191.86|0
1651147230000|2022-04-28 12:00:30|194.39|191.99|194.26|191.86|194.39|191.99|194.26|191.86|0
1651147240000|2022-04-28 12:00:40|194.14|191.74|194.14|191.74|194.14|191.74|194.02|191.62|0
1651147250000|2022-04-28 12:00:50|194.26|191.86|194.38|191.98|194.51|192.11|194.26|191.86|0
1651147260000|2022-04-28 12:01:00|194.51|192.11|194.14|191.74|194.51|192.11|194.14|191.74|0
1651147270000|2022-04-28 12:01:10|194.02|191.62|194.38|191.98|194.38|191.98|194.02|191.62|0
1651147280000|2022-04-28 12:01:20|194.26|191.86|194.75|192.35|194.75|192.35|194.14|191.74|0
1651147290000|2022-04-28 12:01:30|194.63|192.23|194.51|192.11|194.63|192.23|194.51|192.11|0
1651147300000|2022-04-28 12:01:40|194.63|192.23|194.63|192.23|194.63|192.23|194.63|192.23|0
1651147310000|2022-04-28 12:01:50|194.75|192.35|194.87|192.47|194.87|192.47|194.75|192.35|0
1651147320000|2022-04-28 12:02:00|194.81|192.41|194.81|192.41|194.81|192.41|194.63|192.23|0
1651147330000|2022-04-28 12:02:10|194.87|192.47|194.75|192.35|194.87|192.47|194.75|192.35|0
1651147340000|2022-04-28 12:02:20|194.63|192.23|194.14|191.74|194.75|192.35|194.14|191.74|0
1651147350000|2022-04-28 12:02:30|194.02|191.62|193.77|191.37|194.02|191.62|193.77|191.37|0
1651147360000|2022-04-28 12:02:40|193.9|191.5|194.02|191.62|194.14|191.74|193.9|191.5|0
1651147370000|2022-04-28 12:02:50|194.08|191.68|193.9|191.5|194.08|191.68|193.9|191.5|0
1651147380000|2022-04-28 12:03:00|194.02|191.62|194.02|191.62|194.02|191.62|193.9|191.5|0
1651147400000|2022-04-28 12:03:20|194.08|191.68|193.96|191.56|194.08|191.68|193.9|191.5|0
1651147410000|2022-04-28 12:03:30|194.02|191.62|193.9|191.5|194.02|191.62|193.9|191.5|0
1651147420000|2022-04-28 12:03:40|193.65|191.25|193.59|191.19|193.65|191.25|193.53|191.13|0
1651147430000|2022-04-28 12:03:50|193.65|191.25|194.02|191.62|194.02|191.62|193.53|191.13|0
1651147440000|2022-04-28 12:04:00|193.96|191.56|193.89|191.49|194.02|191.62|193.89|191.49|0
1651147450000|2022-04-28 12:04:10|194.02|191.62|193.89|191.49|194.02|191.62|193.89|191.49|0
1651147460000|2022-04-28 12:04:20|194.02|191.62|194.26|191.86|194.26|191.86|194.02|191.62|0
1651147470000|2022-04-28 12:04:30|194.5|192.1|194.5|192.1|194.5|192.1|194.45|192.05|0
1651147480000|2022-04-28 12:04:40|194.57|192.17|194.5|192.1|194.57|192.17|194.5|192.1|0
1651147490000|2022-04-28 12:04:50|194.63|192.23|194.81|192.41|194.81|192.41|194.63|192.23|0
1651147500000|2022-04-28 12:05:00|194.63|192.23|194.87|192.47|194.87|192.47|194.57|192.17|0
1651147510000|2022-04-28 12:05:10|194.99|192.59|194.87|192.47|194.99|192.59|194.87|192.47|0
1651147520000|2022-04-28 12:05:20|194.75|192.35|194.81|192.41|194.81|192.41|194.75|192.35|0
1651147530000|2022-04-28 12:05:30|194.75|192.35|194.87|192.47|194.87|192.47|194.75|192.35|0
1651147540000|2022-04-28 12:05:40|194.99|192.59|194.99|192.59|194.99|192.59|194.99|192.59|0
1651147550000|2022-04-28 12:05:50|195.48|193.08|195.36|192.96|195.48|193.08|195.36|192.96|0
1651147560000|2022-04-28 12:06:00|195.48|193.08|195.48|193.08|195.48|193.08|195.36|192.96|0
1651147570000|2022-04-28 12:06:10|195.36|192.96|195.36|192.96|195.36|192.96|195.24|192.84|0
1651147580000|2022-04-28 12:06:20|195.3|192.9|195.36|192.96|195.36|192.96|195.24|192.84|0
1651147590000|2022-04-28 12:06:30|195.24|192.84|195.3|192.9|195.36|192.96|195.24|192.84|0
1651147600000|2022-04-28 12:06:40|195.36|192.96|195.6|193.2|195.72|193.32|195.36|192.96|0
1651147610000|2022-04-28 12:06:50|195.54|193.14|195.36|192.96|195.54|193.14|195.36|192.96|0
1651147620000|2022-04-28 12:07:00|195.42|193.02|195.48|193.08|195.48|193.08|195.36|192.96|0
1651147630000|2022-04-28 12:07:10|195.36|192.96|194.99|192.59|195.36|192.96|194.99|192.59|0
1651147640000|2022-04-28 12:07:20|194.93|192.53|195.11|192.71|195.11|192.71|194.93|192.53|0
1651147650000|2022-04-28 12:07:30|194.99|192.59|195.11|192.71|195.11|192.71|194.99|192.59|0
1651147660000|2022-04-28 12:07:40|194.99|192.59|194.99|192.59|195.11|192.71|194.99|192.59|0
1651147670000|2022-04-28 12:07:50|195.11|192.71|195.42|193.02|195.42|193.02|195.11|192.71|0
1651147680000|2022-04-28 12:08:00|195.36|192.96|195.3|192.9|195.36|192.96|195.23|192.83|0
1651147690000|2022-04-28 12:08:10|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1651147700000|2022-04-28 12:08:20|195.36|192.96|195.36|192.96|195.48|193.08|195.36|192.96|0
1651147710000|2022-04-28 12:08:30|195.23|192.83|195.48|193.08|195.48|193.08|195.23|192.83|0
1651147720000|2022-04-28 12:08:40|195.42|193.02|195.36|192.96|195.42|193.02|195.36|192.96|0
1651147730000|2022-04-28 12:08:50|195.11|192.71|194.87|192.47|195.11|192.71|194.87|192.47|0
1651147740000|2022-04-28 12:09:00|195.11|192.71|195.23|192.83|195.23|192.83|195.11|192.71|0
1651147750000|2022-04-28 12:09:10|195.36|192.96|195.36|192.96|195.36|192.96|195.3|192.9|0
1651147760000|2022-04-28 12:09:20|195.23|192.83|195.11|192.71|195.23|192.83|195.11|192.71|0
1651147770000|2022-04-28 12:09:30|195.23|192.83|195.11|192.71|195.23|192.83|195.11|192.71|0
1651147780000|2022-04-28 12:09:40|194.99|192.59|195.05|192.65|195.05|192.65|194.87|192.47|0
1651147790000|2022-04-28 12:09:50|195.11|192.71|195.05|192.65|195.11|192.71|195.05|192.65|0
1651147800000|2022-04-28 12:10:00|195.11|192.71|195.23|192.83|195.23|192.83|195.11|192.71|0
1651147810000|2022-04-28 12:10:10|195.35|192.95|195.48|193.08|195.48|193.08|195.23|192.83|0
1651147820000|2022-04-28 12:10:20|195.6|193.2|195.84|193.44|195.84|193.44|195.6|193.2|0
1651147830000|2022-04-28 12:10:30|195.72|193.32|195.35|192.95|195.72|193.32|195.35|192.95|0
1651147840000|2022-04-28 12:10:40|195.48|193.08|195.6|193.2|195.6|193.2|195.35|192.95|0
1651147850000|2022-04-28 12:10:50|195.84|193.44|195.48|193.08|195.84|193.44|195.48|193.08|0
1651147860000|2022-04-28 12:11:00|195.6|193.2|195.35|192.95|195.6|193.2|195.35|192.95|0
1651147870000|2022-04-28 12:11:10|195.23|192.83|195.42|193.02|195.48|193.08|195.23|192.83|0
1651147880000|2022-04-28 12:11:20|195.35|192.95|195.72|193.32|195.72|193.32|195.35|192.95|0
1651147890000|2022-04-28 12:11:30|195.84|193.44|195.72|193.32|195.84|193.44|195.72|193.32|0
1651147900000|2022-04-28 12:11:40|195.97|193.57|196.21|193.81|196.21|193.81|195.97|193.57|0
1651147910000|2022-04-28 12:11:50|196.33|193.93|196.21|193.81|196.33|193.93|196.21|193.81|0
1651147920000|2022-04-28 12:12:00|196.09|193.69|196.09|193.69|196.09|193.69|196.09|193.69|0
1651147930000|2022-04-28 12:12:10|195.97|193.57|195.97|193.57|195.97|193.57|195.97|193.57|0
1651147940000|2022-04-28 12:12:20|196.03|193.63|195.97|193.57|196.03|193.63|195.97|193.57|0
1651147950000|2022-04-28 12:12:30|196.09|193.69|195.97|193.57|196.09|193.69|195.97|193.57|0
1651147960000|2022-04-28 12:12:40|195.96|193.56|196.15|193.75|196.33|193.93|195.96|193.56|0
1651147970000|2022-04-28 12:12:50|196.09|193.69|196.09|193.69|196.09|193.69|196.03|193.63|0
1651147980000|2022-04-28 12:13:00|195.96|193.56|195.72|193.32|195.96|193.56|195.72|193.32|0
1651147990000|2022-04-28 12:13:10|195.66|193.26|195.72|193.32|195.84|193.44|195.66|193.26|0
1651148000000|2022-04-28 12:13:20|195.84|193.44|195.84|193.44|195.96|193.56|195.84|193.44|0
1651148010000|2022-04-28 12:13:30|195.96|193.56|195.84|193.44|195.96|193.56|195.84|193.44|0
1651148020000|2022-04-28 12:13:40|195.91|193.51|195.84|193.44|195.96|193.56|195.84|193.44|0
1651148030000|2022-04-28 12:13:50|196.09|193.69|196.03|193.63|196.09|193.69|195.96|193.56|0
1651148040000|2022-04-28 12:14:00|196.09|193.69|196.21|193.81|196.21|193.81|196.09|193.69|0
1651148050000|2022-04-28 12:14:10|196.09|193.69|195.96|193.56|196.09|193.69|195.96|193.56|0
1651148060000|2022-04-28 12:14:20|196.09|193.69|196.45|194.05|196.45|194.05|196.09|193.69|0
1651148070000|2022-04-28 12:14:30|196.58|194.18|196.76|194.36|196.89|194.49|196.58|194.18|0
1651148080000|2022-04-28 12:14:40|196.7|194.3|196.58|194.18|196.7|194.3|196.58|194.18|0
1651148090000|2022-04-28 12:14:50|196.45|194.05|196.58|194.18|196.58|194.18|196.45|194.05|0
1651148100000|2022-04-28 12:15:00|196.7|194.3|196.95|194.55|196.95|194.55|196.58|194.18|0
1651148110000|2022-04-28 12:15:10|196.45|194.05|196.58|194.18|196.64|194.24|196.45|194.05|0
1651148120000|2022-04-28 12:15:20|196.82|194.42|196.82|194.42|196.82|194.42|196.82|194.42|0
1651148130000|2022-04-28 12:15:30|196.7|194.3|196.58|194.18|196.7|194.3|196.58|194.18|0
1651148140000|2022-04-28 12:15:40|196.45|194.05|196.33|193.93|196.45|194.05|196.33|193.93|0
1651148150000|2022-04-28 12:15:50|196.45|194.05|196.45|194.05|196.45|194.05|196.33|193.93|0
1651148160000|2022-04-28 12:16:00|196.39|193.99|196.39|193.99|196.39|193.99|196.39|193.99|0
1651148170000|2022-04-28 12:16:10|196.33|193.93|196.21|193.81|196.45|194.05|196.21|193.81|0
1651148180000|2022-04-28 12:16:20|196.08|193.68|196.08|193.68|196.21|193.81|196.08|193.68|0
1651148190000|2022-04-28 12:16:30|196.15|193.75|196.08|193.68|196.15|193.75|196.08|193.68|0
1651148200000|2022-04-28 12:16:40|195.96|193.56|195.96|193.56|196.03|193.63|195.96|193.56|0
1651148210000|2022-04-28 12:16:50|196.08|193.68|196.08|193.68|196.08|193.68|196.08|193.68|0
1651148220000|2022-04-28 12:17:00|196.21|193.81|195.84|193.44|196.21|193.81|195.84|193.44|0
1651148230000|2022-04-28 12:17:10|195.66|193.26|195.72|193.32|195.78|193.38|195.59|193.19|0
1651148240000|2022-04-28 12:17:20|195.66|193.26|195.66|193.26|195.66|193.26|195.66|193.26|0
1651148250000|2022-04-28 12:17:30|195.59|193.19|195.72|193.32|195.72|193.32|195.59|193.19|0
1651148260000|2022-04-28 12:17:40|195.84|193.44|195.84|193.44|195.84|193.44|195.84|193.44|0
1651148270000|2022-04-28 12:17:50|195.72|193.32|195.84|193.44|195.84|193.44|195.59|193.19|0
1651148280000|2022-04-28 12:18:00|195.66|193.26|195.59|193.19|195.72|193.32|195.59|193.19|0
1651148290000|2022-04-28 12:18:10|195.47|193.07|195.35|192.95|195.47|193.07|195.35|192.95|0
1651148300000|2022-04-28 12:18:20|195.47|193.07|195.35|192.95|195.47|193.07|195.35|192.95|0
1651148310000|2022-04-28 12:18:30|195.41|193.01|195.23|192.83|195.41|193.01|195.23|192.83|0
1651148320000|2022-04-28 12:18:40|195.47|193.07|195.47|193.07|195.53|193.13|195.47|193.07|0
1651148330000|2022-04-28 12:18:50|195.71|193.31|195.71|193.31|195.71|193.31|195.59|193.19|0
1651148340000|2022-04-28 12:19:00|195.59|193.19|195.59|193.19|195.59|193.19|195.59|193.19|0
1651148350000|2022-04-28 12:19:10|195.47|193.07|195.47|193.07|195.59|193.19|195.47|193.07|0
1651148360000|2022-04-28 12:19:20|195.59|193.19|195.41|193.01|195.59|193.19|195.35|192.95|0
1651148370000|2022-04-28 12:19:30|195.59|193.19|195.59|193.19|195.59|193.19|195.59|193.19|0
1651148380000|2022-04-28 12:19:40|195.47|193.07|195.59|193.19|195.59|193.19|195.35|192.95|0
1651148390000|2022-04-28 12:19:50|195.71|193.31|195.65|193.25|195.71|193.31|195.65|193.25|0
1651148400000|2022-04-28 12:20:00|195.59|193.19|195.47|193.07|195.71|193.31|195.22|192.82|0
1651148410000|2022-04-28 12:20:10|195.53|193.13|195.35|192.95|195.53|193.13|195.35|192.95|0
1651148420000|2022-04-28 12:20:20|195.47|193.07|195.71|193.31|195.71|193.31|195.35|192.95|0
1651148430000|2022-04-28 12:20:30|195.65|193.25|195.71|193.31|195.71|193.31|195.65|193.25|0
1651148440000|2022-04-28 12:20:40|195.65|193.25|195.59|193.19|195.71|193.31|195.59|193.19|0
1651148450000|2022-04-28 12:20:50|195.84|193.44|195.71|193.31|195.84|193.44|195.71|193.31|0
1651148460000|2022-04-28 12:21:00|195.65|193.25|195.47|193.07|195.65|193.25|195.47|193.07|0
1651148470000|2022-04-28 12:21:10|195.22|192.82|195.1|192.7|195.22|192.82|195.1|192.7|0
1651148480000|2022-04-28 12:21:20|195.22|192.82|195.04|192.64|195.22|192.82|195.04|192.64|0
1651148490000|2022-04-28 12:21:30|195.22|192.82|195.29|192.89|195.29|192.89|195.22|192.82|0
1651148500000|2022-04-28 12:21:40|195.34|192.94|195.1|192.7|195.34|192.94|195.1|192.7|0
1651148510000|2022-04-28 12:21:50|195.22|192.82|195.1|192.7|195.22|192.82|195.1|192.7|0
1651148520000|2022-04-28 12:22:00|194.98|192.58|194.86|192.46|194.98|192.58|194.73|192.33|0
1651148530000|2022-04-28 12:22:10|194.73|192.33|194.73|192.33|194.73|192.33|194.73|192.33|0
1651148540000|2022-04-28 12:22:20|194.86|192.46|194.73|192.33|194.86|192.46|194.73|192.33|0
1651148550000|2022-04-28 12:22:30|194.86|192.46|194.73|192.33|194.86|192.46|194.73|192.33|0
1651148560000|2022-04-28 12:22:40|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1651148570000|2022-04-28 12:22:50|194.49|192.09|194.61|192.21|194.61|192.21|194.49|192.09|0
1651148580000|2022-04-28 12:23:00|194.37|191.97|194.37|191.97|194.49|192.09|194.37|191.97|0
1651148590000|2022-04-28 12:23:10|194.24|191.84|194.24|191.84|194.24|191.84|194.24|191.84|0
1651148600000|2022-04-28 12:23:20|194.37|191.97|194.24|191.84|194.49|192.09|194.24|191.84|0
1651148610000|2022-04-28 12:23:30|194.12|191.72|194.12|191.72|194.12|191.72|194|191.6|0
1651148620000|2022-04-28 12:23:40|194.24|191.84|194.37|191.97|194.43|192.03|194.24|191.84|0
1651148630000|2022-04-28 12:23:50|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1651148640000|2022-04-28 12:24:00|194.73|192.33|194.49|192.09|194.73|192.33|194.49|192.09|0
1651148650000|2022-04-28 12:24:10|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1651148660000|2022-04-28 12:24:20|194.12|191.72|194.37|191.97|194.37|191.97|194|191.6|0
1651148670000|2022-04-28 12:24:30|194.49|192.09|194.49|192.09|194.49|192.09|194.49|192.09|0
1651148680000|2022-04-28 12:24:40|194.37|191.97|194.43|192.03|194.49|192.09|194.37|191.97|0
1651148690000|2022-04-28 12:24:50|194.49|192.09|194.12|191.72|194.49|192.09|194.12|191.72|0
1651148700000|2022-04-28 12:25:00|193.94|191.54|193.88|191.48|194.12|191.72|193.88|191.48|0
1651148710000|2022-04-28 12:25:10|194|191.6|194|191.6|194|191.6|193.88|191.48|0
1651148720000|2022-04-28 12:25:20|194.12|191.72|194.36|191.96|194.36|191.96|194.12|191.72|0
1651148730000|2022-04-28 12:25:30|194.49|192.09|194.49|192.09|194.49|192.09|194.49|192.09|0
1651148740000|2022-04-28 12:25:40|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1651148750000|2022-04-28 12:25:50|194.73|192.33|194.67|192.27|194.73|192.33|194.67|192.27|0
1651148760000|2022-04-28 12:26:00|194.73|192.33|194.61|192.21|194.73|192.33|194.61|192.21|0
1651148770000|2022-04-28 12:26:10|194.73|192.33|194.85|192.45|194.97|192.57|194.73|192.33|0
1651148780000|2022-04-28 12:26:20|194.97|192.57|194.92|192.52|194.97|192.57|194.85|192.45|0
1651148790000|2022-04-28 12:26:30|194.97|192.57|194.97|192.57|194.97|192.57|194.97|192.57|0
1651148800000|2022-04-28 12:26:40|195.1|192.7|195.22|192.82|195.22|192.82|195.1|192.7|0
1651148810000|2022-04-28 12:26:50|195.1|192.7|195.34|192.94|195.34|192.94|195.1|192.7|0
1651148820000|2022-04-28 12:27:00|195.22|192.82|195.1|192.7|195.22|192.82|195.1|192.7|0
1651148830000|2022-04-28 12:27:10|194.85|192.45|194.85|192.45|194.97|192.57|194.85|192.45|0
1651148840000|2022-04-28 12:27:20|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1651148850000|2022-04-28 12:27:30|194.55|192.15|194.61|192.21|194.61|192.21|194.55|192.15|0
1651148860000|2022-04-28 12:27:40|194.55|192.15|194.48|192.08|194.55|192.15|194.48|192.08|0
1651148870000|2022-04-28 12:27:50|194.85|192.45|195.34|192.94|195.34|192.94|194.85|192.45|0
1651148880000|2022-04-28 12:28:00|195.77|193.37|195.95|193.55|196.07|193.67|195.77|193.37|0
1651148890000|2022-04-28 12:28:10|195.83|193.43|195.83|193.43|195.83|193.43|195.71|193.31|0
1651148900000|2022-04-28 12:28:20|195.71|193.31|195.71|193.31|195.71|193.31|195.71|193.31|0
1651148910000|2022-04-28 12:28:30|195.58|193.18|195.83|193.43|195.83|193.43|195.58|193.18|0
1651148920000|2022-04-28 12:28:40|195.71|193.31|195.71|193.31|195.71|193.31|195.58|193.18|0
1651148930000|2022-04-28 12:28:50|195.77|193.37|195.89|193.49|195.95|193.55|195.77|193.37|0
1651148940000|2022-04-28 12:29:00|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1651148950000|2022-04-28 12:29:10|196.14|193.74|196.2|193.8|196.2|193.8|196.14|193.74|0
1651148960000|2022-04-28 12:29:20|196.14|193.74|196.32|193.92|196.32|193.92|196.07|193.67|0
1651148970000|2022-04-28 12:29:30|196.44|194.04|196.56|194.16|196.56|194.16|196.44|194.04|0
1651148980000|2022-04-28 12:29:40|196.81|194.41|196.69|194.29|196.81|194.41|196.69|194.29|0
1651148990000|2022-04-28 12:29:50|196.44|194.04|197.12|194.72|197.12|194.72|196.44|194.04|0
1651149000000|2022-04-28 12:30:00|197.49|195.09|197.55|195.15|197.55|195.15|197.49|195.09|0
1651149010000|2022-04-28 12:30:10|197.86|195.46|198.29|195.89|198.48|196.08|197.86|195.46|0
1651149020000|2022-04-28 12:30:20|198.54|196.14|198.97|196.57|199.16|196.76|198.54|196.14|0
1651149030000|2022-04-28 12:30:30|199.4|197|198.66|196.26|199.4|197|198.6|196.2|0
1651149040000|2022-04-28 12:30:40|199.22|196.82|199.28|196.88|199.28|196.88|198.66|196.26|0
1651149050000|2022-04-28 12:30:50|199.35|196.95|199.28|196.88|199.53|197.13|199.28|196.88|0
1651149060000|2022-04-28 12:31:00|199.1|196.7|199.65|197.25|199.65|197.25|199.1|196.7|0
1651149070000|2022-04-28 12:31:10|199.78|197.38|199.28|196.88|199.78|197.38|199.16|196.76|0
1651149080000|2022-04-28 12:31:20|199.22|196.82|199.28|196.88|199.28|196.88|199.22|196.82|0
1651149090000|2022-04-28 12:31:30|199.4|197|198.17|195.77|199.4|197|198.17|195.77|0
1651149100000|2022-04-28 12:31:40|197.79|195.39|198.78|196.38|198.78|196.38|197.79|195.39|0
1651149110000|2022-04-28 12:31:50|199.03|196.63|199.03|196.63|199.16|196.76|198.97|196.57|0
1651149120000|2022-04-28 12:32:00|198.66|196.26|198.54|196.14|198.66|196.26|198.16|195.76|0
1651149130000|2022-04-28 12:32:10|198.66|196.26|197.42|195.02|198.66|196.26|197.42|195.02|0
1651149140000|2022-04-28 12:32:20|197.73|195.33|197.3|194.9|197.79|195.39|197.3|194.9|0
1651149150000|2022-04-28 12:32:30|197.42|195.02|198.41|196.01|198.41|196.01|197.42|195.02|0
1651149160000|2022-04-28 12:32:40|198.16|195.76|198.54|196.14|198.54|196.14|198.16|195.76|0
1651149170000|2022-04-28 12:32:50|198.41|196.01|198.29|195.89|198.41|196.01|198.29|195.89|0
1651149180000|2022-04-28 12:33:00|198.04|195.64|198.04|195.64|198.16|195.76|197.92|195.52|0
1651149190000|2022-04-28 12:33:10|198.1|195.7|198.16|195.76|198.16|195.76|197.92|195.52|0
1651149200000|2022-04-28 12:33:20|198.04|195.64|198.91|196.51|198.91|196.51|198.04|195.64|0
1651149210000|2022-04-28 12:33:30|199.15|196.75|199.09|196.69|199.34|196.94|199.09|196.69|0
1651149220000|2022-04-28 12:33:40|198.53|196.13|197.79|195.39|198.53|196.13|197.79|195.39|0
1651149230000|2022-04-28 12:33:50|198.41|196.01|198.66|196.26|198.66|196.26|198.41|196.01|0
1651149240000|2022-04-28 12:34:00|198.16|195.76|197.92|195.52|198.41|196.01|197.92|195.52|0
1651149250000|2022-04-28 12:34:10|197.79|195.39|198.16|195.76|198.29|195.89|197.79|195.39|0
1651149260000|2022-04-28 12:34:20|198.29|195.89|198.04|195.64|198.41|196.01|198.04|195.64|0
1651149270000|2022-04-28 12:34:30|198.16|195.76|198.53|196.13|198.53|196.13|198.16|195.76|0
1651149280000|2022-04-28 12:34:40|198.78|196.38|199.4|197|199.4|197|198.78|196.38|0
1651149290000|2022-04-28 12:34:50|199.65|197.25|199.03|196.63|199.65|197.25|199.03|196.63|0
1651149300000|2022-04-28 12:35:00|199.15|196.75|199.03|196.63|199.15|196.75|198.66|196.26|0
1651149310000|2022-04-28 12:35:10|199.4|197|199.03|196.63|199.4|197|199.03|196.63|0
1651149320000|2022-04-28 12:35:20|199.28|196.88|199.65|197.25|199.65|197.25|199.28|196.88|0
1651149330000|2022-04-28 12:35:30|199.77|197.37|199.65|197.25|199.9|197.5|199.65|197.25|0
1651149340000|2022-04-28 12:35:40|199.4|197|200.02|197.62|200.02|197.62|199.4|197|0
1651149350000|2022-04-28 12:35:50|200.89|198.49|200.64|198.24|201.02|198.62|200.64|198.24|0
1651149360000|2022-04-28 12:36:00|200.52|198.12|200.52|198.12|200.52|198.12|200.4|198|0
1651149370000|2022-04-28 12:36:10|200.64|198.24|200.15|197.75|200.64|198.24|200.15|197.75|0
1651149380000|2022-04-28 12:36:20|199.9|197.5|199.4|197|199.9|197.5|199.4|197|0
1651149390000|2022-04-28 12:36:30|199.28|196.88|199.22|196.82|199.4|197|199.22|196.82|0
1651149400000|2022-04-28 12:36:40|199.15|196.75|199.65|197.25|199.65|197.25|199.15|196.75|0
1651149410000|2022-04-28 12:36:50|199.52|197.12|199.52|197.12|199.52|197.12|199.52|197.12|0
1651149420000|2022-04-28 12:37:00|199.65|197.25|199.15|196.75|199.65|197.25|199.15|196.75|0
1651149430000|2022-04-28 12:37:10|199.03|196.63|198.53|196.13|199.03|196.63|198.53|196.13|0
1651149440000|2022-04-28 12:37:20|198.41|196.01|198.28|195.88|198.66|196.26|198.28|195.88|0
1651149450000|2022-04-28 12:37:30|198.16|195.76|198.16|195.76|198.16|195.76|198.04|195.64|0
1651149460000|2022-04-28 12:37:40|198.41|196.01|198.16|195.76|198.41|196.01|198.04|195.64|0
1651149470000|2022-04-28 12:37:50|198.28|195.88|198.04|195.64|198.28|195.88|198.04|195.64|0
1651149480000|2022-04-28 12:38:00|198.16|195.76|197.91|195.51|198.16|195.76|197.91|195.51|0
1651149490000|2022-04-28 12:38:10|197.67|195.27|197.67|195.27|197.73|195.33|197.61|195.21|0
1651149500000|2022-04-28 12:38:20|197.54|195.14|197.54|195.14|197.67|195.27|197.54|195.14|0
1651149510000|2022-04-28 12:38:30|197.42|195.02|197.42|195.02|197.54|195.14|197.42|195.02|0
1651149520000|2022-04-28 12:38:40|197.54|195.14|197.54|195.14|197.54|195.14|197.54|195.14|0
1651149530000|2022-04-28 12:38:50|197.42|195.02|197.54|195.14|197.54|195.14|197.17|194.77|0
1651149540000|2022-04-28 12:39:00|197.3|194.9|197.54|195.14|197.54|195.14|197.3|194.9|0
1651149550000|2022-04-28 12:39:10|197.67|195.27|197.42|195.02|197.67|195.27|197.42|195.02|0
1651149570000|2022-04-28 12:39:30|197.54|195.14|197.48|195.08|197.54|195.14|197.48|195.08|0
1651149580000|2022-04-28 12:39:40|197.29|194.89|195.94|193.54|197.29|194.89|195.94|193.54|0
1651149590000|2022-04-28 12:39:50|195.7|193.3|196.19|193.79|196.19|193.79|195.7|193.3|0
1651149600000|2022-04-28 12:40:00|195.94|193.54|196.06|193.66|196.43|194.03|195.82|193.42|0
1651149610000|2022-04-28 12:40:10|196.31|193.91|196.06|193.66|196.31|193.91|196.06|193.66|0
1651149620000|2022-04-28 12:40:20|195.94|193.54|195.82|193.42|195.94|193.54|195.82|193.42|0
1651149630000|2022-04-28 12:40:30|195.76|193.36|195.82|193.42|195.94|193.54|195.76|193.36|0
1651149640000|2022-04-28 12:40:40|195.7|193.3|195.57|193.17|195.7|193.3|195.45|193.05|0
1651149650000|2022-04-28 12:40:50|195.45|193.05|195.33|192.93|195.57|193.17|195.33|192.93|0
1651149660000|2022-04-28 12:41:00|195.08|192.68|194.72|192.32|195.08|192.68|194.72|192.32|0
1651149670000|2022-04-28 12:41:10|194.96|192.56|194.6|192.2|194.96|192.56|194.6|192.2|0
1651149680000|2022-04-28 12:41:20|194.35|191.95|193.68|191.28|194.35|191.95|193.68|191.28|0
1651149690000|2022-04-28 12:41:30|193.56|191.16|193.5|191.1|193.62|191.22|193.5|191.1|0
1651149700000|2022-04-28 12:41:40|193.26|190.86|193.44|191.04|193.44|191.04|193.26|190.86|0
1651149710000|2022-04-28 12:41:50|193.38|190.98|193.13|190.73|193.38|190.98|193.13|190.73|0
1651149720000|2022-04-28 12:42:00|192.77|190.37|193.01|190.61|193.26|190.86|192.77|190.37|0
1651149730000|2022-04-28 12:42:10|193.13|190.73|193.62|191.22|193.62|191.22|193.13|190.73|0
1651149740000|2022-04-28 12:42:20|193.74|191.34|193.38|190.98|193.74|191.34|193.25|190.85|0
1651149750000|2022-04-28 12:42:30|193.32|190.92|193.86|191.46|193.86|191.46|193.32|190.92|0
1651149760000|2022-04-28 12:42:40|193.74|191.34|193.62|191.22|193.86|191.46|193.62|191.22|0
1651149770000|2022-04-28 12:42:50|193.5|191.1|193.5|191.1|193.5|191.1|193.5|191.1|0
1651149780000|2022-04-28 12:43:00|193.38|190.98|193.5|191.1|193.5|191.1|193.38|190.98|0
1651149790000|2022-04-28 12:43:10|193.68|191.28|193.86|191.46|193.86|191.46|193.68|191.28|0
1651149800000|2022-04-28 12:43:20|194.35|191.95|194.23|191.83|194.35|191.95|193.98|191.58|0
1651149810000|2022-04-28 12:43:30|194.17|191.77|194.11|191.71|194.23|191.83|194.11|191.71|0
1651149820000|2022-04-28 12:43:40|194.23|191.83|194.47|192.07|194.47|192.07|194.23|191.83|0
1651149830000|2022-04-28 12:43:50|194.59|192.19|194.84|192.44|194.84|192.44|194.59|192.19|0
1651149850000|2022-04-28 12:44:10|194.72|192.32|194.96|192.56|194.96|192.56|194.72|192.32|0
1651149860000|2022-04-28 12:44:20|195.08|192.68|194.96|192.56|195.08|192.68|194.96|192.56|0
1651149870000|2022-04-28 12:44:30|195.33|192.93|194.96|192.56|195.33|192.93|194.84|192.44|0
1651149880000|2022-04-28 12:44:40|195.08|192.68|194.84|192.44|195.08|192.68|194.71|192.31|0
1651149890000|2022-04-28 12:44:50|194.71|192.31|194.59|192.19|194.71|192.31|194.59|192.19|0
1651149900000|2022-04-28 12:45:00|194.71|192.31|194.96|192.56|194.96|192.56|194.66|192.26|0
1651149910000|2022-04-28 12:45:10|195.2|192.8|195.08|192.68|195.2|192.8|195.08|192.68|0
1651149920000|2022-04-28 12:45:20|195.33|192.93|195.45|193.05|195.45|193.05|195.33|192.93|0
1651149930000|2022-04-28 12:45:30|195.57|193.17|195.33|192.93|195.57|193.17|195.33|192.93|0
1651149940000|2022-04-28 12:45:40|195.39|192.99|195.32|192.92|195.39|192.99|195.2|192.8|0
1651149950000|2022-04-28 12:45:50|195.2|192.8|195.45|193.05|195.69|193.29|195.2|192.8|0
1651149960000|2022-04-28 12:46:00|195.69|193.29|195.57|193.17|195.69|193.29|195.57|193.17|0
1651149970000|2022-04-28 12:46:10|195.45|193.05|195.08|192.68|195.45|193.05|194.96|192.56|0
1651149980000|2022-04-28 12:46:20|195.32|192.92|195.57|193.17|195.57|193.17|195.32|192.92|0
1651149990000|2022-04-28 12:46:30|195.69|193.29|196.06|193.66|196.06|193.66|195.69|193.29|0
1651150000000|2022-04-28 12:46:40|196|193.6|195.45|193.05|196|193.6|195.45|193.05|0
1651150010000|2022-04-28 12:46:50|195.32|192.92|195.45|193.05|195.45|193.05|195.32|192.92|0
1651150020000|2022-04-28 12:47:00|195.81|193.41|195.69|193.29|195.81|193.41|195.69|193.29|0
1651150030000|2022-04-28 12:47:10|195.81|193.41|195.94|193.54|195.94|193.54|195.81|193.41|0
1651150040000|2022-04-28 12:47:20|195.81|193.41|195.81|193.41|195.94|193.54|195.81|193.41|0
1651150050000|2022-04-28 12:47:30|195.94|193.54|195.69|193.29|195.94|193.54|195.69|193.29|0
1651150060000|2022-04-28 12:47:40|196.18|193.78|196.06|193.66|196.18|193.78|196.06|193.66|0
1651150070000|2022-04-28 12:47:50|195.94|193.54|196.55|194.15|196.55|194.15|195.81|193.41|0
1651150080000|2022-04-28 12:48:00|196.43|194.03|196.67|194.27|196.67|194.27|196.43|194.03|0
1651150090000|2022-04-28 12:48:10|196.55|194.15|196.55|194.15|196.55|194.15|196.43|194.03|0
1651150100000|2022-04-28 12:48:20|196.43|194.03|196.55|194.15|196.67|194.27|196.43|194.03|0
1651150110000|2022-04-28 12:48:30|196.67|194.27|196.79|194.39|196.79|194.39|196.67|194.27|0
1651150120000|2022-04-28 12:48:40|196.55|194.15|196.43|194.03|196.55|194.15|196.43|194.03|0
1651150130000|2022-04-28 12:48:50|196.79|194.39|197.16|194.76|197.16|194.76|196.79|194.39|0
1651150140000|2022-04-28 12:49:00|197.04|194.64|196.92|194.52|197.16|194.76|196.92|194.52|0
1651150150000|2022-04-28 12:49:10|197.04|194.64|197.41|195.01|197.41|195.01|197.04|194.64|0
1651150160000|2022-04-28 12:49:20|197.29|194.89|197.41|195.01|197.41|195.01|197.16|194.76|0
1651150170000|2022-04-28 12:49:30|197.53|195.13|197.53|195.13|197.53|195.13|197.41|195.01|0
1651150180000|2022-04-28 12:49:40|197.78|195.38|198.15|195.75|198.15|195.75|197.78|195.38|0
1651150190000|2022-04-28 12:49:50|198.03|195.63|198.09|195.69|198.15|195.75|198.03|195.63|0
1651150200000|2022-04-28 12:50:00|198.27|195.87|198.4|196|198.4|196|198.27|195.87|0
1651150210000|2022-04-28 12:50:10|198.52|196.12|198.52|196.12|198.52|196.12|198.4|196|0
1651150220000|2022-04-28 12:50:20|198.64|196.24|198.64|196.24|198.64|196.24|198.52|196.12|0
1651150230000|2022-04-28 12:50:30|198.77|196.37|198.64|196.24|198.77|196.37|198.64|196.24|0
1651150240000|2022-04-28 12:50:40|198.77|196.37|199.02|196.62|199.02|196.62|198.77|196.37|0
1651150250000|2022-04-28 12:50:50|199.14|196.74|199.39|196.99|199.39|196.99|199.14|196.74|0
1651150260000|2022-04-28 12:51:00|199.51|197.11|199.64|197.24|199.64|197.24|199.39|196.99|0
1651150270000|2022-04-28 12:51:10|199.02|196.62|199.39|196.99|199.39|196.99|199.02|196.62|0
1651150280000|2022-04-28 12:51:20|200.01|197.61|200.38|197.98|200.38|197.98|200.01|197.61|0
1651150290000|2022-04-28 12:51:30|200.26|197.86|200.51|198.11|200.51|198.11|200.26|197.86|0
1651150300000|2022-04-28 12:51:40|200.38|197.98|200.38|197.98|200.51|198.11|200.38|197.98|0
1651150310000|2022-04-28 12:51:50|200.51|198.11|200.38|197.98|200.51|198.11|200.38|197.98|0
1651150320000|2022-04-28 12:52:00|200.26|197.86|201.01|198.61|201.01|198.61|200.26|197.86|0
1651150330000|2022-04-28 12:52:10|200.88|198.48|200.63|198.23|200.88|198.48|200.63|198.23|0
1651150340000|2022-04-28 12:52:20|200.76|198.36|200.51|198.11|200.76|198.36|200.51|198.11|0
1651150350000|2022-04-28 12:52:30|200.38|197.98|200.38|197.98|200.63|198.23|200.38|197.98|0
1651150360000|2022-04-28 12:52:40|200.45|198.05|200.38|197.98|200.51|198.11|200.38|197.98|0
1651150370000|2022-04-28 12:52:50|200.63|198.23|201.25|198.85|201.25|198.85|200.63|198.23|0
1651150380000|2022-04-28 12:53:00|201.13|198.73|200.75|198.35|201.13|198.73|200.75|198.35|0
1651150390000|2022-04-28 12:53:10|201.13|198.73|201.38|198.98|201.38|198.98|201.13|198.73|0
1651150400000|2022-04-28 12:53:20|201.63|199.23|201.44|199.04|201.63|199.23|201.44|199.04|0
1651150410000|2022-04-28 12:53:30|201.38|198.98|201.88|199.48|201.88|199.48|201.38|198.98|0
1651150420000|2022-04-28 12:53:40|202|199.6|201.82|199.42|202|199.6|201.82|199.42|0
1651150430000|2022-04-28 12:53:50|201.5|199.1|201.25|198.85|201.63|199.23|201.25|198.85|0
1651150440000|2022-04-28 12:54:00|201.5|199.1|201.75|199.35|201.75|199.35|201.5|199.1|0
1651150450000|2022-04-28 12:54:10|201.88|199.48|201.63|199.23|201.88|199.48|201.63|199.23|0
1651150460000|2022-04-28 12:54:20|201.75|199.35|201.38|198.98|201.75|199.35|201.38|198.98|0
1651150470000|2022-04-28 12:54:30|201.25|198.85|201.25|198.85|201.25|198.85|201.25|198.85|0
1651150480000|2022-04-28 12:54:40|201.13|198.73|201.13|198.73|201.13|198.73|201.13|198.73|0
1651150490000|2022-04-28 12:54:50|201.25|198.85|201.13|198.73|201.25|198.85|201.13|198.73|0
1651150500000|2022-04-28 12:55:00|201.38|198.98|201.5|199.1|201.5|199.1|201.13|198.73|0
1651150510000|2022-04-28 12:55:10|201.38|198.98|201.5|199.1|201.5|199.1|201.38|198.98|0
1651150520000|2022-04-28 12:55:20|201.38|198.98|201.57|199.17|201.63|199.23|201.38|198.98|0
1651150530000|2022-04-28 12:55:30|201.63|199.23|202|199.6|202|199.6|201.63|199.23|0
1651150540000|2022-04-28 12:55:40|202.13|199.73|201.88|199.48|202.13|199.73|201.88|199.48|0
1651150550000|2022-04-28 12:55:50|201.75|199.35|202|199.6|202.5|200.1|201.75|199.35|0
1651150560000|2022-04-28 12:56:00|201.88|199.48|201.5|199.1|201.88|199.48|201.5|199.1|0
1651150570000|2022-04-28 12:56:10|201.63|199.23|201.5|199.1|201.63|199.23|201.5|199.1|0
1651150580000|2022-04-28 12:56:20|201.38|198.98|201.25|198.85|201.38|198.98|201.25|198.85|0
1651150590000|2022-04-28 12:56:30|201.19|198.79|201.13|198.73|201.25|198.85|201.13|198.73|0
1651150600000|2022-04-28 12:56:40|201.25|198.85|200.5|198.1|201.25|198.85|200.5|198.1|0
1651150610000|2022-04-28 12:56:50|200.38|197.98|200.5|198.1|200.5|198.1|200.25|197.85|0
1651150620000|2022-04-28 12:57:00|200.63|198.23|200.5|198.1|200.63|198.23|200.38|197.98|0
1651150630000|2022-04-28 12:57:10|200.63|198.23|200.75|198.35|200.88|198.48|200.63|198.23|0
1651150640000|2022-04-28 12:57:20|200.88|198.48|201.13|198.73|201.19|198.79|200.88|198.48|0
1651150650000|2022-04-28 12:57:30|201|198.6|200.75|198.35|201|198.6|200.75|198.35|0
1651150660000|2022-04-28 12:57:40|201|198.6|201|198.6|201.13|198.73|201|198.6|0
1651150670000|2022-04-28 12:57:50|200.88|198.48|200.63|198.23|200.88|198.48|200.63|198.23|0
1651150680000|2022-04-28 12:58:00|200.75|198.35|201|198.6|201|198.6|200.75|198.35|0
1651150690000|2022-04-28 12:58:10|201.07|198.67|201|198.6|201.12|198.72|201|198.6|0
1651150700000|2022-04-28 12:58:20|201.12|198.72|200.88|198.48|201.12|198.72|200.75|198.35|0
1651150710000|2022-04-28 12:58:30|200.94|198.54|200.75|198.35|200.94|198.54|200.75|198.35|0
1651150720000|2022-04-28 12:58:40|200.5|198.1|200.5|198.1|200.63|198.23|200.5|198.1|0
1651150730000|2022-04-28 12:58:50|200.69|198.29|200.63|198.23|200.69|198.29|200.63|198.23|0
1651150740000|2022-04-28 12:59:00|200.5|198.1|200.63|198.23|200.63|198.23|200.5|198.1|0
1651150750000|2022-04-28 12:59:10|200.75|198.35|200.5|198.1|200.75|198.35|200.5|198.1|0
1651150760000|2022-04-28 12:59:20|200.38|197.98|200.38|197.98|200.38|197.98|200.38|197.98|0
1651150770000|2022-04-28 12:59:30|200.5|198.1|200.13|197.73|200.5|198.1|200.13|197.73|0
1651150780000|2022-04-28 12:59:40|200.25|197.85|200.38|197.98|200.38|197.98|200.25|197.85|0
1651150790000|2022-04-28 12:59:50|200.25|197.85|200.13|197.73|200.38|197.98|200.13|197.73|0
1651150800000|2022-04-28 13:00:00|200.62|198.22|200.75|198.35|200.94|198.54|200.62|198.22|0
1651150810000|2022-04-28 13:00:10|200.62|198.22|200.25|197.85|200.62|198.22|200.25|197.85|0
1651150820000|2022-04-28 13:00:20|200.62|198.22|201.12|198.72|201.25|198.85|200.62|198.22|0
1651150830000|2022-04-28 13:00:30|200.87|198.47|200.5|198.1|200.87|198.47|200.5|198.1|0
1651150840000|2022-04-28 13:00:40|200.37|197.97|200.13|197.73|200.37|197.97|200.13|197.73|0
1651150850000|2022-04-28 13:00:50|199.88|197.48|199.63|197.23|199.88|197.48|199.63|197.23|0
1651150860000|2022-04-28 13:01:00|199.57|197.17|199.13|196.73|199.57|197.17|199.13|196.73|0
1651150870000|2022-04-28 13:01:10|199.26|196.86|199.38|196.98|199.38|196.98|199.13|196.73|0
1651150880000|2022-04-28 13:01:20|199.07|196.67|199.26|196.86|199.26|196.86|199.01|196.61|0
1651150890000|2022-04-28 13:01:30|199.38|196.98|199.5|197.1|199.5|197.1|199.38|196.98|0
1651150900000|2022-04-28 13:01:40|199.44|197.04|199.75|197.35|199.75|197.35|199.44|197.04|0
1651150910000|2022-04-28 13:01:50|199.63|197.23|199.38|196.98|199.63|197.23|199.38|196.98|0
1651150920000|2022-04-28 13:02:00|199.5|197.1|199.01|196.61|199.5|197.1|199.01|196.61|0
1651150930000|2022-04-28 13:02:10|198.88|196.48|198.76|196.36|198.88|196.48|198.76|196.36|0
1651150940000|2022-04-28 13:02:20|198.63|196.23|198.76|196.36|198.76|196.36|198.63|196.23|0
1651150950000|2022-04-28 13:02:30|198.88|196.48|198.7|196.3|198.95|196.55|198.7|196.3|0
1651150960000|2022-04-28 13:02:40|198.51|196.11|198.76|196.36|198.76|196.36|198.51|196.11|0
1651150970000|2022-04-28 13:02:50|198.88|196.48|198.95|196.55|198.95|196.55|198.76|196.36|0
1651150980000|2022-04-28 13:03:00|198.88|196.48|199.38|196.98|199.38|196.98|198.82|196.42|0
1651150990000|2022-04-28 13:03:10|199.13|196.73|198.88|196.48|199.25|196.85|198.88|196.48|0
1651151000000|2022-04-28 13:03:20|198.76|196.36|198.76|196.36|198.76|196.36|198.76|196.36|0
1651151010000|2022-04-28 13:03:30|198.88|196.48|199.25|196.85|199.25|196.85|198.88|196.48|0
1651151020000|2022-04-28 13:03:40|199.38|196.98|199.25|196.85|199.38|196.98|199.25|196.85|0
1651151030000|2022-04-28 13:03:50|199.13|196.73|199.25|196.85|199.25|196.85|199.13|196.73|0
1651151040000|2022-04-28 13:04:00|199.13|196.73|198.88|196.48|199.13|196.73|198.88|196.48|0
1651151050000|2022-04-28 13:04:10|199|196.6|199.25|196.85|199.25|196.85|199|196.6|0
1651151060000|2022-04-28 13:04:20|199.13|196.73|199.57|197.17|199.57|197.17|199.13|196.73|0
1651151070000|2022-04-28 13:04:30|199.87|197.47|199.75|197.35|199.87|197.47|199.75|197.35|0
1651151080000|2022-04-28 13:04:40|199.62|197.22|199.87|197.47|199.87|197.47|199.5|197.1|0
1651151090000|2022-04-28 13:04:50|200|197.6|200|197.6|200|197.6|200|197.6|0
1651151100000|2022-04-28 13:05:00|199.87|197.47|199.75|197.35|199.87|197.47|199.75|197.35|0
1651151110000|2022-04-28 13:05:10|199.62|197.22|199.62|197.22|199.75|197.35|199.62|197.22|0
1651151120000|2022-04-28 13:05:20|199.87|197.47|199.38|196.98|199.87|197.47|199.38|196.98|0
1651151130000|2022-04-28 13:05:30|199.25|196.85|199.13|196.73|199.25|196.85|199|196.6|0
1651151140000|2022-04-28 13:05:40|199.07|196.67|198.88|196.48|199.07|196.67|198.88|196.48|0
1651151150000|2022-04-28 13:05:50|198.76|196.36|198.76|196.36|198.76|196.36|198.76|196.36|0
1651151160000|2022-04-28 13:06:00|198.88|196.48|198.88|196.48|199|196.6|198.88|196.48|0
1651151170000|2022-04-28 13:06:10|198.63|196.23|198.51|196.11|198.63|196.23|198.38|195.98|0
1651151180000|2022-04-28 13:06:20|198.38|195.98|198.26|195.86|198.38|195.98|198.26|195.86|0
1651151190000|2022-04-28 13:06:30|198.14|195.74|198.01|195.61|198.14|195.74|198.01|195.61|0
1651151200000|2022-04-28 13:06:40|197.89|195.49|197.89|195.49|197.89|195.49|197.77|195.37|0
1651151210000|2022-04-28 13:06:50|198.08|195.68|198.38|195.98|198.38|195.98|198.08|195.68|0
1651151220000|2022-04-28 13:07:00|198.51|196.11|198.01|195.61|198.63|196.23|198.01|195.61|0
1651151230000|2022-04-28 13:07:10|197.89|195.49|197.77|195.37|197.89|195.49|197.77|195.37|0
1651151240000|2022-04-28 13:07:20|197.64|195.24|198.01|195.61|198.01|195.61|197.64|195.24|0
1651151250000|2022-04-28 13:07:30|197.89|195.49|198.26|195.86|198.26|195.86|197.89|195.49|0
1651151260000|2022-04-28 13:07:40|198.38|195.98|198.14|195.74|198.38|195.98|198.14|195.74|0
1651151270000|2022-04-28 13:07:50|198.01|195.61|197.89|195.49|198.01|195.61|197.89|195.49|0
1651151280000|2022-04-28 13:08:00|197.76|195.36|197.64|195.24|197.83|195.43|197.64|195.24|0
1651151290000|2022-04-28 13:08:10|198.13|195.73|198.38|195.98|198.38|195.98|198.13|195.73|0
1651151300000|2022-04-28 13:08:20|198.26|195.86|198.38|195.98|198.38|195.98|198.26|195.86|0
1651151310000|2022-04-28 13:08:30|198.26|195.86|198.26|195.86|198.26|195.86|198.26|195.86|0
1651151320000|2022-04-28 13:08:40|198.13|195.73|198.26|195.86|198.26|195.86|198.13|195.73|0
1651151330000|2022-04-28 13:08:50|198.2|195.8|198.13|195.73|198.2|195.8|198.13|195.73|0
1651151340000|2022-04-28 13:09:00|198.07|195.67|198.26|195.86|198.26|195.86|198.01|195.61|0
1651151350000|2022-04-28 13:09:10|198.07|195.67|197.89|195.49|198.07|195.67|197.76|195.36|0
1651151360000|2022-04-28 13:09:20|198.13|195.73|198.38|195.98|198.38|195.98|198.07|195.67|0
1651151370000|2022-04-28 13:09:30|198.5|196.1|198.5|196.1|198.5|196.1|198.5|196.1|0
1651151380000|2022-04-28 13:09:40|198.38|195.98|198.01|195.61|198.38|195.98|198.01|195.61|0
1651151390000|2022-04-28 13:09:50|197.89|195.49|198.01|195.61|198.01|195.61|197.83|195.43|0
1651151400000|2022-04-28 13:10:00|198.13|195.73|198.26|195.86|198.26|195.86|198.13|195.73|0
1651151410000|2022-04-28 13:10:10|198.38|195.98|198.38|195.98|198.44|196.04|198.38|195.98|0
1651151420000|2022-04-28 13:10:20|198.26|195.86|198.5|196.1|198.5|196.1|198.26|195.86|0
1651151430000|2022-04-28 13:10:30|198.57|196.17|198.38|195.98|198.57|196.17|198.38|195.98|0
1651151440000|2022-04-28 13:10:40|198.63|196.23|198.75|196.35|198.75|196.35|198.63|196.23|0
1651151450000|2022-04-28 13:10:50|198.88|196.48|199|196.6|199|196.6|198.88|196.48|0
1651151460000|2022-04-28 13:11:00|198.88|196.48|198.63|196.23|198.94|196.54|198.63|196.23|0
1651151470000|2022-04-28 13:11:10|198.87|196.47|198.87|196.47|198.87|196.47|198.87|196.47|0
1651151480000|2022-04-28 13:11:20|198.75|196.35|198.75|196.35|198.75|196.35|198.63|196.23|0
1651151490000|2022-04-28 13:11:30|198.82|196.42|198.63|196.23|198.82|196.42|198.63|196.23|0
1651151500000|2022-04-28 13:11:40|198.69|196.29|198.75|196.35|198.87|196.47|198.69|196.29|0
1651151510000|2022-04-28 13:11:50|198.87|196.47|198.87|196.47|198.87|196.47|198.87|196.47|0
1651151520000|2022-04-28 13:12:00|198.75|196.35|198.75|196.35|198.75|196.35|198.75|196.35|0
1651151530000|2022-04-28 13:12:10|198.63|196.23|198.5|196.1|198.63|196.23|198.5|196.1|0
1651151540000|2022-04-28 13:12:20|198.38|195.98|198.32|195.92|198.38|195.98|198.32|195.92|0
1651151550000|2022-04-28 13:12:30|198.38|195.98|198.25|195.85|198.5|196.1|198.25|195.85|0
1651151560000|2022-04-28 13:12:40|198.2|195.8|198.13|195.73|198.2|195.8|198.01|195.61|0
1651151570000|2022-04-28 13:12:50|198.01|195.61|197.88|195.48|198.01|195.61|197.88|195.48|0
1651151580000|2022-04-28 13:13:00|197.82|195.42|197.88|195.48|198.01|195.61|197.82|195.42|0
1651151590000|2022-04-28 13:13:10|198.38|195.98|198.32|195.92|198.38|195.98|198.2|195.8|0
1651151600000|2022-04-28 13:13:20|198.5|196.1|198.44|196.04|198.5|196.1|198.44|196.04|0
1651151610000|2022-04-28 13:13:30|198.63|196.23|198.5|196.1|198.63|196.23|198.5|196.1|0
1651151620000|2022-04-28 13:13:40|198.63|196.23|198.75|196.35|198.75|196.35|198.63|196.23|0
1651151630000|2022-04-28 13:13:50|198.87|196.47|198.87|196.47|198.94|196.54|198.87|196.47|0
1651151640000|2022-04-28 13:14:00|199|196.6|199.19|196.79|199.19|196.79|199|196.6|0
1651151650000|2022-04-28 13:14:10|199.37|196.97|199.24|196.84|199.62|197.22|199.24|196.84|0
1651151660000|2022-04-28 13:14:20|199.31|196.91|199.37|196.97|199.37|196.97|199.24|196.84|0
1651151670000|2022-04-28 13:14:30|199.49|197.09|199.49|197.09|199.49|197.09|199.37|196.97|0
1651151680000|2022-04-28 13:14:40|199.37|196.97|199.24|196.84|199.37|196.97|199.24|196.84|0
1651151690000|2022-04-28 13:14:50|199.37|196.97|199.62|197.22|199.62|197.22|199.37|196.97|0
1651151700000|2022-04-28 13:15:00|199.49|197.09|199.37|196.97|199.62|197.22|199.37|196.97|0
1651151710000|2022-04-28 13:15:10|199.49|197.09|199.24|196.84|199.49|197.09|199.24|196.84|0
1651151720000|2022-04-28 13:15:20|199.12|196.72|199.06|196.66|199.18|196.78|199.06|196.66|0
1651151730000|2022-04-28 13:15:30|199.37|196.97|199.49|197.09|199.62|197.22|199.37|196.97|0
1651151740000|2022-04-28 13:15:40|199.37|196.97|199.37|196.97|199.49|197.09|199.37|196.97|0
1651151750000|2022-04-28 13:15:50|199.24|196.84|199.62|197.22|199.62|197.22|199.24|196.84|0
1651151760000|2022-04-28 13:16:00|199.74|197.34|199.62|197.22|200.11|197.71|199.62|197.22|0
1651151770000|2022-04-28 13:16:10|199.49|197.09|198.87|196.47|199.68|197.28|198.87|196.47|0
1651151780000|2022-04-28 13:16:20|199.12|196.72|198.75|196.35|199.12|196.72|198.75|196.35|0
1651151790000|2022-04-28 13:16:30|198.81|196.41|198.13|195.73|198.81|196.41|198.13|195.73|0
1651151800000|2022-04-28 13:16:40|198|195.6|198.19|195.79|198.19|195.79|198|195.6|0
1651151810000|2022-04-28 13:16:50|198.32|195.92|198.62|196.22|198.62|196.22|198.32|195.92|0
1651151820000|2022-04-28 13:17:00|198.37|195.97|198|195.6|198.37|195.97|198|195.6|0
1651151830000|2022-04-28 13:17:10|198.13|195.73|198|195.6|198.13|195.73|197.94|195.54|0
1651151840000|2022-04-28 13:17:20|198.13|195.73|198|195.6|198.13|195.73|198|195.6|0
1651151850000|2022-04-28 13:17:30|197.88|195.48|198|195.6|198|195.6|197.88|195.48|0
1651151860000|2022-04-28 13:17:40|197.88|195.48|198.13|195.73|198.13|195.73|197.88|195.48|0
1651151870000|2022-04-28 13:17:50|198|195.6|197.88|195.48|198|195.6|197.88|195.48|0
1651151880000|2022-04-28 13:18:00|197.76|195.36|197.26|194.86|197.76|195.36|197.26|194.86|0
1651151890000|2022-04-28 13:18:10|197.14|194.74|197.02|194.62|197.14|194.74|196.77|194.37|0
1651151910000|2022-04-28 13:18:30|197.14|194.74|197.14|194.74|197.14|194.74|197.02|194.62|0
1651151930000|2022-04-28 13:18:50|197.02|194.62|197.02|194.62|197.14|194.74|197.02|194.62|0
1651151940000|2022-04-28 13:19:00|197.26|194.86|196.89|194.49|197.26|194.86|196.77|194.37|0
1651151950000|2022-04-28 13:19:10|196.77|194.37|197.02|194.62|197.02|194.62|196.77|194.37|0
1651151960000|2022-04-28 13:19:20|197.14|194.74|197.02|194.62|197.14|194.74|197.02|194.62|0
1651151970000|2022-04-28 13:19:30|196.89|194.49|197.14|194.74|197.14|194.74|196.89|194.49|0
1651151980000|2022-04-28 13:19:40|197.08|194.68|197.14|194.74|197.14|194.74|197.08|194.68|0
1651151990000|2022-04-28 13:19:50|197.2|194.8|197.26|194.86|197.26|194.86|197.14|194.74|0
1651152000000|2022-04-28 13:20:00|197.14|194.74|197.01|194.61|197.14|194.74|196.89|194.49|0
1651152010000|2022-04-28 13:20:10|196.89|194.49|197.26|194.86|197.26|194.86|196.89|194.49|0
1651152020000|2022-04-28 13:20:20|197.38|194.98|197.26|194.86|197.51|195.11|197.26|194.86|0
1651152030000|2022-04-28 13:20:30|197.14|194.74|196.77|194.37|197.14|194.74|196.77|194.37|0
1651152040000|2022-04-28 13:20:40|196.83|194.43|197.38|194.98|197.38|194.98|196.83|194.43|0
1651152050000|2022-04-28 13:20:50|197.51|195.11|197.26|194.86|197.51|195.11|197.26|194.86|0
1651152060000|2022-04-28 13:21:00|197.14|194.74|197.01|194.61|197.26|194.86|197.01|194.61|0
1651152070000|2022-04-28 13:21:10|197.14|194.74|197.01|194.61|197.14|194.74|197.01|194.61|0
1651152080000|2022-04-28 13:21:20|197.08|194.68|197.01|194.61|197.08|194.68|197.01|194.61|0
1651152090000|2022-04-28 13:21:30|196.95|194.55|196.4|194|196.95|194.55|196.4|194|0
1651152100000|2022-04-28 13:21:40|196.52|194.12|196.28|193.88|196.64|194.24|196.28|193.88|0
1651152110000|2022-04-28 13:21:50|196.52|194.12|196.77|194.37|196.77|194.37|196.52|194.12|0
1651152120000|2022-04-28 13:22:00|196.64|194.24|197.01|194.61|197.01|194.61|196.64|194.24|0
1651152130000|2022-04-28 13:22:10|196.89|194.49|197.14|194.74|197.14|194.74|196.89|194.49|0
1651152140000|2022-04-28 13:22:20|197.01|194.61|197.01|194.61|197.08|194.68|196.89|194.49|0
1651152150000|2022-04-28 13:22:30|196.95|194.55|196.58|194.18|196.95|194.55|196.58|194.18|0
1651152160000|2022-04-28 13:22:40|196.64|194.24|196.52|194.12|196.64|194.24|196.52|194.12|0
1651152170000|2022-04-28 13:22:50|196.4|194|196.64|194.24|196.64|194.24|196.4|194|0
1651152190000|2022-04-28 13:23:10|196.77|194.37|196.77|194.37|196.89|194.49|196.77|194.37|0
1651152200000|2022-04-28 13:23:20|196.64|194.24|196.46|194.06|196.64|194.24|196.4|194|0
1651152210000|2022-04-28 13:23:30|196.52|194.12|196.77|194.37|196.77|194.37|196.52|194.12|0
1651152220000|2022-04-28 13:23:40|196.83|194.43|197.01|194.61|197.01|194.61|196.83|194.43|0
1651152230000|2022-04-28 13:23:50|196.89|194.49|196.64|194.24|196.89|194.49|196.64|194.24|0
1651152240000|2022-04-28 13:24:00|197.01|194.61|197.01|194.61|197.01|194.61|196.77|194.37|0
1651152250000|2022-04-28 13:24:10|196.89|194.49|196.89|194.49|196.89|194.49|196.83|194.43|0
1651152260000|2022-04-28 13:24:20|197.13|194.73|197.01|194.61|197.13|194.73|197.01|194.61|0
1651152270000|2022-04-28 13:24:30|197.13|194.73|197.13|194.73|197.13|194.73|197.01|194.61|0
1651152280000|2022-04-28 13:24:40|197.01|194.61|196.95|194.55|197.01|194.61|196.89|194.49|0
1651152290000|2022-04-28 13:24:50|196.89|194.49|196.76|194.36|196.89|194.49|196.76|194.36|0
1651152300000|2022-04-28 13:25:00|197.07|194.67|197.26|194.86|197.38|194.98|197.07|194.67|0
1651152310000|2022-04-28 13:25:10|197.5|195.1|197.13|194.73|197.5|195.1|197.13|194.73|0
1651152320000|2022-04-28 13:25:20|197.26|194.86|196.71|194.31|197.26|194.86|196.71|194.31|0
1651152330000|2022-04-28 13:25:30|196.89|194.49|196.76|194.36|196.89|194.49|196.76|194.36|0
1651152340000|2022-04-28 13:25:40|196.89|194.49|196.95|194.55|197.01|194.61|196.89|194.49|0
1651152350000|2022-04-28 13:25:50|197.01|194.61|197.01|194.61|197.13|194.73|197.01|194.61|0
1651152360000|2022-04-28 13:26:00|197.13|194.73|197.32|194.92|197.32|194.92|197.13|194.73|0
1651152370000|2022-04-28 13:26:10|197.13|194.73|197.38|194.98|197.38|194.98|197.13|194.73|0
1651152380000|2022-04-28 13:26:20|197.26|194.86|197.63|195.23|197.63|195.23|197.26|194.86|0
1651152390000|2022-04-28 13:26:30|197.5|195.1|197.13|194.73|197.5|195.1|197.13|194.73|0
1651152400000|2022-04-28 13:26:40|197.38|194.98|197.5|195.1|197.5|195.1|197.38|194.98|0
1651152410000|2022-04-28 13:26:50|197.63|195.23|197.87|195.47|197.87|195.47|197.63|195.23|0
1651152420000|2022-04-28 13:27:00|197.75|195.35|197.75|195.35|197.75|195.35|197.75|195.35|0
1651152430000|2022-04-28 13:27:10|198|195.6|198|195.6|198|195.6|197.87|195.47|0
1651152440000|2022-04-28 13:27:20|198.12|195.72|198.37|195.97|198.37|195.97|198.12|195.72|0
1651152450000|2022-04-28 13:27:30|197.75|195.35|197.87|195.47|197.87|195.47|197.62|195.22|0
1651152460000|2022-04-28 13:27:40|197.75|195.35|198|195.6|198|195.6|197.75|195.35|0
1651152470000|2022-04-28 13:27:50|197.87|195.47|197.87|195.47|198.12|195.72|197.87|195.47|0
1651152480000|2022-04-28 13:28:00|198.12|195.72|198.86|196.46|198.86|196.46|198.12|195.72|0
1651152490000|2022-04-28 13:28:10|198.74|196.34|198.49|196.09|198.74|196.34|198.49|196.09|0
1651152500000|2022-04-28 13:28:20|198.61|196.21|198.74|196.34|198.74|196.34|198.61|196.21|0
1651152510000|2022-04-28 13:28:30|198.49|196.09|198.61|196.21|198.86|196.46|198.49|196.09|0
1651152520000|2022-04-28 13:28:40|198.86|196.46|199.23|196.83|199.23|196.83|198.86|196.46|0
1651152530000|2022-04-28 13:28:50|198.86|196.46|198.61|196.21|198.86|196.46|198.43|196.03|0
1651152540000|2022-04-28 13:29:00|198.74|196.34|198.98|196.58|198.98|196.58|198.49|196.09|0
1651152550000|2022-04-28 13:29:10|198.86|196.46|198.86|196.46|198.86|196.46|198.61|196.21|0
1651152560000|2022-04-28 13:29:20|198.74|196.34|198.61|196.21|198.74|196.34|198.61|196.21|0
1651152570000|2022-04-28 13:29:30|198.36|195.96|198.24|195.84|198.49|196.09|198.24|195.84|0
1651152580000|2022-04-28 13:29:40|198.86|196.46|198.36|195.96|198.86|196.46|198.36|195.96|0
1651152590000|2022-04-28 13:29:50|198.24|195.84|198.24|195.84|198.24|195.84|197.75|195.35|0
1651152600000|2022-04-28 13:30:00|197.87|195.47|197.13|194.73|197.87|195.47|197.13|194.73|0
1651152610000|2022-04-28 13:30:10|196.39|193.99|195.17|192.77|196.39|193.99|195.17|192.77|0
1651152620000|2022-04-28 13:30:20|194.92|192.52|195.53|193.13|195.53|193.13|194.92|192.52|0
1651152630000|2022-04-28 13:30:30|195.66|193.26|195.78|193.38|195.78|193.38|195.29|192.89|0
1651152640000|2022-04-28 13:30:40|195.41|193.01|195.72|193.32|195.78|193.38|195.41|193.01|0
1651152650000|2022-04-28 13:30:50|196.39|193.99|195.41|193.01|196.39|193.99|195.41|193.01|0
1651152660000|2022-04-28 13:31:00|195.04|192.64|194.43|192.03|195.04|192.64|194.31|191.91|0
1651152670000|2022-04-28 13:31:10|194.68|192.28|194.8|192.4|195.16|192.76|194.68|192.28|0
1651152680000|2022-04-28 13:31:20|195.04|192.64|196.02|193.62|196.14|193.74|195.04|192.64|0
1651152690000|2022-04-28 13:31:30|196.27|193.87|197.37|194.97|197.5|195.1|196.27|193.87|0
1651152700000|2022-04-28 13:31:40|196.14|193.74|195.78|193.38|196.14|193.74|195.78|193.38|0
1651152710000|2022-04-28 13:31:50|196.02|193.62|195.95|193.55|197.5|195.1|195.83|193.43|0
1651152720000|2022-04-28 13:32:00|196.69|194.29|198.66|196.26|198.66|196.26|196.2|193.8|0
1651152730000|2022-04-28 13:32:10|200.84|198.44|201.14|198.74|201.14|198.74|199.77|197.37|0
1651152740000|2022-04-28 13:32:20|200.89|198.49|199.53|197.13|200.89|198.49|199.53|197.13|0
1651152750000|2022-04-28 13:32:30|199.65|197.25|201.14|198.74|201.14|198.74|199.65|197.25|0
1651152760000|2022-04-28 13:32:40|201.27|198.87|201.89|199.49|201.89|199.49|201.27|198.87|0
1651152770000|2022-04-28 13:32:50|202.39|199.99|203.59|201.19|203.59|201.19|202.39|199.99|0
1651152780000|2022-04-28 13:33:00|203.27|200.87|203.02|200.62|203.27|200.87|203.02|200.62|0
1651152790000|2022-04-28 13:33:10|202.77|200.37|202.14|199.74|203.08|200.68|202.14|199.74|0
1651152800000|2022-04-28 13:33:20|201.64|199.24|201.33|198.93|201.64|199.24|201.08|198.68|0
1651152810000|2022-04-28 13:33:30|201.52|199.12|201.89|199.49|201.89|199.49|201.39|198.99|0
1651152820000|2022-04-28 13:33:40|202.52|200.12|202.77|200.37|202.89|200.49|202.52|200.12|0
1651152830000|2022-04-28 13:33:50|203.52|201.12|202.89|200.49|203.52|201.12|202.89|200.49|0
1651152840000|2022-04-28 13:34:00|203.33|200.93|203.27|200.87|203.33|200.93|202.27|199.87|0
1651152850000|2022-04-28 13:34:10|203.02|200.62|204.15|201.75|204.15|201.75|203.02|200.62|0
1651152860000|2022-04-28 13:34:20|202.49|200.09|202.12|199.72|202.49|200.09|201.99|199.59|0
1651152870000|2022-04-28 13:34:30|204.39|201.99|203.2|200.8|204.39|201.99|203.2|200.8|0
1651152880000|2022-04-28 13:34:40|202.45|200.05|203.07|200.67|203.39|200.99|202.45|200.05|0
1651152890000|2022-04-28 13:34:50|203.2|200.8|205.33|202.93|205.33|202.93|203.2|200.8|0
1651152900000|2022-04-28 13:35:00|205.08|202.68|205.33|202.93|205.58|203.18|205.08|202.68|0
1651152910000|2022-04-28 13:35:10|205.84|203.44|206.21|203.81|206.21|203.81|205.84|203.44|0
1651152920000|2022-04-28 13:35:20|206.47|204.07|206.85|204.45|206.85|204.45|206.21|203.81|0
1651152930000|2022-04-28 13:35:30|206.47|204.07|206.72|204.32|206.85|204.45|206.47|204.07|0
1651152940000|2022-04-28 13:35:40|206.34|203.94|206.09|203.69|206.72|204.32|205.96|203.56|0
1651152950000|2022-04-28 13:35:50|205.71|203.31|205.46|203.06|205.84|203.44|205.08|202.68|0
1651152960000|2022-04-28 13:36:00|204.77|202.37|203.95|201.55|204.77|202.37|203.95|201.55|0
1651152970000|2022-04-28 13:36:10|203.07|200.67|204.2|201.8|204.2|201.8|203.07|200.67|0
1651152980000|2022-04-28 13:36:20|204.7|202.3|204.64|202.24|204.7|202.3|204.32|201.92|0
1651152990000|2022-04-28 13:36:30|204.45|202.05|204.83|202.43|204.83|202.43|204.45|202.05|0
1651153000000|2022-04-28 13:36:40|205.4|203|206.09|203.69|206.47|204.07|205.4|203|0
1651153010000|2022-04-28 13:36:50|206.03|203.63|206.72|204.32|206.72|204.32|206.03|203.63|0
1651153020000|2022-04-28 13:37:00|206.09|203.69|205.46|203.06|206.59|204.19|205.46|203.06|0
1651153030000|2022-04-28 13:37:10|205.2|202.8|205.08|202.68|205.2|202.8|204.7|202.3|0
1651153040000|2022-04-28 13:37:20|204.64|202.24|205.65|203.25|205.65|203.25|204.64|202.24|0
1651153050000|2022-04-28 13:37:30|205.71|203.31|203.95|201.55|205.71|203.31|203.95|201.55|0
1651153060000|2022-04-28 13:37:40|203.57|201.17|202.63|200.23|203.57|201.17|202.44|200.04|0
1651153070000|2022-04-28 13:37:50|202.94|200.54|203.07|200.67|203.07|200.67|202.82|200.42|0
1651153080000|2022-04-28 13:38:00|202.57|200.17|204.45|202.05|204.45|202.05|202.57|200.17|0
1651153090000|2022-04-28 13:38:10|204.2|201.8|204.45|202.05|204.45|202.05|204.2|201.8|0
1651153100000|2022-04-28 13:38:20|203.95|201.55|204.2|201.8|204.2|201.8|203.44|201.04|0
1651153110000|2022-04-28 13:38:30|203.82|201.42|203.95|201.55|203.95|201.55|203.32|200.92|0
1651153120000|2022-04-28 13:38:40|203.82|201.42|204.82|202.42|204.82|202.42|203.82|201.42|0
1651153130000|2022-04-28 13:38:50|205.2|202.8|205.45|203.05|205.45|203.05|204.82|202.42|0
1651153140000|2022-04-28 13:39:00|204.95|202.55|204.45|202.05|204.95|202.55|204.45|202.05|0
1651153150000|2022-04-28 13:39:10|204.82|202.42|204.95|202.55|204.95|202.55|204.82|202.42|0
1651153160000|2022-04-28 13:39:20|205.71|203.31|205.45|203.05|205.71|203.31|205.33|202.93|0
1651153170000|2022-04-28 13:39:30|205.39|202.99|205.96|203.56|205.96|203.56|205.33|202.93|0
1651153180000|2022-04-28 13:39:40|205.33|202.93|204.45|202.05|205.33|202.93|204.32|201.92|0
1651153190000|2022-04-28 13:39:50|204.32|201.92|206.21|203.81|206.21|203.81|204.32|201.92|0
1651153200000|2022-04-28 13:40:00|206.97|204.57|208.24|205.84|208.24|205.84|206.97|204.57|0
1651153210000|2022-04-28 13:40:10|207.86|205.46|206.84|204.44|207.86|205.46|206.84|204.44|0
1651153220000|2022-04-28 13:40:20|205.71|203.31|203.82|201.42|205.71|203.31|203.82|201.42|0
1651153230000|2022-04-28 13:40:30|204.19|201.79|205.33|202.93|205.33|202.93|204.19|201.79|0
1651153240000|2022-04-28 13:40:40|205.07|202.67|205.52|203.12|205.52|203.12|205.01|202.61|0
1651153250000|2022-04-28 13:40:50|205.7|203.3|206.46|204.06|206.46|204.06|205.52|203.12|0
1651153260000|2022-04-28 13:41:00|206.08|203.68|205.83|203.43|206.15|203.75|205.83|203.43|0
1651153270000|2022-04-28 13:41:10|205.96|203.56|206.02|203.62|206.02|203.62|205.07|202.67|0
1651153280000|2022-04-28 13:41:20|206.21|203.81|205.39|202.99|206.46|204.06|205.39|202.99|0
1651153290000|2022-04-28 13:41:30|205.33|202.93|205.58|203.18|205.64|203.24|205.33|202.93|0
1651153300000|2022-04-28 13:41:40|206.46|204.06|205.83|203.43|206.46|204.06|205.83|203.43|0
1651153310000|2022-04-28 13:41:50|206.02|203.62|205.77|203.37|206.08|203.68|205.77|203.37|0
1651153320000|2022-04-28 13:42:00|205.83|203.43|205.83|203.43|206.46|204.06|205.83|203.43|0
1651153330000|2022-04-28 13:42:10|205.45|203.05|205.39|202.99|205.96|203.56|205.39|202.99|0
1651153340000|2022-04-28 13:42:20|205.2|202.8|205.2|202.8|205.83|203.43|205.2|202.8|0
1651153350000|2022-04-28 13:42:30|204.95|202.55|204.57|202.17|204.95|202.55|204.32|201.92|0
1651153360000|2022-04-28 13:42:40|205.58|203.18|206.46|204.06|206.46|204.06|205.45|203.05|0
1651153370000|2022-04-28 13:42:50|205.83|203.43|206.97|204.57|206.97|204.57|205.83|203.43|0
1651153380000|2022-04-28 13:43:00|206.71|204.31|207.73|205.33|207.79|205.39|206.71|204.31|0
1651153390000|2022-04-28 13:43:10|207.35|204.95|207.22|204.82|207.6|205.2|207.22|204.82|0
1651153400000|2022-04-28 13:43:20|207.16|204.76|206.97|204.57|207.47|205.07|206.97|204.57|0
1651153410000|2022-04-28 13:43:30|208.11|205.71|208.62|206.22|208.62|206.22|208.11|205.71|0
1651153420000|2022-04-28 13:43:40|209.64|207.24|209.38|206.98|209.77|207.37|209.38|206.98|0
1651153430000|2022-04-28 13:43:50|209.77|207.37|209.77|207.37|209.77|207.37|209.64|207.24|0
1651153440000|2022-04-28 13:44:00|210.41|208.01|210.15|207.75|210.41|208.01|210.15|207.75|0
1651153450000|2022-04-28 13:44:10|210.28|207.88|210.28|207.88|210.28|207.88|209.89|207.49|0
1651153460000|2022-04-28 13:44:20|210.15|207.75|210.92|208.52|210.92|208.52|210.02|207.62|0
1651153470000|2022-04-28 13:44:30|211.05|208.65|212.33|209.93|212.33|209.93|211.05|208.65|0
1651153480000|2022-04-28 13:44:40|212.66|210.26|211.69|209.29|212.66|210.26|211.69|209.29|0
1651153490000|2022-04-28 13:44:50|211.95|209.55|211.82|209.42|212.66|210.26|211.82|209.42|0
1651153500000|2022-04-28 13:45:00|211.56|209.16|210.53|208.13|211.56|209.16|210.53|208.13|0
1651153510000|2022-04-28 13:45:10|210.92|208.52|208.11|205.71|210.92|208.52|207.98|205.58|0
1651153520000|2022-04-28 13:45:20|207.98|205.58|209|206.6|209|206.6|207.98|205.58|0
1651153530000|2022-04-28 13:45:30|209.25|206.85|209.64|207.24|209.64|207.24|209.13|206.73|0
1651153540000|2022-04-28 13:45:40|209.13|206.73|210.02|207.62|210.02|207.62|209.13|206.73|0
1651153550000|2022-04-28 13:45:50|209.25|206.85|209.64|207.24|209.89|207.49|209.25|206.85|0
1651153560000|2022-04-28 13:46:00|208.62|206.22|207.47|205.07|208.62|206.22|207.47|205.07|0
1651153570000|2022-04-28 13:46:10|207.35|204.95|207.09|204.69|207.35|204.95|206.84|204.44|0
1651153580000|2022-04-28 13:46:20|207.85|205.45|207.98|205.58|207.98|205.58|207.6|205.2|0
1651153590000|2022-04-28 13:46:30|208.62|206.22|208.87|206.47|208.87|206.47|208.49|206.09|0
1651153600000|2022-04-28 13:46:40|207.98|205.58|208.36|205.96|208.49|206.09|207.98|205.58|0
1651153610000|2022-04-28 13:46:50|207.98|205.58|208.49|206.09|208.49|206.09|207.98|205.58|0
1651153620000|2022-04-28 13:47:00|207.47|205.07|207.85|205.45|207.85|205.45|207.41|205.01|0
1651153630000|2022-04-28 13:47:10|208.49|206.09|209.25|206.85|209.25|206.85|208.49|206.09|0
1651153640000|2022-04-28 13:47:20|209|206.6|209.25|206.85|209.25|206.85|209|206.6|0
1651153650000|2022-04-28 13:47:30|208.62|206.22|208.11|205.71|208.62|206.22|208.11|205.71|0
1651153660000|2022-04-28 13:47:40|207.98|205.58|207.72|205.32|207.98|205.58|207.47|205.07|0
1651153670000|2022-04-28 13:47:50|207.6|205.2|208.87|206.47|208.87|206.47|207.6|205.2|0
1651153680000|2022-04-28 13:48:00|209.13|206.73|208.3|205.9|209.13|206.73|208.3|205.9|0
1651153690000|2022-04-28 13:48:10|209|206.6|208.74|206.34|209|206.6|208.49|206.09|0
1651153700000|2022-04-28 13:48:20|208.87|206.47|208.74|206.34|209.38|206.98|208.74|206.34|0
1651153710000|2022-04-28 13:48:30|207.98|205.58|208.23|205.83|208.61|206.21|207.98|205.58|0
1651153720000|2022-04-28 13:48:40|208.36|205.96|209.38|206.98|209.38|206.98|208.36|205.96|0
1651153730000|2022-04-28 13:48:50|209.12|206.72|209.89|207.49|210.09|207.69|209.12|206.72|0
1651153740000|2022-04-28 13:49:00|210.79|208.39|210.53|208.13|210.92|208.52|210.53|208.13|0
1651153750000|2022-04-28 13:49:10|210.66|208.26|209.12|206.72|210.66|208.26|209.12|206.72|0
1651153760000|2022-04-28 13:49:20|209.51|207.11|209.51|207.11|210.02|207.62|209.51|207.11|0
1651153770000|2022-04-28 13:49:30|209.63|207.23|209.12|206.72|209.63|207.23|208.49|206.09|0
1651153780000|2022-04-28 13:49:40|209.45|207.05|210.27|207.87|210.4|208|209.45|207.05|0
1651153790000|2022-04-28 13:49:50|210.4|208|210.79|208.39|210.92|208.52|210.4|208|0
1651153800000|2022-04-28 13:50:00|211.04|208.64|210.15|207.75|211.04|208.64|209.76|207.36|0
1651153810000|2022-04-28 13:50:10|209.51|207.11|209.89|207.49|210.27|207.87|209.51|207.11|0
1651153820000|2022-04-28 13:50:20|209.63|207.23|210.02|207.62|210.08|207.68|209.63|207.23|0
1651153830000|2022-04-28 13:50:30|210.53|208.13|210.66|208.26|210.66|208.26|210.15|207.75|0
1651153840000|2022-04-28 13:50:40|210.53|208.13|211.04|208.64|211.3|208.9|210.53|208.13|0
1651153850000|2022-04-28 13:50:50|210.79|208.39|211.43|209.03|211.43|209.03|210.79|208.39|0
1651153860000|2022-04-28 13:51:00|211.17|208.77|211.43|209.03|211.56|209.16|211.17|208.77|0
1651153870000|2022-04-28 13:51:10|211.69|209.29|212.59|210.19|212.59|210.19|211.69|209.29|0
1651153880000|2022-04-28 13:51:20|212.46|210.06|212.33|209.93|212.46|210.06|211.88|209.48|0
1651153890000|2022-04-28 13:51:30|212.59|210.19|212.85|210.45|212.97|210.57|212.2|209.8|0
1651153900000|2022-04-28 13:51:40|213.1|210.7|212.84|210.44|213.1|210.7|212.84|210.44|0
1651153910000|2022-04-28 13:51:50|213.1|210.7|212.59|210.19|213.1|210.7|212.59|210.19|0
1651153920000|2022-04-28 13:52:00|212.72|210.32|212.59|210.19|213.23|210.83|212.59|210.19|0
1651153930000|2022-04-28 13:52:10|212.2|209.8|212.59|210.19|212.72|210.32|212.2|209.8|0
1651153940000|2022-04-28 13:52:20|212.72|210.32|211.07|208.67|212.72|210.32|210.42|208.02|0
1651153950000|2022-04-28 13:52:30|211.59|209.19|211.33|208.93|211.59|209.19|211.33|208.93|0
1651153960000|2022-04-28 13:52:40|210.94|208.54|210.04|207.64|210.94|208.54|210.04|207.64|0
1651153970000|2022-04-28 13:52:50|210.17|207.77|208.51|206.11|210.17|207.77|208.51|206.11|0
1651153980000|2022-04-28 13:53:00|208.64|206.24|209.4|207|209.4|207|208.64|206.24|0
1651153990000|2022-04-28 13:53:10|208.51|206.11|208.89|206.49|209.02|206.62|208.51|206.11|0
1651154000000|2022-04-28 13:53:20|209.4|207|208.96|206.56|209.4|207|208.89|206.49|0
1651154010000|2022-04-28 13:53:30|208.76|206.36|208.13|205.73|208.76|206.36|208.13|205.73|0
1651154020000|2022-04-28 13:53:40|207.74|205.34|208.38|205.98|208.38|205.98|207.74|205.34|0
1651154030000|2022-04-28 13:53:50|208.89|206.49|208.38|205.98|209.15|206.75|208.38|205.98|0
1651154040000|2022-04-28 13:54:00|208.51|206.11|208.76|206.36|208.76|206.36|208.51|206.11|0
1651154050000|2022-04-28 13:54:10|209.15|206.75|208.57|206.17|209.15|206.75|208.57|206.17|0
1651154060000|2022-04-28 13:54:20|208.64|206.24|207.81|205.41|208.64|206.24|207.36|204.96|0
1651154070000|2022-04-28 13:54:30|207.49|205.09|207.3|204.9|207.49|205.09|207.3|204.9|0
1651154080000|2022-04-28 13:54:40|207.11|204.71|206.98|204.58|207.23|204.83|206.98|204.58|0
1651154090000|2022-04-28 13:54:50|206.6|204.2|206.98|204.58|206.98|204.58|206.47|204.07|0
1651154100000|2022-04-28 13:55:00|207.36|204.96|207.74|205.34|207.74|205.34|207.36|204.96|0
1651154110000|2022-04-28 13:55:10|208.12|205.72|208.51|206.11|208.51|206.11|208.12|205.72|0
1651154120000|2022-04-28 13:55:20|209.27|206.87|208.51|206.11|209.27|206.87|208.51|206.11|0
1651154130000|2022-04-28 13:55:30|208.76|206.36|208.89|206.49|209.4|207|208.76|206.36|0
1651154140000|2022-04-28 13:55:40|209.02|206.62|209.4|207|209.66|207.26|209.02|206.62|0
1651154150000|2022-04-28 13:55:50|209.66|207.26|209.85|207.45|210.17|207.77|209.66|207.26|0
1651154160000|2022-04-28 13:56:00|209.53|207.13|209.53|207.13|209.66|207.26|209.4|207|0
1651154170000|2022-04-28 13:56:10|208|205.6|207.74|205.34|208.12|205.72|207.74|205.34|0
1651154180000|2022-04-28 13:56:20|208.25|205.85|208.38|205.98|208.63|206.23|208.25|205.85|0
1651154190000|2022-04-28 13:56:30|208.06|205.66|207.36|204.96|208.06|205.66|207.36|204.96|0
1651154200000|2022-04-28 13:56:40|207.11|204.71|207.49|205.09|207.87|205.47|207.11|204.71|0
1651154210000|2022-04-28 13:56:50|207.61|205.21|207.49|205.09|208.12|205.72|207.3|204.9|0
1651154220000|2022-04-28 13:57:00|206.98|204.58|206.98|204.58|206.98|204.58|206.6|204.2|0
1651154230000|2022-04-28 13:57:10|207.36|204.96|207.23|204.83|207.36|204.96|207.23|204.83|0
1651154240000|2022-04-28 13:57:20|207.49|205.09|208.76|206.36|208.76|206.36|207.49|205.09|0
1651154250000|2022-04-28 13:57:30|208.38|205.98|208.63|206.23|208.63|206.23|208.32|205.92|0
1651154260000|2022-04-28 13:57:40|208.5|206.1|208.76|206.36|208.89|206.49|208.5|206.1|0
1651154270000|2022-04-28 13:57:50|208.7|206.3|208.12|205.72|208.7|206.3|208.12|205.72|0
1651154280000|2022-04-28 13:58:00|208.63|206.23|209.01|206.61|209.14|206.74|208.63|206.23|0
1651154290000|2022-04-28 13:58:10|209.27|206.87|209.21|206.81|209.53|207.13|209.21|206.81|0
1651154300000|2022-04-28 13:58:20|208.76|206.36|209.27|206.87|209.53|207.13|208.76|206.36|0
1651154310000|2022-04-28 13:58:30|209.4|207|209.01|206.61|209.78|207.38|209.01|206.61|0
1651154320000|2022-04-28 13:58:40|208.7|206.3|208.25|205.85|208.7|206.3|208.12|205.72|0
1651154330000|2022-04-28 13:58:50|208.63|206.23|208.38|205.98|208.95|206.55|208.38|205.98|0
1651154340000|2022-04-28 13:59:00|208.76|206.36|208.25|205.85|209.08|206.68|208.25|205.85|0
1651154350000|2022-04-28 13:59:10|208.38|205.98|208.63|206.23|209.01|206.61|208.38|205.98|0
1651154360000|2022-04-28 13:59:20|209.01|206.61|209.4|207|209.53|207.13|209.01|206.61|0
1651154370000|2022-04-28 13:59:30|209.27|206.87|209.91|207.51|209.91|207.51|209.27|206.87|0
1651154380000|2022-04-28 13:59:40|210.04|207.64|209.27|206.87|210.04|207.64|209.27|206.87|0
1651154390000|2022-04-28 13:59:50|208.89|206.49|208.5|206.1|208.89|206.49|208.5|206.1|0
1651154400000|2022-04-28 14:00:00|208.63|206.23|208.25|205.85|208.63|206.23|208.25|205.85|0
1651154410000|2022-04-28 14:00:10|208.63|206.23|209.01|206.61|209.4|207|208.63|206.23|0
1651154420000|2022-04-28 14:00:20|210.16|207.76|211.13|208.73|211.13|208.73|210.16|207.76|0
1651154430000|2022-04-28 14:00:30|210.81|208.41|211.84|209.44|211.84|209.44|210.81|208.41|0
1651154440000|2022-04-28 14:00:40|212.35|209.95|212.87|210.47|213.39|210.99|212.35|209.95|0
1651154450000|2022-04-28 14:00:50|213.39|210.99|213.65|211.25|213.65|211.25|213.39|210.99|0
1651154460000|2022-04-28 14:01:00|213.52|211.12|213.65|211.25|213.65|211.25|213.26|210.86|0
1651154470000|2022-04-28 14:01:10|213.78|211.38|213.65|211.25|213.78|211.38|213.52|211.12|0
1651154480000|2022-04-28 14:01:20|213.78|211.38|215.6|213.2|215.6|213.2|213.78|211.38|0
1651154490000|2022-04-28 14:01:30|216.12|213.72|215.86|213.46|216.12|213.72|215.6|213.2|0
1651154500000|2022-04-28 14:01:40|215.47|213.07|215.47|213.07|215.47|213.07|215.47|213.07|0
1651154510000|2022-04-28 14:01:50|215.6|213.2|216.12|213.72|216.38|213.98|215.6|213.2|0
1651154520000|2022-04-28 14:02:00|215.73|213.33|215.99|213.59|216.38|213.98|215.73|213.33|0
1651154530000|2022-04-28 14:02:10|215.47|213.07|215.86|213.46|216.12|213.72|215.47|213.07|0
1651154540000|2022-04-28 14:02:20|215.73|213.33|215.6|213.2|215.73|213.33|215.07|212.67|0
1651154550000|2022-04-28 14:02:30|215.2|212.8|214.94|212.54|215.2|212.8|214.81|212.41|0
1651154560000|2022-04-28 14:02:40|214.81|212.41|215.46|213.06|215.46|213.06|214.81|212.41|0
1651154570000|2022-04-28 14:02:50|215.73|213.33|215.73|213.33|215.73|213.33|215.6|213.2|0
1651154580000|2022-04-28 14:03:00|215.99|213.59|215.73|213.33|215.99|213.59|215.73|213.33|0
1651154590000|2022-04-28 14:03:10|215.86|213.46|216.38|213.98|216.38|213.98|215.46|213.06|0
1651154600000|2022-04-28 14:03:20|216.32|213.92|215.73|213.33|216.32|213.92|215.73|213.33|0
1651154610000|2022-04-28 14:03:30|215.46|213.06|215.07|212.67|215.46|213.06|215.07|212.67|0
1651154620000|2022-04-28 14:03:40|215.99|213.59|215.59|213.19|215.99|213.59|215.2|212.8|0
1651154630000|2022-04-28 14:03:50|215.86|213.46|215.72|213.32|215.86|213.46|215.72|213.32|0
1651154640000|2022-04-28 14:04:00|216.12|213.72|216.51|214.11|216.51|214.11|216.12|213.72|0
1651154650000|2022-04-28 14:04:10|215.86|213.46|215.07|212.67|215.86|213.46|214.94|212.54|0
1651154660000|2022-04-28 14:04:20|214.94|212.54|215.07|212.67|215.2|212.8|214.94|212.54|0
1651154670000|2022-04-28 14:04:30|214.42|212.02|214.94|212.54|214.94|212.54|214.42|212.02|0
1651154680000|2022-04-28 14:04:40|215.59|213.19|216.25|213.85|216.25|213.85|215.59|213.19|0
1651154690000|2022-04-28 14:04:50|217.03|214.63|216.9|214.5|217.03|214.63|216.77|214.37|0
1651154700000|2022-04-28 14:05:00|216.77|214.37|216.64|214.24|216.77|214.37|216.25|213.85|0
1651154710000|2022-04-28 14:05:10|216.77|214.37|217.16|214.76|217.16|214.76|216.64|214.24|0
1651154720000|2022-04-28 14:05:20|216.77|214.37|217.16|214.76|217.16|214.76|216.77|214.37|0
1651154730000|2022-04-28 14:05:30|217.42|215.02|217.69|215.29|217.69|215.29|217.29|214.89|0
1651154740000|2022-04-28 14:05:40|217.03|214.63|216.77|214.37|217.03|214.63|216.51|214.11|0
1651154750000|2022-04-28 14:05:50|217.03|214.63|216.58|214.18|217.03|214.63|216.58|214.18|0
1651154760000|2022-04-28 14:06:00|216.38|213.98|216.9|214.5|216.9|214.5|216.38|213.98|0
1651154770000|2022-04-28 14:06:10|216.11|213.71|216.25|213.85|216.25|213.85|216.11|213.71|0
1651154780000|2022-04-28 14:06:20|215.98|213.58|214.81|212.41|216.11|213.71|214.81|212.41|0
1651154790000|2022-04-28 14:06:30|214.55|212.15|213.77|211.37|214.81|212.41|213.77|211.37|0
1651154800000|2022-04-28 14:06:40|214.29|211.89|213.77|211.37|214.29|211.89|213.58|211.18|0
1651154810000|2022-04-28 14:06:50|213.51|211.11|213.77|211.37|213.9|211.5|213.51|211.11|0
1651154820000|2022-04-28 14:07:00|214.16|211.76|214.23|211.83|214.55|212.15|214.16|211.76|0
1651154830000|2022-04-28 14:07:10|213.77|211.37|213.77|211.37|214.42|212.02|213.77|211.37|0
1651154840000|2022-04-28 14:07:20|213.12|210.72|213.12|210.72|213.51|211.11|213.12|210.72|0
1651154850000|2022-04-28 14:07:30|212.99|210.59|212.6|210.2|212.99|210.59|212.48|210.08|0
1651154860000|2022-04-28 14:07:40|212.03|209.63|212.09|209.69|212.22|209.82|212.03|209.63|0
1651154870000|2022-04-28 14:07:50|212.48|210.08|212.48|210.08|212.86|210.46|212.48|210.08|0
1651154880000|2022-04-28 14:08:00|212.16|209.76|211.83|209.43|212.16|209.76|211.57|209.17|0
1651154890000|2022-04-28 14:08:10|211.44|209.04|212.35|209.95|212.35|209.95|211.44|209.04|0
1651154900000|2022-04-28 14:08:20|211.9|209.5|211.96|209.56|212.22|209.82|211.9|209.5|0
1651154910000|2022-04-28 14:08:30|211.31|208.91|211.19|208.79|211.44|209.04|211.19|208.79|0
1651154920000|2022-04-28 14:08:40|211.57|209.17|211.83|209.43|211.96|209.56|211.57|209.17|0
1651154930000|2022-04-28 14:08:50|211.7|209.3|211.44|209.04|211.7|209.3|211.44|209.04|0
1651154940000|2022-04-28 14:09:00|211.31|208.91|211.83|209.43|211.83|209.43|211.31|208.91|0
1651154950000|2022-04-28 14:09:10|211.96|209.56|211.96|209.56|212.35|209.95|211.96|209.56|0
1651154960000|2022-04-28 14:09:20|212.34|209.94|212.28|209.88|212.6|210.2|212.22|209.82|0
1651154970000|2022-04-28 14:09:30|212.47|210.07|212.73|210.33|212.73|210.33|212.47|210.07|0
1651154980000|2022-04-28 14:09:40|212.47|210.07|212.47|210.07|212.73|210.33|212.47|210.07|0
1651154990000|2022-04-28 14:09:50|212.22|209.82|213.38|210.98|213.38|210.98|212.22|209.82|0
1651155000000|2022-04-28 14:10:00|212.73|210.33|213.38|210.98|213.64|211.24|212.73|210.33|0
1651155010000|2022-04-28 14:10:10|213.25|210.85|213.58|211.18|213.77|211.37|213.25|210.85|0
1651155020000|2022-04-28 14:10:20|212.86|210.46|212.99|210.59|213.51|211.11|212.86|210.46|0
1651155030000|2022-04-28 14:10:30|212.86|210.46|211.83|209.43|212.86|210.46|211.83|209.43|0
1651155040000|2022-04-28 14:10:40|212.21|209.81|212.09|209.69|212.34|209.94|212.09|209.69|0
1651155050000|2022-04-28 14:10:50|211.44|209.04|211.7|209.3|212.15|209.75|211.44|209.04|0
1651155060000|2022-04-28 14:11:00|211.96|209.56|211.83|209.43|211.96|209.56|211.7|209.3|0
1651155070000|2022-04-28 14:11:10|211.7|209.3|212.09|209.69|212.09|209.69|211.51|209.11|0
1651155080000|2022-04-28 14:11:20|212.47|210.07|212.09|209.69|212.6|210.2|212.09|209.69|0
1651155090000|2022-04-28 14:11:30|211.83|209.43|212.08|209.68|212.08|209.68|211.83|209.43|0
1651155100000|2022-04-28 14:11:40|212.34|209.94|213.12|210.72|213.12|210.72|212.34|209.94|0
1651155110000|2022-04-28 14:11:50|213.25|210.85|213.12|210.72|213.51|211.11|213.12|210.72|0
1651155120000|2022-04-28 14:12:00|213.9|211.5|214.94|212.54|214.94|212.54|213.64|211.24|0
1651155130000|2022-04-28 14:12:10|215.2|212.8|215.72|213.32|215.85|213.45|215.2|212.8|0
1651155140000|2022-04-28 14:12:20|215.85|213.45|215.85|213.45|215.85|213.45|215.72|213.32|0
1651155150000|2022-04-28 14:12:30|215.98|213.58|215.85|213.45|215.98|213.58|215.85|213.45|0
1651155160000|2022-04-28 14:12:40|215.72|213.32|215.46|213.06|215.72|213.32|215.46|213.06|0
1651155170000|2022-04-28 14:12:50|214.94|212.54|215.46|213.06|215.46|213.06|214.94|212.54|0
1651155180000|2022-04-28 14:13:00|215.2|212.8|215.07|212.67|215.46|213.06|214.94|212.54|0
1651155190000|2022-04-28 14:13:10|214.67|212.27|215|212.6|215|212.6|214.67|212.27|0
1651155200000|2022-04-28 14:13:20|215.33|212.93|216.37|213.97|216.37|213.97|215.33|212.93|0
1651155210000|2022-04-28 14:13:30|215.98|213.58|215.85|213.45|215.98|213.58|215.85|213.45|0
1651155220000|2022-04-28 14:13:40|215.98|213.58|215.59|213.19|215.98|213.58|215.59|213.19|0
1651155230000|2022-04-28 14:13:50|215.06|212.66|213.76|211.36|215.06|212.66|213.64|211.24|0
1651155240000|2022-04-28 14:14:00|212.73|210.33|213.51|211.11|213.51|211.11|212.73|210.33|0
1651155250000|2022-04-28 14:14:10|212.86|210.46|212.73|210.33|213.12|210.72|212.73|210.33|0
1651155260000|2022-04-28 14:14:20|212.86|210.46|212.6|210.2|212.86|210.46|212.21|209.81|0
1651155270000|2022-04-28 14:14:30|212.73|210.33|212.86|210.46|212.86|210.46|212.47|210.07|0
1651155280000|2022-04-28 14:14:40|212.99|210.59|213.5|211.1|213.5|211.1|212.99|210.59|0
1651155290000|2022-04-28 14:14:50|213.63|211.23|212.99|210.59|213.63|211.23|212.99|210.59|0
1651155300000|2022-04-28 14:15:00|213.38|210.98|214.09|211.69|214.09|211.69|213.38|210.98|0
1651155310000|2022-04-28 14:15:10|213.89|211.49|213.63|211.23|213.89|211.49|213.5|211.1|0
1651155320000|2022-04-28 14:15:20|213.76|211.36|213.89|211.49|214.48|212.08|213.76|211.36|0
1651155330000|2022-04-28 14:15:30|214.28|211.88|214.93|212.53|215.19|212.79|214.28|211.88|0
1651155340000|2022-04-28 14:15:40|214.54|212.14|214.54|212.14|214.61|212.21|214.41|212.01|0
1651155350000|2022-04-28 14:15:50|214.41|212.01|214.54|212.14|214.54|212.14|214.41|212.01|0
1651155360000|2022-04-28 14:16:00|214.8|212.4|215.39|212.99|215.39|212.99|214.54|212.14|0
1651155370000|2022-04-28 14:16:10|215.52|213.12|215.85|213.45|216.11|213.71|215.52|213.12|0
1651155380000|2022-04-28 14:16:20|216.11|213.71|215.13|212.73|216.11|213.71|215.13|212.73|0
1651155390000|2022-04-28 14:16:30|215.19|212.79|215.19|212.79|215.58|213.18|215.19|212.79|0
1651155400000|2022-04-28 14:16:40|214.02|211.62|211.56|209.16|214.02|211.62|211.56|209.16|0
1651155410000|2022-04-28 14:16:50|211.82|209.42|210.28|207.88|211.82|209.42|210.28|207.88|0
1651155420000|2022-04-28 14:17:00|211.05|208.65|210.79|208.39|211.5|209.1|210.79|208.39|0
1651155430000|2022-04-28 14:17:10|210.15|207.75|210.41|208.01|210.41|208.01|209.89|207.49|0
1651155440000|2022-04-28 14:17:20|210.28|207.88|210.41|208.01|210.41|208.01|209.89|207.49|0
1651155450000|2022-04-28 14:17:30|210.28|207.88|211.56|209.16|211.56|209.16|210.28|207.88|0
1651155460000|2022-04-28 14:17:40|211.69|209.29|212.21|209.81|212.21|209.81|211.69|209.29|0
1651155470000|2022-04-28 14:17:50|212.08|209.68|211.31|208.91|212.08|209.68|211.31|208.91|0
1651155480000|2022-04-28 14:18:00|210.92|208.52|211.95|209.55|211.95|209.55|210.92|208.52|0
1651155490000|2022-04-28 14:18:10|211.43|209.03|211.05|208.65|211.43|209.03|210.53|208.13|0
1651155500000|2022-04-28 14:18:20|210.79|208.39|210.53|208.13|210.79|208.39|210.53|208.13|0
1651155510000|2022-04-28 14:18:30|209.77|207.37|210.53|208.13|210.53|208.13|209.77|207.37|0
1651155520000|2022-04-28 14:18:40|210.28|207.88|209.89|207.49|210.41|208.01|209.89|207.49|0
1651155530000|2022-04-28 14:18:50|210.02|207.62|209.89|207.49|210.02|207.62|209.51|207.11|0
1651155540000|2022-04-28 14:19:00|209.51|207.11|209.51|207.11|209.76|207.36|209.51|207.11|0
1651155550000|2022-04-28 14:19:10|209.25|206.85|209.96|207.56|209.96|207.56|209.25|206.85|0
1651155560000|2022-04-28 14:19:20|209.51|207.11|208.87|206.47|209.51|207.11|208.74|206.34|0
1651155570000|2022-04-28 14:19:30|209.38|206.98|209.64|207.24|209.64|207.24|209.38|206.98|0
1651155580000|2022-04-28 14:19:40|209.38|206.98|209.25|206.85|209.51|207.11|209.25|206.85|0
1651155590000|2022-04-28 14:19:50|209.12|206.72|207.72|205.32|209.12|206.72|207.72|205.32|0
1651155600000|2022-04-28 14:20:00|207.47|205.07|208.87|206.47|208.87|206.47|207.47|205.07|0
1651155610000|2022-04-28 14:20:10|209.38|206.98|210.02|207.62|210.02|207.62|209.38|206.98|0
1651155620000|2022-04-28 14:20:20|209.89|207.49|210.02|207.62|210.09|207.69|209.89|207.49|0
1651155630000|2022-04-28 14:20:30|209.76|207.36|210.02|207.62|210.15|207.75|209.76|207.36|0
1651155640000|2022-04-28 14:20:40|210.28|207.88|210.86|208.46|210.86|208.46|210.28|207.88|0
1651155650000|2022-04-28 14:20:50|210.66|208.26|209.64|207.24|210.66|208.26|209.45|207.05|0
1651155660000|2022-04-28 14:21:00|209.38|206.98|209.7|207.3|210.15|207.75|209.38|206.98|0
1651155670000|2022-04-28 14:21:10|209.57|207.17|209.38|206.98|209.57|207.17|209.25|206.85|0
1651155680000|2022-04-28 14:21:20|209.51|207.11|209.25|206.85|209.51|207.11|209.25|206.85|0
1651155690000|2022-04-28 14:21:30|209|206.6|209.37|206.97|209.37|206.97|208.98|206.58|0
1651155700000|2022-04-28 14:21:40|209.24|206.84|209.75|207.35|209.75|207.35|209.24|206.84|0
1651155710000|2022-04-28 14:21:50|210.01|207.61|209.37|206.97|210.01|207.61|209.37|206.97|0
1651155720000|2022-04-28 14:22:00|209.24|206.84|207.77|205.37|209.24|206.84|207.77|205.37|0
1651155730000|2022-04-28 14:22:10|207.58|205.18|207.83|205.43|207.83|205.43|207.45|205.05|0
1651155740000|2022-04-28 14:22:20|207.45|205.05|208.22|205.82|208.22|205.82|207.45|205.05|0
1651155750000|2022-04-28 14:22:30|208.79|206.39|209.24|206.84|209.24|206.84|208.79|206.39|0
1651155760000|2022-04-28 14:22:40|208.98|206.58|208.85|206.45|209.24|206.84|208.85|206.45|0
1651155770000|2022-04-28 14:22:50|209.11|206.71|210.4|208|210.79|208.39|209.11|206.71|0
1651155780000|2022-04-28 14:23:00|210.79|208.39|211.56|209.16|211.56|209.16|210.4|208|0
1651155790000|2022-04-28 14:23:10|211.68|209.28|211.94|209.54|211.94|209.54|211.56|209.16|0
1651155800000|2022-04-28 14:23:20|211.81|209.41|211.68|209.28|211.81|209.41|211.56|209.16|0
1651155810000|2022-04-28 14:23:30|211.3|208.9|211.3|208.9|211.43|209.03|210.79|208.39|0
1651155820000|2022-04-28 14:23:40|211.17|208.77|210.27|207.87|211.17|208.77|210.27|207.87|0
1651155830000|2022-04-28 14:23:50|210.4|208|210.34|207.94|210.79|208.39|210.34|207.94|0
1651155840000|2022-04-28 14:24:00|211.17|208.77|210.53|208.13|211.17|208.77|210.4|208|0
1651155850000|2022-04-28 14:24:10|210.4|208|210.4|208|210.53|208.13|210.4|208|0
1651155860000|2022-04-28 14:24:20|210.79|208.39|210.53|208.13|210.79|208.39|210.53|208.13|0
1651155870000|2022-04-28 14:24:30|210.91|208.51|210.4|208|210.91|208.51|210.4|208|0
1651155880000|2022-04-28 14:24:40|210.53|208.13|211.04|208.64|211.43|209.03|210.53|208.13|0
1651155890000|2022-04-28 14:24:50|210.72|208.32|210.91|208.51|210.91|208.51|210.72|208.32|0
1651155900000|2022-04-28 14:25:00|211.17|208.77|211.29|208.89|211.29|208.89|211.04|208.64|0
1651155910000|2022-04-28 14:25:10|212.07|209.67|214.01|211.61|214.01|211.61|211.81|209.41|0
1651155920000|2022-04-28 14:25:20|213.75|211.35|214.01|211.61|214.14|211.74|213.75|211.35|0
1651155930000|2022-04-28 14:25:30|213.62|211.22|213.36|210.96|214.01|211.61|213.36|210.96|0
1651155940000|2022-04-28 14:25:40|212.59|210.19|211.8|209.4|212.71|210.31|211.8|209.4|0
1651155950000|2022-04-28 14:25:50|212.19|209.79|212.45|210.05|213.23|210.83|212.19|209.79|0
1651155960000|2022-04-28 14:26:00|212.65|210.25|212.39|209.99|212.65|210.25|212.39|209.99|0
1651155970000|2022-04-28 14:26:10|212.58|210.18|212.78|210.38|212.78|210.38|212.19|209.79|0
1651155980000|2022-04-28 14:26:20|213.23|210.83|213.1|210.7|213.23|210.83|212.97|210.57|0
1651155990000|2022-04-28 14:26:30|212.97|210.57|212.84|210.44|212.97|210.57|212.52|210.12|0
1651156000000|2022-04-28 14:26:40|212.97|210.57|213.3|210.9|213.3|210.9|212.84|210.44|0
1651156010000|2022-04-28 14:26:50|213.04|210.64|213.75|211.35|213.75|211.35|213.04|210.64|0
1651156020000|2022-04-28 14:27:00|214.53|212.13|215.71|213.31|215.71|213.31|214.53|212.13|0
1651156030000|2022-04-28 14:27:10|217.03|214.63|216.76|214.36|217.36|214.96|216.76|214.36|0
1651156040000|2022-04-28 14:27:20|216.5|214.1|216.5|214.1|216.5|214.1|216.11|213.71|0
1651156050000|2022-04-28 14:27:30|215.78|213.38|215.84|213.44|216.17|213.77|215.78|213.38|0
1651156060000|2022-04-28 14:27:40|214.8|212.4|215.45|213.05|215.45|213.05|214.8|212.4|0
1651156070000|2022-04-28 14:27:50|216.61|214.21|216.48|214.08|217.14|214.74|216.48|214.08|0
1651156080000|2022-04-28 14:28:00|216.68|214.28|216.81|214.41|216.81|214.41|216.68|214.28|0
1651156090000|2022-04-28 14:28:10|216.22|213.82|215.31|212.91|216.22|213.82|215.31|212.91|0
1651156100000|2022-04-28 14:28:20|215.57|213.17|216.48|214.08|216.68|214.28|215.57|213.17|0
1651156110000|2022-04-28 14:28:30|216.42|214.02|215.7|213.3|216.42|214.02|215.7|213.3|0
1651156120000|2022-04-28 14:28:40|216.09|213.69|216.35|213.95|216.35|213.95|216.09|213.69|0
1651156130000|2022-04-28 14:28:50|216.74|214.34|216.35|213.95|216.74|214.34|216.35|213.95|0
1651156140000|2022-04-28 14:29:00|216.09|213.69|216.22|213.82|216.35|213.95|216.09|213.69|0
1651156150000|2022-04-28 14:29:10|216.48|214.08|216.88|214.48|217.08|214.68|216.48|214.08|0
1651156160000|2022-04-28 14:29:20|216.61|214.21|216.88|214.48|217.14|214.74|216.61|214.21|0
1651156170000|2022-04-28 14:29:30|217.07|214.67|217.93|215.53|217.93|215.53|217.01|214.61|0
1651156180000|2022-04-28 14:29:40|217.79|215.39|217.79|215.39|217.93|215.53|217.66|215.26|0
1651156190000|2022-04-28 14:29:50|217.93|215.53|217.93|215.53|218.26|215.86|217.93|215.53|0
1651156200000|2022-04-28 14:30:00|218.45|216.05|217.34|214.94|218.45|216.05|217.27|214.87|0
1651156210000|2022-04-28 14:30:10|218.19|215.79|218.06|215.66|218.19|215.79|217.66|215.26|0
1651156220000|2022-04-28 14:30:20|218.19|215.79|217.86|215.46|218.19|215.79|217.86|215.46|0
1651156230000|2022-04-28 14:30:30|218.32|215.92|218.58|216.18|218.85|216.45|218.32|215.92|0
1651156240000|2022-04-28 14:30:40|218.06|215.66|218.19|215.79|218.78|216.38|218.06|215.66|0
1651156250000|2022-04-28 14:30:50|218.06|215.66|218.98|216.58|218.98|216.58|217.93|215.53|0
1651156260000|2022-04-28 14:31:00|218.85|216.45|219.11|216.71|219.11|216.71|218.72|216.32|0
1651156270000|2022-04-28 14:31:10|219.91|217.51|219.84|217.44|219.97|217.57|219.84|217.44|0
1651156280000|2022-04-28 14:31:20|219.77|217.37|219.11|216.71|219.77|217.37|219.11|216.71|0
1651156290000|2022-04-28 14:31:30|218.98|216.58|219.91|217.51|219.91|217.51|218.98|216.58|0
1651156300000|2022-04-28 14:31:40|219.77|217.37|219.11|216.71|219.77|217.37|219.11|216.71|0
1651156310000|2022-04-28 14:31:50|219.24|216.84|218.58|216.18|219.24|216.84|218.58|216.18|0
1651156320000|2022-04-28 14:32:00|219.11|216.71|219.11|216.71|219.51|217.11|219.11|216.71|0
1651156330000|2022-04-28 14:32:10|219.38|216.98|218.98|216.58|219.38|216.98|218.98|216.58|0
1651156340000|2022-04-28 14:32:20|219.24|216.84|218.71|216.31|219.38|216.98|218.71|216.31|0
1651156350000|2022-04-28 14:32:30|219.24|216.84|218.92|216.52|219.24|216.84|218.85|216.45|0
1651156360000|2022-04-28 14:32:40|218.85|216.45|219.44|217.04|219.44|217.04|218.85|216.45|0
1651156370000|2022-04-28 14:32:50|219.51|217.11|219.24|216.84|219.77|217.37|219.24|216.84|0
1651156380000|2022-04-28 14:33:00|219.64|217.24|220.04|217.64|220.04|217.64|219.64|217.24|0
1651156390000|2022-04-28 14:33:10|220.17|217.77|219.9|217.5|220.17|217.77|219.9|217.5|0
1651156400000|2022-04-28 14:33:20|220.3|217.9|220.43|218.03|220.43|218.03|220.04|217.64|0
1651156410000|2022-04-28 14:33:30|220.7|218.3|222.1|219.7|222.1|219.7|218.89|216.49|0
1651156420000|2022-04-28 14:33:40|222.23|219.83|222.36|219.96|222.36|219.96|221.96|219.56|0
1651156430000|2022-04-28 14:33:50|222.1|219.7|221.83|219.43|222.1|219.7|221.7|219.3|0
1651156440000|2022-04-28 14:34:00|221.57|219.17|220.91|218.51|221.7|219.3|220.91|218.51|0
1651156450000|2022-04-28 14:34:10|220.64|218.24|220.51|218.11|220.64|218.24|220.38|217.98|0
1651156460000|2022-04-28 14:34:20|221.04|218.64|221.96|219.56|221.96|219.56|221.04|218.64|0
1651156470000|2022-04-28 14:34:30|221.43|219.03|221.96|219.56|221.96|219.56|221.43|219.03|0
1651156480000|2022-04-28 14:34:40|222.23|219.83|222.1|219.7|222.23|219.83|222.1|219.7|0
1651156490000|2022-04-28 14:34:50|222.23|219.83|222.1|219.7|222.36|219.96|222.1|219.7|0
1651156500000|2022-04-28 14:35:00|221.96|219.56|221.96|219.56|221.96|219.56|221.7|219.3|0
1651156510000|2022-04-28 14:35:10|221.7|219.3|221.57|219.17|221.96|219.56|221.57|219.17|0
1651156520000|2022-04-28 14:35:20|221.17|218.77|221.43|219.03|221.43|219.03|221.17|218.77|0
1651156530000|2022-04-28 14:35:30|221.3|218.9|220.64|218.24|221.3|218.9|220.64|218.24|0
1651156540000|2022-04-28 14:35:40|220.31|217.91|221.3|218.9|221.3|218.9|220.31|217.91|0
1651156550000|2022-04-28 14:35:50|221.43|219.03|221.57|219.17|221.7|219.3|221.43|219.03|0
1651156560000|2022-04-28 14:36:00|221.43|219.03|222.1|219.7|222.1|219.7|221.43|219.03|0
1651156570000|2022-04-28 14:36:10|221.83|219.43|221.7|219.3|221.83|219.43|221.43|219.03|0
1651156580000|2022-04-28 14:36:20|221.43|219.03|221.63|219.23|221.83|219.43|221.43|219.03|0
1651156590000|2022-04-28 14:36:30|221.83|219.43|221.43|219.03|221.83|219.43|221.43|219.03|0
1651156600000|2022-04-28 14:36:40|221.3|218.9|221.7|219.3|221.7|219.3|221.3|218.9|0
1651156610000|2022-04-28 14:36:50|221.43|219.03|221.7|219.3|221.7|219.3|221.3|218.9|0
1651156620000|2022-04-28 14:37:00|221.56|219.16|221.83|219.43|221.83|219.43|221.43|219.03|0
1651156630000|2022-04-28 14:37:10|221.56|219.16|221.03|218.63|221.56|219.16|221.03|218.63|0
1651156640000|2022-04-28 14:37:20|220.77|218.37|220.11|217.71|220.77|218.37|219.85|217.45|0
1651156650000|2022-04-28 14:37:30|219.98|217.58|219.45|217.05|219.98|217.58|219.06|216.66|0
1651156660000|2022-04-28 14:37:40|219.58|217.18|219.85|217.45|219.98|217.58|219.58|217.18|0
1651156670000|2022-04-28 14:37:50|219.65|217.25|218.73|216.33|219.65|217.25|218.27|215.87|0
1651156680000|2022-04-28 14:38:00|218.79|216.39|219.85|217.45|219.85|217.45|218.79|216.39|0
1651156690000|2022-04-28 14:38:10|219.98|217.58|219.85|217.45|219.98|217.58|219.58|217.18|0
1651156700000|2022-04-28 14:38:20|219.45|217.05|220.11|217.71|220.11|217.71|219.45|217.05|0
1651156710000|2022-04-28 14:38:30|220.37|217.97|220.24|217.84|220.37|217.97|220.18|217.78|0
1651156720000|2022-04-28 14:38:40|220.18|217.78|220.77|218.37|220.77|218.37|220.11|217.71|0
1651156730000|2022-04-28 14:38:50|220.64|218.24|220.24|217.84|220.64|218.24|220.24|217.84|0
1651156740000|2022-04-28 14:39:00|219.71|217.31|220.37|217.97|220.37|217.97|219.71|217.31|0
1651156750000|2022-04-28 14:39:10|219.71|217.31|220.24|217.84|220.24|217.84|219.71|217.31|0
1651156760000|2022-04-28 14:39:20|220.11|217.71|219.98|217.58|220.11|217.71|219.85|217.45|0
1651156770000|2022-04-28 14:39:30|219.91|217.51|220.44|218.04|220.44|218.04|219.91|217.51|0
1651156780000|2022-04-28 14:39:40|220.37|217.97|220.37|217.97|220.37|217.97|220.11|217.71|0
1651156790000|2022-04-28 14:39:50|220.31|217.91|220.64|218.24|220.64|218.24|220.31|217.91|0
1651156800000|2022-04-28 14:40:00|220.77|218.37|221.16|218.76|221.3|218.9|220.77|218.37|0
1651156810000|2022-04-28 14:40:10|221.43|219.03|221.56|219.16|221.69|219.29|221.37|218.97|0
1651156820000|2022-04-28 14:40:20|221.69|219.29|221.69|219.29|221.69|219.29|221.69|219.29|0
1651156830000|2022-04-28 14:40:30|221.9|219.5|221.96|219.56|222.09|219.69|221.69|219.29|0
1651156840000|2022-04-28 14:40:40|221.16|218.76|220.37|217.97|221.16|218.76|220.37|217.97|0
1651156850000|2022-04-28 14:40:50|221.03|218.63|221.96|219.56|221.96|219.56|221.03|218.63|0
1651156860000|2022-04-28 14:41:00|222.36|219.96|222.22|219.82|222.36|219.96|222.09|219.69|0
1651156870000|2022-04-28 14:41:10|221.96|219.56|222.29|219.89|222.29|219.89|221.96|219.56|0
1651156880000|2022-04-28 14:41:20|222.49|220.09|223.02|220.62|223.02|220.62|222.29|219.89|0
1651156890000|2022-04-28 14:41:30|223.29|220.89|223.62|221.22|224.09|221.69|223.29|220.89|0
1651156900000|2022-04-28 14:41:40|223.29|220.89|222.75|220.35|223.29|220.89|222.49|220.09|0
1651156910000|2022-04-28 14:41:50|222.89|220.49|222.36|219.96|222.89|220.49|221.83|219.43|0
1651156920000|2022-04-28 14:42:00|223.15|220.75|223.29|220.89|223.29|220.89|223.15|220.75|0
1651156930000|2022-04-28 14:42:10|223.22|220.82|222.89|220.49|223.22|220.82|222.89|220.49|0
1651156940000|2022-04-28 14:42:20|222.75|220.35|223.15|220.75|223.15|220.75|222.75|220.35|0
1651156950000|2022-04-28 14:42:30|223.55|221.15|222.35|219.95|223.55|221.15|222.35|219.95|0
1651156960000|2022-04-28 14:42:40|221.82|219.42|222.03|219.63|222.03|219.63|221.43|219.03|0
1651156970000|2022-04-28 14:42:50|221.69|219.29|221.16|218.76|221.69|219.29|221.16|218.76|0
1651156980000|2022-04-28 14:43:00|221.29|218.89|221.16|218.76|221.29|218.89|220.9|218.5|0
1651156990000|2022-04-28 14:43:10|220.9|218.5|220.9|218.5|221.16|218.76|220.9|218.5|0
1651157000000|2022-04-28 14:43:20|220.77|218.37|221.43|219.03|221.43|219.03|220.77|218.37|0
1651157010000|2022-04-28 14:43:30|221.56|219.16|221.29|218.89|221.56|219.16|221.29|218.89|0
1651157020000|2022-04-28 14:43:40|220.97|218.57|220.77|218.37|220.97|218.57|220.77|218.37|0
1651157030000|2022-04-28 14:43:50|220.57|218.17|220.37|217.97|220.57|218.17|220.24|217.84|0
1651157040000|2022-04-28 14:44:00|220.24|217.84|220.11|217.71|220.24|217.84|220.11|217.71|0
1651157050000|2022-04-28 14:44:10|219.97|217.57|220.5|218.1|220.5|218.1|219.97|217.57|0
1651157060000|2022-04-28 14:44:20|220.57|218.17|220.24|217.84|220.9|218.5|220.24|217.84|0
1651157070000|2022-04-28 14:44:30|220.5|218.1|220.24|217.84|220.5|218.1|220.24|217.84|0
1651157080000|2022-04-28 14:44:40|220.37|217.97|220.24|217.84|220.37|217.97|220.24|217.84|0
1651157090000|2022-04-28 14:44:50|220.37|217.97|220.24|217.84|220.37|217.97|220.1|217.7|0
1651157100000|2022-04-28 14:45:00|220.1|217.7|220.1|217.7|220.5|218.1|220.1|217.7|0
1651157110000|2022-04-28 14:45:10|219.84|217.44|219.71|217.31|219.97|217.57|219.58|217.18|0
1651157120000|2022-04-28 14:45:20|220.1|217.7|218.92|216.52|220.1|217.7|218.92|216.52|0
1651157130000|2022-04-28 14:45:30|218.53|216.13|218.92|216.52|218.92|216.52|218.53|216.13|0
1651157140000|2022-04-28 14:45:40|218.79|216.39|218.66|216.26|218.79|216.39|218.66|216.26|0
1651157150000|2022-04-28 14:45:50|218.92|216.52|219.18|216.78|219.18|216.78|218.66|216.26|0
1651157160000|2022-04-28 14:46:00|219.58|217.18|220.63|218.23|221.03|218.63|219.58|217.18|0
1651157170000|2022-04-28 14:46:10|219.97|217.57|220.1|217.7|220.1|217.7|219.84|217.44|0
1651157180000|2022-04-28 14:46:20|219.58|217.18|219.38|216.98|219.71|217.31|219.38|216.98|0
1651157190000|2022-04-28 14:46:30|218.66|216.26|218.79|216.39|218.79|216.39|218.13|215.73|0
1651157200000|2022-04-28 14:46:40|218.92|216.52|219.31|216.91|219.44|217.04|218.92|216.52|0
1651157210000|2022-04-28 14:46:50|218.79|216.39|219.31|216.91|219.31|216.91|218.79|216.39|0
1651157220000|2022-04-28 14:47:00|219.18|216.78|218.52|216.12|219.18|216.78|218.52|216.12|0
1651157230000|2022-04-28 14:47:10|218.26|215.86|218.46|216.06|218.46|216.06|218.13|215.73|0
1651157240000|2022-04-28 14:47:20|218.26|215.86|217.74|215.34|218.26|215.86|217.48|215.08|0
1651157250000|2022-04-28 14:47:30|218|215.6|217.87|215.47|218|215.6|217.87|215.47|0
1651157260000|2022-04-28 14:47:40|217.74|215.34|218.52|216.12|218.52|216.12|217.74|215.34|0
1651157270000|2022-04-28 14:47:50|218.26|215.86|218|215.6|218.39|215.99|218|215.6|0
1651157280000|2022-04-28 14:48:00|218.26|215.86|219.25|216.85|219.25|216.85|218.26|215.86|0
1651157290000|2022-04-28 14:48:10|219.05|216.65|218.66|216.26|219.05|216.65|218.66|216.26|0
1651157300000|2022-04-28 14:48:20|218.59|216.19|219.44|217.04|219.44|217.04|218.52|216.12|0
1651157310000|2022-04-28 14:48:30|219.71|217.31|219.97|217.57|219.97|217.57|219.71|217.31|0
1651157320000|2022-04-28 14:48:40|219.84|217.44|219.31|216.91|219.84|217.44|219.31|216.91|0
1651157330000|2022-04-28 14:48:50|219.18|216.78|219.57|217.17|219.57|217.17|219.18|216.78|0
1651157340000|2022-04-28 14:49:00|219.84|217.44|219.31|216.91|219.84|217.44|218.79|216.39|0
1651157350000|2022-04-28 14:49:10|219.38|216.98|218.92|216.52|219.38|216.98|218.92|216.52|0
1651157360000|2022-04-28 14:49:20|218.65|216.25|219.05|216.65|219.05|216.65|218.52|216.12|0
1651157370000|2022-04-28 14:49:30|219.44|217.04|219.44|217.04|219.71|217.31|219.44|217.04|0
1651157380000|2022-04-28 14:49:40|219.71|217.31|219.57|217.17|219.97|217.57|219.57|217.17|0
1651157390000|2022-04-28 14:49:50|219.84|217.44|220.17|217.77|220.17|217.77|219.84|217.44|0
1651157400000|2022-04-28 14:50:00|220.23|217.83|220.36|217.96|220.36|217.96|219.84|217.44|0
1651157410000|2022-04-28 14:50:10|220.23|217.83|220.89|218.49|220.89|218.49|220.23|217.83|0
1651157420000|2022-04-28 14:50:20|220.76|218.36|220.76|218.36|220.76|218.36|220.23|217.83|0
1651157430000|2022-04-28 14:50:30|220.36|217.96|220.63|218.23|220.63|218.23|220.36|217.96|0
1651157440000|2022-04-28 14:50:40|220.76|218.36|220.76|218.36|220.89|218.49|220.76|218.36|0
1651157450000|2022-04-28 14:50:50|221.02|218.62|221.02|218.62|221.42|219.02|221.02|218.62|0
1651157460000|2022-04-28 14:51:00|220.63|218.23|221.16|218.76|221.16|218.76|220.36|217.96|0
1651157470000|2022-04-28 14:51:10|220.7|218.3|221.16|218.76|221.16|218.76|220.7|218.3|0
1651157480000|2022-04-28 14:51:20|221.29|218.89|221.49|219.09|221.49|219.09|221.16|218.76|0
1651157490000|2022-04-28 14:51:30|221.16|218.76|221.02|218.62|221.16|218.76|221.02|218.62|0
1651157500000|2022-04-28 14:51:40|221.42|219.02|221.42|219.02|221.42|219.02|221.29|218.89|0
1651157510000|2022-04-28 14:51:50|221.16|218.76|221.42|219.02|221.68|219.28|221.16|218.76|0
1651157520000|2022-04-28 14:52:00|222.61|220.21|221.95|219.55|222.61|220.21|221.95|219.55|0
1651157530000|2022-04-28 14:52:10|222.21|219.81|222.88|220.48|222.88|220.48|222.21|219.81|0
1651157540000|2022-04-28 14:52:20|223.01|220.61|223.01|220.61|223.01|220.61|222.88|220.48|0
1651157550000|2022-04-28 14:52:30|222.88|220.48|222.55|220.15|222.88|220.48|222.35|219.95|0
1651157560000|2022-04-28 14:52:40|222.21|219.81|222.08|219.68|222.21|219.81|221.68|219.28|0
1651157570000|2022-04-28 14:52:50|222.35|219.95|222.48|220.08|222.48|220.08|222.35|219.95|0
1651157580000|2022-04-28 14:53:00|222.61|220.21|222.21|219.81|222.61|220.21|222.21|219.81|0
1651157590000|2022-04-28 14:53:10|221.82|219.42|221.68|219.28|221.95|219.55|221.68|219.28|0
1651157600000|2022-04-28 14:53:20|220.89|218.49|219.97|217.57|220.96|218.56|219.97|217.57|0
1651157610000|2022-04-28 14:53:30|219.31|216.91|219.18|216.78|219.31|216.91|219.04|216.64|0
1651157620000|2022-04-28 14:53:40|219.31|216.91|219.31|216.91|219.31|216.91|219.04|216.64|0
1651157630000|2022-04-28 14:53:50|219.7|217.3|219.7|217.3|219.7|217.3|219.44|217.04|0
1651157640000|2022-04-28 14:54:00|219.31|216.91|218.26|215.86|219.31|216.91|218.26|215.86|0
1651157650000|2022-04-28 14:54:10|218.65|216.25|218.72|216.32|218.78|216.38|218.65|216.25|0
1651157660000|2022-04-28 14:54:20|218.78|216.38|219.04|216.64|219.18|216.78|218.78|216.38|0
1651157670000|2022-04-28 14:54:30|218.65|216.25|218.59|216.19|218.65|216.25|218.52|216.12|0
1651157680000|2022-04-28 14:54:40|218.65|216.25|219.7|217.3|219.7|217.3|218.65|216.25|0
1651157690000|2022-04-28 14:54:50|219.9|217.5|219.51|217.11|219.9|217.5|219.44|217.04|0
1651157700000|2022-04-28 14:55:00|219.04|216.64|219.31|216.91|219.31|216.91|218.91|216.51|0
1651157710000|2022-04-28 14:55:10|219.04|216.64|218.19|215.79|219.04|216.64|218.12|215.72|0
1651157720000|2022-04-28 14:55:20|218.26|215.86|218.39|215.99|218.72|216.32|218.26|215.86|0
1651157730000|2022-04-28 14:55:30|218.12|215.72|217.73|215.33|218.12|215.72|217.73|215.33|0
1651157740000|2022-04-28 14:55:40|218.12|215.72|217.34|214.94|218.12|215.72|217.34|214.94|0
1651157750000|2022-04-28 14:55:50|217.73|215.33|217.28|214.88|217.73|215.33|217.28|214.88|0
1651157760000|2022-04-28 14:56:00|216.95|214.55|216.56|214.16|216.95|214.55|216.56|214.16|0
1651157770000|2022-04-28 14:56:10|216.03|213.63|215.77|213.37|216.16|213.76|215.77|213.37|0
1651157780000|2022-04-28 14:56:20|215.9|213.5|216.29|213.89|216.29|213.89|215.9|213.5|0
1651157790000|2022-04-28 14:56:30|216.43|214.03|216.56|214.16|216.69|214.29|216.29|213.89|0
1651157800000|2022-04-28 14:56:40|216.03|213.63|216.56|214.16|216.75|214.35|216.03|213.63|0
1651157810000|2022-04-28 14:56:50|216.42|214.02|216.42|214.02|216.42|214.02|216.29|213.89|0
1651157820000|2022-04-28 14:57:00|216.56|214.16|216.69|214.29|216.82|214.42|216.56|214.16|0
1651157830000|2022-04-28 14:57:10|216.55|214.15|216.42|214.02|216.55|214.15|216.29|213.89|0
1651157840000|2022-04-28 14:57:20|216.29|213.89|216.49|214.09|216.69|214.29|216.29|213.89|0
1651157850000|2022-04-28 14:57:30|216.62|214.22|216.29|213.89|216.68|214.28|216.29|213.89|0
1651157860000|2022-04-28 14:57:40|216.55|214.15|216.95|214.55|216.95|214.55|216.55|214.15|0
1651157870000|2022-04-28 14:57:50|216.68|214.28|216.16|213.76|216.68|214.28|216.03|213.63|0
1651157880000|2022-04-28 14:58:00|215.9|213.5|215.71|213.31|215.9|213.5|215.71|213.31|0
1651157890000|2022-04-28 14:58:10|215.9|213.5|215.77|213.37|215.9|213.5|215.64|213.24|0
1651157900000|2022-04-28 14:58:20|215.51|213.11|215.64|213.24|215.64|213.24|215.51|213.11|0
1651157910000|2022-04-28 14:58:30|215.9|213.5|216.16|213.76|216.16|213.76|215.77|213.37|0
1651157920000|2022-04-28 14:58:40|216.42|214.02|216.16|213.76|216.55|214.15|216.16|213.76|0
1651157930000|2022-04-28 14:58:50|215.64|213.24|214.54|212.14|215.64|213.24|214.54|212.14|0
1651157940000|2022-04-28 14:59:00|214.34|211.94|214.09|211.69|214.34|211.94|214.09|211.69|0
1651157950000|2022-04-28 14:59:10|214.73|212.33|215.12|212.72|215.12|212.72|214.73|212.33|0
1651157960000|2022-04-28 14:59:20|214.86|212.46|215.12|212.72|215.12|212.72|214.86|212.46|0
1651157970000|2022-04-28 14:59:30|214.93|212.53|214.93|212.53|214.93|212.53|214.73|212.33|0
1651157980000|2022-04-28 14:59:40|215.12|212.72|215.38|212.98|215.38|212.98|215.12|212.72|0
1651157990000|2022-04-28 14:59:50|215.51|213.11|215.58|213.18|215.58|213.18|215.45|213.05|0
1651158000000|2022-04-28 15:00:00|215.19|212.79|215.12|212.72|215.38|212.98|215.12|212.72|0
1651158010000|2022-04-28 15:00:10|215.38|212.98|215.64|213.24|215.9|213.5|215.38|212.98|0
1651158020000|2022-04-28 15:00:20|215.38|212.98|214.8|212.4|215.38|212.98|214.8|212.4|0
1651158030000|2022-04-28 15:00:30|214.99|212.59|215.51|213.11|215.51|213.11|214.99|212.59|0
1651158040000|2022-04-28 15:00:40|215.58|213.18|216.03|213.63|216.03|213.63|215.58|213.18|0
1651158050000|2022-04-28 15:00:50|215.64|213.24|215.51|213.11|215.64|213.24|215.51|213.11|0
1651158060000|2022-04-28 15:01:00|215.84|213.44|215.77|213.37|215.97|213.57|215.77|213.37|0
1651158070000|2022-04-28 15:01:10|215.64|213.24|214.99|212.59|215.64|213.24|214.99|212.59|0
1651158080000|2022-04-28 15:01:20|215.32|212.92|214.99|212.59|215.32|212.92|214.73|212.33|0
1651158090000|2022-04-28 15:01:30|215.25|212.85|215.58|213.18|215.58|213.18|215.25|212.85|0
1651158100000|2022-04-28 15:01:40|215.77|213.37|215.51|213.11|215.77|213.37|215.51|213.11|0
1651158110000|2022-04-28 15:01:50|215.64|213.24|215.12|212.72|215.64|213.24|215.12|212.72|0
1651158120000|2022-04-28 15:02:00|214.73|212.33|214.21|211.81|214.73|212.33|214.08|211.68|0
1651158130000|2022-04-28 15:02:10|214.08|211.68|214.6|212.2|214.6|212.2|214.08|211.68|0
1651158140000|2022-04-28 15:02:20|214.86|212.46|215.12|212.72|215.12|212.72|214.86|212.46|0
1651158150000|2022-04-28 15:02:30|215.06|212.66|214.73|212.33|215.38|212.98|214.73|212.33|0
1651158160000|2022-04-28 15:02:40|214.54|212.14|214.34|211.94|214.6|212.2|214.34|211.94|0
1651158170000|2022-04-28 15:02:50|213.82|211.42|213.31|210.91|213.82|211.42|213.31|210.91|0
1651158180000|2022-04-28 15:03:00|212.66|210.26|212.92|210.52|212.92|210.52|212.66|210.26|0
1651158190000|2022-04-28 15:03:10|213.31|210.91|212.66|210.26|213.31|210.91|212.66|210.26|0
1651158200000|2022-04-28 15:03:20|212.53|210.13|212.86|210.46|212.86|210.46|212.53|210.13|0
1651158210000|2022-04-28 15:03:30|212.92|210.52|212.4|210|212.92|210.52|212.4|210|0
1651158220000|2022-04-28 15:03:40|212.28|209.88|212.09|209.69|212.4|210|212.09|209.69|0
1651158230000|2022-04-28 15:03:50|212.15|209.75|212.92|210.52|212.92|210.52|212.15|209.75|0
1651158240000|2022-04-28 15:04:00|212.73|210.33|212.79|210.39|212.79|210.39|212.66|210.26|0
1651158250000|2022-04-28 15:04:10|212.6|210.2|212.66|210.26|212.66|210.26|212.53|210.13|0
1651158260000|2022-04-28 15:04:20|212.79|210.39|212.92|210.52|212.92|210.52|212.66|210.26|0
1651158270000|2022-04-28 15:04:30|213.05|210.65|212.73|210.33|213.05|210.65|212.73|210.33|0
1651158280000|2022-04-28 15:04:40|212.28|209.88|212.53|210.13|212.53|210.13|212.15|209.75|0
1651158290000|2022-04-28 15:04:50|213.05|210.65|213.18|210.78|213.43|211.03|213.05|210.65|0
1651158300000|2022-04-28 15:05:00|212.66|210.26|212.66|210.26|212.92|210.52|212.66|210.26|0
1651158310000|2022-04-28 15:05:10|213.31|210.91|213.76|211.36|213.76|211.36|213.31|210.91|0
1651158320000|2022-04-28 15:05:20|214.02|211.62|213.82|211.42|214.02|211.62|213.82|211.42|0
1651158330000|2022-04-28 15:05:30|214.08|211.68|213.56|211.16|214.08|211.68|213.56|211.16|0
1651158340000|2022-04-28 15:05:40|213.3|210.9|213.56|211.16|213.56|211.16|213.3|210.9|0
1651158350000|2022-04-28 15:05:50|213.3|210.9|212.79|210.39|213.43|211.03|212.79|210.39|0
1651158360000|2022-04-28 15:06:00|211.76|209.36|210.35|207.95|211.76|209.36|210.35|207.95|0
1651158370000|2022-04-28 15:06:10|210.22|207.82|210.73|208.33|211.12|208.72|210.22|207.82|0
1651158380000|2022-04-28 15:06:20|211.12|208.72|210.86|208.46|211.37|208.97|210.86|208.46|0
1651158390000|2022-04-28 15:06:30|211.12|208.72|211.12|208.72|211.12|208.72|210.73|208.33|0
1651158400000|2022-04-28 15:06:40|211.37|208.97|210.86|208.46|211.37|208.97|210.86|208.46|0
1651158410000|2022-04-28 15:06:50|211.12|208.72|211.06|208.66|211.31|208.91|210.99|208.59|0
1651158420000|2022-04-28 15:07:00|210.48|208.08|209.71|207.31|210.48|208.08|209.33|206.93|0
1651158430000|2022-04-28 15:07:10|209.27|206.87|209.07|206.67|209.27|206.87|208.82|206.42|0
1651158440000|2022-04-28 15:07:20|209.2|206.8|209.46|207.06|209.46|207.06|209.07|206.67|0
1651158450000|2022-04-28 15:07:30|209.2|206.8|207.93|205.53|209.2|206.8|207.93|205.53|0
1651158460000|2022-04-28 15:07:40|208.18|205.78|208.31|205.91|208.31|205.91|208.06|205.66|0
1651158470000|2022-04-28 15:07:50|208.18|205.78|208.44|206.04|208.44|206.04|208.18|205.78|0
1651158480000|2022-04-28 15:08:00|208.31|205.91|208.56|206.16|208.56|206.16|208.06|205.66|0
1651158490000|2022-04-28 15:08:10|208.44|206.04|208.12|205.72|208.69|206.29|208.12|205.72|0
1651158500000|2022-04-28 15:08:20|208.44|206.04|208.82|206.42|208.82|206.42|208.44|206.04|0
1651158510000|2022-04-28 15:08:30|208.44|206.04|208.44|206.04|208.56|206.16|208.44|206.04|0
1651158520000|2022-04-28 15:08:40|208.31|205.91|208.31|205.91|208.5|206.1|208.31|205.91|0
1651158530000|2022-04-28 15:08:50|207.8|205.4|207.42|205.02|207.8|205.4|207.42|205.02|0
1651158540000|2022-04-28 15:09:00|207.67|205.27|207.8|205.4|207.8|205.4|207.67|205.27|0
1651158550000|2022-04-28 15:09:10|208.06|205.66|207.93|205.53|208.06|205.66|207.93|205.53|0
1651158560000|2022-04-28 15:09:20|208.12|205.72|207.67|205.27|208.12|205.72|207.67|205.27|0
1651158570000|2022-04-28 15:09:30|207.8|205.4|207.8|205.4|207.8|205.4|207.8|205.4|0
1651158580000|2022-04-28 15:09:40|207.93|205.53|208.18|205.78|208.18|205.78|207.74|205.34|0
1651158590000|2022-04-28 15:09:50|208.05|205.65|208.31|205.91|208.31|205.91|208.05|205.65|0
1651158600000|2022-04-28 15:10:00|208.18|205.78|208.31|205.91|208.56|206.16|208.18|205.78|0
1651158610000|2022-04-28 15:10:10|208.44|206.04|208.94|206.54|208.94|206.54|208.31|205.91|0
1651158620000|2022-04-28 15:10:20|209.2|206.8|209.07|206.67|209.33|206.93|209.07|206.67|0
1651158630000|2022-04-28 15:10:30|208.94|206.54|209.07|206.67|209.07|206.67|208.94|206.54|0
1651158640000|2022-04-28 15:10:40|209.2|206.8|209.2|206.8|209.2|206.8|208.94|206.54|0
1651158650000|2022-04-28 15:10:50|209.33|206.93|209.2|206.8|209.33|206.93|209.2|206.8|0
1651158660000|2022-04-28 15:11:00|209.33|206.93|209.2|206.8|209.39|206.99|209.07|206.67|0
1651158670000|2022-04-28 15:11:10|209.45|207.05|208.31|205.91|209.45|207.05|208.31|205.91|0
1651158680000|2022-04-28 15:11:20|208.05|205.65|207.8|205.4|208.05|205.65|207.8|205.4|0
1651158690000|2022-04-28 15:11:30|207.67|205.27|207.8|205.4|207.8|205.4|207.55|205.15|0
1651158700000|2022-04-28 15:11:40|207.93|205.53|207.8|205.4|208.05|205.65|207.8|205.4|0
1651158710000|2022-04-28 15:11:50|207.67|205.27|207.55|205.15|207.67|205.27|207.42|205.02|0
1651158720000|2022-04-28 15:12:00|207.42|205.02|207.67|205.27|207.67|205.27|207.42|205.02|0
1651158730000|2022-04-28 15:12:10|207.55|205.15|207.8|205.4|207.8|205.4|207.55|205.15|0
1651158740000|2022-04-28 15:12:20|207.67|205.27|207.67|205.27|207.93|205.53|207.67|205.27|0
1651158750000|2022-04-28 15:12:30|207.42|205.02|207.42|205.02|207.42|205.02|207.42|205.02|0
1651158760000|2022-04-28 15:12:40|207.67|205.27|207.48|205.08|207.67|205.27|207.48|205.08|0
1651158770000|2022-04-28 15:12:50|207.67|205.27|207.8|205.4|207.8|205.4|207.55|205.15|0
1651158780000|2022-04-28 15:13:00|207.67|205.27|207.93|205.53|207.93|205.53|207.67|205.27|0
1651158790000|2022-04-28 15:13:10|207.8|205.4|207.74|205.34|207.8|205.4|207.67|205.27|0
1651158800000|2022-04-28 15:13:20|207.8|205.4|207.8|205.4|208.18|205.78|207.8|205.4|0
1651158810000|2022-04-28 15:13:30|207.67|205.27|207.54|205.14|207.67|205.27|207.42|205.02|0
1651158820000|2022-04-28 15:13:40|207.42|205.02|207.42|205.02|207.54|205.14|207.42|205.02|0
1651158830000|2022-04-28 15:13:50|207.54|205.14|207.67|205.27|207.67|205.27|207.54|205.14|0
1651158840000|2022-04-28 15:14:00|207.8|205.4|207.92|205.52|208.18|205.78|207.8|205.4|0
1651158850000|2022-04-28 15:14:10|207.99|205.59|207.92|205.52|208.3|205.9|207.92|205.52|0
1651158860000|2022-04-28 15:14:20|208.05|205.65|207.92|205.52|208.12|205.72|207.92|205.52|0
1651158870000|2022-04-28 15:14:30|207.8|205.4|207.61|205.21|207.8|205.4|207.61|205.21|0
1651158880000|2022-04-28 15:14:40|207.42|205.02|207.54|205.14|207.54|205.14|207.42|205.02|0
1651158890000|2022-04-28 15:14:50|207.42|205.02|207.42|205.02|207.42|205.02|207.42|205.02|0
1651158900000|2022-04-28 15:15:00|206.15|203.75|206.53|204.13|206.66|204.26|206.15|203.75|0
1651158910000|2022-04-28 15:15:10|206.91|204.51|205.77|203.37|206.91|204.51|205.77|203.37|0
1651158920000|2022-04-28 15:15:20|206.03|203.63|206.28|203.88|206.53|204.13|206.03|203.63|0
1651158930000|2022-04-28 15:15:30|206.4|204|206.53|204.13|206.53|204.13|206.4|204|0
1651158940000|2022-04-28 15:15:40|206.4|204|207.16|204.76|207.16|204.76|206.4|204|0
1651158950000|2022-04-28 15:15:50|207.23|204.83|207.67|205.27|207.67|205.27|207.23|204.83|0
1651158960000|2022-04-28 15:16:00|207.92|205.52|208.3|205.9|208.56|206.16|207.92|205.52|0
1651158970000|2022-04-28 15:16:10|207.67|205.27|207.92|205.52|208.05|205.65|207.67|205.27|0
1651158980000|2022-04-28 15:16:20|208.18|205.78|208.3|205.9|208.43|206.03|208.18|205.78|0
1651158990000|2022-04-28 15:16:30|208.37|205.97|208.05|205.65|208.43|206.03|208.05|205.65|0
1651159000000|2022-04-28 15:16:40|208.3|205.9|208.24|205.84|208.3|205.9|208.18|205.78|0
1651159010000|2022-04-28 15:16:50|208.05|205.65|208.43|206.03|208.43|206.03|208.05|205.65|0
1651159020000|2022-04-28 15:17:00|208.05|205.65|208.3|205.9|208.3|205.9|207.92|205.52|0
1651159030000|2022-04-28 15:17:10|208.05|205.65|208.37|205.97|208.37|205.97|207.99|205.59|0
1651159040000|2022-04-28 15:17:20|208.3|205.9|208.05|205.65|208.3|205.9|207.92|205.52|0
1651159050000|2022-04-28 15:17:30|207.92|205.52|208.05|205.65|208.05|205.65|207.79|205.39|0
1651159060000|2022-04-28 15:17:40|208.18|205.78|207.92|205.52|208.18|205.78|207.79|205.39|0
1651159070000|2022-04-28 15:17:50|208.05|205.65|207.92|205.52|208.05|205.65|207.67|205.27|0
1651159080000|2022-04-28 15:18:00|208.17|205.77|208.05|205.65|208.17|205.77|207.86|205.46|0
1651159090000|2022-04-28 15:18:10|208.3|205.9|208.24|205.84|208.3|205.9|207.92|205.52|0
1651159100000|2022-04-28 15:18:20|208.17|205.77|208.05|205.65|208.3|205.9|208.05|205.65|0
1651159110000|2022-04-28 15:18:30|207.92|205.52|207.92|205.52|207.92|205.52|207.67|205.27|0
1651159120000|2022-04-28 15:18:40|207.79|205.39|207.67|205.27|207.92|205.52|207.67|205.27|0
1651159130000|2022-04-28 15:18:50|207.41|205.01|206.78|204.38|207.41|205.01|206.78|204.38|0
1651159140000|2022-04-28 15:19:00|206.28|203.88|206.15|203.75|206.4|204|205.9|203.5|0
1651159150000|2022-04-28 15:19:10|206.02|203.62|206.15|203.75|206.28|203.88|206.02|203.62|0
1651159160000|2022-04-28 15:19:20|206.02|203.62|206.78|204.38|206.78|204.38|206.02|203.62|0
1651159170000|2022-04-28 15:19:30|206.28|203.88|206.02|203.62|206.28|203.88|206.02|203.62|0
1651159180000|2022-04-28 15:19:40|205.65|203.25|205.14|202.74|205.65|203.25|205.14|202.74|0
1651159190000|2022-04-28 15:19:50|205.27|202.87|205.52|203.12|205.65|203.25|205.27|202.87|0
1651159200000|2022-04-28 15:20:00|205.39|202.99|205.27|202.87|205.39|202.99|205.14|202.74|0
1651159210000|2022-04-28 15:20:10|205.39|202.99|206.15|203.75|206.15|203.75|205.39|202.99|0
1651159220000|2022-04-28 15:20:20|206.27|203.87|206.72|204.32|206.72|204.32|206.27|203.87|0
1651159230000|2022-04-28 15:20:30|206.53|204.13|206.15|203.75|206.53|204.13|206.15|203.75|0
1651159240000|2022-04-28 15:20:40|205.77|203.37|205.64|203.24|205.9|203.5|205.64|203.24|0
1651159250000|2022-04-28 15:20:50|206.02|203.62|206.65|204.25|206.65|204.25|206.02|203.62|0
1651159260000|2022-04-28 15:21:00|207.03|204.63|207.73|205.33|207.73|205.33|206.91|204.51|0
1651159270000|2022-04-28 15:21:10|207.66|205.26|208.24|205.84|208.24|205.84|207.66|205.26|0
1651159280000|2022-04-28 15:21:20|208.17|205.77|208.05|205.65|208.68|206.28|208.05|205.65|0
1651159290000|2022-04-28 15:21:30|207.66|205.26|207.28|204.88|207.66|205.26|207.28|204.88|0
1651159300000|2022-04-28 15:21:40|207.41|205.01|207.28|204.88|207.41|205.01|206.97|204.57|0
1651159310000|2022-04-28 15:21:50|207.16|204.76|206.9|204.5|207.16|204.76|206.78|204.38|0
1651159320000|2022-04-28 15:22:00|206.27|203.87|207.03|204.63|207.03|204.63|206.27|203.87|0
1651159330000|2022-04-28 15:22:10|206.78|204.38|206.02|203.62|206.78|204.38|206.02|203.62|0
1651159340000|2022-04-28 15:22:20|205.89|203.49|206.15|203.75|206.15|203.75|205.89|203.49|0
1651159350000|2022-04-28 15:22:30|206.27|203.87|206.15|203.75|206.4|204|206.15|203.75|0
1651159360000|2022-04-28 15:22:40|206.4|204|207.03|204.63|207.03|204.63|206.27|203.87|0
1651159370000|2022-04-28 15:22:50|207.28|204.88|207.03|204.63|207.28|204.88|206.78|204.38|0
1651159380000|2022-04-28 15:23:00|206.9|204.5|207.16|204.76|207.16|204.76|206.4|204|0
1651159390000|2022-04-28 15:23:10|207.03|204.63|207.03|204.63|207.16|204.76|207.03|204.63|0
1651159400000|2022-04-28 15:23:20|206.9|204.5|206.78|204.38|206.9|204.5|206.78|204.38|0
1651159410000|2022-04-28 15:23:30|207.16|204.76|206.78|204.38|207.16|204.76|206.78|204.38|0
1651159420000|2022-04-28 15:23:40|206.65|204.25|206.78|204.38|206.78|204.38|206.46|204.06|0
1651159430000|2022-04-28 15:23:50|206.65|204.25|206.78|204.38|206.9|204.5|206.65|204.25|0
1651159440000|2022-04-28 15:24:00|206.65|204.25|206.78|204.38|206.78|204.38|206.52|204.12|0
1651159450000|2022-04-28 15:24:10|206.97|204.57|206.9|204.5|207.28|204.88|206.9|204.5|0
1651159460000|2022-04-28 15:24:20|206.52|204.12|206.9|204.5|206.9|204.5|206.52|204.12|0
1651159470000|2022-04-28 15:24:30|206.78|204.38|206.78|204.38|206.78|204.38|206.65|204.25|0
1651159480000|2022-04-28 15:24:40|206.9|204.5|207.41|205.01|207.41|205.01|206.9|204.5|0
1651159490000|2022-04-28 15:24:50|207.54|205.14|207.66|205.26|207.66|205.26|207.54|205.14|0
1651159500000|2022-04-28 15:25:00|207.28|204.88|206.65|204.25|207.28|204.88|206.65|204.25|0
1651159510000|2022-04-28 15:25:10|205.09|202.69|204.09|201.69|205.09|202.69|204.09|201.69|0
1651159520000|2022-04-28 15:25:20|203.31|200.91|203.31|200.91|203.56|201.16|203.31|200.91|0
1651159530000|2022-04-28 15:25:30|203.69|201.29|204|201.6|204|201.6|203.69|201.29|0
1651159540000|2022-04-28 15:25:40|203.69|201.29|203.31|200.91|203.69|201.29|203.25|200.85|0
1651159550000|2022-04-28 15:25:50|202.8|200.4|203.31|200.91|203.31|200.91|202.8|200.4|0
1651159560000|2022-04-28 15:26:00|203.18|200.78|203.56|201.16|203.69|201.29|203.05|200.65|0
1651159570000|2022-04-28 15:26:10|203.69|201.29|204.06|201.66|204.06|201.66|203.69|201.29|0
1651159580000|2022-04-28 15:26:20|204.19|201.79|204.32|201.92|204.32|201.92|204.19|201.79|0
1651159590000|2022-04-28 15:26:30|204.95|202.55|205.46|203.06|205.46|203.06|204.95|202.55|0
1651159600000|2022-04-28 15:26:40|205.84|203.44|205.71|203.31|205.84|203.44|205.58|203.18|0
1651159610000|2022-04-28 15:26:50|204.95|202.55|205.2|202.8|205.46|203.06|204.95|202.55|0
1651159620000|2022-04-28 15:27:00|204.82|202.42|204.82|202.42|204.82|202.42|204.82|202.42|0
1651159630000|2022-04-28 15:27:10|205.14|202.74|204.7|202.3|205.14|202.74|204.7|202.3|0
1651159640000|2022-04-28 15:27:20|204.63|202.23|204.82|202.42|204.82|202.42|204.57|202.17|0
1651159650000|2022-04-28 15:27:30|204.7|202.3|208.09|205.69|208.09|205.69|204.7|202.3|0
1651159660000|2022-04-28 15:27:40|206.53|204.13|206.33|203.93|206.66|204.26|206.26|203.86|0
1651159670000|2022-04-28 15:27:50|205.1|202.7|204.98|202.58|205.36|202.96|204.98|202.58|0
1651159680000|2022-04-28 15:28:00|204.72|202.32|205.36|202.96|205.36|202.96|204.72|202.32|0
1651159690000|2022-04-28 15:28:10|205.48|203.08|205.74|203.34|205.74|203.34|205.48|203.08|0
1651159700000|2022-04-28 15:28:20|205.61|203.21|205.74|203.34|205.74|203.34|205.61|203.21|0
1651159710000|2022-04-28 15:28:30|206.12|203.72|205.48|203.08|206.12|203.72|205.48|203.08|0
1651159720000|2022-04-28 15:28:40|205.61|203.21|205.23|202.83|205.61|203.21|204.85|202.45|0
1651159730000|2022-04-28 15:28:50|205.1|202.7|205.1|202.7|205.1|202.7|204.98|202.58|0
1651159740000|2022-04-28 15:29:00|205.23|202.83|204.85|202.45|205.23|202.83|204.85|202.45|0
1651159750000|2022-04-28 15:29:10|204.98|202.58|205.86|203.46|205.86|203.46|204.98|202.58|0
1651159760000|2022-04-28 15:29:20|205.99|203.59|205.86|203.46|205.99|203.59|205.74|203.34|0
1651159770000|2022-04-28 15:29:30|205.74|203.34|205.48|203.08|205.74|203.34|205.48|203.08|0
1651159780000|2022-04-28 15:29:40|205.36|202.96|205.23|202.83|205.48|203.08|205.23|202.83|0
1651159790000|2022-04-28 15:29:50|205.17|202.77|205.8|203.4|205.8|203.4|205.17|202.77|0
1651159800000|2022-04-28 15:30:00|205.1|202.7|205.48|203.08|205.99|203.59|205.1|202.7|0
1651159810000|2022-04-28 15:30:10|205.36|202.96|205.23|202.83|205.42|203.02|205.23|202.83|0
1651159820000|2022-04-28 15:30:20|204.97|202.57|205.1|202.7|205.1|202.7|204.72|202.32|0
1651159830000|2022-04-28 15:30:30|205.23|202.83|204.22|201.82|205.23|202.83|204.09|201.69|0
1651159840000|2022-04-28 15:30:40|204.34|201.94|203.33|200.93|204.34|201.94|203.33|200.93|0
1651159850000|2022-04-28 15:30:50|203.21|200.81|203.08|200.68|203.21|200.81|202.83|200.43|0
1651159860000|2022-04-28 15:31:00|203.21|200.81|202.83|200.43|203.21|200.81|202.83|200.43|0
1651159870000|2022-04-28 15:31:10|202.95|200.55|203.33|200.93|203.33|200.93|202.95|200.55|0
1651159880000|2022-04-28 15:31:20|203.58|201.18|203.96|201.56|203.96|201.56|203.58|201.18|0
1651159890000|2022-04-28 15:31:30|203.84|201.44|203.96|201.56|203.96|201.56|203.71|201.31|0
1651159900000|2022-04-28 15:31:40|204.21|201.81|204.72|202.32|204.72|202.32|204.21|201.81|0
1651159910000|2022-04-28 15:31:50|204.85|202.45|205.23|202.83|205.23|202.83|204.85|202.45|0
1651159920000|2022-04-28 15:32:00|205.48|203.08|205.48|203.08|205.86|203.46|205.35|202.95|0
1651159930000|2022-04-28 15:32:10|205.99|203.59|206.88|204.48|206.88|204.48|205.99|203.59|0
1651159940000|2022-04-28 15:32:20|207.13|204.73|206.75|204.35|207.13|204.73|206.62|204.22|0
1651159950000|2022-04-28 15:32:30|207.26|204.86|206.37|203.97|207.26|204.86|206.37|203.97|0
1651159960000|2022-04-28 15:32:40|206.62|204.22|206.11|203.71|206.62|204.22|206.11|203.71|0
1651159970000|2022-04-28 15:32:50|205.73|203.33|205.99|203.59|206.24|203.84|205.73|203.33|0
1651159980000|2022-04-28 15:33:00|206.11|203.71|206.37|203.97|206.62|204.22|206.11|203.71|0
1651159990000|2022-04-28 15:33:10|206.5|204.1|205.99|203.59|206.5|204.1|205.99|203.59|0
1651160000000|2022-04-28 15:33:20|205.86|203.46|205.73|203.33|206.05|203.65|205.73|203.33|0
1651160010000|2022-04-28 15:33:30|204.47|202.07|203.96|201.56|204.47|202.07|203.96|201.56|0
1651160020000|2022-04-28 15:33:40|204.34|201.94|203.83|201.43|204.59|202.19|203.83|201.43|0
1651160030000|2022-04-28 15:33:50|203.77|201.37|203.27|200.87|203.77|201.37|203.27|200.87|0
1651160040000|2022-04-28 15:34:00|203.52|201.12|203.4|201|203.52|201.12|203.33|200.93|0
1651160050000|2022-04-28 15:34:10|203.46|201.06|203.08|200.68|203.46|201.06|203.08|200.68|0
1651160060000|2022-04-28 15:34:20|202.95|200.55|202.95|200.55|203.08|200.68|202.83|200.43|0
1651160070000|2022-04-28 15:34:30|203.33|200.93|203.33|200.93|203.58|201.18|203.33|200.93|0
1651160080000|2022-04-28 15:34:40|203.58|201.18|203.2|200.8|203.58|201.18|203.2|200.8|0
1651160090000|2022-04-28 15:34:50|202.95|200.55|203.2|200.8|203.2|200.8|202.83|200.43|0
1651160100000|2022-04-28 15:35:00|203.08|200.68|203.08|200.68|203.2|200.8|202.95|200.55|0
1651160110000|2022-04-28 15:35:10|203.2|200.8|203.08|200.68|203.2|200.8|202.95|200.55|0
1651160120000|2022-04-28 15:35:20|203.45|201.05|203.33|200.93|203.58|201.18|203.08|200.68|0
1651160130000|2022-04-28 15:35:30|203.2|200.8|203.08|200.68|203.2|200.8|203.08|200.68|0
1651160140000|2022-04-28 15:35:40|203.2|200.8|203.45|201.05|203.45|201.05|203.2|200.8|0
1651160150000|2022-04-28 15:35:50|204.09|201.69|204.46|202.06|204.59|202.19|204.09|201.69|0
1651160160000|2022-04-28 15:36:00|204.72|202.32|204.84|202.44|204.84|202.44|204.34|201.94|0
1651160170000|2022-04-28 15:36:10|204.66|202.26|204.21|201.81|204.66|202.26|204.21|201.81|0
1651160180000|2022-04-28 15:36:20|204.59|202.19|204.46|202.06|204.59|202.19|204.21|201.81|0
1651160190000|2022-04-28 15:36:30|204.59|202.19|204.08|201.68|204.72|202.32|204.08|201.68|0
1651160200000|2022-04-28 15:36:40|203.83|201.43|203.58|201.18|203.83|201.43|203.45|201.05|0
1651160210000|2022-04-28 15:36:50|203.45|201.05|203.71|201.31|203.71|201.31|203.45|201.05|0
1651160220000|2022-04-28 15:37:00|203.83|201.43|203.96|201.56|203.96|201.56|203.83|201.43|0
1651160230000|2022-04-28 15:37:10|203.64|201.24|203.71|201.31|203.71|201.31|203.45|201.05|0
1651160240000|2022-04-28 15:37:20|203.96|201.56|204.84|202.44|204.84|202.44|203.96|201.56|0
1651160250000|2022-04-28 15:37:30|205.1|202.7|204.97|202.57|205.22|202.82|204.97|202.57|0
1651160260000|2022-04-28 15:37:40|205.1|202.7|205.22|202.82|205.22|202.82|205.1|202.7|0
1651160270000|2022-04-28 15:37:50|205.35|202.95|205.35|202.95|205.6|203.2|205.35|202.95|0
1651160280000|2022-04-28 15:38:00|205.22|202.82|205.86|203.46|205.98|203.58|205.22|202.82|0
1651160290000|2022-04-28 15:38:10|205.98|203.58|205.98|203.58|205.98|203.58|205.73|203.33|0
1651160300000|2022-04-28 15:38:20|205.73|203.33|205.98|203.58|205.98|203.58|205.73|203.33|0
1651160310000|2022-04-28 15:38:30|205.86|203.46|205.41|203.01|205.86|203.46|205.35|202.95|0
1651160320000|2022-04-28 15:38:40|205.73|203.33|205.98|203.58|206.24|203.84|205.73|203.33|0
1651160330000|2022-04-28 15:38:50|206.11|203.71|205.98|203.58|206.11|203.71|205.98|203.58|0
1651160340000|2022-04-28 15:39:00|206.24|203.84|206.11|203.71|206.24|203.84|206.11|203.71|0
1651160350000|2022-04-28 15:39:10|205.98|203.58|206.11|203.71|206.11|203.71|205.98|203.58|0
1651160360000|2022-04-28 15:39:20|206.36|203.96|206.87|204.47|206.87|204.47|206.36|203.96|0
1651160370000|2022-04-28 15:39:30|207.89|205.49|207.89|205.49|207.89|205.49|207.77|205.37|0
1651160380000|2022-04-28 15:39:40|207.77|205.37|207.64|205.24|207.77|205.37|207.64|205.24|0
1651160390000|2022-04-28 15:39:50|207.58|205.18|207.89|205.49|207.96|205.56|207.51|205.11|0
1651160400000|2022-04-28 15:40:00|208.02|205.62|207.64|205.24|208.02|205.62|207.64|205.24|0
1651160410000|2022-04-28 15:40:10|207.26|204.86|208.15|205.75|208.15|205.75|207.26|204.86|0
1651160420000|2022-04-28 15:40:20|208.53|206.13|208.15|205.75|208.53|206.13|208.02|205.62|0
1651160430000|2022-04-28 15:40:30|208.22|205.82|208.66|206.26|208.66|206.26|208.22|205.82|0
1651160440000|2022-04-28 15:40:40|208.53|206.13|207.89|205.49|208.53|206.13|207.89|205.49|0
1651160450000|2022-04-28 15:40:50|207.25|204.85|207|204.6|207.25|204.85|207|204.6|0
1651160460000|2022-04-28 15:41:00|206.87|204.47|207|204.6|207|204.6|206.74|204.34|0
1651160470000|2022-04-28 15:41:10|206.74|204.34|207|204.6|207.13|204.73|206.74|204.34|0
1651160480000|2022-04-28 15:41:20|206.68|204.28|207.25|204.85|207.25|204.85|206.68|204.28|0
1651160490000|2022-04-28 15:41:30|207.13|204.73|207.51|205.11|207.51|205.11|207|204.6|0
1651160500000|2022-04-28 15:41:40|207.64|205.24|207.7|205.3|207.83|205.43|207.64|205.24|0
1651160510000|2022-04-28 15:41:50|207.38|204.98|207.51|205.11|207.64|205.24|207.38|204.98|0
1651160520000|2022-04-28 15:42:00|207.32|204.92|207.89|205.49|207.89|205.49|207.32|204.92|0
1651160530000|2022-04-28 15:42:10|207.51|205.11|207.76|205.36|207.89|205.49|207.51|205.11|0
1651160540000|2022-04-28 15:42:20|207.7|205.3|207.51|205.11|207.7|205.3|207.51|205.11|0
1651160550000|2022-04-28 15:42:30|207.25|204.85|207|204.6|207.25|204.85|206.49|204.09|0
1651160560000|2022-04-28 15:42:40|207.38|204.98|207.89|205.49|207.89|205.49|207.38|204.98|0
1651160570000|2022-04-28 15:42:50|207.76|205.36|207.76|205.36|208.02|205.62|207.76|205.36|0
1651160580000|2022-04-28 15:43:00|207.38|204.98|207.38|204.98|207.38|204.98|207.13|204.73|0
1651160590000|2022-04-28 15:43:10|207.64|205.24|207.25|204.85|207.64|205.24|207.25|204.85|0
1651160600000|2022-04-28 15:43:20|207.64|205.24|207.89|205.49|208.02|205.62|207.64|205.24|0
1651160610000|2022-04-28 15:43:30|207.76|205.36|207.76|205.36|208.15|205.75|207.76|205.36|0
1651160620000|2022-04-28 15:43:40|207.64|205.24|208.15|205.75|208.15|205.75|207.64|205.24|0
1651160630000|2022-04-28 15:43:50|207.76|205.36|207.38|204.98|207.76|205.36|207.38|204.98|0
1651160640000|2022-04-28 15:44:00|207.25|204.85|207.19|204.79|207.25|204.85|206.87|204.47|0
1651160650000|2022-04-28 15:44:10|207.12|204.72|207.89|205.49|207.89|205.49|207.12|204.72|0
1651160660000|2022-04-28 15:44:20|208.02|205.62|209.04|206.64|209.04|206.64|208.02|205.62|0
1651160670000|2022-04-28 15:44:30|208.92|206.52|208.66|206.26|208.92|206.52|208.53|206.13|0
1651160680000|2022-04-28 15:44:40|208.79|206.39|208.92|206.52|208.92|206.52|208.79|206.39|0
1651160690000|2022-04-28 15:44:50|209.17|206.77|209.43|207.03|209.43|207.03|209.04|206.64|0
1651160700000|2022-04-28 15:45:00|209.3|206.9|209.62|207.22|209.62|207.22|209.3|206.9|0
1651160710000|2022-04-28 15:45:10|209.43|207.03|209.43|207.03|209.69|207.29|209.43|207.03|0
1651160720000|2022-04-28 15:45:20|209.69|207.29|208.91|206.51|209.69|207.29|208.91|206.51|0
1651160730000|2022-04-28 15:45:30|209.3|206.9|209.94|207.54|209.94|207.54|209.3|206.9|0
1651160740000|2022-04-28 15:45:40|209.81|207.41|209.56|207.16|209.81|207.41|209.49|207.09|0
1651160750000|2022-04-28 15:45:50|209.75|207.35|209.69|207.29|209.75|207.35|209.69|207.29|0
1651160760000|2022-04-28 15:46:00|209.43|207.03|210.84|208.44|210.84|208.44|209.43|207.03|0
1651160770000|2022-04-28 15:46:10|210.59|208.19|210.46|208.06|210.59|208.19|210.33|207.93|0
1651160780000|2022-04-28 15:46:20|210.33|207.93|210.2|207.8|210.33|207.93|210.2|207.8|0
1651160790000|2022-04-28 15:46:30|210.33|207.93|210.78|208.38|210.78|208.38|210.33|207.93|0
1651160800000|2022-04-28 15:46:40|210.46|208.06|210.52|208.12|210.59|208.19|210.46|208.06|0
1651160810000|2022-04-28 15:46:50|211.1|208.7|210.84|208.44|211.1|208.7|210.84|208.44|0
1651160820000|2022-04-28 15:47:00|211.1|208.7|211.36|208.96|211.36|208.96|211.1|208.7|0
1651160830000|2022-04-28 15:47:10|211.56|209.16|211.56|209.16|211.75|209.35|211.56|209.16|0
1651160840000|2022-04-28 15:47:20|211.62|209.22|211.23|208.83|211.62|209.22|211.23|208.83|0
1651160850000|2022-04-28 15:47:30|211.1|208.7|210.84|208.44|211.36|208.96|210.84|208.44|0
1651160860000|2022-04-28 15:47:40|211.23|208.83|210.46|208.06|211.23|208.83|210.46|208.06|0
1651160870000|2022-04-28 15:47:50|210.71|208.31|210.71|208.31|210.84|208.44|210.71|208.31|0
1651160880000|2022-04-28 15:48:00|210.59|208.19|210.46|208.06|210.71|208.31|210.46|208.06|0
1651160890000|2022-04-28 15:48:10|210.39|207.99|210.52|208.12|210.52|208.12|210.39|207.99|0
1651160900000|2022-04-28 15:48:20|210.46|208.06|210.07|207.67|210.52|208.12|210.07|207.67|0
1651160910000|2022-04-28 15:48:30|210.2|207.8|209.94|207.54|210.33|207.93|209.94|207.54|0
1651160920000|2022-04-28 15:48:40|209.81|207.41|209.43|207.03|209.81|207.41|209.43|207.03|0
1651160930000|2022-04-28 15:48:50|209.55|207.15|209.49|207.09|209.55|207.15|209.43|207.03|0
1651160940000|2022-04-28 15:49:00|209.55|207.15|209.94|207.54|209.94|207.54|209.55|207.15|0
1651160950000|2022-04-28 15:49:10|209.81|207.41|209.94|207.54|210.07|207.67|209.81|207.41|0
1651160960000|2022-04-28 15:49:20|210.33|207.93|210.07|207.67|210.33|207.93|209.94|207.54|0
1651160970000|2022-04-28 15:49:30|209.94|207.54|209.55|207.15|209.94|207.54|209.49|207.09|0
1651160980000|2022-04-28 15:49:40|209.68|207.28|209.42|207.02|209.68|207.28|209.42|207.02|0
1651160990000|2022-04-28 15:49:50|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1651161000000|2022-04-28 15:50:00|209.68|207.28|209.81|207.41|209.94|207.54|209.68|207.28|0
1651161010000|2022-04-28 15:50:10|210.2|207.8|209.94|207.54|210.2|207.8|209.68|207.28|0
1651161020000|2022-04-28 15:50:20|209.81|207.41|210.07|207.67|210.07|207.67|209.81|207.41|0
1651161030000|2022-04-28 15:50:30|209.94|207.54|210.58|208.18|210.58|208.18|209.94|207.54|0
1651161040000|2022-04-28 15:50:40|210.45|208.05|209.94|207.54|210.45|208.05|209.94|207.54|0
1651161050000|2022-04-28 15:50:50|210.2|207.8|210.45|208.05|210.45|208.05|210.2|207.8|0
1651161060000|2022-04-28 15:51:00|210.71|208.31|210.65|208.25|210.71|208.31|210.45|208.05|0
1651161070000|2022-04-28 15:51:10|210.32|207.92|210.32|207.92|210.32|207.92|210.2|207.8|0
1651161080000|2022-04-28 15:51:20|209.94|207.54|209.17|206.77|210.07|207.67|209.17|206.77|0
1651161090000|2022-04-28 15:51:30|208.91|206.51|209.42|207.02|209.42|207.02|208.91|206.51|0
1651161100000|2022-04-28 15:51:40|209.49|207.09|209.04|206.64|209.49|207.09|209.04|206.64|0
1651161110000|2022-04-28 15:51:50|208.65|206.25|207.76|205.36|208.65|206.25|207.63|205.23|0
1651161120000|2022-04-28 15:52:00|208.01|205.61|207.37|204.97|208.27|205.87|207.37|204.97|0
1651161130000|2022-04-28 15:52:10|206.99|204.59|205.97|203.57|206.99|204.59|205.97|203.57|0
1651161140000|2022-04-28 15:52:20|206.23|203.83|206.35|203.95|206.35|203.95|205.72|203.32|0
1651161150000|2022-04-28 15:52:30|205.97|203.57|205.59|203.19|205.97|203.57|205.21|202.81|0
1651161160000|2022-04-28 15:52:40|205.78|203.38|205.46|203.06|205.78|203.38|205.46|203.06|0
1651161170000|2022-04-28 15:52:50|205.34|202.94|205.08|202.68|205.46|203.06|205.08|202.68|0
1651161180000|2022-04-28 15:53:00|205.21|202.81|205.59|203.19|205.59|203.19|205.21|202.81|0
1651161190000|2022-04-28 15:53:10|205.84|203.44|205.97|203.57|205.97|203.57|205.72|203.32|0
1651161200000|2022-04-28 15:53:20|206.1|203.7|206.61|204.21|206.61|204.21|206.1|203.7|0
1651161210000|2022-04-28 15:53:30|206.73|204.33|207.31|204.91|207.31|204.91|206.73|204.33|0
1651161220000|2022-04-28 15:53:40|207.24|204.84|207.24|204.84|207.31|204.91|207.24|204.84|0
1651161230000|2022-04-28 15:53:50|207.37|204.97|207.37|204.97|207.63|205.23|207.37|204.97|0
1651161240000|2022-04-28 15:54:00|207.5|205.1|208.14|205.74|208.14|205.74|207.5|205.1|0
1651161250000|2022-04-28 15:54:10|208.01|205.61|207.31|204.91|208.01|205.61|207.31|204.91|0
1651161260000|2022-04-28 15:54:20|207.24|204.84|206.99|204.59|207.24|204.84|206.99|204.59|0
1651161270000|2022-04-28 15:54:30|206.73|204.33|206.1|203.7|206.73|204.33|206.1|203.7|0
1651161280000|2022-04-28 15:54:40|205.59|203.19|205.97|203.57|206.1|203.7|205.59|203.19|0
1651161290000|2022-04-28 15:54:50|206.35|203.95|206.8|204.4|206.8|204.4|206.35|203.95|0
1651161300000|2022-04-28 15:55:00|206.86|204.46|207.24|204.84|207.24|204.84|206.86|204.46|0
1651161310000|2022-04-28 15:55:10|208.14|205.74|208.01|205.61|208.27|205.87|208.01|205.61|0
1651161320000|2022-04-28 15:55:20|207.75|205.35|207.88|205.48|207.88|205.48|207.63|205.23|0
1651161330000|2022-04-28 15:55:30|207.63|205.23|208.01|205.61|208.01|205.61|207.63|205.23|0
1651161340000|2022-04-28 15:55:40|207.88|205.48|208.01|205.61|208.01|205.61|207.82|205.42|0
1651161350000|2022-04-28 15:55:50|207.75|205.35|207.88|205.48|207.88|205.48|207.75|205.35|0
1651161360000|2022-04-28 15:56:00|207.37|204.97|207.82|205.42|207.82|205.42|207.37|204.97|0
1651161370000|2022-04-28 15:56:10|207.75|205.35|206.99|204.59|207.75|205.35|206.99|204.59|0
1651161380000|2022-04-28 15:56:20|207.11|204.71|207.75|205.35|207.75|205.35|207.11|204.71|0
1651161390000|2022-04-28 15:56:30|208.01|205.61|208.01|205.61|208.08|205.68|208.01|205.61|0
1651161400000|2022-04-28 15:56:40|207.75|205.35|208.01|205.61|208.14|205.74|207.75|205.35|0
1651161410000|2022-04-28 15:56:50|207.88|205.48|207.88|205.48|207.88|205.48|207.75|205.35|0
1651161420000|2022-04-28 15:57:00|208.14|205.74|208.14|205.74|208.39|205.99|208.14|205.74|0
1651161430000|2022-04-28 15:57:10|208.26|205.86|208.39|205.99|208.65|206.25|208.26|205.86|0
1651161440000|2022-04-28 15:57:20|208.26|205.86|208.59|206.19|208.59|206.19|208.26|205.86|0
1651161450000|2022-04-28 15:57:30|208.78|206.38|209.36|206.96|209.36|206.96|208.78|206.38|0
1651161460000|2022-04-28 15:57:40|208.9|206.5|208.46|206.06|208.9|206.5|208.26|205.86|0
1651161470000|2022-04-28 15:57:50|208.39|205.99|207.24|204.84|208.39|205.99|207.24|204.84|0
1651161480000|2022-04-28 15:58:00|207.37|204.97|207.5|205.1|207.62|205.22|207.37|204.97|0
1651161490000|2022-04-28 15:58:10|207.62|205.22|207.62|205.22|207.88|205.48|207.62|205.22|0
1651161500000|2022-04-28 15:58:20|207.82|205.42|207.88|205.48|207.88|205.48|207.75|205.35|0
1651161510000|2022-04-28 15:58:30|207.75|205.35|208.01|205.61|208.01|205.61|207.62|205.22|0
1651161520000|2022-04-28 15:58:40|207.88|205.48|208.26|205.86|208.26|205.86|207.88|205.48|0
1651161530000|2022-04-28 15:58:50|208.39|205.99|208.26|205.86|208.39|205.99|208.01|205.61|0
1651161540000|2022-04-28 15:59:00|208.07|205.67|208.13|205.73|208.26|205.86|208.07|205.67|0
1651161550000|2022-04-28 15:59:10|207.75|205.35|207.75|205.35|207.94|205.54|207.62|205.22|0
1651161560000|2022-04-28 15:59:20|207.69|205.29|207.62|205.22|207.69|205.29|207.49|205.09|0
1651161570000|2022-04-28 15:59:30|207.49|205.09|206.73|204.33|207.49|205.09|206.73|204.33|0
1651161580000|2022-04-28 15:59:40|206.41|204.01|206.35|203.95|206.41|204.01|206.35|203.95|0
1651161590000|2022-04-28 15:59:50|206.22|203.82|206.6|204.2|206.6|204.2|206.22|203.82|0
1651161600000|2022-04-28 16:00:00|206.47|204.07|205.71|203.31|206.54|204.14|205.71|203.31|0
1651161610000|2022-04-28 16:00:10|205.58|203.18|205.71|203.31|205.84|203.44|205.58|203.18|0
1651161620000|2022-04-28 16:00:20|205.84|203.44|206.35|203.95|206.35|203.95|205.84|203.44|0
1651161630000|2022-04-28 16:00:30|206.73|204.33|206.47|204.07|206.98|204.58|206.47|204.07|0
1651161640000|2022-04-28 16:00:40|206.6|204.2|206.96|204.56|206.96|204.56|206.6|204.2|0
1651161650000|2022-04-28 16:00:50|207.09|204.69|207.09|204.69|207.09|204.69|206.96|204.56|0
1651161660000|2022-04-28 16:01:00|207.86|205.46|206.96|204.56|207.86|205.46|206.96|204.56|0
1651161670000|2022-04-28 16:01:10|207.09|204.69|206.33|203.93|207.09|204.69|206.33|203.93|0
1651161680000|2022-04-28 16:01:20|206.01|203.61|206.33|203.93|206.33|203.93|205.95|203.55|0
1651161690000|2022-04-28 16:01:30|206.58|204.18|206.58|204.18|206.71|204.31|206.58|204.18|0
1651161700000|2022-04-28 16:01:40|206.71|204.31|207.22|204.82|207.22|204.82|206.71|204.31|0
1651161710000|2022-04-28 16:01:50|207.54|205.14|208.11|205.71|208.11|205.71|207.54|205.14|0
1651161720000|2022-04-28 16:02:00|208.37|205.97|208.11|205.71|208.62|206.22|208.11|205.71|0
1651161730000|2022-04-28 16:02:10|207.98|205.58|208.11|205.71|208.31|205.91|207.98|205.58|0
1651161740000|2022-04-28 16:02:20|207.98|205.58|207.6|205.2|207.98|205.58|207.6|205.2|0
1651161750000|2022-04-28 16:02:30|207.47|205.07|207.54|205.14|207.54|205.14|207.35|204.95|0
1651161760000|2022-04-28 16:02:40|207.73|205.33|207.47|205.07|207.73|205.33|207.35|204.95|0
1651161770000|2022-04-28 16:02:50|207.35|204.95|206.96|204.56|207.35|204.95|206.84|204.44|0
1651161780000|2022-04-28 16:03:00|206.45|204.05|206.83|204.43|206.83|204.43|206.45|204.05|0
1651161790000|2022-04-28 16:03:10|206.96|204.56|206.07|203.67|206.96|204.56|206.07|203.67|0
1651161800000|2022-04-28 16:03:20|206.2|203.8|205.82|203.42|206.2|203.8|205.82|203.42|0
1651161810000|2022-04-28 16:03:30|205.56|203.16|204.49|202.09|205.56|203.16|204.49|202.09|0
1651161820000|2022-04-28 16:03:40|205.06|202.66|205.06|202.66|205.06|202.66|205|202.6|0
1651161830000|2022-04-28 16:03:50|204.93|202.53|204.93|202.53|204.93|202.53|204.93|202.53|0
1651161840000|2022-04-28 16:04:00|204.68|202.28|204.42|202.02|204.68|202.28|204.42|202.02|0
1651161850000|2022-04-28 16:04:10|204.8|202.4|204.93|202.53|204.93|202.53|204.68|202.28|0
1651161860000|2022-04-28 16:04:20|205.31|202.91|205.06|202.66|205.31|202.91|204.93|202.53|0
1651161870000|2022-04-28 16:04:30|205.18|202.78|204.68|202.28|205.18|202.78|204.68|202.28|0
1651161880000|2022-04-28 16:04:40|204.93|202.53|204.68|202.28|205.06|202.66|204.68|202.28|0
1651161890000|2022-04-28 16:04:50|204.8|202.4|204.93|202.53|205.06|202.66|204.8|202.4|0
1651161900000|2022-04-28 16:05:00|205.05|202.65|205.18|202.78|205.18|202.78|205.05|202.65|0
1651161910000|2022-04-28 16:05:10|205.31|202.91|206.2|203.8|206.2|203.8|205.18|202.78|0
1651161920000|2022-04-28 16:05:20|206.58|204.18|206.96|204.56|207.09|204.69|206.58|204.18|0
1651161930000|2022-04-28 16:05:30|207.6|205.2|207.34|204.94|207.73|205.33|207.34|204.94|0
1651161940000|2022-04-28 16:05:40|207.6|205.2|207.47|205.07|207.6|205.2|207.47|205.07|0
1651161950000|2022-04-28 16:05:50|207.73|205.33|207.66|205.26|207.98|205.58|207.66|205.26|0
1651161960000|2022-04-28 16:06:00|207.79|205.39|208.24|205.84|208.37|205.97|207.79|205.39|0
1651161970000|2022-04-28 16:06:10|208.37|205.97|208.24|205.84|208.37|205.97|208.24|205.84|0
1651161980000|2022-04-28 16:06:20|208.49|206.09|209.13|206.73|209.13|206.73|208.49|206.09|0
1651161990000|2022-04-28 16:06:30|209.26|206.86|208.49|206.09|209.26|206.86|208.49|206.09|0
1651162000000|2022-04-28 16:06:40|208.24|205.84|208.75|206.35|208.75|206.35|208.11|205.71|0
1651162010000|2022-04-28 16:06:50|208.62|206.22|208.62|206.22|208.88|206.48|208.62|206.22|0
1651162020000|2022-04-28 16:07:00|208.49|206.09|208.49|206.09|208.88|206.48|208.49|206.09|0
1651162030000|2022-04-28 16:07:10|208.36|205.96|207.98|205.58|208.36|205.96|207.98|205.58|0
1651162040000|2022-04-28 16:07:20|208.24|205.84|208.11|205.71|208.24|205.84|208.11|205.71|0
1651162050000|2022-04-28 16:07:30|208.62|206.22|208.88|206.48|208.88|206.48|208.3|205.9|0
1651162060000|2022-04-28 16:07:40|208.75|206.35|208.11|205.71|208.75|206.35|208.11|205.71|0
1651162070000|2022-04-28 16:07:50|207.72|205.32|207.85|205.45|207.85|205.45|207.66|205.26|0
1651162080000|2022-04-28 16:08:00|208.11|205.71|208.36|205.96|208.36|205.96|207.98|205.58|0
1651162090000|2022-04-28 16:08:10|208.49|206.09|208.11|205.71|208.49|206.09|208.11|205.71|0
1651162100000|2022-04-28 16:08:20|208.24|205.84|208.62|206.22|208.62|206.22|208.11|205.71|0
1651162110000|2022-04-28 16:08:30|208.88|206.48|208.88|206.48|209.26|206.86|208.88|206.48|0
1651162120000|2022-04-28 16:08:40|209|206.6|208.75|206.35|209.07|206.67|208.62|206.22|0
1651162130000|2022-04-28 16:08:50|209|206.6|208.88|206.48|209|206.6|208.88|206.48|0
1651162140000|2022-04-28 16:09:00|208.75|206.35|208.23|205.83|208.75|206.35|208.23|205.83|0
1651162150000|2022-04-28 16:09:10|207.21|204.81|207.41|205.01|207.72|205.32|207.21|204.81|0
1651162160000|2022-04-28 16:09:20|207.72|205.32|207.85|205.45|207.85|205.45|207.47|205.07|0
1651162170000|2022-04-28 16:09:30|207.53|205.13|207.72|205.32|207.72|205.32|207.53|205.13|0
1651162180000|2022-04-28 16:09:40|207.85|205.45|207.21|204.81|207.85|205.45|207.21|204.81|0
1651162190000|2022-04-28 16:09:50|207.34|204.94|207.08|204.68|207.34|204.94|207.08|204.68|0
1651162200000|2022-04-28 16:10:00|206.83|204.43|206.9|204.5|207.08|204.68|206.7|204.3|0
1651162210000|2022-04-28 16:10:10|206.83|204.43|206.7|204.3|206.96|204.56|206.7|204.3|0
1651162220000|2022-04-28 16:10:20|206.26|203.86|206.45|204.05|206.57|204.17|206.26|203.86|0
1651162230000|2022-04-28 16:10:30|206.96|204.56|206.7|204.3|206.96|204.56|206.7|204.3|0
1651162240000|2022-04-28 16:10:40|206.96|204.56|207.21|204.81|207.34|204.94|206.96|204.56|0
1651162250000|2022-04-28 16:10:50|207.15|204.75|206.32|203.92|207.15|204.75|206.32|203.92|0
1651162260000|2022-04-28 16:11:00|206.57|204.17|206.96|204.56|206.96|204.56|206.57|204.17|0
1651162270000|2022-04-28 16:11:10|206.57|204.17|206.32|203.92|206.57|204.17|206.32|203.92|0
1651162280000|2022-04-28 16:11:20|206.45|204.05|205.88|203.48|206.45|204.05|205.88|203.48|0
1651162290000|2022-04-28 16:11:30|206.06|203.66|206.7|204.3|206.7|204.3|206.06|203.66|0
1651162300000|2022-04-28 16:11:40|206.83|204.43|206.57|204.17|206.83|204.43|206.45|204.05|0
1651162310000|2022-04-28 16:11:50|206.45|204.05|206.96|204.56|206.96|204.56|206.45|204.05|0
1651162320000|2022-04-28 16:12:00|206.38|203.98|206.7|204.3|206.7|204.3|206.38|203.98|0
1651162330000|2022-04-28 16:12:10|206.95|204.55|206.95|204.55|207.08|204.68|206.95|204.55|0
1651162340000|2022-04-28 16:12:20|206.83|204.43|206.7|204.3|206.83|204.43|206.57|204.17|0
1651162350000|2022-04-28 16:12:30|206.95|204.55|206.19|203.79|206.95|204.55|206.19|203.79|0
1651162360000|2022-04-28 16:12:40|205.68|203.28|205.68|203.28|205.68|203.28|205.68|203.28|0
1651162370000|2022-04-28 16:12:50|205.3|202.9|205.68|203.28|205.68|203.28|205.3|202.9|0
1651162380000|2022-04-28 16:13:00|205.81|203.41|205.81|203.41|205.94|203.54|205.81|203.41|0
1651162390000|2022-04-28 16:13:10|205.68|203.28|205.11|202.71|205.68|203.28|205.11|202.71|0
1651162400000|2022-04-28 16:13:20|204.92|202.52|204.67|202.27|204.92|202.52|204.42|202.02|0
1651162410000|2022-04-28 16:13:30|204.54|202.14|204.67|202.27|204.79|202.39|204.54|202.14|0
1651162420000|2022-04-28 16:13:40|205.17|202.77|205.17|202.77|205.3|202.9|205.17|202.77|0
1651162430000|2022-04-28 16:13:50|205.3|202.9|205.05|202.65|205.3|202.9|205.05|202.65|0
1651162440000|2022-04-28 16:14:00|204.79|202.39|204.61|202.21|204.79|202.39|204.41|202.01|0
1651162450000|2022-04-28 16:14:10|204.29|201.89|203.85|201.45|204.29|201.89|203.78|201.38|0
1651162460000|2022-04-28 16:14:20|204.16|201.76|203.66|201.26|204.16|201.76|203.6|201.2|0
1651162470000|2022-04-28 16:14:30|203.78|201.38|203.03|200.63|203.78|201.38|202.9|200.5|0
1651162480000|2022-04-28 16:14:40|203.15|200.75|203.28|200.88|203.28|200.88|203.15|200.75|0
1651162490000|2022-04-28 16:14:50|202.9|200.5|202.78|200.38|202.9|200.5|202.78|200.38|0
1651162500000|2022-04-28 16:15:00|202.27|199.87|202.4|200|202.4|200|202.15|199.75|0
1651162510000|2022-04-28 16:15:10|202.78|200.38|202.78|200.38|202.9|200.5|202.65|200.25|0
1651162520000|2022-04-28 16:15:20|202.9|200.5|201.9|199.5|202.9|200.5|201.9|199.5|0
1651162530000|2022-04-28 16:15:30|202.15|199.75|202.52|200.12|202.52|200.12|202.15|199.75|0
1651162540000|2022-04-28 16:15:40|202.77|200.37|202.4|200|202.77|200.37|202.4|200|0
1651162550000|2022-04-28 16:15:50|202.27|199.87|202.02|199.62|202.4|200|202.02|199.62|0
1651162560000|2022-04-28 16:16:00|201.77|199.37|202.15|199.75|202.15|199.75|201.77|199.37|0
1651162570000|2022-04-28 16:16:10|202.27|199.87|202.4|200|202.52|200.12|202.27|199.87|0
1651162580000|2022-04-28 16:16:20|202.27|199.87|202.02|199.62|202.27|199.87|202.02|199.62|0
1651162590000|2022-04-28 16:16:30|202.15|199.75|202.02|199.62|202.15|199.75|202.02|199.62|0
1651162600000|2022-04-28 16:16:40|201.9|199.5|201.77|199.37|202.02|199.62|201.77|199.37|0
1651162610000|2022-04-28 16:16:50|201.84|199.44|201.77|199.37|201.9|199.5|201.77|199.37|0
1651162620000|2022-04-28 16:17:00|201.9|199.5|201.02|198.62|201.9|199.5|201.02|198.62|0
1651162630000|2022-04-28 16:17:10|201.27|198.87|201.39|198.99|201.64|199.24|201.27|198.87|0
1651162640000|2022-04-28 16:17:20|201.64|199.24|201.89|199.49|201.89|199.49|201.64|199.24|0
1651162650000|2022-04-28 16:17:30|201.52|199.12|201.39|198.99|201.52|199.12|201.27|198.87|0
1651162660000|2022-04-28 16:17:40|201.21|198.81|200.64|198.24|201.21|198.81|200.52|198.12|0
1651162670000|2022-04-28 16:17:50|200.39|197.99|199.65|197.25|200.39|197.99|199.65|197.25|0
1651162680000|2022-04-28 16:18:00|199.27|196.87|199.4|197|199.4|197|199.15|196.75|0
1651162690000|2022-04-28 16:18:10|199.65|197.25|199.52|197.12|199.65|197.25|199.4|197|0
1651162700000|2022-04-28 16:18:20|199.4|197|199.27|196.87|199.4|197|199.27|196.87|0
1651162710000|2022-04-28 16:18:30|199.4|197|199.4|197|199.52|197.12|199.27|196.87|0
1651162720000|2022-04-28 16:18:40|199.52|197.12|199.27|196.87|199.52|197.12|199.27|196.87|0
1651162730000|2022-04-28 16:18:50|199.15|196.75|199.27|196.87|199.27|196.87|199.15|196.75|0
1651162740000|2022-04-28 16:19:00|199.4|197|199.27|196.87|199.4|197|199.15|196.75|0
1651162750000|2022-04-28 16:19:10|199.15|196.75|199.52|197.12|199.52|197.12|199.15|196.75|0
1651162760000|2022-04-28 16:19:20|199.46|197.06|199.27|196.87|199.46|197.06|199.27|196.87|0
1651162770000|2022-04-28 16:19:30|199.15|196.75|199.65|197.25|199.65|197.25|199.15|196.75|0
1651162780000|2022-04-28 16:19:40|199.46|197.06|199.52|197.12|199.52|197.12|199.4|197|0
1651162790000|2022-04-28 16:19:50|199.46|197.06|199.27|196.87|199.52|197.12|199.27|196.87|0
1651162800000|2022-04-28 16:20:00|199.15|196.75|199.27|196.87|199.27|196.87|199.15|196.75|0
1651162810000|2022-04-28 16:20:10|199.15|196.75|199.65|197.25|199.65|197.25|199.15|196.75|0
1651162820000|2022-04-28 16:20:20|199.89|197.49|199.52|197.12|199.89|197.49|199.4|197|0
1651162830000|2022-04-28 16:20:30|199.27|196.87|199.15|196.75|199.27|196.87|199.15|196.75|0
1651162840000|2022-04-28 16:20:40|199.27|196.87|199.02|196.62|199.4|197|199.02|196.62|0
1651162850000|2022-04-28 16:20:50|198.9|196.5|198.78|196.38|198.9|196.5|198.78|196.38|0
1651162860000|2022-04-28 16:21:00|198.65|196.25|198.53|196.13|198.65|196.25|198.53|196.13|0
1651162870000|2022-04-28 16:21:10|198.16|195.76|198.03|195.63|198.16|195.76|197.79|195.39|0
1651162880000|2022-04-28 16:21:20|198.16|195.76|198.28|195.88|198.4|196|198.03|195.63|0
1651162890000|2022-04-28 16:21:30|197.91|195.51|198.03|195.63|198.03|195.63|197.91|195.51|0
1651162900000|2022-04-28 16:21:40|197.66|195.26|197.91|195.51|197.91|195.51|197.66|195.26|0
1651162910000|2022-04-28 16:21:50|197.66|195.26|197.91|195.51|197.91|195.51|197.66|195.26|0
1651162920000|2022-04-28 16:22:00|197.78|195.38|198.16|195.76|198.16|195.76|197.78|195.38|0
1651162930000|2022-04-28 16:22:10|197.78|195.38|197.78|195.38|198.03|195.63|197.78|195.38|0
1651162940000|2022-04-28 16:22:20|197.66|195.26|198.03|195.63|198.03|195.63|197.66|195.26|0
1651162950000|2022-04-28 16:22:30|198.16|195.76|198.03|195.63|198.16|195.76|197.91|195.51|0
1651162960000|2022-04-28 16:22:40|197.91|195.51|197.78|195.38|197.91|195.51|197.78|195.38|0
1651162970000|2022-04-28 16:22:50|197.66|195.26|197.54|195.14|197.66|195.26|197.54|195.14|0
1651162980000|2022-04-28 16:23:00|197.29|194.89|197.17|194.77|197.29|194.89|197.17|194.77|0
1651162990000|2022-04-28 16:23:10|197.41|195.01|197.54|195.14|197.54|195.14|197.41|195.01|0
1651163000000|2022-04-28 16:23:20|197.41|195.01|197.04|194.64|197.41|195.01|197.04|194.64|0
1651163010000|2022-04-28 16:23:30|197.17|194.77|197.04|194.64|197.17|194.77|196.92|194.52|0
1651163020000|2022-04-28 16:23:40|197.29|194.89|197.04|194.64|197.29|194.89|197.04|194.64|0
1651163030000|2022-04-28 16:23:50|196.92|194.52|196.55|194.15|196.92|194.52|196.55|194.15|0
1651163040000|2022-04-28 16:24:00|196.67|194.27|197.04|194.64|197.04|194.64|196.67|194.27|0
1651163050000|2022-04-28 16:24:10|196.55|194.15|196.43|194.03|196.55|194.15|196.43|194.03|0
1651163060000|2022-04-28 16:24:20|196.3|193.9|196.43|194.03|196.49|194.09|196.3|193.9|0
1651163070000|2022-04-28 16:24:30|196.55|194.15|196.86|194.46|196.86|194.46|196.55|194.15|0
1651163080000|2022-04-28 16:24:40|196.8|194.4|197.04|194.64|197.04|194.64|196.8|194.4|0
1651163090000|2022-04-28 16:24:50|196.92|194.52|196.92|194.52|197.29|194.89|196.92|194.52|0
1651163100000|2022-04-28 16:25:00|196.8|194.4|196.43|194.03|196.8|194.4|196.43|194.03|0
1651163110000|2022-04-28 16:25:10|196.55|194.15|196.06|193.66|196.67|194.27|196.06|193.66|0
1651163120000|2022-04-28 16:25:20|196.18|193.78|195.81|193.41|196.18|193.78|195.81|193.41|0
1651163130000|2022-04-28 16:25:30|196.06|193.66|195.69|193.29|196.06|193.66|195.69|193.29|0
1651163140000|2022-04-28 16:25:40|195.57|193.17|195.32|192.92|195.57|193.17|195.32|192.92|0
1651163150000|2022-04-28 16:25:50|195.2|192.8|195.2|192.8|195.44|193.04|195.2|192.8|0
1651163160000|2022-04-28 16:26:00|195.08|192.68|195.08|192.68|195.08|192.68|194.95|192.55|0
1651163170000|2022-04-28 16:26:10|195.2|192.8|195.44|193.04|195.44|193.04|194.95|192.55|0
1651163180000|2022-04-28 16:26:20|195.57|193.17|195.93|193.53|195.93|193.53|195.57|193.17|0
1651163190000|2022-04-28 16:26:30|196.18|193.78|196.06|193.66|196.18|193.78|196.06|193.66|0
1651163200000|2022-04-28 16:26:40|196.18|193.78|195.69|193.29|196.18|193.78|195.69|193.29|0
1651163210000|2022-04-28 16:26:50|195.57|193.17|195.81|193.41|195.93|193.53|195.57|193.17|0
1651163220000|2022-04-28 16:27:00|195.93|193.53|195.69|193.29|195.93|193.53|195.63|193.23|0
1651163230000|2022-04-28 16:27:10|195.57|193.17|195.44|193.04|195.57|193.17|195.44|193.04|0
1651163240000|2022-04-28 16:27:20|195.32|192.92|195.07|192.67|195.32|192.92|195.07|192.67|0
1651163250000|2022-04-28 16:27:30|195.2|192.8|195.2|192.8|195.32|192.92|195.2|192.8|0
1651163260000|2022-04-28 16:27:40|195.07|192.67|194.95|192.55|195.2|192.8|194.95|192.55|0
1651163270000|2022-04-28 16:27:50|195.02|192.62|195.02|192.62|195.02|192.62|194.83|192.43|0
1651163280000|2022-04-28 16:28:00|194.95|192.55|194.83|192.43|194.95|192.55|194.71|192.31|0
1651163290000|2022-04-28 16:28:10|194.95|192.55|194.46|192.06|194.95|192.55|194.46|192.06|0
1651163300000|2022-04-28 16:28:20|194.34|191.94|194.1|191.7|194.34|191.94|193.73|191.33|0
1651163310000|2022-04-28 16:28:30|193.97|191.57|193.61|191.21|193.97|191.57|193.61|191.21|0
1651163320000|2022-04-28 16:28:40|193.73|191.33|193.85|191.45|193.85|191.45|193.73|191.33|0
1651163330000|2022-04-28 16:28:50|193.97|191.57|193.97|191.57|193.97|191.57|193.85|191.45|0
1651163340000|2022-04-28 16:29:00|194.34|191.94|194.34|191.94|194.34|191.94|194.22|191.82|0
1651163350000|2022-04-28 16:29:10|194.58|192.18|194.46|192.06|194.58|192.18|194.46|192.06|0
1651163360000|2022-04-28 16:29:20|194.34|191.94|194.46|192.06|194.46|192.06|194.22|191.82|0
1651163370000|2022-04-28 16:29:30|194.34|191.94|194.1|191.7|194.34|191.94|193.97|191.57|0
1651163380000|2022-04-28 16:29:40|193.97|191.57|194.1|191.7|194.1|191.7|193.97|191.57|0
1651163390000|2022-04-28 16:29:50|193.85|191.45|193.24|190.84|193.85|191.45|193.24|190.84|0
1651163400000|2022-04-28 16:30:00|192.64|190.24|192.88|190.48|192.88|190.48|192.64|190.24|0
1651163410000|2022-04-28 16:30:10|193.12|190.72|193.61|191.21|193.61|191.21|193.12|190.72|0
1651163420000|2022-04-28 16:30:20|193.49|191.09|193.61|191.21|193.61|191.21|193.36|190.96|0
1651163430000|2022-04-28 16:30:30|193.73|191.33|193.36|190.96|193.73|191.33|193.36|190.96|0
1651163440000|2022-04-28 16:30:40|193.24|190.84|193.73|191.33|193.73|191.33|193.24|190.84|0
1651163450000|2022-04-28 16:30:50|193.49|191.09|193.12|190.72|193.49|191.09|193.12|190.72|0
1651163460000|2022-04-28 16:31:00|193|190.6|192.76|190.36|193|190.6|192.76|190.36|0
1651163470000|2022-04-28 16:31:10|192.88|190.48|193|190.6|193|190.6|192.88|190.48|0
1651163480000|2022-04-28 16:31:20|192.76|190.36|192.58|190.18|192.76|190.36|192.58|190.18|0
1651163490000|2022-04-28 16:31:30|192.39|189.99|192.15|189.75|192.39|189.99|192.15|189.75|0
1651163500000|2022-04-28 16:31:40|192.27|189.87|192.21|189.81|192.27|189.87|192.15|189.75|0
1651163510000|2022-04-28 16:31:50|192.27|189.87|192.15|189.75|192.27|189.87|192.03|189.63|0
1651163520000|2022-04-28 16:32:00|191.91|189.51|192.03|189.63|192.03|189.63|191.67|189.27|0
1651163530000|2022-04-28 16:32:10|192.15|189.75|191.73|189.33|192.21|189.81|191.73|189.33|0
1651163540000|2022-04-28 16:32:20|191.54|189.14|191.66|189.26|191.91|189.51|191.54|189.14|0
1651163550000|2022-04-28 16:32:30|191.91|189.51|192.15|189.75|192.39|189.99|191.91|189.51|0
1651163560000|2022-04-28 16:32:40|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1651163570000|2022-04-28 16:32:50|191.79|189.39|191.91|189.51|191.91|189.51|191.66|189.26|0
1651163580000|2022-04-28 16:33:00|191.66|189.26|191.42|189.02|191.79|189.39|191.18|188.78|0
1651163590000|2022-04-28 16:33:10|191.49|189.09|191.49|189.09|191.54|189.14|191.49|189.09|0
1651163600000|2022-04-28 16:33:20|191.78|189.38|191.91|189.51|192.03|189.63|191.78|189.38|0
1651163610000|2022-04-28 16:33:30|191.78|189.38|191.66|189.26|191.78|189.38|191.66|189.26|0
1651163620000|2022-04-28 16:33:40|191.54|189.14|191.73|189.33|191.78|189.38|191.54|189.14|0
1651163630000|2022-04-28 16:33:50|191.78|189.38|191.78|189.38|191.78|189.38|191.73|189.33|0
1651163640000|2022-04-28 16:34:00|191.66|189.26|191.48|189.08|191.66|189.26|191.3|188.9|0
1651163650000|2022-04-28 16:34:10|191.54|189.14|191.42|189.02|191.54|189.14|191.36|188.96|0
1651163660000|2022-04-28 16:34:20|191.36|188.96|191.54|188.42|191.54|188.96|191.3|188.42|0
1651163670000|2022-04-28 16:34:30|191.18|188.06|191.18|188.3|191.18|188.3|191.18|188.06|0
1651163680000|2022-04-28 16:34:40|191.54|188.66|191.24|188.36|191.54|188.66|191.18|188.3|0
1651163690000|2022-04-28 16:34:50|191.18|188.3|191.3|188.42|191.3|188.42|191.18|188.3|0
1651163700000|2022-04-28 16:35:00|191.06|188.18|190.82|187.94|191.18|188.3|190.82|187.94|0
1651163710000|2022-04-28 16:35:10|190.46|187.58|190.22|187.34|190.46|187.58|190.22|187.34|0
1651163720000|2022-04-28 16:35:20|190.09|187.21|190.09|187.21|190.09|187.21|189.97|187.09|0
1651163730000|2022-04-28 16:35:30|189.97|187.09|190.09|187.21|190.09|187.21|189.97|187.09|0
1651163740000|2022-04-28 16:35:40|190.21|187.33|190.94|188.06|190.94|188.06|190.21|187.33|0
1651163750000|2022-04-28 16:35:50|190.82|187.94|190.58|187.7|190.82|187.94|190.58|187.7|0
1651163760000|2022-04-28 16:36:00|190.45|187.57|189.97|187.09|190.45|187.57|189.97|187.09|0
1651163770000|2022-04-28 16:36:10|190.09|187.21|190.45|187.57|190.45|187.57|190.09|187.21|0
1651163780000|2022-04-28 16:36:20|190.21|187.33|186.85|183.97|190.21|187.33|186.85|183.97|0
1651163790000|2022-04-28 16:36:30|190.81|187.93|189.49|186.61|190.81|187.93|189.25|186.37|0
1651163800000|2022-04-28 16:36:40|190.15|187.27|190.63|187.75|190.63|187.75|190.03|187.15|0
1651163810000|2022-04-28 16:36:50|190.87|187.99|191.36|188.48|191.36|188.48|190.87|187.99|0
1651163820000|2022-04-28 16:37:00|191.11|188.23|190.75|187.87|191.11|188.23|190.75|187.87|0
1651163830000|2022-04-28 16:37:10|190.99|188.11|191.11|188.23|191.23|188.35|190.99|188.11|0
1651163840000|2022-04-28 16:37:20|190.99|188.11|190.63|187.75|190.99|188.11|190.63|187.75|0
1651163850000|2022-04-28 16:37:30|190.51|187.63|190.27|187.39|190.63|187.75|190.27|187.39|0
1651163860000|2022-04-28 16:37:40|190.39|187.51|190.03|187.15|190.39|187.51|190.03|187.15|0
1651163870000|2022-04-28 16:37:50|189.97|187.09|189.91|187.03|190.03|187.15|189.91|187.03|0
1651163880000|2022-04-28 16:38:00|189.79|186.91|189.31|186.43|189.79|186.91|189.31|186.43|0
1651163890000|2022-04-28 16:38:10|189.19|186.31|189.55|186.67|189.55|186.67|189.19|186.31|0
1651163900000|2022-04-28 16:38:20|189.43|186.55|189.19|186.31|189.55|186.67|189.19|186.31|0
1651163910000|2022-04-28 16:38:30|188.95|186.07|188.83|185.95|188.95|186.07|188.83|185.95|0
1651163920000|2022-04-28 16:38:40|188.89|186.01|189.07|186.19|189.19|186.31|188.89|186.01|0
1651163930000|2022-04-28 16:38:50|189.19|186.31|189.67|186.79|189.67|186.79|189.19|186.31|0
1651163940000|2022-04-28 16:39:00|189.79|186.91|190.03|187.15|190.03|187.15|189.79|186.91|0
1651163950000|2022-04-28 16:39:10|190.15|187.27|189.79|186.91|190.15|187.27|189.79|186.91|0
1651163960000|2022-04-28 16:39:20|189.67|186.79|189.79|186.91|189.79|186.91|189.55|186.67|0
1651163970000|2022-04-28 16:39:30|189.91|187.03|189.79|186.91|189.91|187.03|189.79|186.91|0
1651163980000|2022-04-28 16:39:40|189.55|186.67|189.43|186.55|189.55|186.67|189.43|186.55|0
1651163990000|2022-04-28 16:39:50|189.31|186.43|189.43|186.55|189.43|186.55|189.25|186.37|0
1651164000000|2022-04-28 16:40:00|189.55|186.67|188.95|186.07|189.55|186.67|188.95|186.07|0
1651164010000|2022-04-28 16:40:10|189.07|186.19|188.95|186.07|189.19|186.31|188.95|186.07|0
1651164020000|2022-04-28 16:40:20|188.83|185.95|188.83|185.95|188.83|185.95|188.83|185.95|0
1651164030000|2022-04-28 16:40:30|188.95|186.07|188.59|185.71|188.95|186.07|188.47|185.59|0
1651164040000|2022-04-28 16:40:40|188.83|185.95|188.59|185.71|188.83|185.95|188.47|185.59|0
1651164050000|2022-04-28 16:40:50|188.23|185.35|188.47|185.59|188.47|185.59|188.23|185.35|0
1651164060000|2022-04-28 16:41:00|188.23|185.35|188.23|185.35|188.23|185.35|188.23|185.35|0
1651164070000|2022-04-28 16:41:10|188.35|185.47|187.09|184.21|188.35|185.47|187.09|184.21|0
1651164080000|2022-04-28 16:41:20|186.97|184.09|186.73|183.85|186.97|184.09|186.73|183.85|0
1651164090000|2022-04-28 16:41:30|186.85|183.97|186.97|184.09|186.97|184.09|186.73|183.85|0
1651164100000|2022-04-28 16:41:40|186.85|183.97|187.33|184.45|187.33|184.45|186.85|183.97|0
1651164110000|2022-04-28 16:41:50|187.45|184.57|187.21|184.33|187.45|184.57|187.21|184.33|0
1651164120000|2022-04-28 16:42:00|187.09|184.21|186.97|184.09|187.09|184.21|186.85|183.97|0
1651164130000|2022-04-28 16:42:10|186.85|183.97|186.85|183.97|186.85|183.97|186.61|183.73|0
1651164140000|2022-04-28 16:42:20|186.73|183.85|186.73|183.85|186.85|183.97|186.61|183.73|0
1651164150000|2022-04-28 16:42:30|186.61|183.73|187.33|184.45|187.33|184.45|186.61|183.73|0
1651164160000|2022-04-28 16:42:40|187.21|184.33|186.85|183.97|187.21|184.33|186.85|183.97|0
1651164170000|2022-04-28 16:42:50|186.73|183.85|186.85|183.97|186.85|183.97|186.61|183.73|0
1651164180000|2022-04-28 16:43:00|186.73|183.85|186.61|183.73|186.73|183.85|186.61|183.73|0
1651164190000|2022-04-28 16:43:10|186.73|183.85|186.5|183.62|186.73|183.85|186.5|183.62|0
1651164200000|2022-04-28 16:43:20|186.38|183.5|186.26|183.38|186.38|183.5|186.26|183.38|0
1651164210000|2022-04-28 16:43:30|186.38|183.5|186.26|183.38|186.38|183.5|186.26|183.38|0
1651164220000|2022-04-28 16:43:40|186.02|183.14|185.66|182.78|186.02|183.14|185.66|182.78|0
1651164230000|2022-04-28 16:43:50|185.78|182.9|185.78|182.9|185.9|183.02|185.78|182.9|0
1651164240000|2022-04-28 16:44:00|185.55|182.67|185.78|182.9|185.78|182.9|185.43|182.55|0
1651164250000|2022-04-28 16:44:10|185.66|182.78|185.66|182.78|185.66|182.78|185.66|182.78|0
1651164260000|2022-04-28 16:44:20|185.78|182.9|185.78|182.9|185.9|183.02|185.66|182.78|0
1651164270000|2022-04-28 16:44:30|186.02|183.14|185.43|182.55|186.02|183.14|185.31|182.43|0
1651164280000|2022-04-28 16:44:40|185.31|182.43|185.43|182.55|185.66|182.78|185.31|182.43|0
1651164290000|2022-04-28 16:44:50|185.54|182.66|185.31|182.43|185.66|182.78|185.31|182.43|0
1651164300000|2022-04-28 16:45:00|185.07|182.19|184.72|181.84|185.07|182.19|184.72|181.84|0
1651164310000|2022-04-28 16:45:10|184.83|181.95|183.36|180.48|184.83|181.95|183.36|180.48|0
1651164320000|2022-04-28 16:45:20|183.19|180.31|183.89|181.01|183.89|181.01|183.19|180.31|0
1651164330000|2022-04-28 16:45:30|184.01|181.13|184.24|181.36|184.24|181.36|184.01|181.13|0
1651164340000|2022-04-28 16:45:40|184.19|181.31|184.01|181.13|184.36|181.48|184.01|181.13|0
1651164350000|2022-04-28 16:45:50|184.13|181.25|183.89|181.01|184.13|181.25|183.89|181.01|0
1651164360000|2022-04-28 16:46:00|183.77|180.89|183.3|180.42|183.77|180.89|183.3|180.42|0
1651164370000|2022-04-28 16:46:10|183.18|180.3|181.66|178.78|183.18|180.3|181.66|178.78|0
1651164380000|2022-04-28 16:46:20|181.43|178.55|181.31|178.43|181.43|178.55|181.2|178.32|0
1651164390000|2022-04-28 16:46:30|182.25|179.37|181.66|178.78|182.36|179.48|181.66|178.78|0
1651164400000|2022-04-28 16:46:40|181.43|178.55|181.66|178.78|181.66|178.78|181.43|178.55|0
1651164410000|2022-04-28 16:46:50|181.43|178.55|181.66|178.78|181.78|178.9|181.43|178.55|0
1651164420000|2022-04-28 16:47:00|181.31|178.43|180.96|178.08|181.31|178.43|180.85|177.97|0
1651164430000|2022-04-28 16:47:10|180.85|177.97|180.5|177.62|180.85|177.97|180.5|177.62|0
1651164440000|2022-04-28 16:47:20|180.38|177.5|181.08|178.2|181.08|178.2|180.38|177.5|0
1651164450000|2022-04-28 16:47:30|180.96|178.08|181.31|178.43|181.31|178.43|180.85|177.97|0
1651164460000|2022-04-28 16:47:40|181.08|178.2|180.5|177.62|181.08|178.2|180.5|177.62|0
1651164470000|2022-04-28 16:47:50|180.61|177.73|180.5|177.62|180.61|177.73|180.5|177.62|0
1651164480000|2022-04-28 16:48:00|180.73|177.85|180.5|177.62|180.85|177.97|180.5|177.62|0
1651164490000|2022-04-28 16:48:10|180.73|177.85|180.96|178.08|180.96|178.08|180.73|177.85|0
1651164500000|2022-04-28 16:48:20|181.08|178.2|181.19|178.31|181.43|178.55|181.08|178.2|0
1651164510000|2022-04-28 16:48:30|181.31|178.43|181.43|178.55|181.43|178.55|181.31|178.43|0
1651164520000|2022-04-28 16:48:40|181.19|178.31|181.31|178.43|181.31|178.43|181.08|178.2|0
1651164530000|2022-04-28 16:48:50|181.19|178.31|181.43|178.55|181.43|178.55|181.19|178.31|0
1651164540000|2022-04-28 16:49:00|181.54|178.66|181.78|178.9|181.78|178.9|181.54|178.66|0
1651164550000|2022-04-28 16:49:10|181.89|179.01|182.95|180.07|182.95|180.07|181.89|179.01|0
1651164560000|2022-04-28 16:49:20|183.42|180.54|183.42|180.54|183.42|180.54|183.3|180.42|0
1651164570000|2022-04-28 16:49:30|183.18|180.3|183.18|180.3|183.53|180.65|183.18|180.3|0
1651164580000|2022-04-28 16:49:40|183.3|180.42|182.48|179.6|183.3|180.42|182.48|179.6|0
1651164590000|2022-04-28 16:49:50|182.71|179.83|182.83|179.95|182.83|179.95|182.48|179.6|0
1651164600000|2022-04-28 16:50:00|182.71|179.83|182.89|180.01|182.89|180.01|182.59|179.71|0
1651164610000|2022-04-28 16:50:10|183.18|180.3|182.83|179.95|183.18|180.3|182.48|179.6|0
1651164620000|2022-04-28 16:50:20|182.71|179.83|182.83|179.95|182.95|180.07|182.71|179.83|0
1651164630000|2022-04-28 16:50:30|183.06|180.18|183.3|180.42|183.65|180.77|183.06|180.18|0
1651164640000|2022-04-28 16:50:40|183.42|180.54|183.53|180.65|183.59|180.71|183.3|180.42|0
1651164650000|2022-04-28 16:50:50|183.42|180.54|183.53|180.65|183.53|180.65|183.42|180.54|0
1651164660000|2022-04-28 16:51:00|183.65|180.77|184.12|181.24|184.24|181.36|183.53|180.65|0
1651164670000|2022-04-28 16:51:10|184.47|181.59|185.18|182.3|185.18|182.3|184.47|181.59|0
1651164680000|2022-04-28 16:51:20|185.3|182.42|185.07|182.19|185.3|182.42|185.07|182.19|0
1651164690000|2022-04-28 16:51:30|185.3|182.42|185.42|182.54|185.54|182.66|185.18|182.3|0
1651164700000|2022-04-28 16:51:40|185.3|182.42|184.24|181.36|185.3|182.42|184.12|181.24|0
1651164710000|2022-04-28 16:51:50|184.36|181.48|184.47|181.59|184.59|181.71|184.36|181.48|0
1651164720000|2022-04-28 16:52:00|184.36|181.48|185.06|182.18|185.06|182.18|184.36|181.48|0
1651164730000|2022-04-28 16:52:10|184.95|182.07|185.06|182.18|185.06|182.18|184.59|181.71|0
1651164740000|2022-04-28 16:52:20|184.83|181.95|185.06|182.18|185.06|182.18|184.83|181.95|0
1651164750000|2022-04-28 16:52:30|185.42|182.54|185.06|182.18|185.42|182.54|185.06|182.18|0
1651164760000|2022-04-28 16:52:40|185.18|182.3|185.18|182.3|185.18|182.3|185.06|182.18|0
1651164770000|2022-04-28 16:52:50|185.06|182.18|184.12|181.24|185.06|182.18|184.12|181.24|0
1651164780000|2022-04-28 16:53:00|184|181.12|183.3|180.42|184|181.12|183.3|180.42|0
1651164790000|2022-04-28 16:53:10|183.18|180.3|182.94|180.06|183.18|180.3|182.59|179.71|0
1651164800000|2022-04-28 16:53:20|183.06|180.18|183.3|180.42|183.3|180.42|182.94|180.06|0
1651164810000|2022-04-28 16:53:30|183.06|180.18|183.3|180.42|183.3|180.42|182.83|179.95|0
1651164820000|2022-04-28 16:53:40|183.06|180.18|182.83|179.95|183.06|180.18|182.83|179.95|0
1651164830000|2022-04-28 16:53:50|182.71|179.83|182.47|179.59|182.71|179.83|182.36|179.48|0
1651164840000|2022-04-28 16:54:00|182.71|179.83|182.47|179.59|182.71|179.83|182.47|179.59|0
1651164850000|2022-04-28 16:54:10|183.06|180.18|182.42|179.54|183.06|180.18|182.42|179.54|0
1651164860000|2022-04-28 16:54:20|182.36|179.48|182.59|179.71|183.06|180.18|182.36|179.48|0
1651164870000|2022-04-28 16:54:30|182.83|179.95|182.94|180.06|182.94|180.06|182.83|179.95|0
1651164880000|2022-04-28 16:54:40|182.71|179.83|182.59|179.71|182.71|179.83|182.47|179.59|0
1651164890000|2022-04-28 16:54:50|182.71|179.83|182.47|179.59|182.71|179.83|182.47|179.59|0
1651164900000|2022-04-28 16:55:00|182.82|179.94|182.59|179.71|183.06|180.18|182.59|179.71|0
1651164910000|2022-04-28 16:55:10|182.71|179.83|182.94|180.06|183.06|180.18|182.71|179.83|0
1651164920000|2022-04-28 16:55:20|183.18|180.3|183.53|180.65|183.53|180.65|183.12|180.24|0
1651164930000|2022-04-28 16:55:30|183.65|180.77|183.65|180.77|183.88|181|183.65|180.77|0
1651164940000|2022-04-28 16:55:40|183.41|180.53|183.18|180.3|183.41|180.53|183.18|180.3|0
1651164950000|2022-04-28 16:55:50|183.06|180.18|183.18|180.3|183.29|180.41|183.06|180.18|0
1651164960000|2022-04-28 16:56:00|183.06|180.18|183.41|180.53|183.41|180.53|183.06|180.18|0
1651164970000|2022-04-28 16:56:10|183.53|180.65|183.18|180.3|183.53|180.65|183.18|180.3|0
1651164980000|2022-04-28 16:56:20|183.29|180.41|183.53|180.65|183.53|180.65|183.29|180.41|0
1651164990000|2022-04-28 16:56:30|183.18|180.3|183.18|180.3|183.18|180.3|183.06|180.18|0
1651165000000|2022-04-28 16:56:40|183.29|180.41|183.06|180.18|183.41|180.53|183.06|180.18|0
1651165010000|2022-04-28 16:56:50|183.18|180.3|183.41|180.53|183.53|180.65|183.18|180.3|0
1651165020000|2022-04-28 16:57:00|183.29|180.41|183.29|180.41|183.29|180.41|183.06|180.18|0
1651165030000|2022-04-28 16:57:10|183.41|180.53|183.24|180.36|183.41|180.53|183.24|180.36|0
1651165040000|2022-04-28 16:57:20|180.83|177.95|182.54|179.66|182.66|179.78|180.83|177.95|0
1651165050000|2022-04-28 16:57:30|182.42|179.54|182.42|179.54|182.42|179.54|182.42|179.54|0
1651165060000|2022-04-28 16:57:40|182.19|179.31|182.31|179.43|182.31|179.43|182.07|179.19|0
1651165070000|2022-04-28 16:57:50|182.19|179.31|182.42|179.54|182.54|179.66|182.19|179.31|0
1651165080000|2022-04-28 16:58:00|182.31|179.43|182.37|179.49|182.37|179.49|182.31|179.43|0
1651165090000|2022-04-28 16:58:10|182.54|179.66|182.42|179.54|182.54|179.66|182.31|179.43|0
1651165100000|2022-04-28 16:58:20|182.66|179.78|182.31|179.43|182.66|179.78|182.31|179.43|0
1651165110000|2022-04-28 16:58:30|182.42|179.54|182.42|179.54|182.42|179.54|182.37|179.49|0
1651165120000|2022-04-28 16:58:40|182.37|179.49|181.84|178.96|182.37|179.49|181.84|178.96|0
1651165130000|2022-04-28 16:58:50|181.72|178.84|181.37|178.49|181.72|178.84|181.37|178.49|0
1651165140000|2022-04-28 16:59:00|181.25|178.37|181.02|178.14|181.37|178.49|181.02|178.14|0
1651165150000|2022-04-28 16:59:10|180.9|178.02|180.78|177.9|181.13|178.25|180.78|177.9|0
1651165160000|2022-04-28 16:59:20|180.67|177.79|180.78|177.9|180.9|178.02|180.61|177.73|0
1651165170000|2022-04-28 16:59:30|181.25|178.37|181.02|178.14|181.25|178.37|180.78|177.9|0
1651165180000|2022-04-28 16:59:40|181.13|178.25|180.9|178.02|181.13|178.25|180.9|178.02|0
1651165190000|2022-04-28 16:59:50|180.78|177.9|180.78|177.9|180.9|178.02|180.67|177.79|0
1651165200000|2022-04-28 17:00:00|180.32|177.44|180.55|177.67|180.55|177.67|180.32|177.44|0
1651165210000|2022-04-28 17:00:10|180.43|177.55|180.43|177.55|180.43|177.55|180.26|177.38|0
1651165220000|2022-04-28 17:00:20|180.55|177.67|180.43|177.55|180.55|177.67|180.43|177.55|0
1651165230000|2022-04-28 17:00:30|180.32|177.44|180.2|177.32|180.32|177.44|180.2|177.32|0
1651165240000|2022-04-28 17:00:40|180.09|177.21|180.09|177.21|180.09|177.21|179.97|177.09|0
1651165250000|2022-04-28 17:00:50|179.85|176.97|180.08|177.2|180.08|177.2|179.85|176.97|0
1651165260000|2022-04-28 17:01:00|180.2|177.32|180.32|177.44|180.43|177.55|180.2|177.32|0
1651165270000|2022-04-28 17:01:10|180.55|177.67|180.08|177.2|180.55|177.67|180.08|177.2|0
1651165280000|2022-04-28 17:01:20|180.32|177.44|180.2|177.32|180.43|177.55|180.2|177.32|0
1651165290000|2022-04-28 17:01:30|180.08|177.2|179.85|176.97|180.08|177.2|179.85|176.97|0
1651165310000|2022-04-28 17:01:50|179.97|177.09|180.08|177.2|180.08|177.2|179.85|176.97|0
1651165320000|2022-04-28 17:02:00|180.67|177.79|181.83|178.95|181.83|178.95|180.67|177.79|0
1651165330000|2022-04-28 17:02:10|181.78|178.9|181.83|178.95|182.3|179.42|181.78|178.9|0
1651165340000|2022-04-28 17:02:20|181.37|178.49|180.67|177.79|181.37|178.49|180.67|177.79|0
1651165350000|2022-04-28 17:02:30|180.84|177.96|179.97|177.09|180.84|177.96|179.97|177.09|0
1651165360000|2022-04-28 17:02:40|179.85|176.97|179.85|176.97|180.08|177.2|179.85|176.97|0
1651165370000|2022-04-28 17:02:50|179.97|177.09|179.85|176.97|179.97|177.09|179.85|176.97|0
1651165380000|2022-04-28 17:03:00|180.2|177.32|180.55|177.67|180.55|177.67|180.2|177.32|0
1651165390000|2022-04-28 17:03:10|180.78|177.9|181.01|178.13|181.25|178.37|180.78|177.9|0
1651165400000|2022-04-28 17:03:20|181.13|178.25|181.25|178.37|181.25|178.37|181.13|178.25|0
1651165410000|2022-04-28 17:03:30|181.36|178.48|181.25|178.37|181.6|178.72|181.25|178.37|0
1651165420000|2022-04-28 17:03:40|181.36|178.48|181.6|178.72|181.6|178.72|181.36|178.48|0
1651165430000|2022-04-28 17:03:50|181.13|178.25|181.36|178.48|181.6|178.72|181.13|178.25|0
1651165440000|2022-04-28 17:04:00|181.01|178.13|180.66|177.78|181.01|178.13|180.66|177.78|0
1651165450000|2022-04-28 17:04:10|180.78|177.9|180.2|177.32|180.78|177.9|180.2|177.32|0
1651165460000|2022-04-28 17:04:20|180.08|177.2|179.27|176.39|180.08|177.2|179.27|176.39|0
1651165470000|2022-04-28 17:04:30|179.62|176.74|179.85|176.97|179.97|177.09|179.62|176.74|0
1651165480000|2022-04-28 17:04:40|180.08|177.2|179.85|176.97|180.2|177.32|179.85|176.97|0
1651165490000|2022-04-28 17:04:50|179.62|176.74|179.5|176.62|179.62|176.74|179.5|176.62|0
1651165500000|2022-04-28 17:05:00|179.62|176.74|179.27|176.39|179.62|176.74|179.27|176.39|0
1651165510000|2022-04-28 17:05:10|179.38|176.5|179.27|176.39|179.38|176.5|179.15|176.27|0
1651165520000|2022-04-28 17:05:20|179.5|176.62|179.97|177.09|179.97|177.09|179.38|176.5|0
1651165530000|2022-04-28 17:05:30|179.96|177.08|180.08|177.2|180.2|177.32|179.96|177.08|0
1651165540000|2022-04-28 17:05:40|180.55|177.67|179.91|177.03|180.55|177.67|179.91|177.03|0
1651165550000|2022-04-28 17:05:50|179.96|177.08|179.85|176.97|179.96|177.08|179.79|176.91|0
1651165560000|2022-04-28 17:06:00|179.96|177.08|180.2|177.32|180.2|177.32|179.96|177.08|0
1651165570000|2022-04-28 17:06:10|180.78|177.9|180.49|177.61|180.9|178.02|180.49|177.61|0
1651165580000|2022-04-28 17:06:20|180.43|177.55|179.91|177.03|180.43|177.55|179.91|177.03|0
1651165590000|2022-04-28 17:06:30|179.85|176.97|179.62|176.74|180.08|177.2|179.62|176.74|0
1651165600000|2022-04-28 17:06:40|179.5|176.62|179.38|176.5|179.5|176.62|179.38|176.5|0
1651165610000|2022-04-28 17:06:50|179.27|176.39|179.04|176.16|179.27|176.39|179.04|176.16|0
1651165620000|2022-04-28 17:07:00|179.15|176.27|178.11|175.23|179.15|176.27|178.11|175.23|0
1651165630000|2022-04-28 17:07:10|178|175.12|177.53|174.65|178|175.12|177.53|174.65|0
1651165640000|2022-04-28 17:07:20|177.65|174.77|177.77|174.89|177.88|175|177.65|174.77|0
1651165650000|2022-04-28 17:07:30|177.65|174.77|177.53|174.65|177.65|174.77|177.3|174.42|0
1651165660000|2022-04-28 17:07:40|177.07|174.19|177.07|174.19|177.3|174.42|176.96|174.08|0
1651165670000|2022-04-28 17:07:50|177.3|174.42|177.42|174.54|177.53|174.65|177.3|174.42|0
1651165680000|2022-04-28 17:08:00|177.53|174.65|177.65|174.77|177.76|174.88|177.53|174.65|0
1651165690000|2022-04-28 17:08:10|177.3|174.42|177.48|174.6|177.48|174.6|177.3|174.42|0
1651165700000|2022-04-28 17:08:20|177.65|174.77|177.42|174.54|177.65|174.77|177.3|174.42|0
1651165710000|2022-04-28 17:08:30|177.53|174.65|177.76|174.88|177.99|175.11|177.53|174.65|0
1651165720000|2022-04-28 17:08:40|177.88|175|177.99|175.11|178.23|175.35|177.88|175|0
1651165730000|2022-04-28 17:08:50|178.11|175.23|178.11|175.23|178.23|175.35|178.11|175.23|0
1651165740000|2022-04-28 17:09:00|177.88|175|177.88|175|177.88|175|177.53|174.65|0
1651165750000|2022-04-28 17:09:10|178.11|175.23|178.22|175.34|178.34|175.46|178.11|175.23|0
1651165760000|2022-04-28 17:09:20|177.94|175.06|178.22|175.34|178.22|175.34|177.94|175.06|0
1651165770000|2022-04-28 17:09:30|178.11|175.23|177.88|175|178.11|175.23|177.88|175|0
1651165780000|2022-04-28 17:09:40|177.76|174.88|177.65|174.77|177.76|174.88|177.59|174.71|0
1651165790000|2022-04-28 17:09:50|177.42|174.54|177.53|174.65|177.53|174.65|177.42|174.54|0
1651165800000|2022-04-28 17:10:00|177.65|174.77|177.53|174.65|177.65|174.77|177.53|174.65|0
1651165810000|2022-04-28 17:10:10|177.19|174.31|177.3|174.42|177.3|174.42|176.96|174.08|0
1651165820000|2022-04-28 17:10:20|177.19|174.31|177.53|174.65|177.53|174.65|177.19|174.31|0
1651165830000|2022-04-28 17:10:30|177.19|174.31|177.07|174.19|177.19|174.31|177.07|174.19|0
1651165840000|2022-04-28 17:10:40|177.19|174.31|176.96|174.08|177.3|174.42|176.96|174.08|0
1651165850000|2022-04-28 17:10:50|177.07|174.19|176.38|173.5|177.07|174.19|176.38|173.5|0
1651165860000|2022-04-28 17:11:00|176.27|173.39|176.38|173.5|176.61|173.73|176.27|173.39|0
1651165870000|2022-04-28 17:11:10|176.5|173.62|176.38|173.5|176.61|173.73|176.38|173.5|0
1651165880000|2022-04-28 17:11:20|176.15|173.27|175.58|172.7|176.15|173.27|175.58|172.7|0
1651165890000|2022-04-28 17:11:30|175.01|172.13|174.9|172.02|175.01|172.13|174.78|171.9|0
1651165900000|2022-04-28 17:11:40|175.58|172.7|175.01|172.13|175.58|172.7|175.01|172.13|0
1651165910000|2022-04-28 17:11:50|175.13|172.25|175.35|172.47|175.35|172.47|175.01|172.13|0
1651165920000|2022-04-28 17:12:00|175.13|172.25|174.44|171.56|175.13|172.25|174.44|171.56|0
1651165930000|2022-04-28 17:12:10|174.33|171.45|174.33|171.45|174.56|171.68|174.33|171.45|0
1651165940000|2022-04-28 17:12:20|174.67|171.79|174.67|171.79|174.67|171.79|174.44|171.56|0
1651165950000|2022-04-28 17:12:30|174.39|171.51|174.33|171.45|174.44|171.56|174.22|171.34|0
1651165960000|2022-04-28 17:12:40|173.87|170.99|173.42|170.54|173.87|170.99|173.42|170.54|0
1651165970000|2022-04-28 17:12:50|173.76|170.88|173.76|170.88|173.76|170.88|173.65|170.77|0
1651165980000|2022-04-28 17:13:00|174.1|171.22|173.76|170.88|174.1|171.22|173.65|170.77|0
1651165990000|2022-04-28 17:13:10|173.99|171.11|174.21|171.33|174.44|171.56|173.99|171.11|0
1651166000000|2022-04-28 17:13:20|174.33|171.45|174.78|171.9|174.78|171.9|174.33|171.45|0
1651166010000|2022-04-28 17:13:30|174.67|171.79|174.56|171.68|174.78|171.9|174.56|171.68|0
1651166020000|2022-04-28 17:13:40|174.44|171.56|174.44|171.56|174.44|171.56|174.44|171.56|0
1651166030000|2022-04-28 17:13:50|174.56|171.68|173.99|171.11|174.56|171.68|173.99|171.11|0
1651166040000|2022-04-28 17:14:00|174.21|171.33|173.53|170.65|174.21|171.33|173.53|170.65|0
1651166050000|2022-04-28 17:14:10|173.42|170.54|173.53|170.65|173.53|170.65|173.42|170.54|0
1651166060000|2022-04-28 17:14:20|173.65|170.77|173.65|170.77|173.76|170.88|173.53|170.65|0
1651166070000|2022-04-28 17:14:30|173.53|170.65|173.42|170.54|173.53|170.65|173.42|170.54|0
1651166080000|2022-04-28 17:14:40|173.65|170.77|173.65|170.77|173.65|170.77|173.53|170.65|0
1651166090000|2022-04-28 17:14:50|173.59|170.71|173.76|170.88|173.76|170.88|173.59|170.71|0
1651166100000|2022-04-28 17:15:00|173.99|171.11|173.7|170.82|173.99|171.11|173.65|170.77|0
1651166110000|2022-04-28 17:15:10|173.76|170.88|173.08|170.2|173.76|170.88|173.08|170.2|0
1651166120000|2022-04-28 17:15:20|173.31|170.43|173.93|171.05|173.93|171.05|173.31|170.43|0
1651166130000|2022-04-28 17:15:30|174.55|171.67|175.46|172.58|175.46|172.58|174.44|171.56|0
1651166140000|2022-04-28 17:15:40|175.35|172.47|175.24|172.36|175.46|172.58|175.24|172.36|0
1651166150000|2022-04-28 17:15:50|175.58|172.7|175.24|172.36|175.58|172.7|174.89|172.01|0
1651166160000|2022-04-28 17:16:00|175.35|172.47|175.35|172.47|175.46|172.58|175.35|172.47|0
1651166170000|2022-04-28 17:16:10|175.24|172.36|175.69|172.81|175.69|172.81|175.24|172.36|0
1651166180000|2022-04-28 17:16:20|175.81|172.93|175.69|172.81|175.81|172.93|175.58|172.7|0
1651166190000|2022-04-28 17:16:30|175.92|173.04|176.26|173.38|176.26|173.38|175.92|173.04|0
1651166200000|2022-04-28 17:16:40|176.04|173.16|175.81|172.93|176.04|173.16|175.81|172.93|0
1651166210000|2022-04-28 17:16:50|175.69|172.81|175.58|172.7|175.92|173.04|175.58|172.7|0
1651166220000|2022-04-28 17:17:00|175.69|172.81|176.04|173.16|176.15|173.27|175.58|172.7|0
1651166230000|2022-04-28 17:17:10|176.26|173.38|176.49|173.61|176.49|173.61|176.26|173.38|0
1651166240000|2022-04-28 17:17:20|176.61|173.73|176.38|173.5|176.61|173.73|176.15|173.27|0
1651166250000|2022-04-28 17:17:30|176.49|173.61|176.15|173.27|176.49|173.61|176.15|173.27|0
1651166260000|2022-04-28 17:17:40|176.09|173.21|175.92|173.04|176.09|173.21|175.92|173.04|0
1651166270000|2022-04-28 17:17:50|175.87|172.99|175.69|172.81|175.87|172.99|175.58|172.7|0
1651166280000|2022-04-28 17:18:00|175.23|172.35|175.81|172.93|176.03|173.15|175.23|172.35|0
1651166290000|2022-04-28 17:18:10|176.15|173.27|175.81|172.93|176.38|173.5|175.81|172.93|0
1651166300000|2022-04-28 17:18:20|175.69|172.81|175.81|172.93|175.81|172.93|175.69|172.81|0
1651166310000|2022-04-28 17:18:30|175.86|172.98|176.49|173.61|176.49|173.61|175.86|172.98|0
1651166320000|2022-04-28 17:18:40|176.15|173.27|175.8|172.92|176.15|173.27|175.8|172.92|0
1651166330000|2022-04-28 17:18:50|175.92|173.04|175.86|172.98|176.03|173.15|175.8|172.92|0
1651166340000|2022-04-28 17:19:00|176.03|173.15|176.26|173.38|176.26|173.38|176.03|173.15|0
1651166350000|2022-04-28 17:19:10|176.15|173.27|174.89|172.01|176.15|173.27|174.89|172.01|0
1651166360000|2022-04-28 17:19:20|175.12|172.24|174.89|172.01|175.12|172.24|174.78|171.9|0
1651166370000|2022-04-28 17:19:30|174.66|171.78|174.44|171.56|174.66|171.78|174.44|171.56|0
1651166380000|2022-04-28 17:19:40|174.55|171.67|176.45|173.57|176.45|173.57|174.55|171.67|0
1651166390000|2022-04-28 17:19:50|176.34|173.46|176.22|173.34|176.34|173.46|176.22|173.34|0
1651166400000|2022-04-28 17:20:00|176.34|173.46|174.77|171.89|176.34|173.46|174.77|171.89|0
1651166410000|2022-04-28 17:20:10|175.22|172.34|175.34|172.46|175.34|172.46|174.88|172|0
1651166420000|2022-04-28 17:20:20|175.45|172.57|175.79|172.91|175.91|173.03|175.45|172.57|0
1651166430000|2022-04-28 17:20:30|175.45|172.57|175.68|172.8|175.68|172.8|175.45|172.57|0
1651166440000|2022-04-28 17:20:40|175.79|172.91|176.14|173.26|176.14|173.26|175.79|172.91|0
1651166450000|2022-04-28 17:20:50|175.91|173.03|175.68|172.8|175.91|173.03|175.68|172.8|0
1651166460000|2022-04-28 17:21:00|175.79|172.91|175.79|172.91|175.91|173.03|175.79|172.91|0
1651166470000|2022-04-28 17:21:10|175.97|173.09|175.34|172.46|175.97|173.09|175.34|172.46|0
1651166480000|2022-04-28 17:21:20|175.45|172.57|175.22|172.34|175.45|172.57|175.22|172.34|0
1651166490000|2022-04-28 17:21:30|175.45|172.57|175.79|172.91|175.91|173.03|175.45|172.57|0
1651166500000|2022-04-28 17:21:40|175.68|172.8|176.14|173.26|176.14|173.26|175.68|172.8|0
1651166510000|2022-04-28 17:21:50|176.59|173.71|176.71|173.83|176.71|173.83|176.25|173.37|0
1651166520000|2022-04-28 17:22:00|176.82|173.94|177.17|174.29|177.28|174.4|176.82|173.94|0
1651166530000|2022-04-28 17:22:10|177.51|174.63|177.63|174.75|177.63|174.75|177.51|174.63|0
1651166540000|2022-04-28 17:22:20|177.74|174.86|177.74|174.86|178.09|175.21|177.63|174.75|0
1651166550000|2022-04-28 17:22:30|177.28|174.4|177.28|174.4|177.28|174.4|177.28|174.4|0
1651166560000|2022-04-28 17:22:40|177.17|174.29|177.86|174.98|177.86|174.98|177.17|174.29|0
1651166570000|2022-04-28 17:22:50|177.51|174.63|177.51|174.63|177.63|174.75|177.46|174.58|0
1651166580000|2022-04-28 17:23:00|177.17|174.29|176.88|174|177.17|174.29|176.82|173.94|0
1651166590000|2022-04-28 17:23:10|176.82|173.94|176.48|173.6|176.82|173.94|176.36|173.48|0
1651166600000|2022-04-28 17:23:20|176.59|173.71|176.71|173.83|176.71|173.83|176.48|173.6|0
1651166610000|2022-04-28 17:23:30|177.05|174.17|177.05|174.17|177.05|174.17|176.94|174.06|0
1651166620000|2022-04-28 17:23:40|176.94|174.06|177|174.12|177.17|174.29|176.94|174.06|0
1651166630000|2022-04-28 17:23:50|176.94|174.06|176.71|173.83|176.94|174.06|176.48|173.6|0
1651166640000|2022-04-28 17:24:00|176.59|173.71|176.71|173.83|176.71|173.83|176.48|173.6|0
1651166650000|2022-04-28 17:24:10|176.88|174|176.94|174.06|177.05|174.17|176.82|173.94|0
1651166660000|2022-04-28 17:24:20|177.05|174.17|176.82|173.94|177.05|174.17|176.82|173.94|0
1651166670000|2022-04-28 17:24:30|176.59|173.71|176.25|173.37|176.59|173.71|176.25|173.37|0
1651166680000|2022-04-28 17:24:40|176.59|173.71|176.48|173.6|176.71|173.83|176.48|173.6|0
1651166690000|2022-04-28 17:24:50|176.59|173.71|176.82|173.94|176.82|173.94|176.59|173.71|0
1651166700000|2022-04-28 17:25:00|176.59|173.71|176.36|173.48|176.59|173.71|176.36|173.48|0
1651166710000|2022-04-28 17:25:10|176.48|173.6|176.71|173.83|176.71|173.83|176.48|173.6|0
1651166720000|2022-04-28 17:25:20|176.48|173.6|176.25|173.37|176.48|173.6|176.25|173.37|0
1651166730000|2022-04-28 17:25:30|176.48|173.6|176.59|173.71|176.59|173.71|176.36|173.48|0
1651166740000|2022-04-28 17:25:40|176.48|173.6|176.31|173.43|176.48|173.6|176.13|173.25|0
1651166750000|2022-04-28 17:25:50|176.25|173.37|176.13|173.25|176.36|173.48|176.13|173.25|0
1651166760000|2022-04-28 17:26:00|176.19|173.31|176.36|173.48|176.7|173.82|176.19|173.31|0
1651166770000|2022-04-28 17:26:10|176.48|173.6|176.59|173.71|176.59|173.71|176.48|173.6|0
1651166780000|2022-04-28 17:26:20|176.48|173.6|176.76|173.88|176.76|173.88|176.48|173.6|0
1651166790000|2022-04-28 17:26:30|176.82|173.94|176.48|173.6|176.82|173.94|176.36|173.48|0
1651166800000|2022-04-28 17:26:40|176.42|173.54|176.36|173.48|176.42|173.54|176.25|173.37|0
1651166810000|2022-04-28 17:26:50|176.13|173.25|176.02|173.14|176.7|173.82|176.02|173.14|0
1651166820000|2022-04-28 17:27:00|175.9|173.02|175.9|173.02|175.9|173.02|175.9|173.02|0
1651166830000|2022-04-28 17:27:10|176.02|173.14|176.13|173.25|176.13|173.25|176.02|173.14|0
1651166840000|2022-04-28 17:27:20|175.9|173.02|175.9|173.02|175.9|173.02|175.9|173.02|0
1651166850000|2022-04-28 17:27:30|176.25|173.37|175.96|173.08|176.25|173.37|175.96|173.08|0
1651166860000|2022-04-28 17:27:40|176.02|173.14|175.9|173.02|176.19|173.31|175.9|173.02|0
1651166870000|2022-04-28 17:27:50|176.02|173.14|176.13|173.25|176.25|173.37|176.02|173.14|0
1651166880000|2022-04-28 17:28:00|175.9|173.02|175.79|172.91|176.02|173.14|175.79|172.91|0
1651166890000|2022-04-28 17:28:10|175.67|172.79|174.99|172.11|175.67|172.79|174.99|172.11|0
1651166900000|2022-04-28 17:28:20|174.76|171.88|175.22|172.34|175.22|172.34|174.76|171.88|0
1651166910000|2022-04-28 17:28:30|175.45|172.57|174.99|172.11|175.45|172.57|174.99|172.11|0
1651166920000|2022-04-28 17:28:40|174.88|172|174.76|171.88|174.88|172|174.76|171.88|0
1651166930000|2022-04-28 17:28:50|174.65|171.77|174.53|171.65|174.65|171.77|174.53|171.65|0
1651166940000|2022-04-28 17:29:00|174.42|171.54|174.65|171.77|174.65|171.77|174.31|171.43|0
1651166950000|2022-04-28 17:29:10|174.88|172|175.67|172.79|175.67|172.79|174.88|172|0
1651166960000|2022-04-28 17:29:20|175.56|172.68|174.99|172.11|175.56|172.68|174.99|172.11|0
1651166970000|2022-04-28 17:29:30|174.76|171.88|174.76|171.88|174.76|171.88|174.42|171.54|0
1651166980000|2022-04-28 17:29:40|174.53|171.65|174.65|171.77|174.65|171.77|174.53|171.65|0
1651166990000|2022-04-28 17:29:50|174.53|171.65|174.99|172.11|174.99|172.11|174.53|171.65|0
1651167000000|2022-04-28 17:30:00|175.1|172.22|174.87|171.99|175.1|172.22|174.37|171.49|0
1651167010000|2022-04-28 17:30:10|174.53|171.65|174.71|171.83|174.71|171.83|174.42|171.54|0
1651167020000|2022-04-28 17:30:20|175.67|172.79|175.79|172.91|175.79|172.91|175.67|172.79|0
1651167030000|2022-04-28 17:30:30|175.9|173.02|175.79|172.91|175.9|173.02|175.79|172.91|0
1651167040000|2022-04-28 17:30:40|176.36|173.48|176.82|173.94|176.82|173.94|176.36|173.48|0
1651167050000|2022-04-28 17:30:50|176.59|173.71|176.82|173.94|176.93|174.05|176.59|173.71|0
1651167060000|2022-04-28 17:31:00|177.04|174.16|176.82|173.94|177.16|174.28|176.82|173.94|0
1651167070000|2022-04-28 17:31:10|176.93|174.05|177.16|174.28|177.16|174.28|176.93|174.05|0
1651167080000|2022-04-28 17:31:20|177.33|174.45|177.04|174.16|177.33|174.45|177.04|174.16|0
1651167090000|2022-04-28 17:31:30|176.82|173.94|176.81|173.93|176.93|174.05|176.81|173.93|0
1651167100000|2022-04-28 17:31:40|176.24|173.36|175.9|173.02|176.24|173.36|175.9|173.02|0
1651167110000|2022-04-28 17:31:50|175.67|172.79|175.27|172.39|175.67|172.79|175.27|172.39|0
1651167120000|2022-04-28 17:32:00|175.1|172.22|175.16|172.28|175.44|172.56|175.1|172.22|0
1651167130000|2022-04-28 17:32:10|175.1|172.22|175.67|172.79|175.67|172.79|175.1|172.22|0
1651167140000|2022-04-28 17:32:20|175.33|172.45|175.21|172.33|175.44|172.56|175.21|172.33|0
1651167150000|2022-04-28 17:32:30|175.1|172.22|175.33|172.45|175.33|172.45|175.05|172.17|0
1651167160000|2022-04-28 17:32:40|175.44|172.56|175.78|172.9|175.78|172.9|175.33|172.45|0
1651167170000|2022-04-28 17:32:50|175.67|172.79|175.67|172.79|175.67|172.79|175.56|172.68|0
1651167180000|2022-04-28 17:33:00|175.56|172.68|175.21|172.33|175.56|172.68|175.21|172.33|0
1651167190000|2022-04-28 17:33:10|175.33|172.45|175.44|172.56|175.44|172.56|174.76|171.88|0
1651167200000|2022-04-28 17:33:20|175.56|172.68|175.44|172.56|175.67|172.79|175.44|172.56|0
1651167210000|2022-04-28 17:33:30|175.67|172.79|175.84|172.96|176.01|173.13|175.67|172.79|0
1651167220000|2022-04-28 17:33:40|175.56|172.68|174.3|171.42|175.56|172.68|174.3|171.42|0
1651167230000|2022-04-28 17:33:50|174.08|171.2|174.19|171.31|174.19|171.31|174.08|171.2|0
1651167240000|2022-04-28 17:34:00|173.96|171.08|174.3|171.42|174.42|171.54|173.96|171.08|0
1651167250000|2022-04-28 17:34:10|175.1|172.22|174.3|171.42|175.1|172.22|174.3|171.42|0
1651167260000|2022-04-28 17:34:20|174.98|172.1|175.21|172.33|175.33|172.45|174.98|172.1|0
1651167270000|2022-04-28 17:34:30|175.1|172.22|175.55|172.67|175.67|172.79|175.1|172.22|0
1651167280000|2022-04-28 17:34:40|175.67|172.79|175.1|172.22|175.67|172.79|175.1|172.22|0
1651167290000|2022-04-28 17:34:50|175.04|172.16|174.98|172.1|175.04|172.16|174.98|172.1|0
1651167300000|2022-04-28 17:35:00|174.87|171.99|174.98|172.1|175.1|172.22|174.87|171.99|0
1651167310000|2022-04-28 17:35:10|174.76|171.88|174.53|171.65|174.87|171.99|174.53|171.65|0
1651167320000|2022-04-28 17:35:20|174.3|171.42|174.3|171.42|174.3|171.42|174.07|171.19|0
1651167330000|2022-04-28 17:35:30|174.19|171.31|174.19|171.31|174.19|171.31|174.07|171.19|0
1651167340000|2022-04-28 17:35:40|174.3|171.42|174.53|171.65|174.64|171.76|174.3|171.42|0
1651167350000|2022-04-28 17:35:50|174.42|171.54|174.53|171.65|174.64|171.76|174.42|171.54|0
1651167360000|2022-04-28 17:36:00|174.3|171.42|174.3|171.42|174.3|171.42|174.3|171.42|0
1651167370000|2022-04-28 17:36:10|174.07|171.19|174.07|171.19|174.07|171.19|173.96|171.08|0
1651167380000|2022-04-28 17:36:20|174.3|171.42|174.3|171.42|174.53|171.65|174.3|171.42|0
1651167390000|2022-04-28 17:36:30|174.19|171.31|174.41|171.53|174.41|171.53|174.19|171.31|0
1651167400000|2022-04-28 17:36:40|175.32|172.44|175.32|172.44|175.67|172.79|175.32|172.44|0
1651167410000|2022-04-28 17:36:50|175.55|172.67|175.67|172.79|175.89|173.01|175.55|172.67|0
1651167420000|2022-04-28 17:37:00|175.44|172.56|175.67|172.79|175.67|172.79|175.44|172.56|0
1651167430000|2022-04-28 17:37:10|175.44|172.56|174.98|172.1|175.44|172.56|174.98|172.1|0
1651167440000|2022-04-28 17:37:20|175.04|172.16|175.55|172.67|175.55|172.67|175.04|172.16|0
1651167450000|2022-04-28 17:37:30|175.32|172.44|174.98|172.1|175.32|172.44|174.98|172.1|0
1651167460000|2022-04-28 17:37:40|174.75|171.87|174.81|171.93|174.81|171.93|174.75|171.87|0
1651167470000|2022-04-28 17:37:50|175.1|172.22|174.75|171.87|175.1|172.22|174.75|171.87|0
1651167480000|2022-04-28 17:38:00|174.64|171.76|174.53|171.65|174.75|171.87|174.53|171.65|0
1651167490000|2022-04-28 17:38:10|174.41|171.53|174.53|171.65|174.64|171.76|174.41|171.53|0
1651167500000|2022-04-28 17:38:20|174.3|171.42|175.32|172.44|175.32|172.44|174.3|171.42|0
1651167510000|2022-04-28 17:38:30|175.44|172.56|174.75|171.87|175.44|172.56|174.75|171.87|0
1651167520000|2022-04-28 17:38:40|174.98|172.1|174.75|171.87|174.98|172.1|174.75|171.87|0
1651167540000|2022-04-28 17:39:00|174.87|171.99|174.53|171.65|174.87|171.99|174.53|171.65|0
1651167550000|2022-04-28 17:39:10|174.98|172.1|174.98|172.1|175.32|172.44|174.81|171.93|0
1651167560000|2022-04-28 17:39:20|174.87|171.99|174.64|171.76|174.87|171.99|174.53|171.65|0
1651167570000|2022-04-28 17:39:30|174.18|171.3|173.84|170.96|174.18|171.3|173.84|170.96|0
1651167580000|2022-04-28 17:39:40|173.62|170.74|172.49|169.61|173.62|170.74|172.49|169.61|0
1651167590000|2022-04-28 17:39:50|172.38|169.5|172.38|169.5|172.38|169.5|172.15|169.27|0
1651167600000|2022-04-28 17:40:00|172.15|169.27|172.04|169.16|172.15|169.27|172.04|169.16|0
1651167610000|2022-04-28 17:40:10|171.93|169.05|171.81|168.93|171.93|169.05|171.81|168.93|0
1651167620000|2022-04-28 17:40:20|171.7|168.82|171.81|168.93|171.81|168.93|171.7|168.82|0
1651167630000|2022-04-28 17:40:30|172.15|169.27|172.83|169.95|173.39|170.51|172.04|169.16|0
1651167640000|2022-04-28 17:40:40|172.49|169.61|172.71|169.83|172.71|169.83|172.38|169.5|0
1651167650000|2022-04-28 17:40:50|172.94|170.06|173.05|170.17|173.28|170.4|172.94|170.06|0
1651167660000|2022-04-28 17:41:00|173.39|170.51|173.5|170.62|173.62|170.74|173.39|170.51|0
1651167670000|2022-04-28 17:41:10|173.62|170.74|173.62|170.74|173.62|170.74|173.39|170.51|0
1651167680000|2022-04-28 17:41:20|173.39|170.51|173.96|171.08|173.96|171.08|173.39|170.51|0
1651167690000|2022-04-28 17:41:30|174.07|171.19|175.32|172.44|175.32|172.44|174.07|171.19|0
1651167700000|2022-04-28 17:41:40|175.43|172.55|175.32|172.44|175.43|172.55|175.32|172.44|0
1651167710000|2022-04-28 17:41:50|175.43|172.55|175.32|172.44|175.43|172.55|175.32|172.44|0
1651167720000|2022-04-28 17:42:00|175.55|172.67|175.55|172.67|175.55|172.67|175.43|172.55|0
1651167730000|2022-04-28 17:42:10|175.43|172.55|175.55|172.67|175.55|172.67|175.32|172.44|0
1651167740000|2022-04-28 17:42:20|175.43|172.55|174.98|172.1|175.43|172.55|174.98|172.1|0
1651167750000|2022-04-28 17:42:30|175.21|172.33|175.43|172.55|175.55|172.67|175.21|172.33|0
1651167760000|2022-04-28 17:42:40|175.55|172.67|175.66|172.78|175.66|172.78|175.43|172.55|0
1651167770000|2022-04-28 17:42:50|175.32|172.44|175.21|172.33|175.32|172.44|174.98|172.1|0
1651167780000|2022-04-28 17:43:00|175.09|172.21|175.66|172.78|175.66|172.78|175.09|172.21|0
1651167790000|2022-04-28 17:43:10|175.78|172.9|175.21|172.33|175.78|172.9|175.21|172.33|0
1651167800000|2022-04-28 17:43:20|175.32|172.44|175.55|172.67|175.55|172.67|175.32|172.44|0
1651167810000|2022-04-28 17:43:30|175.89|173.01|175.78|172.9|175.89|173.01|175.55|172.67|0
1651167820000|2022-04-28 17:43:40|175.55|172.67|175.2|172.32|175.55|172.67|175.2|172.32|0
1651167830000|2022-04-28 17:43:50|175.09|172.21|175.32|172.44|175.32|172.44|175.09|172.21|0
1651167840000|2022-04-28 17:44:00|175.55|172.67|176.35|173.47|176.35|173.47|175.55|172.67|0
1651167850000|2022-04-28 17:44:10|176.41|173.53|176.23|173.35|176.69|173.81|176.23|173.35|0
1651167860000|2022-04-28 17:44:20|176.12|173.24|175.83|172.95|176.12|173.24|175.83|172.95|0
1651167870000|2022-04-28 17:44:30|175.77|172.89|176.29|173.41|176.29|173.41|175.77|172.89|0
1651167880000|2022-04-28 17:44:40|176.12|173.24|175.32|172.44|176.12|173.24|175.32|172.44|0
1651167890000|2022-04-28 17:44:50|175.2|172.32|174.52|171.64|175.2|172.32|174.52|171.64|0
1651167900000|2022-04-28 17:45:00|174.75|171.87|174.63|171.75|174.75|171.87|174.63|171.75|0
1651167910000|2022-04-28 17:45:10|174.75|171.87|174.52|171.64|175.09|172.21|174.52|171.64|0
1651167920000|2022-04-28 17:45:20|174.63|171.75|174.41|171.53|174.63|171.75|174.41|171.53|0
1651167930000|2022-04-28 17:45:30|174.63|171.75|174.98|172.1|174.98|172.1|174.52|171.64|0
1651167940000|2022-04-28 17:45:40|175.32|172.44|175.03|172.15|175.32|172.44|174.86|171.98|0
1651167950000|2022-04-28 17:45:50|175.43|172.55|175.09|172.21|175.43|172.55|175.09|172.21|0
1651167960000|2022-04-28 17:46:00|174.98|172.1|175.32|172.44|175.32|172.44|174.98|172.1|0
1651167970000|2022-04-28 17:46:10|175.2|172.32|175.15|172.27|175.2|172.32|174.97|172.09|0
1651167980000|2022-04-28 17:46:20|175.2|172.32|174.41|171.53|175.2|172.32|174.41|171.53|0
1651167990000|2022-04-28 17:46:30|174.52|171.64|174.47|171.59|174.63|171.75|174.47|171.59|0
1651168000000|2022-04-28 17:46:40|174.63|171.75|174.86|171.98|174.86|171.98|174.52|171.64|0
1651168010000|2022-04-28 17:46:50|174.81|171.93|174.41|171.53|174.81|171.93|174.29|171.41|0
1651168020000|2022-04-28 17:47:00|174.29|171.41|174.63|171.75|174.75|171.87|174.29|171.41|0
1651168030000|2022-04-28 17:47:10|174.52|171.64|174.41|171.53|174.52|171.64|174.29|171.41|0
1651168040000|2022-04-28 17:47:20|174.48|171.6|174.6|171.72|174.71|171.83|174.48|171.6|0
1651168050000|2022-04-28 17:47:30|174.82|171.94|174.82|171.94|174.82|171.94|174.71|171.83|0
1651168060000|2022-04-28 17:47:40|174.37|171.49|173.69|170.81|174.37|171.49|173.69|170.81|0
1651168070000|2022-04-28 17:47:50|173.46|170.58|173.58|170.7|173.69|170.81|173.46|170.58|0
1651168080000|2022-04-28 17:48:00|173.35|170.47|173.35|170.47|173.35|170.47|173.24|170.36|0
1651168090000|2022-04-28 17:48:10|173.46|170.58|173.58|170.7|173.58|170.7|173.24|170.36|0
1651168100000|2022-04-28 17:48:20|173.69|170.81|173.46|170.58|173.69|170.81|173.35|170.47|0
1651168110000|2022-04-28 17:48:30|173.24|170.36|173.8|170.92|173.8|170.92|173.12|170.24|0
1651168120000|2022-04-28 17:48:40|173.24|170.36|173.01|170.13|173.35|170.47|173.01|170.13|0
1651168130000|2022-04-28 17:48:50|173.12|170.24|173.01|170.13|173.12|170.24|172.9|170.02|0
1651168140000|2022-04-28 17:49:00|172.9|170.02|172.56|169.68|172.9|170.02|172.56|169.68|0
1651168150000|2022-04-28 17:49:10|172.45|169.57|172.33|169.45|172.45|169.57|172.33|169.45|0
1651168160000|2022-04-28 17:49:20|172.45|169.57|172.22|169.34|172.45|169.57|172.22|169.34|0
1651168170000|2022-04-28 17:49:30|172.05|169.17|172|169.12|172.11|169.23|172|169.12|0
1651168180000|2022-04-28 17:49:40|172.11|169.23|172.45|169.57|172.45|169.57|172|169.12|0
1651168190000|2022-04-28 17:49:50|172.73|169.85|172.67|169.79|172.9|170.02|172.67|169.79|0
1651168200000|2022-04-28 17:50:00|172.56|169.68|173.01|170.13|173.01|170.13|172.56|169.68|0
1651168210000|2022-04-28 17:50:10|172.9|170.02|172.9|170.02|172.9|170.02|172.67|169.79|0
1651168220000|2022-04-28 17:50:20|172.78|169.9|172.78|169.9|172.78|169.9|172.67|169.79|0
1651168230000|2022-04-28 17:50:30|173.12|170.24|173.01|170.13|173.12|170.24|173.01|170.13|0
1651168240000|2022-04-28 17:50:40|172.9|170.02|172.9|170.02|173.12|170.24|172.9|170.02|0
1651168250000|2022-04-28 17:50:50|172.95|170.07|172.56|169.68|172.95|170.07|172.56|169.68|0
1651168260000|2022-04-28 17:51:00|172.62|169.74|173.35|170.47|173.35|170.47|172.62|169.74|0
1651168270000|2022-04-28 17:51:10|173.57|170.69|173.23|170.35|173.57|170.69|173.23|170.35|0
1651168280000|2022-04-28 17:51:20|173.29|170.41|173.35|170.47|173.35|170.47|173.23|170.35|0
1651168290000|2022-04-28 17:51:30|173.46|170.58|173.69|170.81|173.69|170.81|173.35|170.47|0
1651168300000|2022-04-28 17:51:40|174.03|171.15|174.03|171.15|174.03|171.15|173.91|171.03|0
1651168310000|2022-04-28 17:51:50|174.48|171.6|174.03|171.15|174.48|171.6|174.03|171.15|0
1651168320000|2022-04-28 17:52:00|173.8|170.92|173.91|171.03|173.91|171.03|173.8|170.92|0
1651168330000|2022-04-28 17:52:10|174.37|171.49|174.03|171.15|174.37|171.49|174.03|171.15|0
1651168340000|2022-04-28 17:52:20|173.8|170.92|175.5|172.62|175.62|172.74|173.69|170.81|0
1651168350000|2022-04-28 17:52:30|174.82|171.94|175.16|172.28|175.28|172.4|174.82|171.94|0
1651168360000|2022-04-28 17:52:40|175.73|172.85|175.85|172.97|175.85|172.97|175.62|172.74|0
1651168370000|2022-04-28 17:52:50|176.19|173.31|175.5|172.62|176.19|173.31|175.5|172.62|0
1651168380000|2022-04-28 17:53:00|175.62|172.74|175.39|172.51|175.62|172.74|175.28|172.4|0
1651168390000|2022-04-28 17:53:10|176.4|173.52|176.4|173.52|176.4|173.52|176.29|173.41|0
1651168400000|2022-04-28 17:53:20|176.29|173.41|176.06|173.18|176.29|173.41|176.06|173.18|0
1651168410000|2022-04-28 17:53:30|175.94|173.06|175.05|172.17|175.94|173.06|175.05|172.17|0
1651168420000|2022-04-28 17:53:40|175.27|172.39|174.93|172.05|175.27|172.39|174.93|172.05|0
1651168430000|2022-04-28 17:53:50|174.82|171.94|174.82|171.94|174.93|172.05|174.82|171.94|0
1651168440000|2022-04-28 17:54:00|174.93|172.05|175.05|172.17|175.39|172.51|174.93|172.05|0
1651168450000|2022-04-28 17:54:10|175.5|172.62|175.05|172.17|175.5|172.62|175.05|172.17|0
1651168460000|2022-04-28 17:54:20|174.93|172.05|175.16|172.28|175.16|172.28|174.93|172.05|0
1651168470000|2022-04-28 17:54:30|175.27|172.39|175.11|172.23|175.33|172.45|175.11|172.23|0
1651168480000|2022-04-28 17:54:40|175.05|172.17|174.82|171.94|175.05|172.17|174.82|171.94|0
1651168490000|2022-04-28 17:54:50|174.93|172.05|175.39|172.51|175.39|172.51|174.93|172.05|0
1651168500000|2022-04-28 17:55:00|175.27|172.39|175.05|172.17|175.27|172.39|174.99|172.11|0
1651168510000|2022-04-28 17:55:10|174.93|172.05|174.59|171.71|174.93|172.05|174.59|171.71|0
1651168520000|2022-04-28 17:55:20|174.7|171.82|174.93|172.05|175.16|172.28|174.7|171.82|0
1651168530000|2022-04-28 17:55:30|174.82|171.94|174.93|172.05|174.93|172.05|174.82|171.94|0
1651168540000|2022-04-28 17:55:40|175.16|172.28|174.93|172.05|175.16|172.28|174.93|172.05|0
1651168550000|2022-04-28 17:55:50|174.82|171.94|174.93|172.05|174.93|172.05|174.82|171.94|0
1651168560000|2022-04-28 17:56:00|175.05|172.17|175.61|172.73|175.73|172.85|175.05|172.17|0
1651168570000|2022-04-28 17:56:10|175.39|172.51|175.39|172.51|175.61|172.73|175.39|172.51|0
1651168580000|2022-04-28 17:56:20|175.16|172.28|175.61|172.73|175.73|172.85|175.16|172.28|0
1651168590000|2022-04-28 17:56:30|175.27|172.39|175.84|172.96|175.84|172.96|175.27|172.39|0
1651168600000|2022-04-28 17:56:40|175.96|173.08|176.07|173.19|176.3|173.42|175.96|173.08|0
1651168610000|2022-04-28 17:56:50|175.73|172.85|175.5|172.62|175.73|172.85|175.39|172.51|0
1651168620000|2022-04-28 17:57:00|175.27|172.39|175.61|172.73|175.61|172.73|175.27|172.39|0
1651168630000|2022-04-28 17:57:10|175.5|172.62|174.69|172.29|175.73|172.85|174.69|172.29|0
1651168640000|2022-04-28 17:57:20|174.46|172.06|174.35|171.95|174.46|172.06|174.35|171.95|0
1651168650000|2022-04-28 17:57:30|174.12|171.72|174.24|171.84|174.29|171.89|174.12|171.72|0
1651168660000|2022-04-28 17:57:40|174.35|171.95|174.69|172.29|174.75|172.35|174.35|171.95|0
1651168670000|2022-04-28 17:57:50|174.35|171.95|174.12|171.72|174.35|171.95|174.12|171.72|0
1651168680000|2022-04-28 17:58:00|174.35|171.95|174.23|171.83|174.35|171.95|174.23|171.83|0
1651168690000|2022-04-28 17:58:10|174.46|172.06|173.78|171.38|174.46|172.06|173.78|171.38|0
1651168700000|2022-04-28 17:58:20|174.12|171.72|173.89|171.49|174.12|171.72|173.89|171.49|0
1651168710000|2022-04-28 17:58:30|173.78|171.38|173.89|171.49|174.01|171.61|173.78|171.38|0
1651168720000|2022-04-28 17:58:40|174.23|171.83|174.01|171.61|174.23|171.83|174.01|171.61|0
1651168730000|2022-04-28 17:58:50|173.89|171.49|173.67|171.27|173.89|171.49|173.67|171.27|0
1651168740000|2022-04-28 17:59:00|173.55|171.15|173.78|171.38|173.89|171.49|173.55|171.15|0
1651168750000|2022-04-28 17:59:10|173.67|171.27|173.78|171.38|173.78|171.38|173.55|171.15|0
1651168760000|2022-04-28 17:59:20|173.67|171.27|173.44|171.04|173.67|171.27|173.44|171.04|0
1651168770000|2022-04-28 17:59:30|173.55|171.15|173.33|170.93|173.55|171.15|173.33|170.93|0
1651168780000|2022-04-28 17:59:40|173.21|170.81|173.27|170.87|173.33|170.93|173.21|170.81|0
1651168790000|2022-04-28 17:59:50|173.44|171.04|173.44|171.04|173.55|171.15|173.21|170.81|0
1651168800000|2022-04-28 18:00:00|173.33|170.93|173.21|170.81|173.33|170.93|173.21|170.81|0
1651168810000|2022-04-28 18:00:10|173.27|170.87|172.87|170.47|173.27|170.87|172.76|170.36|0
1651168820000|2022-04-28 18:00:20|172.76|170.36|172.76|170.36|172.87|170.47|172.65|170.25|0
1651168830000|2022-04-28 18:00:30|172.87|170.47|173.33|170.93|173.33|170.93|172.87|170.47|0
1651168840000|2022-04-28 18:00:40|173.44|171.04|173.44|171.04|173.44|171.04|173.33|170.93|0
1651168850000|2022-04-28 18:00:50|173.55|171.15|173.78|171.38|173.78|171.38|173.55|171.15|0
1651168860000|2022-04-28 18:01:00|173.89|171.49|173.89|171.49|174.12|171.72|173.89|171.49|0
1651168870000|2022-04-28 18:01:10|173.5|171.1|173.78|171.38|173.78|171.38|173.44|171.04|0
1651168880000|2022-04-28 18:01:20|173.67|171.27|173.66|171.26|173.67|171.27|173.44|171.04|0
1651168890000|2022-04-28 18:01:30|173.55|171.15|173.33|170.93|173.55|171.15|173.33|170.93|0
1651168900000|2022-04-28 18:01:40|173.21|170.81|173.21|170.81|173.21|170.81|172.99|170.59|0
1651168910000|2022-04-28 18:01:50|173.1|170.7|172.76|170.36|173.27|170.87|172.76|170.36|0
1651168920000|2022-04-28 18:02:00|172.65|170.25|172.31|169.91|172.65|170.25|172.2|169.8|0
1651168930000|2022-04-28 18:02:10|172.2|169.8|172.53|170.13|172.99|170.59|172.2|169.8|0
1651168940000|2022-04-28 18:02:20|172.65|170.25|172.65|170.25|172.76|170.36|172.65|170.25|0
1651168950000|2022-04-28 18:02:30|172.87|170.47|172.99|170.59|172.99|170.59|172.87|170.47|0
1651168960000|2022-04-28 18:02:40|172.87|170.47|172.76|170.36|172.87|170.47|172.76|170.36|0
1651168970000|2022-04-28 18:02:50|172.87|170.47|172.98|170.58|172.98|170.58|172.87|170.47|0
1651168980000|2022-04-28 18:03:00|172.87|170.47|173.1|170.7|173.21|170.81|172.87|170.47|0
1651168990000|2022-04-28 18:03:10|172.98|170.58|173.21|170.81|173.21|170.81|172.87|170.47|0
1651169000000|2022-04-28 18:03:20|173.44|171.04|173.78|171.38|173.89|171.49|173.44|171.04|0
1651169010000|2022-04-28 18:03:30|173.84|171.44|173.78|171.38|174|171.6|173.78|171.38|0
1651169020000|2022-04-28 18:03:40|173.44|171.04|172.98|170.58|173.44|171.04|172.98|170.58|0
1651169030000|2022-04-28 18:03:50|172.93|170.53|172.93|170.53|172.98|170.58|172.93|170.53|0
1651169040000|2022-04-28 18:04:00|173.1|170.7|173.66|171.26|173.66|171.26|173.1|170.7|0
1651169050000|2022-04-28 18:04:10|173.55|171.15|172.98|170.58|173.55|171.15|172.98|170.58|0
1651169060000|2022-04-28 18:04:20|173.55|171.15|173.44|171.04|173.78|171.38|173.44|171.04|0
1651169070000|2022-04-28 18:04:30|173.32|170.92|173.32|170.92|173.32|170.92|173.21|170.81|0
1651169080000|2022-04-28 18:04:40|173.38|170.98|172.87|170.47|173.38|170.98|172.87|170.47|0
1651169090000|2022-04-28 18:04:50|172.76|170.36|172.64|170.24|172.76|170.36|172.64|170.24|0
1651169100000|2022-04-28 18:05:00|172.76|170.36|173.1|170.7|173.1|170.7|172.64|170.24|0
1651169110000|2022-04-28 18:05:10|172.98|170.58|172.87|170.47|172.98|170.58|172.64|170.24|0
1651169120000|2022-04-28 18:05:20|172.98|170.58|173.15|170.75|173.21|170.81|172.98|170.58|0
1651169130000|2022-04-28 18:05:30|173.32|170.92|173.55|171.15|173.55|171.15|173.32|170.92|0
1651169140000|2022-04-28 18:05:40|173.43|171.03|173.89|171.49|173.89|171.49|173.43|171.03|0
1651169150000|2022-04-28 18:05:50|173.83|171.43|173.77|171.37|173.83|171.43|173.72|171.32|0
1651169160000|2022-04-28 18:06:00|174|171.6|174|171.6|174.34|171.94|174|171.6|0
1651169170000|2022-04-28 18:06:10|174.11|171.71|174.34|171.94|174.34|171.94|174.11|171.71|0
1651169180000|2022-04-28 18:06:20|174.8|172.4|174.23|171.83|174.8|172.4|174.23|171.83|0
1651169190000|2022-04-28 18:06:30|174.34|171.94|174.11|171.71|174.34|171.94|174.11|171.71|0
1651169200000|2022-04-28 18:06:40|174|171.6|174.45|172.05|174.45|172.05|174|171.6|0
1651169210000|2022-04-28 18:06:50|174.34|171.94|174.57|172.17|174.57|172.17|174.34|171.94|0
1651169220000|2022-04-28 18:07:00|174.91|172.51|174.68|172.28|174.91|172.51|174.68|172.28|0
1651169230000|2022-04-28 18:07:10|174.57|172.17|174.68|172.28|174.91|172.51|174.57|172.17|0
1651169240000|2022-04-28 18:07:20|174.57|172.17|174.11|171.71|174.57|172.17|174.11|171.71|0
1651169250000|2022-04-28 18:07:30|173.89|171.49|173.89|171.49|173.89|171.49|173.83|171.43|0
1651169260000|2022-04-28 18:07:40|174|171.6|173.89|171.49|174|171.6|173.89|171.49|0
1651169270000|2022-04-28 18:07:50|174|171.6|174.23|171.83|174.23|171.83|174|171.6|0
1651169280000|2022-04-28 18:08:00|174|171.6|173.89|171.49|174.34|171.94|173.89|171.49|0
1651169290000|2022-04-28 18:08:10|173.77|171.37|173.83|171.43|173.94|171.54|173.77|171.37|0
1651169300000|2022-04-28 18:08:20|173.89|171.49|173.43|171.03|173.89|171.49|173.43|171.03|0
1651169310000|2022-04-28 18:08:30|173.55|171.15|173.32|170.92|173.55|171.15|173.32|170.92|0
1651169320000|2022-04-28 18:08:40|173.55|171.15|173.43|171.03|173.66|171.26|173.43|171.03|0
1651169330000|2022-04-28 18:08:50|173.38|170.98|173.09|170.69|173.38|170.98|173.09|170.69|0
1651169340000|2022-04-28 18:09:00|172.87|170.47|172.75|170.35|172.87|170.47|172.53|170.13|0
1651169350000|2022-04-28 18:09:10|172.98|170.58|172.87|170.47|172.98|170.58|172.87|170.47|0
1651169360000|2022-04-28 18:09:20|172.75|170.35|173.55|171.15|173.55|171.15|172.75|170.35|0
1651169370000|2022-04-28 18:09:30|173.43|171.03|173.32|170.92|173.43|171.03|173.21|170.81|0
1651169380000|2022-04-28 18:09:40|173.43|171.03|173.43|171.03|173.54|171.14|173.43|171.03|0
1651169390000|2022-04-28 18:09:50|173.77|171.37|173.66|171.26|173.83|171.43|173.54|171.14|0
1651169400000|2022-04-28 18:10:00|173.54|171.14|173.04|170.64|173.54|171.14|173.04|170.64|0
1651169410000|2022-04-28 18:10:10|173.43|171.03|173.09|170.69|173.43|171.03|173.09|170.69|0
1651169420000|2022-04-28 18:10:20|172.87|170.47|172.75|170.35|172.87|170.47|172.75|170.35|0
1651169430000|2022-04-28 18:10:30|172.64|170.24|173.09|170.69|173.09|170.69|172.64|170.24|0
1651169440000|2022-04-28 18:10:40|173.43|171.03|173.32|170.92|173.43|171.03|173.2|170.8|0
1651169450000|2022-04-28 18:10:50|173.26|170.86|173.04|170.64|173.32|170.92|173.04|170.64|0
1651169460000|2022-04-28 18:11:00|172.87|170.47|172.75|170.35|172.87|170.47|172.64|170.24|0
1651169470000|2022-04-28 18:11:10|172.64|170.24|172.98|170.58|172.98|170.58|172.64|170.24|0
1651169480000|2022-04-28 18:11:20|172.86|170.46|172.3|169.9|172.86|170.46|172.3|169.9|0
1651169490000|2022-04-28 18:11:30|172.41|170.01|172.64|170.24|172.64|170.24|172.41|170.01|0
1651169500000|2022-04-28 18:11:40|172.41|170.01|172.3|169.9|172.41|170.01|172.08|169.68|0
1651169510000|2022-04-28 18:11:50|171.96|169.56|172.41|170.01|172.41|170.01|171.96|169.56|0
1651169520000|2022-04-28 18:12:00|172.53|170.13|172.08|169.68|172.53|170.13|172.08|169.68|0
1651169530000|2022-04-28 18:12:10|172.19|169.79|171.96|169.56|172.19|169.79|171.85|169.45|0
1651169540000|2022-04-28 18:12:20|172.07|169.67|171.96|169.56|172.07|169.67|171.85|169.45|0
1651169550000|2022-04-28 18:12:30|172.19|169.79|172.98|170.58|172.98|170.58|172.19|169.79|0
1651169560000|2022-04-28 18:12:40|173.09|170.69|173.2|170.8|173.2|170.8|173.09|170.69|0
1651169570000|2022-04-28 18:12:50|173.32|170.92|173.32|170.92|173.54|171.14|173.32|170.92|0
1651169580000|2022-04-28 18:13:00|173.43|171.03|173.2|170.8|173.43|171.03|173.2|170.8|0
1651169590000|2022-04-28 18:13:10|173.37|170.97|173.2|170.8|173.37|170.97|173.2|170.8|0
1651169600000|2022-04-28 18:13:20|173.09|170.69|173.2|170.8|173.32|170.92|173.09|170.69|0
1651169610000|2022-04-28 18:13:30|173.09|170.69|173.43|171.03|173.43|171.03|173.09|170.69|0
1651169620000|2022-04-28 18:13:40|173.54|171.14|173.54|171.14|173.65|171.25|173.54|171.14|0
1651169630000|2022-04-28 18:13:50|173.65|171.25|173.77|171.37|173.77|171.37|173.65|171.25|0
1651169640000|2022-04-28 18:14:00|173.65|171.25|173.37|170.97|173.65|171.25|173.37|170.97|0
1651169650000|2022-04-28 18:14:10|173.54|171.14|173.99|171.59|173.99|171.59|173.54|171.14|0
1651169660000|2022-04-28 18:14:20|174.11|171.71|174.11|171.71|174.11|171.71|173.99|171.59|0
1651169670000|2022-04-28 18:14:30|174.22|171.82|173.65|171.25|174.22|171.82|173.65|171.25|0
1651169680000|2022-04-28 18:14:40|173.77|171.37|173.65|171.25|173.77|171.37|173.65|171.25|0
1651169690000|2022-04-28 18:14:50|173.77|171.37|174.11|171.71|174.11|171.71|173.77|171.37|0
1651169700000|2022-04-28 18:15:00|173.88|171.48|173.49|171.09|173.88|171.48|173.43|171.03|0
1651169710000|2022-04-28 18:15:10|173.65|171.25|173.77|171.37|173.77|171.37|173.65|171.25|0
1651169720000|2022-04-28 18:15:20|173.88|171.48|174.33|171.93|174.33|171.93|173.88|171.48|0
1651169730000|2022-04-28 18:15:30|174.45|172.05|174.9|172.5|174.9|172.5|174.45|172.05|0
1651169740000|2022-04-28 18:15:40|175.24|172.84|175.13|172.73|175.24|172.84|175.13|172.73|0
1651169750000|2022-04-28 18:15:50|175.24|172.84|175.24|172.84|175.36|172.96|175.24|172.84|0
1651169760000|2022-04-28 18:16:00|175.02|172.62|175.13|172.73|175.13|172.73|175.02|172.62|0
1651169770000|2022-04-28 18:16:10|175.24|172.84|175.02|172.62|175.36|172.96|175.02|172.62|0
1651169780000|2022-04-28 18:16:20|174.56|172.16|174.56|172.16|174.56|172.16|174.56|172.16|0
1651169790000|2022-04-28 18:16:30|174.45|172.05|174.79|172.39|174.9|172.5|174.45|172.05|0
1651169800000|2022-04-28 18:16:40|174.9|172.5|174.79|172.39|175.02|172.62|174.79|172.39|0
1651169810000|2022-04-28 18:16:50|174.67|172.27|174.9|172.5|174.9|172.5|174.67|172.27|0
1651169820000|2022-04-28 18:17:00|174.56|172.16|174.45|172.05|174.56|172.16|174.33|171.93|0
1651169830000|2022-04-28 18:17:10|174.56|172.16|174.28|171.88|174.67|172.27|174.28|171.88|0
1651169840000|2022-04-28 18:17:20|174.22|171.82|173.65|171.25|174.33|171.93|173.65|171.25|0
1651169850000|2022-04-28 18:17:30|173.76|171.36|173.65|171.25|173.99|171.59|173.65|171.25|0
1651169860000|2022-04-28 18:17:40|173.88|171.48|173.65|171.25|173.88|171.48|173.65|171.25|0
1651169870000|2022-04-28 18:17:50|173.42|171.02|173.42|171.02|173.42|171.02|173.2|170.8|0
1651169880000|2022-04-28 18:18:00|173.37|170.97|173.54|171.14|173.54|171.14|173.31|170.91|0
1651169890000|2022-04-28 18:18:10|173.42|171.02|173.42|171.02|173.42|171.02|173.31|170.91|0
1651169900000|2022-04-28 18:18:20|173.31|170.91|173.31|170.91|173.42|171.02|173.31|170.91|0
1651169910000|2022-04-28 18:18:30|173.65|171.25|173.65|171.25|173.76|171.36|173.65|171.25|0
1651169920000|2022-04-28 18:18:40|173.54|171.14|173.65|171.25|173.65|171.25|173.54|171.14|0
1651169930000|2022-04-28 18:18:50|173.54|171.14|173.2|170.8|173.54|171.14|173.2|170.8|0
1651169940000|2022-04-28 18:19:00|172.75|170.35|172.86|170.46|172.97|170.57|172.75|170.35|0
1651169950000|2022-04-28 18:19:10|172.75|170.35|172.75|170.35|172.92|170.52|172.75|170.35|0
1651169960000|2022-04-28 18:19:20|172.86|170.46|173.31|170.91|173.31|170.91|172.86|170.46|0
1651169970000|2022-04-28 18:19:30|173.42|171.02|173.31|170.91|173.42|171.02|173.31|170.91|0
1651169980000|2022-04-28 18:19:40|173.2|170.8|172.75|170.35|173.2|170.8|172.75|170.35|0
1651169990000|2022-04-28 18:19:50|172.97|170.57|172.63|170.23|172.97|170.57|172.63|170.23|0
1651170000000|2022-04-28 18:20:00|172.74|170.34|172.41|170.01|172.74|170.34|172.41|170.01|0
1651170010000|2022-04-28 18:20:10|172.29|169.89|172.41|170.01|172.41|170.01|172.29|169.89|0
1651170020000|2022-04-28 18:20:20|172.18|169.78|172.74|170.34|172.74|170.34|172.18|169.78|0
1651170030000|2022-04-28 18:20:30|172.63|170.23|173.08|170.68|173.08|170.68|172.63|170.23|0
1651170040000|2022-04-28 18:20:40|172.74|170.34|172.63|170.23|172.86|170.46|172.63|170.23|0
1651170050000|2022-04-28 18:20:50|172.74|170.34|172.74|170.34|172.86|170.46|172.74|170.34|0
1651170060000|2022-04-28 18:21:00|172.86|170.46|173.08|170.68|173.2|170.8|172.86|170.46|0
1651170070000|2022-04-28 18:21:10|173.31|170.91|173.59|171.19|173.65|171.25|173.31|170.91|0
1651170080000|2022-04-28 18:21:20|174.1|171.7|173.99|171.59|174.22|171.82|173.99|171.59|0
1651170090000|2022-04-28 18:21:30|173.87|171.47|173.65|171.25|173.87|171.47|173.65|171.25|0
1651170100000|2022-04-28 18:21:40|173.87|171.47|174.1|171.7|174.1|171.7|173.76|171.36|0
1651170110000|2022-04-28 18:21:50|173.87|171.47|173.87|171.47|173.99|171.59|173.87|171.47|0
1651170120000|2022-04-28 18:22:00|173.76|171.36|173.42|171.02|173.76|171.36|173.31|170.91|0
1651170130000|2022-04-28 18:22:10|173.31|170.91|173.19|170.79|173.31|170.91|173.08|170.68|0
1651170140000|2022-04-28 18:22:20|173.08|170.68|172.63|170.23|173.08|170.68|172.63|170.23|0
1651170150000|2022-04-28 18:22:30|172.74|170.34|172.63|170.23|172.74|170.34|172.63|170.23|0
1651170160000|2022-04-28 18:22:40|172.91|170.51|172.86|170.46|173.08|170.68|172.74|170.34|0
1651170170000|2022-04-28 18:22:50|172.74|170.34|172.29|169.89|172.74|170.34|172.29|169.89|0
1651170180000|2022-04-28 18:23:00|172.4|170|172.63|170.23|172.63|170.23|172.4|170|0
1651170190000|2022-04-28 18:23:10|172.86|170.46|172.4|170|172.86|170.46|172.4|170|0
1651170200000|2022-04-28 18:23:20|172.52|170.12|172.4|170|172.52|170.12|172.4|170|0
1651170210000|2022-04-28 18:23:30|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1651170220000|2022-04-28 18:23:40|172.4|170|172.4|170|172.4|170|172.4|170|0
1651170230000|2022-04-28 18:23:50|172.52|170.12|172.4|170|172.63|170.23|172.4|170|0
1651170240000|2022-04-28 18:24:00|172.07|169.67|171.95|169.55|172.07|169.67|171.95|169.55|0
1651170250000|2022-04-28 18:24:10|172.07|169.67|171.95|169.55|172.07|169.67|171.84|169.44|0
1651170260000|2022-04-28 18:24:20|172.06|169.66|171.84|169.44|172.06|169.66|171.84|169.44|0
1651170270000|2022-04-28 18:24:30|171.95|169.55|171.84|169.44|172.06|169.66|171.84|169.44|0
1651170280000|2022-04-28 18:24:40|171.95|169.55|171.84|169.44|171.95|169.55|171.73|169.33|0
1651170290000|2022-04-28 18:24:50|171.79|169.39|171.39|168.99|171.79|169.39|171.39|168.99|0
1651170300000|2022-04-28 18:25:00|171.28|168.88|171.39|168.99|171.5|169.1|171.28|168.88|0
1651170310000|2022-04-28 18:25:10|171.61|169.21|171.84|169.44|171.95|169.55|171.61|169.21|0
1651170320000|2022-04-28 18:25:20|171.95|169.55|171.73|169.33|171.95|169.55|171.73|169.33|0
1651170330000|2022-04-28 18:25:30|171.95|169.55|171.95|169.55|171.95|169.55|171.95|169.55|0
1651170340000|2022-04-28 18:25:40|172.06|169.66|172.29|169.89|172.29|169.89|172.06|169.66|0
1651170350000|2022-04-28 18:25:50|172.4|170|172.06|169.66|172.4|170|172.06|169.66|0
1651170360000|2022-04-28 18:26:00|172.18|169.78|172.06|169.66|172.18|169.78|172.06|169.66|0
1651170370000|2022-04-28 18:26:10|171.95|169.55|172.29|169.89|172.29|169.89|171.95|169.55|0
1651170380000|2022-04-28 18:26:20|172.51|170.11|172.29|169.89|172.51|170.11|172.18|169.78|0
1651170390000|2022-04-28 18:26:30|172.18|169.78|172.06|169.66|172.18|169.78|172.06|169.66|0
1651170400000|2022-04-28 18:26:40|172.29|169.89|171.84|169.44|172.29|169.89|171.84|169.44|0
1651170410000|2022-04-28 18:26:50|171.73|169.33|171.61|169.21|171.73|169.33|171.61|169.21|0
1651170420000|2022-04-28 18:27:00|171.5|169.1|171.39|168.99|171.5|169.1|171.28|168.88|0
1651170430000|2022-04-28 18:27:10|171.5|169.1|171.5|169.1|171.5|169.1|171.5|169.1|0
1651170440000|2022-04-28 18:27:20|171.61|169.21|171.72|169.32|171.73|169.33|171.61|169.21|0
1651170450000|2022-04-28 18:27:30|171.95|169.55|171.72|169.32|171.95|169.55|171.61|169.21|0
1651170460000|2022-04-28 18:27:40|171.61|169.21|172.63|170.23|172.63|170.23|171.5|169.1|0
1651170470000|2022-04-28 18:27:50|172.68|170.28|172.51|170.11|172.68|170.28|172.51|170.11|0
1651170480000|2022-04-28 18:28:00|172.4|170|172.96|170.56|173.08|170.68|172.4|170|0
1651170490000|2022-04-28 18:28:10|172.63|170.23|172.51|170.11|172.63|170.23|172.51|170.11|0
1651170500000|2022-04-28 18:28:20|172.4|170|172.4|170|172.4|170|172.4|170|0
1651170510000|2022-04-28 18:28:30|172.62|170.22|172.29|169.89|172.62|170.22|172.29|169.89|0
1651170520000|2022-04-28 18:28:40|172.17|169.77|172.29|169.89|172.29|169.89|172.17|169.77|0
1651170530000|2022-04-28 18:28:50|172.4|170|172.29|169.89|172.4|170|172.29|169.89|0
1651170540000|2022-04-28 18:29:00|171.95|169.55|171.72|169.32|171.95|169.55|171.72|169.32|0
1651170550000|2022-04-28 18:29:10|171.84|169.44|171.84|169.44|171.95|169.55|171.84|169.44|0
1651170560000|2022-04-28 18:29:20|171.95|169.55|171.95|169.55|171.95|169.55|171.84|169.44|0
1651170570000|2022-04-28 18:29:30|171.84|169.44|171.84|169.44|171.84|169.44|171.72|169.32|0
1651170580000|2022-04-28 18:29:40|171.78|169.38|171.95|169.55|171.95|169.55|171.72|169.32|0
1651170590000|2022-04-28 18:29:50|172.01|169.61|171.84|169.44|172.17|169.77|171.84|169.44|0
1651170600000|2022-04-28 18:30:00|171.72|169.32|171.72|169.32|172.06|169.66|171.72|169.32|0
1651170610000|2022-04-28 18:30:10|171.84|169.44|171.72|169.32|171.95|169.55|171.72|169.32|0
1651170630000|2022-04-28 18:30:30|171.39|168.99|170.82|168.42|171.39|168.99|170.82|168.42|0
1651170640000|2022-04-28 18:30:40|170.94|168.54|171.16|168.76|171.16|168.76|170.94|168.54|0
1651170650000|2022-04-28 18:30:50|171.05|168.65|170.94|168.54|171.05|168.65|170.71|168.31|0
1651170660000|2022-04-28 18:31:00|170.82|168.42|171.05|168.65|171.05|168.65|170.82|168.42|0
1651170670000|2022-04-28 18:31:10|171.16|168.76|171.27|168.87|171.27|168.87|171.16|168.76|0
1651170680000|2022-04-28 18:31:20|171.38|168.98|171.61|169.21|171.61|169.21|171.38|168.98|0
1651170690000|2022-04-28 18:31:30|171.5|169.1|171.38|168.98|171.61|169.21|171.38|168.98|0
1651170700000|2022-04-28 18:31:40|171.61|169.21|171.72|169.32|171.72|169.32|171.61|169.21|0
1651170710000|2022-04-28 18:31:50|171.83|169.43|171.72|169.32|171.83|169.43|171.72|169.32|0
1651170720000|2022-04-28 18:32:00|172.06|169.66|172.06|169.66|172.06|169.66|171.95|169.55|0
1651170730000|2022-04-28 18:32:10|172.28|169.88|172.51|170.11|172.51|170.11|172.28|169.88|0
1651170740000|2022-04-28 18:32:20|172.4|170|172.96|170.56|173.07|170.67|172.4|170|0
1651170750000|2022-04-28 18:32:30|173.3|170.9|173.3|170.9|173.3|170.9|173.3|170.9|0
1651170760000|2022-04-28 18:32:40|173.53|171.13|173.41|171.01|173.53|171.13|173.41|171.01|0
1651170770000|2022-04-28 18:32:50|173.3|170.9|172.96|170.56|173.3|170.9|172.96|170.56|0
1651170780000|2022-04-28 18:33:00|172.73|170.33|172.62|170.22|172.73|170.33|172.51|170.11|0
1651170790000|2022-04-28 18:33:10|172.51|170.11|172.51|170.11|172.73|170.33|172.51|170.11|0
1651170800000|2022-04-28 18:33:20|172.4|170|172.17|169.77|172.4|170|172.17|169.77|0
1651170810000|2022-04-28 18:33:30|172.06|169.66|172.17|169.77|172.17|169.77|172.06|169.66|0
1651170820000|2022-04-28 18:33:40|172.06|169.66|172.06|169.66|172.06|169.66|171.94|169.54|0
1651170830000|2022-04-28 18:33:50|172|169.6|171.61|169.21|172|169.6|171.49|169.09|0
1651170840000|2022-04-28 18:34:00|171.49|169.09|171.83|169.43|171.83|169.43|171.49|169.09|0
1651170850000|2022-04-28 18:34:10|171.61|169.21|171.61|169.21|171.72|169.32|171.61|169.21|0
1651170860000|2022-04-28 18:34:20|172.17|169.77|171.83|169.43|172.17|169.77|171.83|169.43|0
1651170870000|2022-04-28 18:34:30|171.94|169.54|172.28|169.88|172.28|169.88|171.94|169.54|0
1651170880000|2022-04-28 18:34:40|172.17|169.77|172.28|169.88|172.28|169.88|172.06|169.66|0
1651170890000|2022-04-28 18:34:50|172.17|169.77|172.06|169.66|172.17|169.77|172.06|169.66|0
1651170900000|2022-04-28 18:35:00|171.83|169.43|171.72|169.32|171.83|169.43|171.72|169.32|0
1651170910000|2022-04-28 18:35:10|171.61|169.21|172.17|169.77|172.17|169.77|171.61|169.21|0
1651170920000|2022-04-28 18:35:20|172.06|169.66|171.94|169.54|172.06|169.66|171.94|169.54|0
1651170930000|2022-04-28 18:35:30|171.83|169.43|171.83|169.43|171.94|169.54|171.83|169.43|0
1651170940000|2022-04-28 18:35:40|172.06|169.66|172.06|169.66|172.06|169.66|172|169.6|0
1651170950000|2022-04-28 18:35:50|172.11|169.71|172.17|169.77|172.28|169.88|172.06|169.66|0
1651170960000|2022-04-28 18:36:00|172.06|169.66|171.83|169.43|172.06|169.66|171.83|169.43|0
1651170970000|2022-04-28 18:36:10|171.72|169.32|171.94|169.54|171.94|169.54|171.72|169.32|0
1651170980000|2022-04-28 18:36:20|171.89|169.49|171.94|169.54|171.94|169.54|171.89|169.49|0
1651170990000|2022-04-28 18:36:30|172.17|169.77|171.72|169.32|172.17|169.77|171.72|169.32|0
1651171000000|2022-04-28 18:36:40|171.6|169.2|171.38|168.98|171.6|169.2|171.38|168.98|0
1651171010000|2022-04-28 18:36:50|171.27|168.87|171.38|168.98|171.38|168.98|171.27|168.87|0
1651171020000|2022-04-28 18:37:00|171.16|168.76|171.38|168.98|171.38|168.98|171.16|168.76|0
1651171030000|2022-04-28 18:37:10|171.27|168.87|171.16|168.76|171.27|168.87|171.16|168.76|0
1651171040000|2022-04-28 18:37:20|171.04|168.64|170.93|168.53|171.04|168.64|170.93|168.53|0
1651171050000|2022-04-28 18:37:30|171.04|168.64|170.93|168.53|171.04|168.64|170.93|168.53|0
1651171060000|2022-04-28 18:37:40|170.82|168.42|170.82|168.42|170.82|168.42|170.82|168.42|0
1651171070000|2022-04-28 18:37:50|170.71|168.31|170.71|168.31|170.71|168.31|170.71|168.31|0
1651171080000|2022-04-28 18:38:00|170.82|168.42|170.59|168.19|170.82|168.42|170.48|168.08|0
1651171090000|2022-04-28 18:38:10|170.48|168.08|170.59|168.19|170.59|168.19|170.48|168.08|0
1651171100000|2022-04-28 18:38:20|170.48|168.08|170.59|168.19|170.59|168.19|170.48|168.08|0
1651171110000|2022-04-28 18:38:30|170.48|168.08|170.37|167.97|170.48|168.08|170.37|167.97|0
1651171120000|2022-04-28 18:38:40|170.48|168.08|170.48|168.08|170.48|168.08|170.48|168.08|0
1651171130000|2022-04-28 18:38:50|170.37|167.97|170.15|167.75|170.37|167.97|170.15|167.75|0
1651171140000|2022-04-28 18:39:00|170.04|167.64|170.26|167.86|170.26|167.86|170.04|167.64|0
1651171150000|2022-04-28 18:39:10|170.37|167.97|170.71|168.31|170.82|168.42|170.37|167.97|0
1651171160000|2022-04-28 18:39:20|171.04|168.64|170.93|168.53|171.04|168.64|170.93|168.53|0
1651171170000|2022-04-28 18:39:30|170.71|168.31|170.59|168.19|170.71|168.31|170.59|168.19|0
1651171180000|2022-04-28 18:39:40|170.71|168.31|170.93|168.53|170.93|168.53|170.71|168.31|0
1651171190000|2022-04-28 18:39:50|170.71|168.31|170.82|168.42|170.82|168.42|170.59|168.19|0
1651171200000|2022-04-28 18:40:00|170.48|168.08|170.26|167.86|170.48|168.08|170.26|167.86|0
1651171210000|2022-04-28 18:40:10|169.92|167.52|170.03|167.63|170.03|167.63|169.92|167.52|0
1651171220000|2022-04-28 18:40:20|170.15|167.75|170.15|167.75|170.26|167.86|170.15|167.75|0
1651171230000|2022-04-28 18:40:30|170.26|167.86|170.26|167.86|170.37|167.97|170.15|167.75|0
1651171240000|2022-04-28 18:40:40|170.15|167.75|170.15|167.75|170.15|167.75|169.81|167.41|0
1651171250000|2022-04-28 18:40:50|169.92|167.52|169.81|167.41|169.92|167.52|169.81|167.41|0
1651171260000|2022-04-28 18:41:00|169.7|167.3|169.92|167.52|169.92|167.52|169.7|167.3|0
1651171270000|2022-04-28 18:41:10|169.76|167.36|169.92|167.52|169.92|167.52|169.76|167.36|0
1651171280000|2022-04-28 18:41:20|169.81|167.41|170.03|167.63|170.03|167.63|169.81|167.41|0
1651171290000|2022-04-28 18:41:30|170.14|167.74|169.92|167.52|170.14|167.74|169.92|167.52|0
1651171300000|2022-04-28 18:41:40|169.7|167.3|169.81|167.41|169.92|167.52|169.7|167.3|0
1651171310000|2022-04-28 18:41:50|169.7|167.3|170.14|167.74|170.14|167.74|169.7|167.3|0
1651171320000|2022-04-28 18:42:00|169.92|167.52|170.03|167.63|170.03|167.63|169.92|167.52|0
1651171330000|2022-04-28 18:42:10|169.92|167.52|169.92|167.52|170.03|167.63|169.7|167.3|0
1651171340000|2022-04-28 18:42:20|169.81|167.41|169.59|167.19|169.81|167.41|169.59|167.19|0
1651171350000|2022-04-28 18:42:30|169.76|167.36|169.81|167.41|169.81|167.41|169.7|167.3|0
1651171360000|2022-04-28 18:42:40|169.7|167.3|169.81|167.41|169.81|167.41|169.7|167.3|0
1651171370000|2022-04-28 18:42:50|169.87|167.47|169.7|167.3|169.92|167.52|169.7|167.3|0
1651171380000|2022-04-28 18:43:00|169.64|167.24|169.59|167.19|169.64|167.24|169.47|167.07|0
1651171390000|2022-04-28 18:43:10|169.47|167.07|168.92|166.52|169.47|167.07|168.92|166.52|0
1651171400000|2022-04-28 18:43:20|169.03|166.63|169.14|166.74|169.14|166.74|169.03|166.63|0
1651171410000|2022-04-28 18:43:30|169.03|166.63|168.81|166.41|169.03|166.63|168.81|166.41|0
1651171420000|2022-04-28 18:43:40|168.92|166.52|168.7|166.3|168.92|166.52|168.7|166.3|0
1651171430000|2022-04-28 18:43:50|168.58|166.18|168.47|166.07|168.58|166.18|168.47|166.07|0
1651171440000|2022-04-28 18:44:00|168.58|166.18|168.25|165.85|168.58|166.18|168.25|165.85|0
1651171450000|2022-04-28 18:44:10|168.36|165.96|168.7|166.3|168.7|166.3|168.36|165.96|0
1651171460000|2022-04-28 18:44:20|168.47|166.07|168.36|165.96|168.47|166.07|168.36|165.96|0
1651171470000|2022-04-28 18:44:30|168.25|165.85|168.25|165.85|168.36|165.96|168.25|165.85|0
1651171480000|2022-04-28 18:44:40|168.36|165.96|168.36|165.96|168.36|165.96|168.36|165.96|0
1651171490000|2022-04-28 18:44:50|168.25|165.85|168.03|165.63|168.25|165.85|167.92|165.52|0
1651171500000|2022-04-28 18:45:00|168.14|165.74|167.92|165.52|168.14|165.74|167.92|165.52|0
1651171510000|2022-04-28 18:45:10|168.03|165.63|169.75|167.35|169.97|167.57|168.03|165.63|0
1651171520000|2022-04-28 18:45:20|169.97|167.57|170.08|167.68|170.19|167.79|169.97|167.57|0
1651171530000|2022-04-28 18:45:30|169.75|167.35|168.86|166.46|169.75|167.35|168.86|166.46|0
1651171540000|2022-04-28 18:45:40|168.97|166.57|168.75|166.35|168.97|166.57|168.75|166.35|0
1651171550000|2022-04-28 18:45:50|168.63|166.23|168.52|166.12|168.75|166.35|168.52|166.12|0
1651171560000|2022-04-28 18:46:00|168.63|166.23|168.52|166.12|168.63|166.23|168.52|166.12|0
1651171570000|2022-04-28 18:46:10|168.41|166.01|168.3|165.9|168.41|166.01|168.3|165.9|0
1651171580000|2022-04-28 18:46:20|168.19|165.79|168.08|165.68|168.3|165.9|168.08|165.68|0
1651171590000|2022-04-28 18:46:30|168.19|165.79|168.3|165.9|168.3|165.9|168.19|165.79|0
1651171600000|2022-04-28 18:46:40|168.41|166.01|168.41|166.01|168.41|166.01|168.41|166.01|0
1651171610000|2022-04-28 18:46:50|168.52|166.12|168.86|166.46|168.86|166.46|168.52|166.12|0
1651171620000|2022-04-28 18:47:00|168.74|166.34|168.97|166.57|169.08|166.68|168.74|166.34|0
1651171630000|2022-04-28 18:47:10|169.08|166.68|168.52|166.12|169.08|166.68|168.52|166.12|0
1651171640000|2022-04-28 18:47:20|168.63|166.23|168.63|166.23|168.63|166.23|168.52|166.12|0
1651171650000|2022-04-28 18:47:30|168.74|166.34|168.85|166.45|168.85|166.45|168.74|166.34|0
1651171660000|2022-04-28 18:47:40|168.97|166.57|168.96|166.56|168.97|166.57|168.96|166.56|0
1651171670000|2022-04-28 18:47:50|169.08|166.68|168.63|166.23|169.08|166.68|168.63|166.23|0
1651171680000|2022-04-28 18:48:00|168.47|166.07|168.41|166.01|168.52|166.12|168.41|166.01|0
1651171690000|2022-04-28 18:48:10|168.63|166.23|168.41|166.01|168.74|166.34|168.41|166.01|0
1651171700000|2022-04-28 18:48:20|168.19|165.79|168.3|165.9|168.3|165.9|168.19|165.79|0
1651171710000|2022-04-28 18:48:30|167.97|165.57|168.3|165.9|168.3|165.9|167.97|165.57|0
1651171720000|2022-04-28 18:48:40|168.14|165.74|168.36|165.96|168.36|165.96|168.14|165.74|0
1651171730000|2022-04-28 18:48:50|168.19|165.79|168.08|165.68|168.19|165.79|168.08|165.68|0
1651171740000|2022-04-28 18:49:00|167.97|165.57|167.86|165.46|167.97|165.57|167.86|165.46|0
1651171750000|2022-04-28 18:49:10|167.97|165.57|167.86|165.46|167.97|165.57|167.75|165.35|0
1651171760000|2022-04-28 18:49:20|167.97|165.57|167.86|165.46|167.97|165.57|167.86|165.46|0
1651171770000|2022-04-28 18:49:30|167.97|165.57|167.75|165.35|167.97|165.57|167.75|165.35|0
1651171780000|2022-04-28 18:49:40|167.53|165.13|167.53|165.13|167.64|165.24|167.53|165.13|0
1651171790000|2022-04-28 18:49:50|167.42|165.02|167.2|164.8|167.42|165.02|167.2|164.8|0
1651171800000|2022-04-28 18:50:00|167.09|164.69|167.31|164.91|167.31|164.91|167.09|164.69|0
1651171810000|2022-04-28 18:50:10|167.2|164.8|166.87|164.47|167.2|164.8|166.87|164.47|0
1651171820000|2022-04-28 18:50:20|166.65|164.25|166.54|164.14|166.76|164.36|166.54|164.14|0
1651171830000|2022-04-28 18:50:30|166.43|164.03|166.21|163.81|166.43|164.03|166.21|163.81|0
1651171840000|2022-04-28 18:50:40|166.1|163.7|165.99|163.59|166.21|163.81|165.99|163.59|0
1651171850000|2022-04-28 18:50:50|166.1|163.7|165.78|163.38|166.1|163.7|165.78|163.38|0
1651171860000|2022-04-28 18:51:00|165.67|163.27|165.67|163.27|165.67|163.27|165.56|163.16|0
1651171870000|2022-04-28 18:51:10|165.78|163.38|165.78|163.38|165.78|163.38|165.78|163.38|0
1651171880000|2022-04-28 18:51:20|165.88|163.48|165.67|163.27|165.88|163.48|165.67|163.27|0
1651171890000|2022-04-28 18:51:30|165.99|163.59|166.1|163.7|166.1|163.7|165.99|163.59|0
1651171900000|2022-04-28 18:51:40|165.99|163.59|165.94|163.54|166.1|163.7|165.94|163.54|0
1651171910000|2022-04-28 18:51:50|165.78|163.38|165.77|163.37|165.78|163.38|165.77|163.37|0
1651171920000|2022-04-28 18:52:00|165.67|163.27|165.67|163.27|165.67|163.27|165.56|163.16|0
1651171930000|2022-04-28 18:52:10|165.77|163.37|165.77|163.37|165.77|163.37|165.56|163.16|0
1651171940000|2022-04-28 18:52:20|165.67|163.27|165.88|163.48|165.88|163.48|165.67|163.27|0
1651171950000|2022-04-28 18:52:30|165.99|163.59|166.21|163.81|166.21|163.81|165.99|163.59|0
1651171960000|2022-04-28 18:52:40|166.1|163.7|166.1|163.7|166.1|163.7|165.99|163.59|0
1651171970000|2022-04-28 18:52:50|165.99|163.59|166.16|163.76|166.16|163.76|165.99|163.59|0
1651171980000|2022-04-28 18:53:00|166.1|163.7|166.21|163.81|166.21|163.81|166.1|163.7|0
1651171990000|2022-04-28 18:53:10|166.43|164.03|166.76|164.36|166.76|164.36|166.43|164.03|0
1651172000000|2022-04-28 18:53:20|166.87|164.47|166.98|164.58|166.98|164.58|166.87|164.47|0
1651172010000|2022-04-28 18:53:30|167.09|164.69|167.09|164.69|167.2|164.8|167.09|164.69|0
1651172020000|2022-04-28 18:53:40|167.2|164.8|166.87|164.47|167.2|164.8|166.87|164.47|0
1651172030000|2022-04-28 18:53:50|167.31|164.91|167.64|165.24|167.64|165.24|167.09|164.69|0
1651172040000|2022-04-28 18:54:00|167.53|165.13|167.75|165.35|167.75|165.35|167.42|165.02|0
1651172050000|2022-04-28 18:54:10|167.86|165.46|167.97|165.57|167.97|165.57|167.86|165.46|0
1651172060000|2022-04-28 18:54:20|168.08|165.68|168.63|166.23|168.63|166.23|168.08|165.68|0
1651172070000|2022-04-28 18:54:30|168.74|166.34|169.07|166.67|169.07|166.67|168.63|166.23|0
1651172080000|2022-04-28 18:54:40|168.96|166.56|168.85|166.45|168.96|166.56|168.85|166.45|0
1651172090000|2022-04-28 18:54:50|168.96|166.56|169.18|166.78|169.18|166.78|168.96|166.56|0
1651172100000|2022-04-28 18:55:00|169.4|167|169.51|167.11|169.73|167.33|169.4|167|0
1651172110000|2022-04-28 18:55:10|169.73|167.33|169.62|167.22|169.73|167.33|169.62|167.22|0
1651172120000|2022-04-28 18:55:20|169.29|166.89|168.96|166.56|169.29|166.89|168.96|166.56|0
1651172130000|2022-04-28 18:55:30|169.07|166.67|168.96|166.56|169.18|166.78|168.96|166.56|0
1651172140000|2022-04-28 18:55:40|169.07|166.67|168.85|166.45|169.07|166.67|168.85|166.45|0
1651172150000|2022-04-28 18:55:50|169.18|166.78|168.74|166.34|169.18|166.78|168.74|166.34|0
1651172160000|2022-04-28 18:56:00|168.52|166.12|168.07|165.67|168.52|166.12|168.07|165.67|0
1651172170000|2022-04-28 18:56:10|167.85|165.45|167.96|165.56|167.96|165.56|167.74|165.34|0
1651172180000|2022-04-28 18:56:20|167.74|165.34|167.91|165.51|167.96|165.56|167.74|165.34|0
1651172190000|2022-04-28 18:56:30|167.96|165.56|168.57|166.17|168.57|166.17|167.85|165.45|0
1651172200000|2022-04-28 18:56:40|168.68|166.28|168.68|166.28|168.79|166.39|168.68|166.28|0
1651172210000|2022-04-28 18:56:50|168.79|166.39|168.79|166.39|168.9|166.5|168.79|166.39|0
1651172220000|2022-04-28 18:57:00|168.68|166.28|168.46|166.06|168.68|166.28|168.46|166.06|0
1651172230000|2022-04-28 18:57:10|168.57|166.17|168.46|166.06|168.57|166.17|168.46|166.06|0
1651172240000|2022-04-28 18:57:20|168.35|165.95|168.24|165.84|168.35|165.95|168.24|165.84|0
1651172250000|2022-04-28 18:57:30|168.35|165.95|168.46|166.06|168.46|166.06|168.35|165.95|0
1651172260000|2022-04-28 18:57:40|168.24|165.84|168.24|165.84|168.35|165.95|168.24|165.84|0
1651172270000|2022-04-28 18:57:50|168.35|165.95|168.24|165.84|168.35|165.95|168.13|165.73|0
1651172280000|2022-04-28 18:58:00|168.13|165.73|168.35|165.95|168.46|166.06|168.13|165.73|0
1651172290000|2022-04-28 18:58:10|168.46|166.06|168.57|166.17|168.57|166.17|168.35|165.95|0
1651172300000|2022-04-28 18:58:20|168.68|166.28|168.24|165.84|168.68|166.28|168.24|165.84|0
1651172310000|2022-04-28 18:58:30|168.13|165.73|168.24|165.84|168.35|165.95|168.13|165.73|0
1651172320000|2022-04-28 18:58:40|168.35|165.95|168.46|166.06|168.46|166.06|168.35|165.95|0
1651172330000|2022-04-28 18:58:50|168.35|165.95|168.68|166.28|168.68|166.28|168.35|165.95|0
1651172340000|2022-04-28 18:59:00|168.57|166.17|168.79|166.39|168.79|166.39|168.57|166.17|0
1651172350000|2022-04-28 18:59:10|168.68|166.28|168.35|165.95|168.68|166.28|168.35|165.95|0
1651172360000|2022-04-28 18:59:20|168.24|165.84|168.35|165.95|168.35|165.95|168.24|165.84|0
1651172370000|2022-04-28 18:59:30|168.24|165.84|168.35|165.95|168.35|165.95|168.24|165.84|0
1651172380000|2022-04-28 18:59:40|168.24|165.84|168.68|166.28|168.68|166.28|168.24|165.84|0
1651172390000|2022-04-28 18:59:50|168.57|166.17|168.24|165.84|168.57|166.17|168.19|165.79|0
1651172400000|2022-04-28 19:00:00|168.79|166.39|168.79|166.39|168.79|166.39|168.57|166.17|0
1651172410000|2022-04-28 19:00:10|168.9|166.5|168.79|166.39|168.9|166.5|168.79|166.39|0
1651172420000|2022-04-28 19:00:20|169.01|166.61|169.12|166.72|169.23|166.83|169.01|166.61|0
1651172430000|2022-04-28 19:00:30|168.79|166.39|168.9|166.5|168.9|166.5|168.79|166.39|0
1651172440000|2022-04-28 19:00:40|169.01|166.61|168.68|166.28|169.01|166.61|168.68|166.28|0
1651172450000|2022-04-28 19:00:50|168.57|166.17|168.9|166.5|168.9|166.5|168.57|166.17|0
1651172460000|2022-04-28 19:01:00|169.01|166.61|169.45|167.05|169.45|167.05|169.01|166.61|0
1651172470000|2022-04-28 19:01:10|169.56|167.16|169.56|167.16|169.56|167.16|169.56|167.16|0
1651172480000|2022-04-28 19:01:20|169.45|167.05|169.56|167.16|169.56|167.16|169.45|167.05|0
1651172490000|2022-04-28 19:01:30|169.67|167.27|169.45|167.05|169.67|167.27|169.45|167.05|0
1651172500000|2022-04-28 19:01:40|169.23|166.83|169.45|167.05|169.45|167.05|169.23|166.83|0
1651172510000|2022-04-28 19:01:50|169.34|166.94|169.45|167.05|169.45|167.05|169.34|166.94|0
1651172520000|2022-04-28 19:02:00|169.34|166.94|170.01|167.61|170.01|167.61|169.34|166.94|0
1651172530000|2022-04-28 19:02:10|169.9|167.5|169.12|166.72|169.9|167.5|169.12|166.72|0
1651172540000|2022-04-28 19:02:20|169.23|166.83|169.01|166.61|169.34|166.94|169.01|166.61|0
1651172550000|2022-04-28 19:02:30|168.9|166.5|169.34|166.94|169.34|166.94|168.9|166.5|0
1651172560000|2022-04-28 19:02:40|169.01|166.61|169.01|166.61|169.01|166.61|168.9|166.5|0
1651172570000|2022-04-28 19:02:50|169.23|166.83|169.01|166.61|169.23|166.83|169.01|166.61|0
1651172580000|2022-04-28 19:03:00|168.9|166.5|169.01|166.61|169.01|166.61|168.9|166.5|0
1651172590000|2022-04-28 19:03:10|169.34|166.94|169.45|167.05|169.45|167.05|169.34|166.94|0
1651172600000|2022-04-28 19:03:20|169.56|167.16|169.56|167.16|169.67|167.27|169.56|167.16|0
1651172610000|2022-04-28 19:03:30|169.34|166.94|168.9|166.5|169.34|166.94|168.9|166.5|0
1651172620000|2022-04-28 19:03:40|168.85|166.45|168.13|165.73|168.85|166.45|168.13|165.73|0
1651172630000|2022-04-28 19:03:50|167.91|165.51|167.69|165.29|168.24|165.84|167.69|165.29|0
1651172640000|2022-04-28 19:04:00|167.25|164.85|167.14|164.74|167.25|164.85|167.14|164.74|0
1651172650000|2022-04-28 19:04:10|166.98|164.58|166.98|164.58|167.03|164.63|166.81|164.41|0
1651172660000|2022-04-28 19:04:20|167.14|164.74|167.25|164.85|167.25|164.85|167.03|164.63|0
1651172670000|2022-04-28 19:04:30|167.03|164.63|168.02|165.62|168.02|165.62|167.03|164.63|0
1651172680000|2022-04-28 19:04:40|168.13|165.73|168.24|165.84|168.24|165.84|168.13|165.73|0
1651172690000|2022-04-28 19:04:50|168.35|165.95|168.18|165.78|168.46|166.06|168.18|165.78|0
1651172700000|2022-04-28 19:05:00|168.24|165.84|167.8|165.4|168.24|165.84|167.8|165.4|0
1651172710000|2022-04-28 19:05:10|167.52|165.12|167.69|165.29|167.69|165.29|167.52|165.12|0
1651172720000|2022-04-28 19:05:20|167.58|165.18|167.36|164.96|167.58|165.18|167.36|164.96|0
1651172730000|2022-04-28 19:05:30|167.25|164.85|167.14|164.74|167.47|165.07|167.14|164.74|0
1651172740000|2022-04-28 19:05:40|167.36|164.96|167.47|165.07|167.47|165.07|167.36|164.96|0
1651172750000|2022-04-28 19:05:50|167.58|165.18|167.58|165.18|167.69|165.29|167.58|165.18|0
1651172760000|2022-04-28 19:06:00|167.36|164.96|167.14|164.74|167.36|164.96|167.14|164.74|0
1651172770000|2022-04-28 19:06:10|167.03|164.63|166.92|164.52|167.14|164.74|166.92|164.52|0
1651172780000|2022-04-28 19:06:20|167.14|164.74|167.03|164.63|167.14|164.74|167.03|164.63|0
1651172790000|2022-04-28 19:06:30|166.7|164.3|166.59|164.19|166.81|164.41|166.59|164.19|0
1651172800000|2022-04-28 19:06:40|166.7|164.3|166.7|164.3|166.7|164.3|166.59|164.19|0
1651172810000|2022-04-28 19:06:50|166.59|164.19|166.59|164.19|166.59|164.19|166.59|164.19|0
1651172820000|2022-04-28 19:07:00|166.48|164.08|166.7|164.3|166.7|164.3|166.48|164.08|0
1651172830000|2022-04-28 19:07:10|166.81|164.41|166.92|164.52|167.03|164.63|166.81|164.41|0
1651172840000|2022-04-28 19:07:20|167.27|164.39|167.16|164.28|167.27|164.39|167.16|164.28|0
1651172850000|2022-04-28 19:07:30|167.05|164.17|166.94|164.06|167.05|164.17|166.94|164.06|0
1651172860000|2022-04-28 19:07:40|167.05|164.17|167.16|164.28|167.16|164.28|167.05|164.17|0
1651172870000|2022-04-28 19:07:50|167.05|164.17|166.94|164.06|167.27|164.39|166.94|164.06|0
1651172880000|2022-04-28 19:08:00|166.83|163.95|166.83|163.95|166.94|164.06|166.83|163.95|0
1651172890000|2022-04-28 19:08:10|166.72|163.84|166.72|163.84|166.72|163.84|166.72|163.84|0
1651172900000|2022-04-28 19:08:20|166.83|163.95|167.05|164.17|167.05|164.17|166.83|163.95|0
1651172910000|2022-04-28 19:08:30|166.94|164.06|166.89|164.01|166.94|164.06|166.89|164.01|0
1651172920000|2022-04-28 19:08:40|166.72|163.84|166.83|163.95|166.83|163.95|166.72|163.84|0
1651172930000|2022-04-28 19:08:50|166.72|163.84|166.61|163.73|166.72|163.84|166.61|163.73|0
1651172940000|2022-04-28 19:09:00|166.5|163.62|166.83|163.95|166.83|163.95|166.5|163.62|0
1651172950000|2022-04-28 19:09:10|166.94|164.06|166.83|163.95|166.94|164.06|166.83|163.95|0
1651172960000|2022-04-28 19:09:20|166.61|163.73|166.67|163.79|166.67|163.79|166.61|163.73|0
1651172970000|2022-04-28 19:09:30|166.72|163.84|166.61|163.73|166.72|163.84|166.61|163.73|0
1651172980000|2022-04-28 19:09:40|166.83|163.95|166.83|163.95|166.94|164.06|166.83|163.95|0
1651172990000|2022-04-28 19:09:50|166.72|163.84|167.16|164.28|167.16|164.28|166.72|163.84|0
1651173000000|2022-04-28 19:10:00|167.27|164.39|167.48|164.6|167.48|164.6|167.27|164.39|0
1651173010000|2022-04-28 19:10:10|167.7|164.82|168.03|165.15|168.14|165.26|167.7|164.82|0
1651173020000|2022-04-28 19:10:20|167.7|164.82|168.47|165.59|168.58|165.7|167.7|164.82|0
1651173030000|2022-04-28 19:10:30|169.02|166.14|168.47|165.59|169.13|166.25|168.47|165.59|0
1651173040000|2022-04-28 19:10:40|168.36|165.48|168.47|165.59|168.47|165.59|168.25|165.37|0
1651173050000|2022-04-28 19:10:50|168.58|165.7|168.69|165.81|168.69|165.81|168.47|165.59|0
1651173060000|2022-04-28 19:11:00|168.47|165.59|168.25|165.37|168.47|165.59|168.14|165.26|0
1651173070000|2022-04-28 19:11:10|168.14|165.26|168.47|165.59|168.69|165.81|168.14|165.26|0
1651173080000|2022-04-28 19:11:20|168.03|165.15|168.09|165.21|168.09|165.21|167.92|165.04|0
1651173090000|2022-04-28 19:11:30|168.25|165.37|168.25|165.37|168.25|165.37|168.03|165.15|0
1651173100000|2022-04-28 19:11:40|168.09|165.21|168.09|165.21|168.14|165.26|168.09|165.21|0
1651173110000|2022-04-28 19:11:50|167.92|165.04|168.25|165.37|168.25|165.37|167.92|165.04|0
1651173120000|2022-04-28 19:12:00|168.58|165.7|168.25|165.37|168.58|165.7|168.25|165.37|0
1651173130000|2022-04-28 19:12:10|168.31|165.43|168.47|165.59|168.58|165.7|168.31|165.43|0
1651173140000|2022-04-28 19:12:20|168.58|165.7|169.02|166.14|169.02|166.14|168.58|165.7|0
1651173150000|2022-04-28 19:12:30|168.8|165.92|169.35|166.47|169.35|166.47|168.8|165.92|0
1651173160000|2022-04-28 19:12:40|169.46|166.58|169.46|166.58|169.46|166.58|169.35|166.47|0
1651173170000|2022-04-28 19:12:50|169.35|166.47|169.13|166.25|169.35|166.47|168.91|166.03|0
1651173180000|2022-04-28 19:13:00|169.02|166.14|169.02|166.14|169.02|166.14|168.97|166.09|0
1651173190000|2022-04-28 19:13:10|168.91|166.03|169.02|166.14|169.24|166.36|168.91|166.03|0
1651173200000|2022-04-28 19:13:20|169.13|166.25|168.97|166.09|169.13|166.25|168.97|166.09|0
1651173210000|2022-04-28 19:13:30|169.02|166.14|168.69|165.81|169.02|166.14|168.69|165.81|0
1651173220000|2022-04-28 19:13:40|168.58|165.7|168.58|165.7|168.64|165.76|168.58|165.7|0
1651173230000|2022-04-28 19:13:50|168.91|166.03|168.69|165.81|168.91|166.03|168.69|165.81|0
1651173240000|2022-04-28 19:14:00|168.58|165.7|168.58|165.7|168.58|165.7|168.36|165.48|0
1651173250000|2022-04-28 19:14:10|168.36|165.48|168.36|165.48|168.47|165.59|168.36|165.48|0
1651173260000|2022-04-28 19:14:20|168.47|165.59|168.91|166.03|168.91|166.03|168.47|165.59|0
1651173270000|2022-04-28 19:14:30|168.8|165.92|168.42|165.54|168.8|165.92|168.42|165.54|0
1651173280000|2022-04-28 19:14:40|168.47|165.59|168.8|165.92|168.8|165.92|168.47|165.59|0
1651173290000|2022-04-28 19:14:50|168.69|165.81|168.75|165.87|168.75|165.87|168.69|165.81|0
1651173300000|2022-04-28 19:15:00|168.91|166.03|168.8|165.92|169.02|166.14|168.8|165.92|0
1651173310000|2022-04-28 19:15:10|169.02|166.14|169.13|166.25|169.13|166.25|168.91|166.03|0
1651173320000|2022-04-28 19:15:20|168.91|166.03|169.13|166.25|169.13|166.25|168.69|165.81|0
1651173330000|2022-04-28 19:15:30|169.24|166.36|169.46|166.58|169.46|166.58|169.24|166.36|0
1651173340000|2022-04-28 19:15:40|169.35|166.47|169.24|166.36|169.57|166.69|169.24|166.36|0
1651173350000|2022-04-28 19:15:50|169.13|166.25|169.35|166.47|169.57|166.69|169.13|166.25|0
1651173360000|2022-04-28 19:16:00|169.46|166.58|168.91|166.03|169.46|166.58|168.8|165.92|0
1651173370000|2022-04-28 19:16:10|168.85|165.97|168.8|165.92|168.85|165.97|168.8|165.92|0
1651173380000|2022-04-28 19:16:20|168.47|165.59|168.14|165.26|168.47|165.59|168.14|165.26|0
1651173390000|2022-04-28 19:16:30|168.03|165.15|168.25|165.37|168.25|165.37|168.03|165.15|0
1651173400000|2022-04-28 19:16:40|168.14|165.26|167.97|165.09|168.14|165.26|167.97|165.09|0
1651173410000|2022-04-28 19:16:50|167.7|164.82|167.43|164.55|167.7|164.82|167.37|164.49|0
1651173420000|2022-04-28 19:17:00|167.37|164.49|167.59|164.71|167.59|164.71|167.15|164.27|0
1651173430000|2022-04-28 19:17:10|167.7|164.82|168.14|165.26|168.25|165.37|167.7|164.82|0
1651173440000|2022-04-28 19:17:20|168.47|165.59|168.14|165.26|168.47|165.59|168.14|165.26|0
1651173450000|2022-04-28 19:17:30|168.36|165.48|168.36|165.48|168.36|165.48|168.14|165.26|0
1651173460000|2022-04-28 19:17:40|168.25|165.37|168.14|165.26|168.36|165.48|168.14|165.26|0
1651173470000|2022-04-28 19:17:50|167.92|165.04|167.81|164.93|167.92|165.04|167.81|164.93|0
1651173480000|2022-04-28 19:18:00|167.92|165.04|167.81|164.93|167.92|165.04|167.7|164.82|0
1651173490000|2022-04-28 19:18:10|167.7|164.82|167.92|165.04|167.92|165.04|167.7|164.82|0
1651173500000|2022-04-28 19:18:20|167.81|164.93|167.92|165.04|167.92|165.04|167.81|164.93|0
1651173510000|2022-04-28 19:18:30|167.81|164.93|167.7|164.82|167.92|165.04|167.7|164.82|0
1651173520000|2022-04-28 19:18:40|167.59|164.71|167.59|164.71|167.7|164.82|167.59|164.71|0
1651173530000|2022-04-28 19:18:50|167.48|164.6|167.59|164.71|167.59|164.71|167.48|164.6|0
1651173540000|2022-04-28 19:19:00|167.7|164.82|167.26|164.38|167.7|164.82|167.26|164.38|0
1651173550000|2022-04-28 19:19:10|167.37|164.49|167.37|164.49|167.48|164.6|167.37|164.49|0
1651173560000|2022-04-28 19:19:20|167.42|164.54|167.26|164.38|167.42|164.54|167.26|164.38|0
1651173570000|2022-04-28 19:19:30|167.37|164.49|166.93|164.05|167.37|164.49|166.93|164.05|0
1651173580000|2022-04-28 19:19:40|166.82|163.94|166.71|163.83|166.88|164|166.71|163.83|0
1651173590000|2022-04-28 19:19:50|166.82|163.94|166.71|163.83|166.93|164.05|166.71|163.83|0
1651173600000|2022-04-28 19:20:00|166.6|163.72|166.49|163.61|166.6|163.72|166.49|163.61|0
1651173610000|2022-04-28 19:20:10|166.6|163.72|166.71|163.83|166.71|163.83|166.49|163.61|0
1651173620000|2022-04-28 19:20:20|167.04|164.16|167.15|164.27|167.15|164.27|167.04|164.16|0
1651173630000|2022-04-28 19:20:30|167.26|164.38|166.93|164.05|167.26|164.38|166.93|164.05|0
1651173640000|2022-04-28 19:20:40|167.04|164.16|167.15|164.27|167.15|164.27|166.93|164.05|0
1651173650000|2022-04-28 19:20:50|167.26|164.38|166.93|164.05|167.26|164.38|166.93|164.05|0
1651173660000|2022-04-28 19:21:00|167.15|164.27|166.88|164|167.15|164.27|166.82|163.94|0
1651173670000|2022-04-28 19:21:10|166.93|164.05|166.71|163.83|167.04|164.16|166.6|163.72|0
1651173680000|2022-04-28 19:21:20|166.6|163.72|166.6|163.72|166.6|163.72|166.49|163.61|0
1651173690000|2022-04-28 19:21:30|166.49|163.61|166.16|163.28|166.49|163.61|166.05|163.17|0
1651173700000|2022-04-28 19:21:40|166.27|163.39|167.38|164.5|167.38|164.5|166.27|163.39|0
1651173710000|2022-04-28 19:21:50|167.6|164.72|167.67|164.79|167.67|164.79|167.6|164.72|0
1651173720000|2022-04-28 19:22:00|167.56|164.68|167.34|164.46|167.56|164.68|167.34|164.46|0
1651173730000|2022-04-28 19:22:10|167.45|164.57|167.12|164.24|167.45|164.57|167.12|164.24|0
1651173740000|2022-04-28 19:22:20|167.23|164.35|167.01|164.13|167.34|164.46|167.01|164.13|0
1651173750000|2022-04-28 19:22:30|166.91|164.03|166.8|163.92|167.01|164.13|166.8|163.92|0
1651173760000|2022-04-28 19:22:40|166.91|164.03|166.8|163.92|167.01|164.13|166.8|163.92|0
1651173770000|2022-04-28 19:22:50|166.36|163.48|166.25|163.37|166.36|163.48|166.14|163.26|0
1651173780000|2022-04-28 19:23:00|166.04|163.16|165.71|162.83|166.04|163.16|165.71|162.83|0
1651173790000|2022-04-28 19:23:10|165.82|162.94|165.82|162.94|165.82|162.94|165.82|162.94|0
1651173800000|2022-04-28 19:23:20|165.71|162.83|165.49|162.61|165.71|162.83|165.49|162.61|0
1651173810000|2022-04-28 19:23:30|165.6|162.72|165.93|163.05|165.93|163.05|165.6|162.72|0
1651173820000|2022-04-28 19:23:40|165.82|162.94|165.82|162.94|165.82|162.94|165.71|162.83|0
1651173830000|2022-04-28 19:23:50|165.71|162.83|165.6|162.72|165.71|162.83|165.6|162.72|0
1651173840000|2022-04-28 19:24:00|165.49|162.61|165.71|162.83|165.71|162.83|165.49|162.61|0
1651173850000|2022-04-28 19:24:10|165.6|162.72|165.6|162.72|165.82|162.94|165.6|162.72|0
1651173860000|2022-04-28 19:24:20|165.71|162.83|165.6|162.72|165.71|162.83|165.6|162.72|0
1651173870000|2022-04-28 19:24:30|165.49|162.61|165.6|162.72|165.71|162.83|165.49|162.61|0
1651173880000|2022-04-28 19:24:40|165.49|162.61|165.6|162.72|165.6|162.72|165.38|162.5|0
1651173890000|2022-04-28 19:24:50|165.49|162.61|165.49|162.61|165.49|162.61|165.49|162.61|0
1651173900000|2022-04-28 19:25:00|165.82|162.94|165.82|162.94|165.93|163.05|165.82|162.94|0
1651173910000|2022-04-28 19:25:10|165.71|162.83|165.6|162.72|165.93|163.05|165.6|162.72|0
1651173920000|2022-04-28 19:25:20|165.71|162.83|165.93|163.05|165.93|163.05|165.71|162.83|0
1651173930000|2022-04-28 19:25:30|165.82|162.94|165.82|162.94|165.82|162.94|165.71|162.83|0
1651173940000|2022-04-28 19:25:40|165.71|162.83|165.82|162.94|165.82|162.94|165.71|162.83|0
1651173950000|2022-04-28 19:25:50|166.14|163.26|166.14|163.26|166.14|163.26|165.82|162.94|0
1651173960000|2022-04-28 19:26:00|166.03|163.15|165.82|162.94|166.14|163.26|165.82|162.94|0
1651173970000|2022-04-28 19:26:10|166.03|163.15|165.92|163.04|166.03|163.15|165.82|162.94|0
1651173980000|2022-04-28 19:26:20|166.03|163.15|166.68|163.8|166.68|163.8|166.03|163.15|0
1651173990000|2022-04-28 19:26:30|167.01|164.13|167.12|164.24|167.12|164.24|167.01|164.13|0
1651174000000|2022-04-28 19:26:40|167.23|164.35|167.67|164.79|167.67|164.79|167.23|164.35|0
1651174010000|2022-04-28 19:26:50|167.99|165.11|167.67|164.79|167.99|165.11|167.56|164.68|0
1651174020000|2022-04-28 19:27:00|167.88|165|167.61|164.73|167.99|165.11|167.61|164.73|0
1651174030000|2022-04-28 19:27:10|167.23|164.35|167.67|164.79|167.67|164.79|167.23|164.35|0
1651174040000|2022-04-28 19:27:20|167.56|164.68|167.45|164.57|167.67|164.79|167.45|164.57|0
1651174050000|2022-04-28 19:27:30|167.34|164.46|167.23|164.35|167.34|164.46|167.12|164.24|0
1651174060000|2022-04-28 19:27:40|167.34|164.46|167.34|164.46|167.34|164.46|167.34|164.46|0
1651174070000|2022-04-28 19:27:50|167.23|164.35|167.12|164.24|167.23|164.35|167.01|164.13|0
1651174080000|2022-04-28 19:28:00|167.01|164.13|166.9|164.02|167.23|164.35|166.9|164.02|0
1651174090000|2022-04-28 19:28:10|166.57|163.69|166.79|163.91|166.79|163.91|166.57|163.69|0
1651174100000|2022-04-28 19:28:20|166.68|163.8|166.79|163.91|166.79|163.91|166.68|163.8|0
1651174110000|2022-04-28 19:28:30|166.9|164.02|167.01|164.13|167.12|164.24|166.9|164.02|0
1651174120000|2022-04-28 19:28:40|167.45|164.57|167.23|164.35|167.45|164.57|167.23|164.35|0
1651174130000|2022-04-28 19:28:50|167.01|164.13|166.9|164.02|167.01|164.13|166.9|164.02|0
1651174140000|2022-04-28 19:29:00|167.12|164.24|167.34|164.46|167.34|164.46|166.9|164.02|0
1651174150000|2022-04-28 19:29:10|167.45|164.57|167.77|164.89|167.77|164.89|167.45|164.57|0
1651174160000|2022-04-28 19:29:20|167.88|165|167.77|164.89|167.88|165|167.77|164.89|0
1651174170000|2022-04-28 19:29:30|167.88|165|167.99|165.11|167.99|165.11|167.88|165|0
1651174180000|2022-04-28 19:29:40|168.1|165.22|168.76|165.88|168.76|165.88|168.1|165.22|0
1651174190000|2022-04-28 19:29:50|168.65|165.77|169.09|166.21|169.09|166.21|168.65|165.77|0
1651174200000|2022-04-28 19:30:00|169.2|166.32|169.09|166.21|169.2|166.32|168.76|165.88|0
1651174210000|2022-04-28 19:30:10|168.98|166.1|168.76|165.88|168.98|166.1|168.65|165.77|0
1651174220000|2022-04-28 19:30:20|168.87|165.99|168.98|166.1|169.2|166.32|168.87|165.99|0
1651174230000|2022-04-28 19:30:30|169.09|166.21|169.47|166.59|169.47|166.59|169.09|166.21|0
1651174240000|2022-04-28 19:30:40|169.53|166.65|169.97|167.09|169.97|167.09|169.53|166.65|0
1651174250000|2022-04-28 19:30:50|169.86|166.98|169.97|167.09|169.97|167.09|169.86|166.98|0
1651174260000|2022-04-28 19:31:00|170.63|167.75|170.52|167.64|170.63|167.75|170.52|167.64|0
1651174270000|2022-04-28 19:31:10|170.3|167.42|169.75|166.87|170.3|167.42|169.75|166.87|0
1651174280000|2022-04-28 19:31:20|169.64|166.76|169.86|166.98|169.86|166.98|169.53|166.65|0
1651174290000|2022-04-28 19:31:30|169.97|167.09|169.75|166.87|169.97|167.09|169.75|166.87|0
1651174300000|2022-04-28 19:31:40|170.08|167.2|170.08|167.2|170.19|167.31|170.08|167.2|0
1651174310000|2022-04-28 19:31:50|170.19|167.31|170.3|167.42|170.3|167.42|170.19|167.31|0
1651174320000|2022-04-28 19:32:00|170.08|167.2|169.75|166.87|170.08|167.2|169.53|166.65|0
1651174330000|2022-04-28 19:32:10|169.53|166.65|169.53|166.65|169.53|166.65|169.42|166.54|0
1651174340000|2022-04-28 19:32:20|169.42|166.54|169.97|167.09|169.97|167.09|169.42|166.54|0
1651174350000|2022-04-28 19:32:30|170.19|167.31|170.3|167.42|170.3|167.42|170.13|167.25|0
1651174360000|2022-04-28 19:32:40|170.41|167.53|170.3|167.42|170.41|167.53|170.19|167.31|0
1651174370000|2022-04-28 19:32:50|170.19|167.31|170.52|167.64|170.52|167.64|170.19|167.31|0
1651174380000|2022-04-28 19:33:00|170.63|167.75|170.52|167.64|170.63|167.75|170.52|167.64|0
1651174390000|2022-04-28 19:33:10|170.3|167.42|170.52|167.64|170.52|167.64|170.3|167.42|0
1651174400000|2022-04-28 19:33:20|170.47|167.59|170.96|168.08|170.96|168.08|170.47|167.59|0
1651174410000|2022-04-28 19:33:30|170.85|167.97|171.18|168.3|171.18|168.3|170.74|167.86|0
1651174420000|2022-04-28 19:33:40|171.07|168.19|171.4|168.52|171.4|168.52|171.07|168.19|0
1651174430000|2022-04-28 19:33:50|171.29|168.41|171.52|168.64|171.52|168.64|171.29|168.41|0
1651174440000|2022-04-28 19:34:00|171.74|168.86|172.18|169.3|172.18|169.3|171.74|168.86|0
1651174450000|2022-04-28 19:34:10|172.07|169.19|172.18|169.3|172.18|169.3|172.07|169.19|0
1651174460000|2022-04-28 19:34:20|172.07|169.19|173.36|170.48|173.58|170.7|172.07|169.19|0
1651174470000|2022-04-28 19:34:30|173.41|170.53|173.75|170.87|173.75|170.87|173.41|170.53|0
1651174490000|2022-04-28 19:34:50|173.64|170.76|173.41|170.53|173.64|170.76|173.41|170.53|0
1651174500000|2022-04-28 19:35:00|173.3|170.42|173.3|170.42|173.41|170.53|173.3|170.42|0
1651174510000|2022-04-28 19:35:10|173.41|170.53|173.75|170.87|173.75|170.87|173.41|170.53|0
1651174520000|2022-04-28 19:35:20|173.52|170.64|173.64|170.76|173.64|170.76|173.41|170.53|0
1651174530000|2022-04-28 19:35:30|173.52|170.64|173.52|170.64|173.75|170.87|173.52|170.64|0
1651174540000|2022-04-28 19:35:40|173.41|170.53|173.41|170.53|173.41|170.53|173.41|170.53|0
1651174550000|2022-04-28 19:35:50|173.63|170.75|173.63|170.75|173.75|170.87|173.63|170.75|0
1651174560000|2022-04-28 19:36:00|173.75|170.87|173.75|170.87|173.75|170.87|173.75|170.87|0
1651174570000|2022-04-28 19:36:10|173.3|170.42|173.86|170.98|174.08|171.2|173.3|170.42|0
1651174580000|2022-04-28 19:36:20|173.97|171.09|174.3|171.42|174.3|171.42|173.97|171.09|0
1651174590000|2022-04-28 19:36:30|174.19|171.31|173.97|171.09|174.3|171.42|173.97|171.09|0
1651174600000|2022-04-28 19:36:40|173.69|170.81|173.75|170.87|173.97|171.09|173.52|170.64|0
1651174610000|2022-04-28 19:36:50|174.08|171.2|174.3|171.42|174.3|171.42|174.08|171.2|0
1651174620000|2022-04-28 19:37:00|174.97|172.09|174.97|172.09|174.97|172.09|174.97|172.09|0
1651174630000|2022-04-28 19:37:10|174.75|171.87|174.97|172.09|175.09|172.21|174.75|171.87|0
1651174640000|2022-04-28 19:37:20|175.2|172.32|175.09|172.21|175.2|172.32|175.09|172.21|0
1651174650000|2022-04-28 19:37:30|174.86|171.98|174.53|171.65|174.86|171.98|174.53|171.65|0
1651174660000|2022-04-28 19:37:40|174.3|171.42|174.08|171.2|174.3|171.42|174.08|171.2|0
1651174670000|2022-04-28 19:37:50|173.97|171.09|173.3|170.42|173.97|171.09|173.3|170.42|0
1651174680000|2022-04-28 19:38:00|172.74|169.86|172.19|169.31|172.74|169.86|172.19|169.31|0
1651174690000|2022-04-28 19:38:10|172.41|169.53|172.74|169.86|172.74|169.86|172.41|169.53|0
1651174700000|2022-04-28 19:38:20|172.52|169.64|173.19|170.31|173.19|170.31|172.52|169.64|0
1651174710000|2022-04-28 19:38:30|173.52|170.64|173.58|170.7|173.63|170.75|173.41|170.53|0
1651174720000|2022-04-28 19:38:40|173.86|170.98|173.3|170.42|173.86|170.98|173.3|170.42|0
1651174730000|2022-04-28 19:38:50|173.52|170.64|173.97|171.09|173.97|171.09|173.19|170.31|0
1651174740000|2022-04-28 19:39:00|174.41|171.53|175.53|172.65|175.53|172.65|174.41|171.53|0
1651174750000|2022-04-28 19:39:10|175.87|172.99|174.75|171.87|175.87|172.99|174.75|171.87|0
1651174760000|2022-04-28 19:39:20|174.41|171.53|175.31|172.43|175.31|172.43|174.41|171.53|0
1651174770000|2022-04-28 19:39:30|175.2|172.32|175.37|172.49|175.42|172.54|175.2|172.32|0
1651174780000|2022-04-28 19:39:40|174.97|172.09|174.86|171.98|174.97|172.09|174.75|171.87|0
1651174790000|2022-04-28 19:39:50|174.52|171.64|174.19|171.31|174.52|171.64|174.08|171.2|0
1651174800000|2022-04-28 19:40:00|174.3|171.42|174.41|171.53|174.41|171.53|174.19|171.31|0
1651174810000|2022-04-28 19:40:10|173.97|171.09|174.3|171.42|174.3|171.42|173.85|170.97|0
1651174820000|2022-04-28 19:40:20|174.25|171.37|173.52|170.64|174.3|171.42|173.52|170.64|0
1651174830000|2022-04-28 19:40:30|173.41|170.53|173.35|170.47|173.52|170.64|173.3|170.42|0
1651174840000|2022-04-28 19:40:40|173.41|170.53|173.19|170.31|173.41|170.53|172.96|170.08|0
1651174850000|2022-04-28 19:40:50|172.96|170.08|172.41|169.53|172.96|170.08|172.41|169.53|0
1651174860000|2022-04-28 19:41:00|172.63|169.75|172.3|169.42|172.63|169.75|172.19|169.31|0
1651174870000|2022-04-28 19:41:10|172.08|169.2|171.97|169.09|172.08|169.2|171.86|168.98|0
1651174880000|2022-04-28 19:41:20|171.86|168.98|171.52|168.64|171.86|168.98|171.52|168.64|0
1651174890000|2022-04-28 19:41:30|171.69|168.81|172.08|169.2|172.08|169.2|171.63|168.75|0
1651174900000|2022-04-28 19:41:40|172.19|169.31|172.63|169.75|172.63|169.75|172.08|169.2|0
1651174910000|2022-04-28 19:41:50|172.41|169.53|172.52|169.64|172.52|169.64|172.41|169.53|0
1651174920000|2022-04-28 19:42:00|172.63|169.75|172.19|169.31|172.63|169.75|172.19|169.31|0
1651174930000|2022-04-28 19:42:10|172.41|169.53|172.41|169.53|172.63|169.75|172.41|169.53|0
1651174940000|2022-04-28 19:42:20|172.19|169.31|172.74|169.86|172.74|169.86|172.19|169.31|0
1651174950000|2022-04-28 19:42:30|172.69|169.81|172.63|169.75|172.74|169.86|172.63|169.75|0
1651174960000|2022-04-28 19:42:40|172.41|169.53|173.07|170.19|173.07|170.19|172.41|169.53|0
1651174970000|2022-04-28 19:42:50|173.13|170.25|173.74|170.86|173.74|170.86|173.13|170.25|0
1651174980000|2022-04-28 19:43:00|173.85|170.97|174.07|171.19|174.07|171.19|173.63|170.75|0
1651174990000|2022-04-28 19:43:10|174.19|171.31|174.07|171.19|174.19|171.31|174.07|171.19|0
1651175000000|2022-04-28 19:43:20|174.19|171.31|174.3|171.42|174.3|171.42|174.07|171.19|0
1651175010000|2022-04-28 19:43:30|174.19|171.31|175.19|172.31|175.19|172.31|174.19|171.31|0
1651175020000|2022-04-28 19:43:40|175.53|172.65|175.75|172.87|175.75|172.87|175.42|172.54|0
1651175030000|2022-04-28 19:43:50|175.64|172.76|175.42|172.54|175.75|172.87|175.42|172.54|0
1651175040000|2022-04-28 19:44:00|174.86|171.98|174.41|171.53|174.86|171.98|174.41|171.53|0
1651175050000|2022-04-28 19:44:10|174.97|172.09|175.3|172.42|175.3|172.42|174.97|172.09|0
1651175060000|2022-04-28 19:44:20|175.64|172.76|175.3|172.42|175.64|172.76|175.19|172.31|0
1651175070000|2022-04-28 19:44:30|175.42|172.54|175.86|172.98|175.86|172.98|175.42|172.54|0
1651175080000|2022-04-28 19:44:40|176.31|173.43|175.86|172.98|176.31|173.43|175.86|172.98|0
1651175090000|2022-04-28 19:44:50|175.75|172.87|175.75|172.87|176.04|173.16|175.75|172.87|0
1651175100000|2022-04-28 19:45:00|176.09|173.21|176.43|173.55|176.43|173.55|175.98|173.1|0
1651175110000|2022-04-28 19:45:10|176.31|173.43|175.98|173.1|176.31|173.43|175.98|173.1|0
1651175120000|2022-04-28 19:45:20|175.64|172.76|175.75|172.87|175.75|172.87|175.64|172.76|0
1651175130000|2022-04-28 19:45:30|175.53|172.65|175.08|172.2|175.53|172.65|174.97|172.09|0
1651175140000|2022-04-28 19:45:40|175.19|172.31|175.41|172.53|175.41|172.53|175.19|172.31|0
1651175150000|2022-04-28 19:45:50|174.97|172.09|174.3|171.42|174.97|172.09|174.18|171.3|0
1651175160000|2022-04-28 19:46:00|173.51|170.63|174.07|171.19|174.07|171.19|173.4|170.52|0
1651175170000|2022-04-28 19:46:10|173.85|170.97|174.74|171.86|174.74|171.86|173.85|170.97|0
1651175180000|2022-04-28 19:46:20|174.46|171.58|174.41|171.53|174.63|171.75|174.35|171.47|0
1651175190000|2022-04-28 19:46:30|175.24|172.36|175.24|172.36|175.47|172.59|175.24|172.36|0
1651175200000|2022-04-28 19:46:40|175.35|172.47|175.13|172.25|175.47|172.59|175.13|172.25|0
1651175210000|2022-04-28 19:46:50|175.02|172.14|175.13|172.25|175.13|172.25|174.91|172.03|0
1651175220000|2022-04-28 19:47:00|174.68|171.8|175.02|172.14|175.02|172.14|174.68|171.8|0
1651175230000|2022-04-28 19:47:10|174.79|171.91|175.13|172.25|175.13|172.25|174.79|171.91|0
1651175240000|2022-04-28 19:47:20|175.35|172.47|175.8|172.92|175.8|172.92|175.24|172.36|0
1651175250000|2022-04-28 19:47:30|175.91|173.03|176.03|173.15|176.03|173.15|175.91|173.03|0
1651175260000|2022-04-28 19:47:40|176.14|173.26|175.75|172.87|176.36|173.48|175.75|172.87|0
1651175270000|2022-04-28 19:47:50|175.97|173.09|176.99|174.11|176.99|174.11|175.86|172.98|0
1651175280000|2022-04-28 19:48:00|176.87|173.99|177.1|174.22|177.55|174.67|176.87|173.99|0
1651175290000|2022-04-28 19:48:10|176.65|173.77|176.2|173.32|176.65|173.77|176.2|173.32|0
1651175300000|2022-04-28 19:48:20|176.42|173.54|175.52|172.64|176.42|173.54|175.52|172.64|0
1651175310000|2022-04-28 19:48:30|175.63|172.75|175.63|172.75|175.63|172.75|175.41|172.53|0
1651175320000|2022-04-28 19:48:40|175.52|172.64|175.18|172.3|175.52|172.64|175.18|172.3|0
1651175330000|2022-04-28 19:48:50|175.29|172.41|175.18|172.3|175.29|172.41|175.07|172.19|0
1651175340000|2022-04-28 19:49:00|175.41|172.53|175.52|172.64|175.74|172.86|175.41|172.53|0
1651175350000|2022-04-28 19:49:10|175.97|173.09|175.41|172.53|175.97|173.09|175.41|172.53|0
1651175360000|2022-04-28 19:49:20|175.97|173.09|176.19|173.31|176.19|173.31|175.63|172.75|0
1651175370000|2022-04-28 19:49:30|177.32|174.44|176.76|173.88|177.32|174.44|176.76|173.88|0
1651175380000|2022-04-28 19:49:40|176.42|173.54|175.63|172.75|176.42|173.54|175.63|172.75|0
1651175390000|2022-04-28 19:49:50|175.52|172.64|175.74|172.86|175.74|172.86|175.29|172.41|0
1651175400000|2022-04-28 19:50:00|176.42|173.54|176.98|174.1|177.66|174.78|176.42|173.54|0
1651175410000|2022-04-28 19:50:10|177.55|174.67|178.8|175.92|178.8|175.92|177.55|174.67|0
1651175420000|2022-04-28 19:50:20|178.12|175.24|177.32|174.44|178.12|175.24|177.32|174.44|0
1651175430000|2022-04-28 19:50:30|177.21|174.33|177.78|174.9|177.89|175.01|177.21|174.33|0
1651175440000|2022-04-28 19:50:40|178.46|175.58|178.12|175.24|178.46|175.58|178.12|175.24|0
1651175450000|2022-04-28 19:50:50|178.23|175.35|178.46|175.58|178.46|175.58|178.23|175.35|0
1651175460000|2022-04-28 19:51:00|178.8|175.92|178.46|175.58|178.8|175.92|178.46|175.58|0
1651175470000|2022-04-28 19:51:10|178.57|175.69|179.48|176.6|179.48|176.6|178.57|175.69|0
1651175480000|2022-04-28 19:51:20|179.37|176.49|179.26|176.38|179.48|176.6|179.26|176.38|0
1651175490000|2022-04-28 19:51:30|178.91|176.03|178.8|175.92|179.26|176.38|178.8|175.92|0
1651175500000|2022-04-28 19:51:40|178.57|175.69|178.57|175.69|178.69|175.81|178.57|175.69|0
1651175510000|2022-04-28 19:51:50|177.66|174.78|177.78|174.9|177.78|174.9|177.44|174.56|0
1651175520000|2022-04-28 19:52:00|177.38|174.5|178.23|175.35|178.23|175.35|177.32|174.44|0
1651175530000|2022-04-28 19:52:10|178.46|175.58|179.14|176.26|179.14|176.26|178.46|175.58|0
1651175540000|2022-04-28 19:52:20|178.8|175.92|178.91|176.03|179.14|176.26|178.8|175.92|0
1651175550000|2022-04-28 19:52:30|179.14|176.26|178.68|175.8|179.25|176.37|178.68|175.8|0
1651175560000|2022-04-28 19:52:40|179.14|176.26|179.03|176.15|179.25|176.37|179.03|176.15|0
1651175570000|2022-04-28 19:52:50|178.68|175.8|178|175.12|178.68|175.8|178|175.12|0
1651175580000|2022-04-28 19:53:00|178.57|175.69|178.34|175.46|178.57|175.69|178.12|175.24|0
1651175590000|2022-04-28 19:53:10|178.57|175.69|178.68|175.8|179.03|176.15|178.46|175.58|0
1651175600000|2022-04-28 19:53:20|178.8|175.92|178.8|175.92|178.8|175.92|178.8|175.92|0
1651175610000|2022-04-28 19:53:30|179.03|176.15|178.23|175.35|179.03|176.15|178.23|175.35|0
1651175620000|2022-04-28 19:53:40|178.34|175.46|177.66|174.78|178.34|175.46|177.66|174.78|0
1651175630000|2022-04-28 19:53:50|177.77|174.89|177.55|174.67|177.89|175.01|177.55|174.67|0
1651175640000|2022-04-28 19:54:00|177.89|175.01|177.55|174.67|177.89|175.01|177.55|174.67|0
1651175650000|2022-04-28 19:54:10|178|175.12|177.55|174.67|178|175.12|177.55|174.67|0
1651175660000|2022-04-28 19:54:20|177.43|174.55|177.55|174.67|177.55|174.67|177.21|174.33|0
1651175670000|2022-04-28 19:54:30|177.32|174.44|177.32|174.44|177.43|174.55|177.32|174.44|0
1651175680000|2022-04-28 19:54:40|176.42|173.54|176.19|173.31|176.42|173.54|176.08|173.2|0
1651175690000|2022-04-28 19:54:50|176.3|173.42|176.87|173.99|176.87|173.99|176.3|173.42|0
1651175700000|2022-04-28 19:55:00|177.49|174.61|177.94|175.06|177.94|175.06|177.49|174.61|0
1651175710000|2022-04-28 19:55:10|178.51|175.63|178.11|175.23|178.51|175.63|178.11|175.23|0
1651175720000|2022-04-28 19:55:20|178.05|175.17|178.51|175.63|178.51|175.63|178.05|175.17|0
1651175730000|2022-04-28 19:55:30|179.08|176.2|178.45|175.57|179.08|176.2|178.22|175.34|0
1651175740000|2022-04-28 19:55:40|178.8|175.92|179.92|177.04|179.92|177.04|178.8|175.92|0
1651175750000|2022-04-28 19:55:50|180.15|177.27|180.26|177.38|180.26|177.38|180.15|177.27|0
1651175760000|2022-04-28 19:56:00|180.15|177.27|180.84|177.96|180.84|177.96|180.15|177.27|0
1651175770000|2022-04-28 19:56:10|180.95|178.07|180.15|177.27|180.95|178.07|180.15|177.27|0
1651175780000|2022-04-28 19:56:20|180.26|177.38|179.92|177.04|180.26|177.38|179.92|177.04|0
1651175790000|2022-04-28 19:56:30|180.03|177.15|179.81|176.93|180.03|177.15|179.81|176.93|0
1651175800000|2022-04-28 19:56:40|179.58|176.7|179.35|176.47|179.69|176.81|179.35|176.47|0
1651175810000|2022-04-28 19:56:50|179.12|176.24|178.61|175.73|179.12|176.24|178.55|175.67|0
1651175820000|2022-04-28 19:57:00|178.21|175.33|178.32|175.44|178.32|175.44|177.98|175.1|0
1651175830000|2022-04-28 19:57:10|178.1|175.22|177.64|174.76|178.1|175.22|177.42|174.54|0
1651175840000|2022-04-28 19:57:20|177.98|175.1|177.98|175.1|178.1|175.22|177.98|175.1|0
1651175850000|2022-04-28 19:57:30|177.76|174.88|177.3|174.42|177.76|174.88|177.3|174.42|0
1651175860000|2022-04-28 19:57:40|177.64|174.76|177.47|174.59|177.64|174.76|177.42|174.54|0
1651175870000|2022-04-28 19:57:50|177.3|174.42|177.42|174.54|177.87|174.99|177.3|174.42|0
1651175880000|2022-04-28 19:58:00|177.87|174.99|177.53|174.65|177.87|174.99|177.42|174.54|0
1651175890000|2022-04-28 19:58:10|177.64|174.76|177.64|174.76|177.64|174.76|177.08|174.2|0
1651175900000|2022-04-28 19:58:20|177.59|174.71|177.3|174.42|177.64|174.76|177.3|174.42|0
1651175910000|2022-04-28 19:58:30|177.08|174.2|177.08|174.2|177.41|174.53|177.08|174.2|0
1651175920000|2022-04-28 19:58:40|176.96|174.08|176.62|173.74|176.96|174.08|176.62|173.74|0
1651175930000|2022-04-28 19:58:50|176.74|173.86|177.08|174.2|177.25|174.37|176.74|173.86|0
1651175940000|2022-04-28 19:59:00|177.19|174.31|176.85|173.97|177.19|174.31|176.51|173.63|0
1651175950000|2022-04-28 19:59:10|176.4|173.52|176.62|173.74|176.62|173.74|176.17|173.29|0
1651175960000|2022-04-28 19:59:20|176.51|173.63|175.95|173.07|176.51|173.63|175.83|172.95|0
1651175970000|2022-04-28 19:59:30|176.4|173.52|176.51|173.63|176.62|173.74|176.4|173.52|0
1651175980000|2022-04-28 19:59:40|176.62|173.74|175.83|172.95|176.62|173.74|175.83|172.95|0
1651175990000|2022-04-28 19:59:50|175.72|172.84|174.49|171.61|175.72|172.84|174.49|171.61|0
1651176010000|2022-04-28 20:00:10|176.4|173.52|175.5|172.62|176.4|173.52|175.5|172.62|0
1651176020000|2022-04-28 20:00:20|174.49|171.61|174.71|171.83|174.94|172.06|174.49|171.61|0
1651176030000|2022-04-28 20:00:30|174.6|171.72|174.71|171.83|174.94|172.06|174.26|171.38|0
1651176040000|2022-04-28 20:00:40|175.27|172.39|175.5|172.62|175.61|172.73|175.27|172.39|0
1651176050000|2022-04-28 20:00:50|175.83|172.95|177.07|174.19|177.07|174.19|175.83|172.95|0
1651176060000|2022-04-28 20:01:00|178.55|175.67|178.77|175.89|179.57|176.69|178.55|175.67|0
1651176070000|2022-04-28 20:01:10|180.26|177.38|180.14|177.26|180.49|177.61|179.34|176.46|0
1651176080000|2022-04-28 20:01:20|180.83|177.95|182.21|179.33|182.21|179.33|180.6|177.72|0
1651176090000|2022-04-28 20:01:30|183.48|180.6|183.72|180.84|184.53|181.65|183.02|180.14|0
1651176100000|2022-04-28 20:01:40|184.41|181.53|184.41|181.53|184.41|181.53|184.3|181.42|0
1651176110000|2022-04-28 20:01:50|184.07|181.19|184.41|181.53|184.41|181.53|184.07|181.19|0
1651176120000|2022-04-28 20:02:00|184.76|181.88|187.46|184.58|187.46|184.58|184.76|181.88|0
1651176130000|2022-04-28 20:02:10|188.64|185.76|188.4|185.52|188.64|185.76|187.99|185.11|0
1651176140000|2022-04-28 20:02:20|187.93|185.05|185.29|182.41|187.93|185.05|185.29|182.41|0
1651176150000|2022-04-28 20:02:30|184.53|181.65|185.7|182.82|186.05|183.17|184.53|181.65|0
1651176160000|2022-04-28 20:02:40|187.1|184.22|186.05|183.17|187.46|184.58|186.05|183.17|0
1651176170000|2022-04-28 20:02:50|185.81|182.93|187.52|184.64|187.52|184.64|185.17|182.29|0
1651176180000|2022-04-28 20:03:00|186.99|184.11|185.46|182.58|186.99|184.11|185.46|182.58|0
1651176190000|2022-04-28 20:03:10|184.53|181.65|185.76|182.88|185.76|182.88|184.53|181.65|0
1651176200000|2022-04-28 20:03:20|186.28|183.4|185.11|182.23|186.28|183.4|185.11|182.23|0
1651176210000|2022-04-28 20:03:30|186.16|183.28|185.34|182.46|186.16|183.28|185.34|182.46|0
1651176220000|2022-04-28 20:03:40|185.93|183.05|186.05|183.17|186.05|183.17|185.7|182.82|0
1651176230000|2022-04-28 20:03:50|185.11|182.23|185.06|182.18|185.41|182.53|184.99|182.11|0
1651176240000|2022-04-28 20:04:00|184.41|181.53|184.47|181.59|185.23|182.35|184.41|181.53|0
1651176250000|2022-04-28 20:04:10|184.88|182|185.23|182.35|185.23|182.35|184.82|181.94|0
1651176260000|2022-04-28 20:04:20|184.88|182|184.53|181.65|185.05|182.17|184.53|181.65|0
1651176270000|2022-04-28 20:04:30|184.3|181.42|183.77|180.89|184.41|181.53|183.77|180.89|0
1651176280000|2022-04-28 20:04:40|184.01|181.13|183.95|181.07|184.01|181.13|183.71|180.83|0
1651176290000|2022-04-28 20:04:50|184.53|181.65|183.25|180.37|184.53|181.65|183.25|180.37|0
1651176300000|2022-04-28 20:05:00|183.48|180.6|183.48|180.6|183.66|180.78|183.37|180.49|0
1651176310000|2022-04-28 20:05:10|182.73|179.85|182.44|179.56|182.73|179.85|181.98|179.1|0
1651176320000|2022-04-28 20:05:20|182.09|179.21|182.32|179.44|182.32|179.44|182.09|179.21|0
1651176330000|2022-04-28 20:05:30|182.09|179.21|181.52|178.64|182.09|179.21|181.52|178.64|0
1651176340000|2022-04-28 20:05:40|181.4|178.52|182.09|179.21|182.09|179.21|181.4|178.52|0
1651176350000|2022-04-28 20:05:50|181.98|179.1|181.75|178.87|181.98|179.1|181.52|178.64|0
1651176360000|2022-04-28 20:06:00|181.86|178.98|181.29|178.41|181.86|178.98|181.29|178.41|0
1651176370000|2022-04-28 20:06:10|180.71|177.83|181.75|178.87|181.75|178.87|180.6|177.72|0
1651176380000|2022-04-28 20:06:20|182.21|179.33|182.21|179.33|182.21|179.33|181.98|179.1|0
1651176390000|2022-04-28 20:06:30|182.44|179.56|182.21|179.33|182.44|179.56|182.09|179.21|0
1651176400000|2022-04-28 20:06:40|182.55|179.67|182.09|179.21|182.9|180.02|182.09|179.21|0
1651176410000|2022-04-28 20:06:50|182.21|179.33|182.67|179.79|182.79|179.91|182.21|179.33|0
1651176420000|2022-04-28 20:07:00|182.21|179.33|182.21|179.33|182.21|179.33|182.21|179.33|0
1651176430000|2022-04-28 20:07:10|183.08|180.2|183.48|180.6|183.48|180.6|182.67|179.79|0
1651176440000|2022-04-28 20:07:20|183.6|180.72|183.13|180.25|183.6|180.72|183.13|180.25|0
1651176450000|2022-04-28 20:07:30|183.48|180.6|183.83|180.95|183.83|180.95|183.25|180.37|0
1651176460000|2022-04-28 20:07:40|183.6|180.72|183.66|180.78|183.66|180.78|183.6|180.72|0
1651176470000|2022-04-28 20:07:50|183.94|181.06|182.18|179.3|183.94|181.06|182.07|179.19|0
1651176480000|2022-04-28 20:08:00|183.63|180.75|183.4|180.52|183.75|180.87|183.4|180.52|0
1651176490000|2022-04-28 20:08:10|184.56|181.68|184.44|181.56|184.56|181.68|184.33|181.45|0
1651176500000|2022-04-28 20:08:20|184.21|181.33|185.69|182.81|185.69|182.81|184.21|181.33|0
1651176510000|2022-04-28 20:08:30|185.46|182.58|185.46|182.58|185.69|182.81|185.46|182.58|0
1651176520000|2022-04-28 20:08:40|185.11|182.23|185.58|182.7|185.58|182.7|184.64|181.76|0
1651176530000|2022-04-28 20:08:50|185.81|182.93|185.69|182.81|186.39|183.51|185.69|182.81|0
1651176540000|2022-04-28 20:09:00|185.58|182.7|186.39|183.51|186.39|183.51|185.58|182.7|0
1651176550000|2022-04-28 20:09:10|185.81|182.93|186.1|183.22|186.1|183.22|185.81|182.93|0
1651176560000|2022-04-28 20:09:20|186.04|183.16|186.1|183.22|186.1|183.22|186.04|183.16|0
1651176570000|2022-04-28 20:09:30|185.93|183.05|186.98|184.1|186.98|184.1|185.93|183.05|0
1651176580000|2022-04-28 20:09:40|186.74|183.86|186.51|183.63|186.74|183.86|186.16|183.28|0
1651176590000|2022-04-28 20:09:50|186.1|183.22|186.16|183.28|186.39|183.51|186.1|183.22|0
1651176600000|2022-04-28 20:10:00|186.86|183.98|185.81|182.93|186.86|183.98|185.81|182.93|0
1651176610000|2022-04-28 20:10:10|185.46|182.58|184.94|182.06|185.46|182.58|184.76|181.88|0
1651176620000|2022-04-28 20:10:20|184.29|181.41|184.88|182|184.88|182|184.29|181.41|0
1651176630000|2022-04-28 20:10:30|184.99|182.11|185.81|182.93|185.81|182.93|184.99|182.11|0
1651176640000|2022-04-28 20:10:40|185.99|183.11|185.81|182.93|185.99|183.11|185.34|182.46|0
1651176650000|2022-04-28 20:10:50|186.16|183.28|186.51|183.63|186.51|183.63|186.16|183.28|0
1651176660000|2022-04-28 20:11:00|186.63|183.75|186.04|183.16|186.63|183.75|186.04|183.16|0
1651176670000|2022-04-28 20:11:10|185.92|183.04|185.69|182.81|185.92|183.04|185.69|182.81|0
1651176680000|2022-04-28 20:11:20|186.04|183.16|186.28|183.4|186.28|183.4|186.04|183.16|0
1651176690000|2022-04-28 20:11:30|186.27|183.39|186.27|183.39|186.51|183.63|186.27|183.39|0
1651176700000|2022-04-28 20:11:40|186.04|183.16|186.34|183.46|186.39|183.51|186.04|183.16|0
1651176710000|2022-04-28 20:11:50|185.81|182.93|185.69|182.81|185.81|182.93|185.69|182.81|0
1651176720000|2022-04-28 20:12:00|186.04|183.16|185.57|182.69|186.16|183.28|185.57|182.69|0
1651176730000|2022-04-28 20:12:10|185.81|182.93|185.46|182.58|185.81|182.93|185.46|182.58|0
1651176740000|2022-04-28 20:12:20|184.87|181.99|184.41|181.53|185.05|182.17|184.41|181.53|0
1651176750000|2022-04-28 20:12:30|185.11|182.23|185.46|182.58|185.46|182.58|185.11|182.23|0
1651176760000|2022-04-28 20:12:40|186.27|183.39|186.39|183.51|186.39|183.51|186.27|183.39|0
1651176770000|2022-04-28 20:12:50|186.63|183.75|186.62|183.74|186.63|183.75|186.39|183.51|0
1651176780000|2022-04-28 20:13:00|186.74|183.86|186.27|183.39|186.74|183.86|186.27|183.39|0
1651176790000|2022-04-28 20:13:10|186.39|183.51|186.16|183.28|186.39|183.51|186.04|183.16|0
1651176800000|2022-04-28 20:13:20|186.39|183.51|186.62|183.74|186.62|183.74|186.39|183.51|0
1651176810000|2022-04-28 20:13:30|186.39|183.51|186.51|183.63|186.51|183.63|186.27|183.39|0
1651176820000|2022-04-28 20:13:40|186.86|183.98|186.51|183.63|186.86|183.98|186.51|183.63|0
1651176830000|2022-04-28 20:13:50|186.62|183.74|186.86|183.98|186.86|183.98|186.62|183.74|0
1651176840000|2022-04-28 20:14:00|186.98|184.1|186.86|183.98|186.98|184.1|186.74|183.86|0
1651176850000|2022-04-28 20:14:10|187.09|184.21|186.86|183.98|187.45|184.57|186.86|183.98|0
1651176860000|2022-04-28 20:14:20|186.74|183.86|186.39|183.51|186.74|183.86|185.92|183.04|0
1651176870000|2022-04-28 20:14:30|186.98|184.1|187.8|184.92|187.8|184.92|186.98|184.1|0
1651176880000|2022-04-28 20:14:40|187.92|185.04|188.03|185.15|188.39|185.51|187.92|185.04|0
1651176890000|2022-04-28 20:14:50|188.15|185.27|188.03|185.15|188.39|185.51|187.91|185.03|0
1651176910000|2022-04-28 20:15:10|187.1|183.74|186.98|183.62|187.1|183.74|186.98|183.62|0
1651176920000|2022-04-28 20:15:20|186.63|183.27|187.04|183.68|187.04|183.68|186.63|183.27|0
1651176930000|2022-04-28 20:15:30|186.98|183.62|187.1|183.74|187.1|183.74|186.92|183.56|0
1651176940000|2022-04-28 20:15:40|186.86|183.5|187.04|183.68|187.33|183.97|186.86|183.5|0
1651176950000|2022-04-28 20:15:50|187.21|183.85|187.1|183.74|187.21|183.85|186.98|183.62|0
1651176960000|2022-04-28 20:16:00|186.92|183.56|187.04|183.68|187.04|183.68|186.81|183.45|0
1651176970000|2022-04-28 20:16:10|187.1|183.74|186.98|183.62|187.1|183.74|186.98|183.62|0
1651176980000|2022-04-28 20:16:20|187.21|183.85|187.63|184.27|187.63|184.27|187.1|183.74|0
1651176990000|2022-04-28 20:16:30|187.8|184.44|188.39|185.03|188.39|185.03|187.8|184.44|0
1651177000000|2022-04-28 20:16:40|188.51|185.15|188.74|185.38|188.74|185.38|188.51|185.15|0
1651177010000|2022-04-28 20:16:50|188.86|185.5|188.8|185.44|189.16|185.8|188.8|185.44|0
1651177020000|2022-04-28 20:17:00|188.74|185.38|188.74|185.38|188.74|185.38|188.57|185.21|0
1651177030000|2022-04-28 20:17:10|188.86|185.5|189.04|185.68|189.28|185.92|188.86|185.5|0
1651177040000|2022-04-28 20:17:20|189.1|185.74|188.8|185.44|189.1|185.74|188.8|185.44|0
1651177050000|2022-04-28 20:17:30|188.74|185.38|189.1|185.74|189.1|185.74|188.74|185.38|0
1651177060000|2022-04-28 20:17:40|189.28|185.92|189.33|185.97|189.45|186.09|189.21|185.85|0
1651177070000|2022-04-28 20:17:50|189.1|185.74|188.51|185.15|189.1|185.74|188.51|185.15|0
1651177080000|2022-04-28 20:18:00|188.27|184.91|187.92|184.56|188.27|184.91|187.92|184.56|0
1651177090000|2022-04-28 20:18:10|188.27|184.91|188.74|185.38|188.74|185.38|188.21|184.85|0
1651177100000|2022-04-28 20:18:20|188.57|185.21|189.1|185.74|189.1|185.74|188.57|185.21|0
1651177110000|2022-04-28 20:18:30|188.98|185.62|188.8|185.44|188.98|185.62|188.8|185.44|0
1651177120000|2022-04-28 20:18:40|188.86|185.5|188.39|185.03|188.86|185.5|188.39|185.03|0
1651177130000|2022-04-28 20:18:50|188.33|184.97|188.62|185.26|188.62|185.26|188.33|184.97|0
1651177140000|2022-04-28 20:19:00|188.57|185.21|188.03|184.67|188.57|185.21|188.03|184.67|0
1651177150000|2022-04-28 20:19:10|188.15|184.79|187.98|184.62|188.15|184.79|187.68|184.32|0
1651177160000|2022-04-28 20:19:20|188.03|184.67|188.15|184.79|188.15|184.79|188.03|184.67|0
1651177170000|2022-04-28 20:19:30|188.09|184.73|188.03|184.67|188.09|184.73|187.92|184.56|0
1651177180000|2022-04-28 20:19:40|188.09|184.73|188.09|184.73|188.09|184.73|187.92|184.56|0
1651177190000|2022-04-28 20:19:50|187.92|184.56|187.62|184.26|188.03|184.67|187.62|184.26|0
1651177200000|2022-04-28 20:20:00|187.56|184.2|187.8|184.44|187.8|184.44|187.56|184.2|0
1651177210000|2022-04-28 20:20:10|187.74|184.38|188.39|185.03|188.39|185.03|187.74|184.38|0
1651177220000|2022-04-28 20:20:20|188.27|184.91|187.8|184.44|188.27|184.91|187.8|184.44|0
1651177230000|2022-04-28 20:20:30|187.91|184.55|187.98|184.62|188.03|184.67|187.91|184.55|0
1651177240000|2022-04-28 20:20:40|188.03|184.67|187.91|184.55|188.03|184.67|187.91|184.55|0
1651177250000|2022-04-28 20:20:50|187.86|184.5|186.04|182.68|187.86|184.5|186.04|182.68|0
1651177260000|2022-04-28 20:21:00|186.27|182.91|185.69|182.33|186.27|182.91|185.69|182.33|0
1651177270000|2022-04-28 20:21:10|186.16|182.8|187.56|184.2|187.56|184.2|186.16|182.8|0
1651177280000|2022-04-28 20:21:20|187.44|184.08|186.92|183.56|187.44|184.08|186.92|183.56|0
1651177290000|2022-04-28 20:21:30|186.86|183.5|188.27|184.91|188.5|185.14|186.86|183.5|0
1651177300000|2022-04-28 20:21:40|188.03|184.67|188.62|185.26|188.62|185.26|187.68|184.32|0
1651177310000|2022-04-28 20:21:50|188.68|185.32|187.44|184.08|188.68|185.32|187.44|184.08|0
1651177320000|2022-04-28 20:22:00|187.09|183.73|185.92|182.56|187.09|183.73|185.92|182.56|0
1651177330000|2022-04-28 20:22:10|185.69|182.33|186.68|183.32|186.68|183.32|185.69|182.33|0
1651177340000|2022-04-28 20:22:20|186.39|183.03|186.62|183.26|186.68|183.32|186.39|183.03|0
1651177350000|2022-04-28 20:22:30|187.33|183.97|186.04|182.68|187.33|183.97|186.04|182.68|0
1651177360000|2022-04-28 20:22:40|185.98|182.62|185.45|182.09|186.04|182.68|185.45|182.09|0
1651177370000|2022-04-28 20:22:50|185.87|182.51|186.33|182.97|186.33|182.97|185.8|182.44|0
1651177380000|2022-04-28 20:23:00|186.15|182.79|186.45|183.09|186.45|183.09|186.15|182.79|0
1651177390000|2022-04-28 20:23:10|186.27|182.91|185.8|182.44|186.27|182.91|185.69|182.33|0
1651177400000|2022-04-28 20:23:20|185.92|182.56|186.15|182.79|186.15|182.79|185.92|182.56|0
1651177410000|2022-04-28 20:23:30|185.86|182.5|185.1|181.74|185.86|182.5|185.1|181.74|0
1651177420000|2022-04-28 20:23:40|185.34|181.98|185.28|181.92|185.34|181.98|185.28|181.92|0
1651177430000|2022-04-28 20:23:50|185.51|182.15|185.1|181.74|185.51|182.15|185.1|181.74|0
1651177440000|2022-04-28 20:24:00|184.64|181.28|185.4|182.04|185.4|182.04|184.64|181.28|0
1651177450000|2022-04-28 20:24:10|185.28|181.92|185.98|182.62|185.98|182.62|185.28|181.92|0
1651177460000|2022-04-28 20:24:20|185.8|182.44|186.1|182.74|186.1|182.74|185.8|182.44|0
1651177470000|2022-04-28 20:24:30|186.04|182.68|185.8|182.44|186.21|182.85|185.8|182.44|0
1651177480000|2022-04-28 20:24:40|185.98|182.62|186.15|182.79|186.27|182.91|185.98|182.62|0
1651177490000|2022-04-28 20:24:50|185.92|182.56|186.1|182.74|186.1|182.74|185.69|182.33|0
1651177500000|2022-04-28 20:25:00|185.98|182.62|185.45|182.09|185.98|182.62|185.34|181.98|0
1651177510000|2022-04-28 20:25:10|185.34|181.98|185.92|182.56|185.92|182.56|185.28|181.92|0
1651177520000|2022-04-28 20:25:20|186.04|182.68|186.27|182.91|186.27|182.91|186.04|182.68|0
1651177530000|2022-04-28 20:25:30|186.1|182.74|185.98|182.62|186.1|182.74|185.98|182.62|0
1651177540000|2022-04-28 20:25:40|185.92|182.56|186.1|182.74|186.1|182.74|185.92|182.56|0
1651177550000|2022-04-28 20:25:50|186.04|182.68|185.98|182.62|186.27|182.91|185.98|182.62|0
1651177560000|2022-04-28 20:26:00|185.8|182.44|185.63|182.27|185.92|182.56|185.63|182.27|0
1651177570000|2022-04-28 20:26:10|185.68|182.32|185.86|182.5|185.86|182.5|185.63|182.27|0
1651177580000|2022-04-28 20:26:20|185.68|182.32|185.75|182.39|185.75|182.39|185.68|182.32|0
1651177590000|2022-04-28 20:26:30|185.98|182.62|185.86|182.5|186.03|182.67|185.86|182.5|0
1651177600000|2022-04-28 20:26:40|185.63|182.27|185.68|182.32|185.68|182.32|185.63|182.27|0
1651177610000|2022-04-28 20:26:50|185.75|182.39|185.74|182.38|185.75|182.39|185.74|182.38|0
1651177620000|2022-04-28 20:27:00|185.57|182.21|185.51|182.15|185.63|182.27|185.51|182.15|0
1651177630000|2022-04-28 20:27:10|185.57|182.21|185.39|182.03|185.57|182.21|185.39|182.03|0
1651177640000|2022-04-28 20:27:20|185.63|182.27|185.63|182.27|185.63|182.27|185.57|182.21|0
1651177650000|2022-04-28 20:27:30|185.39|182.03|185.51|182.15|185.51|182.15|185.39|182.03|0
1651177660000|2022-04-28 20:27:40|185.45|182.09|185.8|182.44|185.8|182.44|185.45|182.09|0
1651177670000|2022-04-28 20:27:50|185.68|182.32|187.2|183.84|187.2|183.84|185.68|182.32|0
1651177680000|2022-04-28 20:28:00|186.8|183.44|186.8|183.44|186.8|183.44|186.62|183.26|0
1651177690000|2022-04-28 20:28:10|186.5|183.14|186.21|182.85|186.56|183.2|186.21|182.85|0
1651177700000|2022-04-28 20:28:20|186.03|182.67|185.8|182.44|186.03|182.67|185.74|182.38|0
1651177710000|2022-04-28 20:28:30|185.51|182.15|184.93|181.57|185.51|182.15|184.93|181.57|0
1651177720000|2022-04-28 20:28:40|185.04|181.68|185.63|182.27|185.63|182.27|185.04|181.68|0
1651177730000|2022-04-28 20:28:50|185.86|182.5|185.63|182.27|185.86|182.5|185.63|182.27|0
1651177740000|2022-04-28 20:29:00|185.45|182.09|185.33|181.97|185.45|182.09|185.28|181.92|0
1651177750000|2022-04-28 20:29:10|185.39|182.03|185.51|182.15|185.68|182.32|185.28|181.92|0
1651177760000|2022-04-28 20:29:20|185.39|182.03|185.22|181.86|185.39|182.03|185.22|181.86|0
1651177770000|2022-04-28 20:29:30|184.98|181.62|185.04|181.68|185.1|181.74|184.98|181.62|0
1651177780000|2022-04-28 20:29:40|185.16|181.8|185.04|181.68|185.16|181.8|184.98|181.62|0
1651177790000|2022-04-28 20:29:50|185.1|181.74|185.39|182.03|185.39|182.03|184.93|181.57|0
1651177800000|2022-04-28 20:30:00|185.22|181.86|176.63|173.27|185.22|181.86|176.63|173.27|0
1651177810000|2022-04-28 20:30:10|180.32|176.96|176.8|173.44|180.32|176.96|176.69|173.33|0
1651177820000|2022-04-28 20:30:20|177.82|174.46|176.41|172.49|177.82|174.46|173.83|170.47|0
1651177830000|2022-04-28 20:30:30|177.08|173.16|176.8|172.88|177.08|173.16|175.45|171.53|0
1651177840000|2022-04-28 20:30:40|177.42|173.5|178.94|175.02|178.94|175.02|177.31|173.39|0
1651177850000|2022-04-28 20:30:50|179.23|175.31|178.1|174.18|179.23|175.31|177.87|173.95|0
1651177860000|2022-04-28 20:31:00|177.92|174|178.94|175.02|178.94|175.02|177.76|173.84|0
1651177870000|2022-04-28 20:31:10|179|175.08|178.66|174.74|179|175.08|178.32|174.4|0
1651177880000|2022-04-28 20:31:20|178.89|174.97|178.66|174.74|179.85|175.93|178.66|174.74|0
1651177890000|2022-04-28 20:31:30|178.55|174.63|179.46|175.54|179.57|175.65|178.55|174.63|0
1651177900000|2022-04-28 20:31:40|179.12|175.2|178.43|174.51|179.12|175.2|178.21|174.29|0
1651177910000|2022-04-28 20:31:50|179.46|175.54|179.17|175.25|179.74|175.82|179|175.08|0
1651177920000|2022-04-28 20:32:00|178.89|174.97|182.31|178.39|182.31|178.39|178.89|174.97|0
1651177930000|2022-04-28 20:32:10|182.08|178.16|180.76|176.84|182.08|178.16|180.76|176.84|0
1651177940000|2022-04-28 20:32:20|181.91|177.99|181.22|177.3|181.97|178.05|180.25|176.33|0
1651177950000|2022-04-28 20:32:30|182.48|178.56|181.28|177.36|182.48|178.56|180.76|176.84|0
1651177960000|2022-04-28 20:32:40|181.05|177.13|180.19|176.27|181.05|177.13|180.19|176.27|0
1651177970000|2022-04-28 20:32:50|180.14|176.22|179.74|175.82|180.14|176.22|179.74|175.82|0
1651177980000|2022-04-28 20:33:00|180.82|176.9|180.48|176.56|180.82|176.9|180.25|176.33|0
1651177990000|2022-04-28 20:33:10|180.71|176.79|181.28|177.36|181.28|177.36|180.71|176.79|0
1651178000000|2022-04-28 20:33:20|180.99|177.07|180.37|176.45|180.99|177.07|180.37|176.45|0
1651178010000|2022-04-28 20:33:30|179.91|175.99|180.31|176.39|180.59|176.67|179.91|175.99|0
1651178020000|2022-04-28 20:33:40|180.48|176.56|179.68|175.76|180.59|176.67|179.68|175.76|0
1651178030000|2022-04-28 20:33:50|180.25|176.33|180.31|176.39|180.71|176.79|180.25|176.33|0
1651178040000|2022-04-28 20:34:00|180.37|176.45|180.82|176.9|180.82|176.9|179.68|175.76|0
1651178050000|2022-04-28 20:34:10|180.71|176.79|180.94|177.02|180.94|177.02|180.42|176.5|0
1651178060000|2022-04-28 20:34:20|180.71|176.79|180.19|176.27|180.71|176.79|180.19|176.27|0
1651178070000|2022-04-28 20:34:30|180.02|176.1|180.02|176.1|180.02|176.1|179.91|175.99|0
1651178080000|2022-04-28 20:34:40|180.19|176.27|180.14|176.22|180.19|176.27|179.57|175.65|0
1651178090000|2022-04-28 20:34:50|180.02|176.1|179.05|175.13|180.08|176.16|179.05|175.13|0
1651178100000|2022-04-28 20:35:00|178.89|174.97|179|175.08|179.11|175.19|178.89|174.97|0
1651178110000|2022-04-28 20:35:10|179.11|175.19|178.83|174.91|179.11|175.19|178.77|174.85|0
1651178120000|2022-04-28 20:35:20|178.37|174.45|177.53|173.61|178.49|174.57|177.41|173.49|0
1651178130000|2022-04-28 20:35:30|177.08|173.16|177.81|173.89|177.87|173.95|177.08|173.16|0
1651178140000|2022-04-28 20:35:40|177.98|174.06|177.87|173.95|177.98|174.06|177.69|173.77|0
1651178150000|2022-04-28 20:35:50|177.75|173.83|177.13|173.21|177.75|173.83|177.13|173.21|0
1651178160000|2022-04-28 20:36:00|177.19|173.27|178.32|174.4|178.32|174.4|177.19|173.27|0
1651178170000|2022-04-28 20:36:10|178.2|174.28|178.88|174.96|178.88|174.96|178.2|174.28|0
1651178180000|2022-04-28 20:36:20|179|175.08|179.85|175.93|179.85|175.93|179|175.08|0
1651178190000|2022-04-28 20:36:30|180.19|176.27|179.68|175.76|180.19|176.27|179.68|175.76|0
1651178200000|2022-04-28 20:36:40|180.02|176.1|179.68|175.76|180.02|176.1|179.68|175.76|0
1651178210000|2022-04-28 20:36:50|179.62|175.7|179.51|175.59|180.02|176.1|179.51|175.59|0
1651178220000|2022-04-28 20:37:00|179.17|175.25|179.91|175.99|179.91|175.99|179.17|175.25|0
1651178230000|2022-04-28 20:37:10|179.68|175.76|179.34|175.42|179.68|175.76|179.22|175.3|0
1651178240000|2022-04-28 20:37:20|179.45|175.53|179.73|175.81|179.73|175.81|179.45|175.53|0
1651178250000|2022-04-28 20:37:30|179.79|175.87|180.08|176.16|180.19|176.27|179.79|175.87|0
1651178260000|2022-04-28 20:37:40|179.68|175.76|179.85|175.93|180.07|176.15|179.68|175.76|0
1651178270000|2022-04-28 20:37:50|179.96|176.04|180.07|176.15|180.13|176.21|179.96|176.04|0
1651178280000|2022-04-28 20:38:00|180.36|176.44|180.36|176.44|180.36|176.44|180.13|176.21|0
1651178290000|2022-04-28 20:38:10|180.65|176.73|181.39|177.47|181.39|177.47|180.65|176.73|0
1651178300000|2022-04-28 20:38:20|181.28|177.36|180.64|176.72|181.28|177.36|180.64|176.72|0
1651178310000|2022-04-28 20:38:30|180.7|176.78|180.59|176.67|180.82|176.9|180.59|176.67|0
1651178320000|2022-04-28 20:38:40|180.76|176.84|181.45|177.53|181.45|177.53|180.7|176.78|0
1651178330000|2022-04-28 20:38:50|181.05|177.13|180.36|176.44|181.05|177.13|180.36|176.44|0
1651178340000|2022-04-28 20:39:00|180.59|176.67|180.59|176.67|180.7|176.78|180.3|176.38|0
1651178350000|2022-04-28 20:39:10|180.42|176.5|180.02|176.1|180.42|176.5|180.02|176.1|0
1651178360000|2022-04-28 20:39:20|179.73|175.81|179.9|175.98|179.9|175.98|179.34|175.42|0
1651178370000|2022-04-28 20:39:30|179.79|175.87|180.59|176.67|180.59|176.67|179.79|175.87|0
1651178380000|2022-04-28 20:39:40|180.7|176.78|181.05|177.13|181.05|177.13|180.7|176.78|0
1651178390000|2022-04-28 20:39:50|180.7|176.78|180.93|177.01|180.93|177.01|180.7|176.78|0
1651178400000|2022-04-28 20:40:00|180.87|176.95|181.5|177.58|181.5|177.58|180.82|176.9|0
1651178410000|2022-04-28 20:40:10|181.39|177.47|181.27|177.35|181.39|177.47|181.27|177.35|0
1651178420000|2022-04-28 20:40:20|181.1|177.18|181.39|177.47|181.39|177.47|181.1|177.18|0
1651178430000|2022-04-28 20:40:30|181.79|177.87|181.96|178.04|181.96|178.04|181.79|177.87|0
1651178440000|2022-04-28 20:40:40|181.85|177.93|181.85|177.93|181.85|177.93|181.85|177.93|0
1651178450000|2022-04-28 20:40:50|182.31|178.39|182.31|178.39|182.31|178.39|182.25|178.33|0
1651178460000|2022-04-28 20:41:00|182.02|178.1|182.19|178.27|182.25|178.33|182.02|178.1|0
1651178470000|2022-04-28 20:41:10|182.08|178.16|182.19|178.27|182.19|178.27|181.9|177.98|0
1651178480000|2022-04-28 20:41:20|182.25|178.33|181.62|177.7|182.25|178.33|181.62|177.7|0
1651178490000|2022-04-28 20:41:30|181.5|177.58|181.16|177.24|181.56|177.64|181.16|177.24|0
1651178500000|2022-04-28 20:41:40|181.39|177.47|181.27|177.35|181.39|177.47|181.21|177.29|0
1651178510000|2022-04-28 20:41:50|181.39|177.47|180.93|177.01|181.39|177.47|180.93|177.01|0
1651178520000|2022-04-28 20:42:00|181.04|177.12|180.87|176.95|181.04|177.12|180.87|176.95|0
1651178530000|2022-04-28 20:42:10|180.98|177.06|180.98|177.06|180.98|177.06|180.87|176.95|0
1651178540000|2022-04-28 20:42:20|181.16|177.24|180.64|176.72|181.16|177.24|180.64|176.72|0
1651178550000|2022-04-28 20:42:30|180.93|177.01|180.53|176.61|181.04|177.12|180.53|176.61|0
1651178560000|2022-04-28 20:42:40|180.64|176.72|180.7|176.78|180.76|176.84|180.59|176.67|0
1651178570000|2022-04-28 20:42:50|180.76|176.84|180.81|176.89|180.87|176.95|180.76|176.84|0
1651178580000|2022-04-28 20:43:00|180.87|176.95|181.62|177.7|181.96|178.04|180.87|176.95|0
1651178590000|2022-04-28 20:43:10|181.5|177.58|181.62|177.7|181.62|177.7|181.5|177.58|0
1651178600000|2022-04-28 20:43:20|181.39|177.47|181.33|177.41|181.39|177.47|181.27|177.35|0
1651178610000|2022-04-28 20:43:30|181.39|177.47|181.5|177.58|181.79|177.87|181.39|177.47|0
1651178620000|2022-04-28 20:43:40|181.44|177.52|180.95|177.03|181.44|177.52|180.89|176.97|0
1651178630000|2022-04-28 20:43:50|180.83|176.91|180.72|176.8|181.06|177.14|180.72|176.8|0
1651178640000|2022-04-28 20:44:00|180.77|176.85|180.72|176.8|180.95|177.03|180.72|176.8|0
1651178660000|2022-04-28 20:44:20|180.37|176.45|180.72|176.8|180.72|176.8|180.37|176.45|0
1651178670000|2022-04-28 20:44:30|180.66|176.74|180.72|176.8|180.77|176.85|180.66|176.74|0
1651178680000|2022-04-28 20:44:40|180.49|176.57|180.54|176.62|180.54|176.62|180.49|176.57|0
1651178690000|2022-04-28 20:44:50|180.72|176.8|180.09|176.17|180.72|176.8|179.51|175.59|0
1651178700000|2022-04-28 20:45:00|180.26|176.34|180.66|176.74|180.66|176.74|180.26|176.34|0
1651178710000|2022-04-28 20:45:10|180.83|176.91|180.77|176.85|180.95|177.03|180.77|176.85|0
1651178720000|2022-04-28 20:45:20|180.83|176.91|180.95|177.03|180.95|177.03|180.6|176.68|0
1651178730000|2022-04-28 20:45:30|180.6|176.68|180.6|176.68|180.66|176.74|180.43|176.51|0
1651178740000|2022-04-28 20:45:40|180.49|176.57|180.49|176.57|180.77|176.85|180.49|176.57|0
1651178750000|2022-04-28 20:45:50|180.43|176.51|180.31|176.39|180.43|176.51|180.31|176.39|0
1651178760000|2022-04-28 20:46:00|180.26|176.34|180.37|176.45|180.37|176.45|180.14|176.22|0
1651178770000|2022-04-28 20:46:10|180.26|176.34|180.37|176.45|180.43|176.51|180.26|176.34|0
1651178780000|2022-04-28 20:46:20|180.6|176.68|180.72|176.8|180.72|176.8|180.6|176.68|0
1651178790000|2022-04-28 20:46:30|180.89|176.97|181.23|177.31|181.23|177.31|180.89|176.97|0
1651178800000|2022-04-28 20:46:40|182.04|178.12|182.1|178.18|182.38|178.46|182.04|178.12|0
1651178810000|2022-04-28 20:46:50|182.27|178.35|182.44|178.52|182.5|178.58|182.27|178.35|0
1651178820000|2022-04-28 20:47:00|182.9|178.98|183.77|179.85|183.77|179.85|182.9|178.98|0
1651178830000|2022-04-28 20:47:10|184.12|180.2|183.6|179.68|184.12|180.2|183.48|179.56|0
1651178840000|2022-04-28 20:47:20|183.54|179.62|184.06|180.14|184.29|180.37|183.54|179.62|0
1651178850000|2022-04-28 20:47:30|183.95|180.03|184.12|180.2|184.29|180.37|183.95|180.03|0
1651178860000|2022-04-28 20:47:40|184.35|180.43|184.81|180.89|184.81|180.89|184.35|180.43|0
1651178870000|2022-04-28 20:47:50|184.53|180.61|184.64|180.72|184.64|180.72|184.47|180.55|0
1651178880000|2022-04-28 20:48:00|184.76|180.84|184.81|180.89|184.81|180.89|184.47|180.55|0
1651178890000|2022-04-28 20:48:10|184.99|181.07|185.81|181.89|185.81|181.89|184.99|181.07|0
1651178900000|2022-04-28 20:48:20|185.63|181.71|185.75|181.83|185.75|181.83|185.63|181.71|0
1651178910000|2022-04-28 20:48:30|185.69|181.77|185.4|181.48|185.69|181.77|185.22|181.3|0
1651178920000|2022-04-28 20:48:40|185.63|181.71|185.93|182.01|185.93|182.01|185.63|181.71|0
1651178930000|2022-04-28 20:48:50|185.81|181.89|185.4|181.48|185.81|181.89|185.4|181.48|0
1651178940000|2022-04-28 20:49:00|185.57|181.65|186.22|182.3|186.22|182.3|185.57|181.65|0
1651178950000|2022-04-28 20:49:10|186.92|183|186.57|182.65|187.1|183.18|186.57|182.65|0
1651178960000|2022-04-28 20:49:20|186.74|182.82|186.74|182.82|186.86|182.94|186.74|182.82|0
1651178970000|2022-04-28 20:49:30|186.8|182.88|186.86|182.94|186.98|183.06|186.63|182.71|0
1651178980000|2022-04-28 20:49:40|186.98|183.06|186.51|182.59|186.98|183.06|186.45|182.53|0
1651178990000|2022-04-28 20:49:50|186.45|182.53|186.86|182.94|186.86|182.94|186.45|182.53|0
1651179000000|2022-04-28 20:50:00|186.8|182.88|187.04|183.12|187.04|183.12|186.8|182.88|0
1651179010000|2022-04-28 20:50:10|186.86|182.94|186.98|183.06|187.27|183.35|186.86|182.94|0
1651179020000|2022-04-28 20:50:20|186.74|182.82|186.45|182.53|186.74|182.82|186.45|182.53|0
1651179030000|2022-04-28 20:50:30|186.51|182.59|186.86|182.94|186.86|182.94|186.51|182.59|0
1651179040000|2022-04-28 20:50:40|187.03|183.11|186.63|182.71|187.03|183.11|186.63|182.71|0
1651179050000|2022-04-28 20:50:50|186.98|183.06|186.74|182.82|186.98|183.06|186.63|182.71|0
1651179060000|2022-04-28 20:51:00|186.68|182.76|186.27|182.35|186.74|182.82|186.27|182.35|0
1651179070000|2022-04-28 20:51:10|186.51|182.59|186.98|183.06|186.98|183.06|186.51|182.59|0
1651179080000|2022-04-28 20:51:20|186.63|182.71|186.56|182.64|186.68|182.76|186.45|182.53|0
1651179090000|2022-04-28 20:51:30|186.92|183|186.51|182.59|186.98|183.06|186.51|182.59|0
1651179100000|2022-04-28 20:51:40|186.33|182.41|186.17|182.81|186.45|182.92|186.17|182.41|0
1651179110000|2022-04-28 20:51:50|186.07|183.27|186.07|183.27|186.12|183.32|186.07|183.27|0
1651179120000|2022-04-28 20:52:00|186.12|183.32|185.54|182.74|186.18|183.38|185.54|182.74|0
1651179130000|2022-04-28 20:52:10|185.42|182.62|185.77|182.97|185.83|183.03|185.42|182.62|0
1651179140000|2022-04-28 20:52:20|185.71|182.91|185.83|183.03|185.83|183.03|185.71|182.91|0
1651179150000|2022-04-28 20:52:30|185.71|182.91|185.89|183.09|185.95|183.15|185.71|182.91|0
1651179160000|2022-04-28 20:52:40|186|183.2|186.36|183.56|186.36|183.56|186|183.2|0
1651179170000|2022-04-28 20:52:50|186.24|183.44|186.24|183.44|186.3|183.5|186.18|183.38|0
1651179180000|2022-04-28 20:53:00|186.3|183.5|186.42|183.62|186.42|183.62|186.24|183.44|0
1651179190000|2022-04-28 20:53:10|186.24|183.44|186|183.2|186.3|183.5|185.83|183.03|0
1651179200000|2022-04-28 20:53:20|185.89|183.09|186|183.2|186|183.2|185.89|183.09|0
1651179210000|2022-04-28 20:53:30|185.95|183.15|185.89|183.09|185.95|183.15|185.65|182.85|0
1651179220000|2022-04-28 20:53:40|185.95|183.15|185.6|182.8|185.95|183.15|185.53|182.73|0
1651179230000|2022-04-28 20:53:50|185.36|182.56|185.3|182.5|185.36|182.56|184.95|182.15|0
1651179240000|2022-04-28 20:54:00|185.42|182.62|185.59|182.79|185.59|182.79|185.42|182.62|0
1651179250000|2022-04-28 20:54:10|185.53|182.73|185.42|182.62|185.53|182.73|185.42|182.62|0
1651179260000|2022-04-28 20:54:20|185.71|182.91|185.3|182.5|185.71|182.91|185.24|182.44|0
1651179270000|2022-04-28 20:54:30|185.18|182.38|184.72|181.92|185.18|182.38|184.72|181.92|0
1651179280000|2022-04-28 20:54:40|184.54|181.74|185.01|182.21|185.01|182.21|184.54|181.74|0
1651179290000|2022-04-28 20:54:50|184.95|182.15|184.78|181.98|184.95|182.15|184.78|181.98|0
1651179300000|2022-04-28 20:55:00|185.01|182.21|185.07|182.27|185.13|182.33|184.95|182.15|0
1651179310000|2022-04-28 20:55:10|184.83|182.03|184.54|181.74|184.89|182.09|184.37|181.57|0
1651179320000|2022-04-28 20:55:20|184.6|181.8|184.36|181.56|184.6|181.8|184.36|181.56|0
1651179330000|2022-04-28 20:55:30|184.31|181.51|184.36|181.56|184.54|181.74|184.31|181.51|0
1651179340000|2022-04-28 20:55:40|184.54|181.74|184.43|181.63|184.54|181.74|184.25|181.45|0
1651179350000|2022-04-28 20:55:50|184.36|181.56|184.08|181.28|184.36|181.56|184.02|181.22|0
1651179360000|2022-04-28 20:56:00|184.13|181.33|184.19|181.39|184.19|181.39|184.08|181.28|0
1651179370000|2022-04-28 20:56:10|184.08|181.28|183.26|180.46|184.13|181.33|182.97|180.17|0
1651179380000|2022-04-28 20:56:20|183.32|180.52|183.43|180.63|183.43|180.63|183.2|180.4|0
1651179390000|2022-04-28 20:56:30|183.55|180.75|183.49|180.69|183.55|180.75|183.49|180.69|0
1651179400000|2022-04-28 20:56:40|183.61|180.81|183.43|180.63|183.73|180.93|183.38|180.58|0
1651179410000|2022-04-28 20:56:50|183.61|180.81|183.73|180.93|183.73|180.93|183.61|180.81|0
1651179420000|2022-04-28 20:57:00|183.67|180.87|183.96|181.16|183.96|181.16|183.67|180.87|0
1651179430000|2022-04-28 20:57:10|184.01|181.21|184.01|181.21|184.13|181.33|184.01|181.21|0
1651179440000|2022-04-28 20:57:20|183.96|181.16|185.12|182.32|185.12|182.32|183.43|180.63|0
1651179450000|2022-04-28 20:57:30|185.53|182.73|184.83|182.03|185.53|182.73|184.83|182.03|0
1651179460000|2022-04-28 20:57:40|185.06|182.26|185.12|182.32|185.12|182.32|185.06|182.26|0
1651179470000|2022-04-28 20:57:50|185.06|182.26|184.89|182.09|185.12|182.32|184.89|182.09|0
1651179480000|2022-04-28 20:58:00|184.95|182.15|185.18|182.38|185.18|182.38|184.95|182.15|0
1651179490000|2022-04-28 20:58:10|185.3|182.5|185.3|182.5|185.3|182.5|185.24|182.44|0
1651179500000|2022-04-28 20:58:20|185.24|182.44|185.06|182.26|185.24|182.44|185.06|182.26|0
1651179510000|2022-04-28 20:58:30|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1651179520000|2022-04-28 20:58:40|185.06|182.26|185.18|182.38|185.24|182.44|185.06|182.26|0
1651179530000|2022-04-28 20:58:50|185.12|182.32|185.88|183.08|185.88|183.08|185.12|182.32|0
1651179540000|2022-04-28 20:59:00|186|183.2|185.53|182.73|186|183.2|185.18|182.38|0
1651179550000|2022-04-28 20:59:10|185.3|182.5|185.24|182.44|185.36|182.56|185.24|182.44|0
1651179560000|2022-04-28 20:59:20|185.12|182.32|185.24|182.44|185.24|182.44|185.12|182.32|0
1651179570000|2022-04-28 20:59:30|185.06|182.26|185.18|182.38|185.24|182.44|185.06|182.26|0
1651179580000|2022-04-28 20:59:40|185.12|182.32|185.3|182.5|185.3|182.5|185.12|182.32|0
1651179590000|2022-04-28 20:59:50|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1651179600000|2022-04-28 21:00:00|185.44|182.64|185.44|182.64|185.44|182.64|185.44|182.64|0
1651179610000|2022-04-28 21:00:10|185.61|182.81|185.61|182.81|185.61|182.81|185.61|182.81|0
1651179620000|2022-04-28 21:00:20|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1651179630000|2022-04-28 21:00:30|185.61|182.81|185.72|182.92|185.72|182.92|185.61|182.81|0
1651179640000|2022-04-28 21:00:40|185.73|182.93|185.01|182.21|185.73|182.93|184.85|182.05|0
1651179650000|2022-04-28 21:00:50|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1651179660000|2022-04-28 21:01:00|184.17|181.37|184.66|181.86|185.01|182.21|184.17|181.37|0
1651179670000|2022-04-28 21:01:10|184.63|181.83|185.01|182.21|185.01|182.21|184.63|181.83|0
1651179680000|2022-04-28 21:01:20|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1651179700000|2022-04-28 21:01:40|184.71|181.91|184.76|181.96|184.76|181.96|184.71|181.91|0
1651179710000|2022-04-28 21:01:50|184.79|181.99|184.79|181.99|184.79|181.99|184.79|181.99|0
1651179720000|2022-04-28 21:02:00|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1651179740000|2022-04-28 21:02:20|185.1|182.3|185.1|182.3|185.1|182.3|185.1|182.3|0
1651179750000|2022-04-28 21:02:30|185.53|182.73|185.63|182.83|185.66|182.86|185.53|182.73|0
1651179760000|2022-04-28 21:02:40|185.61|182.81|185.61|182.81|185.61|182.81|185.61|182.81|0
1651179790000|2022-04-28 21:03:10|185.68|182.88|186.1|183.3|186.1|183.3|185.68|182.88|0
1651179800000|2022-04-28 21:03:20|186.04|183.24|186.41|183.61|186.41|183.61|186.04|183.24|0
1651179810000|2022-04-28 21:03:30|186.43|183.63|186.21|183.41|186.43|183.63|186.21|183.41|0
1651179820000|2022-04-28 21:03:40|186.12|183.32|186.19|183.39|186.19|183.39|186.12|183.32|0
1651179840000|2022-04-28 21:04:00|186.09|183.29|186.19|183.39|186.19|183.39|186.09|183.29|0
1651179850000|2022-04-28 21:04:10|186.24|183.44|186.24|183.44|186.24|183.44|186.24|183.44|0
1651179860000|2022-04-28 21:04:20|186.38|183.58|186.55|183.75|186.55|183.75|186.33|183.53|0
1651179870000|2022-04-28 21:04:30|186.59|183.79|186.57|183.77|186.59|183.79|186.57|183.77|0
1651179880000|2022-04-28 21:04:40|186.98|184.18|187.07|184.27|187.07|184.27|186.98|184.18|0
1651179890000|2022-04-28 21:04:50|187.15|184.35|186.62|183.82|187.15|184.35|186.62|183.82|0
1651179900000|2022-04-28 21:05:00|186.64|183.84|186.72|183.92|186.72|183.92|186.55|183.75|0
1651179910000|2022-04-28 21:05:10|186.7|183.9|186.65|183.85|186.7|183.9|186.64|183.84|0
1651179940000|2022-04-28 21:05:40|186.58|183.78|186.7|183.9|186.7|183.9|186.48|183.68|0
1651179950000|2022-04-28 21:05:50|186.74|183.94|186.74|183.94|186.74|183.94|186.74|183.94|0
1651179960000|2022-04-28 21:06:00|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1651179970000|2022-04-28 21:06:10|187.03|184.23|187.12|184.32|187.12|184.32|187.03|184.23|0
1651179990000|2022-04-28 21:06:30|187.15|184.35|187.04|184.24|187.15|184.35|187.04|184.24|0
1651180000000|2022-04-28 21:06:40|187.06|184.26|187.06|184.26|187.06|184.26|187.06|184.26|0
1651180010000|2022-04-28 21:06:50|187.16|184.36|187.2|184.4|187.2|184.4|187.16|184.36|0
1651180020000|2022-04-28 21:07:00|187.16|184.36|187.2|184.4|187.2|184.4|187.16|184.36|0
1651180030000|2022-04-28 21:07:10|187.27|184.47|187.73|184.93|187.73|184.93|187.27|184.47|0
1651180040000|2022-04-28 21:07:20|187.9|185.1|187.9|185.1|187.9|185.1|187.9|185.1|0
1651180050000|2022-04-28 21:07:30|187.92|185.12|188.25|185.45|188.25|185.45|187.92|185.12|0
1651180060000|2022-04-28 21:07:40|187.92|185.12|188.4|185.6|188.4|185.6|187.92|185.12|0
1651180070000|2022-04-28 21:07:50|188.39|185.59|188.14|185.34|188.4|185.6|188.14|185.34|0
1651180080000|2022-04-28 21:08:00|187.92|185.12|188.34|185.54|188.34|185.54|187.85|185.05|0
1651180090000|2022-04-28 21:08:10|188.35|185.55|187.78|184.98|188.35|185.55|187.78|184.98|0
1651180100000|2022-04-28 21:08:20|187.8|185|187.85|185.05|187.85|185.05|187.8|185|0
1651180120000|2022-04-28 21:08:40|187.92|185.12|187.94|185.14|187.94|185.14|187.92|185.12|0
1651180130000|2022-04-28 21:08:50|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1651180140000|2022-04-28 21:09:00|187.89|185.09|187.76|184.96|187.89|185.09|187.76|184.96|0
1651180150000|2022-04-28 21:09:10|187.9|185.1|188.06|185.26|188.06|185.26|187.9|185.1|0
1651180160000|2022-04-28 21:09:20|188.39|185.59|188.18|185.38|188.39|185.59|188.18|185.38|0
1651180170000|2022-04-28 21:09:30|188.09|185.29|188.18|185.38|188.18|185.38|188.09|185.29|0
1651180190000|2022-04-28 21:09:50|188.09|185.29|188.04|185.24|188.09|185.29|188.04|185.24|0
1651180200000|2022-04-28 21:10:00|188.06|185.26|188.02|185.22|188.06|185.26|188.02|185.22|0
1651180210000|2022-04-28 21:10:10|188|185.2|187.99|185.19|188|185.2|187.99|185.19|0
1651180220000|2022-04-28 21:10:20|187.97|185.17|187.89|185.09|187.97|185.17|187.89|185.09|0
1651180230000|2022-04-28 21:10:30|187.87|185.07|187.76|184.96|187.87|185.07|187.76|184.96|0
1651180240000|2022-04-28 21:10:40|187.73|184.93|186.98|184.18|187.73|184.93|186.98|184.18|0
1651180250000|2022-04-28 21:10:50|186.94|184.14|187.06|184.26|187.06|184.26|186.92|184.12|0
1651180260000|2022-04-28 21:11:00|187.01|184.21|187.11|184.31|187.11|184.31|187.01|184.21|0
1651180270000|2022-04-28 21:11:10|187.01|184.21|187.31|184.51|187.31|184.51|187.01|184.21|0
1651180280000|2022-04-28 21:11:20|187.37|184.57|187.45|184.65|187.45|184.65|187.37|184.57|0
1651180290000|2022-04-28 21:11:30|187.38|184.58|187.99|185.19|187.99|185.19|187.38|184.58|0
1651180300000|2022-04-28 21:11:40|187.97|185.17|188.35|185.55|188.35|185.55|187.97|185.17|0
1651180310000|2022-04-28 21:11:50|188.16|185.36|188.86|186.06|188.86|186.06|188.16|185.36|0
1651180320000|2022-04-28 21:12:00|188.75|185.95|188.73|185.93|188.75|185.95|188.73|185.93|0
1651180330000|2022-04-28 21:12:10|188.76|185.96|188.81|186.01|188.81|186.01|188.76|185.96|0
1651180340000|2022-04-28 21:12:20|188.95|186.15|188.73|185.93|188.99|186.19|188.73|185.93|0
1651180350000|2022-04-28 21:12:30|188.41|185.61|188.81|186.01|188.81|186.01|188.41|185.61|0
1651180360000|2022-04-28 21:12:40|188.8|186|188.78|185.98|188.81|186.01|188.78|185.98|0
1651180370000|2022-04-28 21:12:50|188.9|186.1|188.9|186.1|188.9|186.1|188.84|186.04|0
1651180380000|2022-04-28 21:13:00|188.95|186.15|188.99|186.19|188.99|186.19|188.95|186.15|0
1651180390000|2022-04-28 21:13:10|189.24|186.44|189.28|186.48|189.31|186.51|189.24|186.44|0
1651180400000|2022-04-28 21:13:20|189.19|186.39|189.21|186.41|189.21|186.41|189.19|186.39|0
1651180410000|2022-04-28 21:13:30|189.19|186.39|189.04|186.24|189.19|186.39|189.04|186.24|0
1651180420000|2022-04-28 21:13:40|189.28|186.48|188.97|186.17|189.28|186.48|188.95|186.15|0
1651180430000|2022-04-28 21:13:50|188.99|186.19|189|186.2|189|186.2|188.97|186.17|0
1651180440000|2022-04-28 21:14:00|189.09|186.29|189.26|186.46|189.26|186.46|189|186.2|0
1651180450000|2022-04-28 21:14:10|189.56|186.76|189.61|186.81|189.61|186.81|189.56|186.76|0
1651180460000|2022-04-28 21:14:20|189.86|187.06|190.39|187.59|190.39|187.59|189.86|187.06|0
1651180480000|2022-04-28 21:14:40|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1651180490000|2022-04-28 21:14:50|190.51|187.71|190.56|187.76|190.56|187.76|190.51|187.71|0
1651180500000|2022-04-28 21:15:00|190.51|187.71|190.66|187.86|190.66|187.86|190.51|187.71|0
1651180510000|2022-04-28 21:15:10|190.51|187.71|190.68|187.88|190.68|187.88|190.47|187.67|0
1651180520000|2022-04-28 21:15:20|190.66|187.86|190.65|187.85|190.66|187.86|190.65|187.85|0
1651180530000|2022-04-28 21:15:30|190.51|187.71|190.63|187.83|190.66|187.86|190.51|187.71|0
1651180540000|2022-04-28 21:15:40|190.53|187.73|190.47|187.67|190.53|187.73|190.47|187.67|0
1651180550000|2022-04-28 21:15:50|190.49|187.69|190.14|187.34|190.49|187.69|190.14|187.34|0
1651180560000|2022-04-28 21:16:00|190.16|187.36|190.16|187.36|190.16|187.36|190.14|187.34|0
1651180570000|2022-04-28 21:16:10|190.14|187.34|190.2|187.4|190.2|187.4|190.14|187.34|0
1651180580000|2022-04-28 21:16:20|190.37|187.57|190.45|187.65|190.47|187.67|190.37|187.57|0
1651180590000|2022-04-28 21:16:30|190.28|187.48|190.3|187.5|190.3|187.5|190.28|187.48|0
1651180600000|2022-04-28 21:16:40|190.31|187.51|190.3|187.5|190.84|188.04|190.3|187.5|0
1651180610000|2022-04-28 21:16:50|190.7|187.9|190.14|187.34|190.7|187.9|189.88|187.08|0
1651180620000|2022-04-28 21:17:00|190.12|187.32|190.05|187.25|190.12|187.32|190.05|187.25|0
1651180630000|2022-04-28 21:17:10|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1651180640000|2022-04-28 21:17:20|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1651180650000|2022-04-28 21:17:30|189.97|187.17|190.66|187.86|190.7|187.9|189.97|187.17|0
1651180660000|2022-04-28 21:17:40|190.77|187.97|190.79|187.99|190.79|187.99|190.7|187.9|0
1651180670000|2022-04-28 21:17:50|190.73|187.93|190.87|188.07|190.99|188.19|190.73|187.93|0
1651180680000|2022-04-28 21:18:00|190.89|188.09|191.04|188.24|191.04|188.24|190.81|188.01|0
1651180690000|2022-04-28 21:18:10|190.87|188.07|190.77|187.97|190.87|188.07|190.77|187.97|0
1651180700000|2022-04-28 21:18:20|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1651180710000|2022-04-28 21:18:30|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1651180720000|2022-04-28 21:18:40|191.06|188.26|191.2|188.4|191.2|188.4|191.06|188.26|0
1651180750000|2022-04-28 21:19:10|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1651180770000|2022-04-28 21:19:30|190.71|187.91|190.78|187.98|190.8|188|190.71|187.91|0
1651180780000|2022-04-28 21:19:40|190.77|187.97|190.73|187.93|190.77|187.97|190.73|187.93|0
1651180790000|2022-04-28 21:19:50|190.88|188.08|190.88|188.08|190.88|188.08|190.87|188.07|0
1651180800000|2022-04-28 21:20:00|190.73|187.93|190.8|188|191.29|188.49|190.73|187.93|0
1651180810000|2022-04-28 21:20:10|190.88|188.08|190.63|187.83|190.88|188.08|190.63|187.83|0
1651180820000|2022-04-28 21:20:20|191.2|188.4|190.7|187.9|191.2|188.4|190.7|187.9|0
1651180830000|2022-04-28 21:20:30|190.71|187.91|190.71|187.91|190.71|187.91|190.71|187.91|0
1651180860000|2022-04-28 21:21:00|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1651180880000|2022-04-28 21:21:20|190.94|188.14|190.95|188.15|190.96|188.16|190.94|188.14|0
1651180890000|2022-04-28 21:21:30|191.06|188.26|191.06|188.26|191.06|188.26|191.06|188.26|0
1651180900000|2022-04-28 21:21:40|191.07|188.27|191.13|188.33|191.13|188.33|190.8|188|0
1651180910000|2022-04-28 21:21:50|191.2|188.4|191.95|189.15|191.95|189.15|191.2|188.4|0
1651180920000|2022-04-28 21:22:00|191.79|188.99|192.67|189.87|192.67|189.87|191.79|188.99|0
1651180930000|2022-04-28 21:22:10|192.56|189.76|194|191.2|194|191.2|192.14|189.34|0
1651180940000|2022-04-28 21:22:20|194.05|191.25|194.07|191.27|194.07|191.27|193.84|191.04|0
1651180950000|2022-04-28 21:22:30|193.82|191.02|193.91|191.11|193.91|191.11|193.73|190.93|0
1651180960000|2022-04-28 21:22:40|195.62|192.82|197.18|194.38|197.26|194.46|195.46|192.66|0
1651180970000|2022-04-28 21:22:50|195.94|193.14|195.94|193.14|195.94|193.14|195.45|192.65|0
1651180980000|2022-04-28 21:23:00|194.88|192.08|195.55|192.75|195.55|192.75|194.53|191.73|0
1651180990000|2022-04-28 21:23:10|196.1|193.3|196.67|193.87|196.67|193.87|195.43|192.63|0
1651181000000|2022-04-28 21:23:20|196.1|193.3|195.68|192.88|196.1|193.3|195.25|192.45|0
1651181010000|2022-04-28 21:23:30|195.75|192.95|196.07|193.27|196.07|193.27|195.71|192.91|0
1651181020000|2022-04-28 21:23:40|195.32|192.52|195.92|193.12|196.07|193.27|195.32|192.52|0
1651181030000|2022-04-28 21:23:50|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1651181040000|2022-04-28 21:24:00|196.17|193.37|195.82|193.02|196.17|193.37|195.82|193.02|0
1651181050000|2022-04-28 21:24:10|195.39|192.59|195.9|193.1|195.9|193.1|195.39|192.59|0
1651181060000|2022-04-28 21:24:20|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651181070000|2022-04-28 21:24:30|195.73|192.93|195.73|192.93|195.73|192.93|195.41|192.61|0
1651181080000|2022-04-28 21:24:40|195.68|192.88|195.73|192.93|195.73|192.93|195.68|192.88|0
1651181090000|2022-04-28 21:24:50|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1651181100000|2022-04-28 21:25:00|195.62|192.82|195.73|192.93|195.73|192.93|195.62|192.82|0
1651181110000|2022-04-28 21:25:10|195.87|193.07|195.94|193.14|195.94|193.14|195.87|193.07|0
1651181120000|2022-04-28 21:25:20|195.85|193.05|195.67|192.87|196.33|193.53|195.67|192.87|0
1651181130000|2022-04-28 21:25:30|194.68|191.88|195.3|192.5|195.3|192.5|194.68|191.88|0
1651181140000|2022-04-28 21:25:40|195.5|192.7|195.32|192.52|195.5|192.7|195.32|192.52|0
1651181150000|2022-04-28 21:25:50|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651181160000|2022-04-28 21:26:00|195.32|192.52|195.32|192.52|195.43|192.63|195.32|192.52|0
1651181170000|2022-04-28 21:26:10|195.14|192.34|194.72|191.92|195.14|192.34|194.72|191.92|0
1651181180000|2022-04-28 21:26:20|195.05|192.25|195.32|192.52|195.32|192.52|194.96|192.16|0
1651181190000|2022-04-28 21:26:30|195.5|192.7|195.59|192.79|195.59|192.79|195.5|192.7|0
1651181200000|2022-04-28 21:26:40|195.67|192.87|195.83|193.03|195.83|193.03|195.5|192.7|0
1651181210000|2022-04-28 21:26:50|195.65|192.85|195.88|193.08|195.88|193.08|195.65|192.85|0
1651181220000|2022-04-28 21:27:00|196.04|193.24|195.8|193|196.04|193.24|195.78|192.98|0
1651181230000|2022-04-28 21:27:10|195.87|193.07|195.85|193.05|195.87|193.07|195.81|193.01|0
1651181240000|2022-04-28 21:27:20|195.8|193|195.32|192.52|195.8|193|195.32|192.52|0
1651181250000|2022-04-28 21:27:30|195.14|192.34|194.44|191.64|195.14|192.34|194.44|191.64|0
1651181260000|2022-04-28 21:27:40|194.46|191.66|194.1|191.3|194.46|191.66|193.96|191.16|0
1651181270000|2022-04-28 21:27:50|194.51|191.71|194.06|191.26|194.51|191.71|194.06|191.26|0
1651181280000|2022-04-28 21:28:00|194.05|191.25|194.03|191.23|194.35|191.55|194.03|191.23|0
1651181290000|2022-04-28 21:28:10|193.98|191.18|193.75|190.95|193.98|191.18|193.75|190.95|0
1651181300000|2022-04-28 21:28:20|193.36|190.56|194|191.2|194.05|191.25|193.36|190.56|0
1651181310000|2022-04-28 21:28:30|194.24|191.44|194.22|191.42|194.24|191.44|194.22|191.42|0
1651181320000|2022-04-28 21:28:40|194.28|191.48|194.22|191.42|194.28|191.48|193.75|190.95|0
1651181330000|2022-04-28 21:28:50|194.51|191.71|194.31|191.51|194.51|191.71|193.76|190.96|0
1651181340000|2022-04-28 21:29:00|193.96|191.16|194.49|191.69|194.49|191.69|193.96|191.16|0
1651181350000|2022-04-28 21:29:10|194.43|191.63|194.66|191.86|194.66|191.86|194.43|191.63|0
1651181360000|2022-04-28 21:29:20|194.52|191.72|194.57|191.77|194.57|191.77|194.52|191.72|0
1651181370000|2022-04-28 21:29:30|194.63|191.83|194.54|191.74|194.63|191.83|194.54|191.74|0
1651181380000|2022-04-28 21:29:40|194.8|192|194.98|192.18|194.98|192.18|194.8|192|0
1651181390000|2022-04-28 21:29:50|194.26|191.46|194.27|191.47|194.27|191.47|194.26|191.46|0
1651181400000|2022-04-28 21:30:00|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1651181410000|2022-04-28 21:30:10|194.05|191.25|194.31|191.51|194.31|191.51|194.05|191.25|0
1651181420000|2022-04-28 21:30:20|194.08|191.28|193.99|191.19|194.08|191.28|193.99|191.19|0
1651181430000|2022-04-28 21:30:30|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1651181440000|2022-04-28 21:30:40|194.08|191.28|194.13|191.33|194.13|191.33|194.08|191.28|0
1651181450000|2022-04-28 21:30:50|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651181460000|2022-04-28 21:31:00|194.03|191.23|194.05|191.25|194.05|191.25|194.03|191.23|0
1651181470000|2022-04-28 21:31:10|194.06|191.26|194.01|191.21|194.08|191.28|194.01|191.21|0
1651181480000|2022-04-28 21:31:20|194.1|191.3|194.26|191.46|194.26|191.46|194.1|191.3|0
1651181490000|2022-04-28 21:31:30|194.21|191.41|194.07|191.27|194.26|191.46|194.07|191.27|0
1651181500000|2022-04-28 21:31:40|194.01|191.21|194.03|191.23|194.03|191.23|194.01|191.21|0
1651181510000|2022-04-28 21:31:50|194.57|191.77|194.33|191.53|194.57|191.77|194.33|191.53|0
1651181520000|2022-04-28 21:32:00|194.4|191.6|194.44|191.64|194.44|191.64|194.3|191.5|0
1651181530000|2022-04-28 21:32:10|194.46|191.66|195.1|192.3|195.1|192.3|194.46|191.66|0
1651181540000|2022-04-28 21:32:20|194.92|192.12|194.19|191.39|194.92|192.12|194.19|191.39|0
1651181550000|2022-04-28 21:32:30|194.8|192|194.64|191.84|194.8|192|194.64|191.84|0
1651181560000|2022-04-28 21:32:40|194.65|191.85|194.58|191.78|194.65|191.85|194.56|191.76|0
1651181580000|2022-04-28 21:33:00|194.62|191.82|194.69|191.89|194.69|191.89|194.54|191.74|0
1651181590000|2022-04-28 21:33:10|194.54|191.74|194.72|191.92|194.72|191.92|194.54|191.74|0
1651181600000|2022-04-28 21:33:20|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1651181610000|2022-04-28 21:33:30|194.61|191.81|194.51|191.71|194.61|191.81|194.51|191.71|0
1651181620000|2022-04-28 21:33:40|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1651181630000|2022-04-28 21:33:50|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1651181650000|2022-04-28 21:34:10|194.59|191.79|194.69|191.89|194.69|191.89|194.59|191.79|0
1651181660000|2022-04-28 21:34:20|194.67|191.87|194.54|191.74|194.67|191.87|194.52|191.72|0
1651181670000|2022-04-28 21:34:30|194.49|191.69|194.83|192.03|194.83|192.03|194.49|191.69|0
1651181680000|2022-04-28 21:34:40|194.79|191.99|194.79|191.99|194.79|191.99|194.79|191.99|0
1651181690000|2022-04-28 21:34:50|194.47|191.67|194.35|191.55|194.47|191.67|194.35|191.55|0
1651181700000|2022-04-28 21:35:00|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1651181720000|2022-04-28 21:35:20|194.44|191.64|194.29|191.49|194.44|191.64|194.29|191.49|0
1651181730000|2022-04-28 21:35:30|194.44|191.64|194.79|191.99|194.79|191.99|194.44|191.64|0
1651181740000|2022-04-28 21:35:40|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651181750000|2022-04-28 21:35:50|194.67|191.87|194.61|191.81|194.67|191.87|194.61|191.81|0
1651181760000|2022-04-28 21:36:00|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1651181770000|2022-04-28 21:36:10|194.47|191.67|194.54|191.74|194.56|191.76|194.45|191.65|0
1651181780000|2022-04-28 21:36:20|194.31|191.51|194.54|191.74|194.54|191.74|194.31|191.51|0
1651181790000|2022-04-28 21:36:30|194.58|191.78|194.61|191.81|194.61|191.81|194.53|191.73|0
1651181800000|2022-04-28 21:36:40|194.56|191.76|194.51|191.71|194.56|191.76|194.51|191.71|0
1651181810000|2022-04-28 21:36:50|194.49|191.69|194.45|191.65|194.49|191.69|194.45|191.65|0
1651181820000|2022-04-28 21:37:00|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1651181830000|2022-04-28 21:37:10|194.42|191.62|194.61|191.81|194.61|191.81|194.42|191.62|0
1651181840000|2022-04-28 21:37:20|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1651181850000|2022-04-28 21:37:30|194.61|191.81|194.77|191.97|194.77|191.97|194.61|191.81|0
1651181860000|2022-04-28 21:37:40|195.14|192.34|195.07|192.27|195.14|192.34|195.07|192.27|0
1651181870000|2022-04-28 21:37:50|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651181880000|2022-04-28 21:38:00|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1651181890000|2022-04-28 21:38:10|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1651181900000|2022-04-28 21:38:20|194.88|192.08|194.79|191.99|194.88|192.08|194.79|191.99|0
1651181910000|2022-04-28 21:38:30|194.66|191.86|194.64|191.84|194.66|191.86|194.54|191.74|0
1651181920000|2022-04-28 21:38:40|194.54|191.74|194.49|191.69|194.54|191.74|194.49|191.69|0
1651181930000|2022-04-28 21:38:50|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1651181950000|2022-04-28 21:39:10|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1651181960000|2022-04-28 21:39:20|194.6|191.8|194.54|191.74|194.6|191.8|194.54|191.74|0
1651181970000|2022-04-28 21:39:30|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1651181980000|2022-04-28 21:39:40|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651181990000|2022-04-28 21:39:50|194.17|191.37|194.17|191.37|194.17|191.37|194.17|191.37|0
1651182000000|2022-04-28 21:40:00|194.14|191.34|194.05|191.25|194.14|191.34|194.05|191.25|0
1651182010000|2022-04-28 21:40:10|193.96|191.16|193.55|190.75|193.96|191.16|193.55|190.75|0
1651182030000|2022-04-28 21:40:30|193.5|190.7|193.3|190.5|193.5|190.7|193.18|190.38|0
1651182040000|2022-04-28 21:40:40|193.34|190.54|193.34|190.54|193.34|190.54|193.32|190.52|0
1651182050000|2022-04-28 21:40:50|193.32|190.52|193.36|190.56|193.36|190.56|193.32|190.52|0
1651182060000|2022-04-28 21:41:00|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1651182070000|2022-04-28 21:41:10|193.3|190.5|193.32|190.52|193.32|190.52|193.3|190.5|0
1651182080000|2022-04-28 21:41:20|193.13|190.33|193.13|190.33|193.13|190.33|193.11|190.31|0
1651182100000|2022-04-28 21:41:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1651182110000|2022-04-28 21:41:50|192.59|189.79|192.59|189.79|192.74|189.94|192.59|189.79|0
1651182120000|2022-04-28 21:42:00|192.69|189.89|192.71|189.91|192.71|189.91|192.69|189.89|0
1651182130000|2022-04-28 21:42:10|192.69|189.89|192.99|190.19|192.99|190.19|192.69|189.89|0
1651182150000|2022-04-28 21:42:30|193|190.2|193.09|190.29|193.09|190.29|193|190.2|0
1651182160000|2022-04-28 21:42:40|193.11|190.31|193.41|190.61|193.41|190.61|193.11|190.31|0
1651182170000|2022-04-28 21:42:50|193.2|190.4|193.41|190.61|193.41|190.61|193.2|190.4|0
1651182180000|2022-04-28 21:43:00|193.5|190.7|193.57|190.77|193.57|190.77|193.5|190.7|0
1651182190000|2022-04-28 21:43:10|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1651182200000|2022-04-28 21:43:20|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1651182220000|2022-04-28 21:43:40|193.85|191.05|193.83|191.03|193.85|191.05|193.83|191.03|0
1651182230000|2022-04-28 21:43:50|193.76|190.96|193.87|191.07|193.87|191.07|193.76|190.96|0
1651182240000|2022-04-28 21:44:00|193.88|191.08|193.88|191.08|193.88|191.08|193.88|191.08|0
1651182250000|2022-04-28 21:44:10|193.46|190.66|193.88|191.08|193.88|191.08|193.46|190.66|0
1651182260000|2022-04-28 21:44:20|193.98|191.18|193.87|191.07|194.08|191.28|193.87|191.07|0
1651182280000|2022-04-28 21:44:40|194.23|191.43|194.29|191.49|194.29|191.49|194.23|191.43|0
1651182300000|2022-04-28 21:45:00|194.46|191.66|194.46|191.66|194.46|191.66|194.46|191.66|0
1651182320000|2022-04-28 21:45:20|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651182330000|2022-04-28 21:45:30|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1651182340000|2022-04-28 21:45:40|194.3|191.5|194.29|191.49|194.3|191.5|194.29|191.49|0
1651182350000|2022-04-28 21:45:50|194.32|191.52|194.32|191.52|194.32|191.52|194.32|191.52|0
1651182370000|2022-04-28 21:46:10|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1651182380000|2022-04-28 21:46:20|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1651182400000|2022-04-28 21:46:40|194.13|191.33|194.1|191.3|194.13|191.33|194.1|191.3|0
1651182440000|2022-04-28 21:47:20|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1651182460000|2022-04-28 21:47:40|193.9|191.1|193.78|190.98|193.9|191.1|193.78|190.98|0
1651182470000|2022-04-28 21:47:50|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651182480000|2022-04-28 21:48:00|193.8|191|193.77|190.97|193.8|191|193.73|190.93|0
1651182490000|2022-04-28 21:48:10|193.71|190.91|193.61|190.81|193.71|190.91|193.61|190.81|0
1651182500000|2022-04-28 21:48:20|193.26|190.46|193.43|190.63|193.43|190.63|193.26|190.46|0
1651182510000|2022-04-28 21:48:30|193.01|190.21|193.03|190.23|193.05|190.25|193.01|190.21|0
1651182520000|2022-04-28 21:48:40|192.96|190.16|192.94|190.14|192.96|190.16|192.94|190.14|0
1651182530000|2022-04-28 21:48:50|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1651182540000|2022-04-28 21:49:00|192.66|189.86|192.61|189.81|192.66|189.86|192.61|189.81|0
1651182550000|2022-04-28 21:49:10|192.4|189.6|192.4|189.6|192.4|189.6|192.4|189.6|0
1651182560000|2022-04-28 21:49:20|192.3|189.5|192.18|189.38|192.3|189.5|192.16|189.36|0
1651182570000|2022-04-28 21:49:30|191.99|189.19|192.04|189.24|192.06|189.26|191.99|189.19|0
1651182580000|2022-04-28 21:49:40|191.94|189.14|191.23|188.43|191.94|189.14|191.23|188.43|0
1651182590000|2022-04-28 21:49:50|191.85|189.05|191.5|188.7|191.9|189.1|191.5|188.7|0
1651182600000|2022-04-28 21:50:00|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1651182610000|2022-04-28 21:50:10|191.47|188.67|191.5|188.7|191.5|188.7|191.47|188.67|0
1651182630000|2022-04-28 21:50:30|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1651182640000|2022-04-28 21:50:40|191.47|188.67|191.49|188.69|191.49|188.69|191.42|188.62|0
1651182650000|2022-04-28 21:50:50|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1651182660000|2022-04-28 21:51:00|191.58|188.78|191.58|188.78|191.58|188.78|191.58|188.78|0
1651182670000|2022-04-28 21:51:10|191.5|188.7|191.5|188.7|191.5|188.7|191.5|188.7|0
1651182680000|2022-04-28 21:51:20|191.58|188.78|191.4|188.6|191.58|188.78|191.4|188.6|0
1651182690000|2022-04-28 21:51:30|191.38|188.58|191.45|188.65|191.45|188.65|191.38|188.58|0
1651182710000|2022-04-28 21:51:50|191.38|188.58|191.21|188.41|191.38|188.58|191.21|188.41|0
1651182720000|2022-04-28 21:52:00|191.09|188.29|191.18|188.38|191.18|188.38|191.09|188.29|0
1651182740000|2022-04-28 21:52:20|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1651182750000|2022-04-28 21:52:30|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1651182760000|2022-04-28 21:52:40|191.06|188.26|191.35|188.55|191.35|188.55|191.06|188.26|0
1651182770000|2022-04-28 21:52:50|191.32|188.52|191.2|188.4|191.32|188.52|191.2|188.4|0
1651182780000|2022-04-28 21:53:00|191.33|188.53|191.2|188.4|191.33|188.53|191.2|188.4|0
1651182790000|2022-04-28 21:53:10|191.06|188.26|190.92|188.12|191.06|188.26|190.92|188.12|0
1651182800000|2022-04-28 21:53:20|190.87|188.07|190.9|188.1|190.9|188.1|190.87|188.07|0
1651182810000|2022-04-28 21:53:30|190.92|188.12|190.9|188.1|190.97|188.17|190.9|188.1|0
1651182830000|2022-04-28 21:53:50|191.16|188.36|191.02|188.22|191.16|188.36|191.02|188.22|0
1651182840000|2022-04-28 21:54:00|191.18|188.38|191.2|188.4|191.2|188.4|190.64|187.84|0
1651182850000|2022-04-28 21:54:10|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1651182860000|2022-04-28 21:54:20|191.7|188.9|191.7|188.9|191.7|188.9|191.7|188.9|0
1651182870000|2022-04-28 21:54:30|191.8|189|191.8|189|191.8|189|191.8|189|0
1651182880000|2022-04-28 21:54:40|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1651182890000|2022-04-28 21:54:50|191.75|188.95|191.14|188.34|191.75|188.95|191.14|188.34|0
1651182900000|2022-04-28 21:55:00|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1651182910000|2022-04-28 21:55:10|191.22|188.42|191.24|188.44|191.31|188.51|191.22|188.42|0
1651182920000|2022-04-28 21:55:20|191.28|188.48|191.24|188.44|191.28|188.48|191.24|188.44|0
1651182930000|2022-04-28 21:55:30|190.87|188.07|190.68|187.88|190.87|188.07|190.68|187.88|0
1651182940000|2022-04-28 21:55:40|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1651182950000|2022-04-28 21:55:50|190.72|187.92|190.72|187.92|190.72|187.92|190.72|187.92|0
1651182970000|2022-04-28 21:56:10|190.73|187.93|190.72|187.92|190.73|187.93|190.72|187.92|0
1651182980000|2022-04-28 21:56:20|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1651183010000|2022-04-28 21:56:50|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1651183020000|2022-04-28 21:57:00|190.11|187.31|189.94|187.14|190.11|187.31|189.94|187.14|0
1651183030000|2022-04-28 21:57:10|190.09|187.29|190.11|187.31|190.11|187.31|190.09|187.29|0
1651183040000|2022-04-28 21:57:20|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1651183050000|2022-04-28 21:57:30|190.24|187.44|190.26|187.46|190.37|187.57|190.24|187.44|0
1651183060000|2022-04-28 21:57:40|190.37|187.57|190.68|187.88|190.68|187.88|190.37|187.57|0
1651183070000|2022-04-28 21:57:50|190.31|187.51|190.58|187.78|190.58|187.78|190.31|187.51|0
1651183080000|2022-04-28 21:58:00|190.41|187.61|190.41|187.61|190.41|187.61|190.41|187.61|0
1651183090000|2022-04-28 21:58:10|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1651183100000|2022-04-28 21:58:20|190.41|187.61|190.67|187.87|190.67|187.87|190.41|187.61|0
1651183110000|2022-04-28 21:58:30|190.81|188.01|191.01|188.21|191.01|188.21|190.74|187.94|0
1651183130000|2022-04-28 21:58:50|191.13|188.33|191.06|188.26|191.15|188.35|191.06|188.26|0
1651183140000|2022-04-28 21:59:00|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1651183150000|2022-04-28 21:59:10|191.06|188.26|190.78|187.98|191.06|188.26|190.78|187.98|0
1651183170000|2022-04-28 21:59:30|190.8|188|190.86|188.06|190.86|188.06|190.8|188|0
1651183180000|2022-04-28 21:59:40|191.06|188.26|190.98|188.18|191.06|188.26|190.98|188.18|0
1651183190000|2022-04-28 21:59:50|190.97|188.17|190.97|188.17|190.97|188.17|190.97|188.17|0
1651183200000|2022-04-28 22:00:00|194.1|191.3|197.02|194.22|197.02|194.22|194.1|191.3|0
1651183210000|2022-04-28 22:00:10|195.98|193.18|194.95|192.15|196.22|193.42|194.95|192.15|0
1651183220000|2022-04-28 22:00:20|193.98|191.18|194.28|191.48|194.28|191.48|193.98|191.18|0
1651183230000|2022-04-28 22:00:30|194.1|191.3|195.07|192.27|195.07|192.27|194.1|191.3|0
1651183240000|2022-04-28 22:00:40|194.65|191.85|194.52|191.72|194.65|191.85|193.86|191.06|0
1651183250000|2022-04-28 22:00:50|193.98|191.18|193.74|190.94|194.16|191.36|193.74|190.94|0
1651183260000|2022-04-28 22:01:00|193.44|190.64|193.14|190.34|193.44|190.64|193.02|190.22|0
1651183270000|2022-04-28 22:01:10|193.38|190.58|193.26|190.46|193.38|190.58|193.02|190.22|0
1651183280000|2022-04-28 22:01:20|194.1|191.3|194.47|191.67|194.83|192.03|194.1|191.3|0
1651183290000|2022-04-28 22:01:30|194.77|191.97|194.4|191.6|194.95|192.15|194.4|191.6|0
1651183300000|2022-04-28 22:01:40|194.1|191.3|194.28|191.48|194.28|191.48|193.98|191.18|0
1651183310000|2022-04-28 22:01:50|194.22|191.42|194.22|191.42|194.22|191.42|194.1|191.3|0
1651183320000|2022-04-28 22:02:00|193.98|191.18|193.5|190.7|193.98|191.18|193.5|190.7|0
1651183330000|2022-04-28 22:02:10|193.56|190.76|193.38|190.58|193.56|190.76|193.19|190.39|0
1651183340000|2022-04-28 22:02:20|193.26|190.46|193.07|190.27|193.32|190.52|193.07|190.27|0
1651183350000|2022-04-28 22:02:30|192.78|189.98|193.31|190.51|193.31|190.51|192.54|189.74|0
1651183360000|2022-04-28 22:02:40|193.02|190.22|193.19|190.39|193.19|190.39|193.02|190.22|0
1651183370000|2022-04-28 22:02:50|193.14|190.34|192.66|189.86|193.19|190.39|192.66|189.86|0
1651183380000|2022-04-28 22:03:00|192.71|189.91|192.65|189.85|192.95|190.15|192.65|189.85|0
1651183390000|2022-04-28 22:03:10|192.59|189.79|192.11|189.31|192.59|189.79|192.11|189.31|0
1651183400000|2022-04-28 22:03:20|191.99|189.19|191.87|189.07|191.99|189.19|191.87|189.07|0
1651183410000|2022-04-28 22:03:30|191.63|188.83|191.57|188.77|191.69|188.89|191.57|188.77|0
1651183420000|2022-04-28 22:03:40|192.05|189.25|192.35|189.55|192.41|189.61|192.05|189.25|0
1651183430000|2022-04-28 22:03:50|192.47|189.67|192.29|189.49|192.65|189.85|192.29|189.49|0
1651183440000|2022-04-28 22:04:00|192.23|189.43|191.99|189.19|192.29|189.49|191.99|189.19|0
1651183450000|2022-04-28 22:04:10|192.05|189.25|192.35|189.55|192.35|189.55|192.05|189.25|0
1651183460000|2022-04-28 22:04:20|192.23|189.43|191.99|189.19|192.23|189.43|191.99|189.19|0
1651183470000|2022-04-28 22:04:30|191.75|188.95|192.11|189.31|192.11|189.31|191.75|188.95|0
1651183480000|2022-04-28 22:04:40|191.75|188.95|191.75|188.95|191.75|188.95|191.69|188.89|0
1651183490000|2022-04-28 22:04:50|191.57|188.77|191.57|188.77|191.57|188.77|191.45|188.65|0
1651183500000|2022-04-28 22:05:00|191.63|188.83|191.87|189.07|191.87|189.07|191.51|188.71|0
1651183510000|2022-04-28 22:05:10|191.51|188.71|191.39|188.59|191.51|188.71|191.39|188.59|0
1651183520000|2022-04-28 22:05:20|191.57|188.77|191.63|188.83|191.63|188.83|191.45|188.65|0
1651183530000|2022-04-28 22:05:30|191.69|188.89|191.99|189.19|191.99|189.19|191.69|188.89|0
1651183540000|2022-04-28 22:05:40|191.75|188.95|191.87|189.07|192.11|189.31|191.75|188.95|0
1651183550000|2022-04-28 22:05:50|191.75|188.95|191.87|189.07|191.87|189.07|191.75|188.95|0
1651183560000|2022-04-28 22:06:00|191.81|189.01|191.87|189.07|191.87|189.07|191.75|188.95|0
1651183570000|2022-04-28 22:06:10|191.93|189.13|191.63|188.83|191.93|189.13|191.63|188.83|0
1651183580000|2022-04-28 22:06:20|191.69|188.89|191.15|188.35|191.69|188.89|191.15|188.35|0
1651183590000|2022-04-28 22:06:30|191.09|188.29|191.15|188.35|191.15|188.35|191.09|188.29|0
1651183600000|2022-04-28 22:06:40|191.39|188.59|191.21|188.41|191.39|188.59|191.21|188.41|0
1651183610000|2022-04-28 22:06:50|191.15|188.35|191.21|188.41|191.21|188.41|191.15|188.35|0
1651183620000|2022-04-28 22:07:00|191.39|188.59|191.99|189.19|191.99|189.19|191.39|188.59|0
1651183630000|2022-04-28 22:07:10|191.75|188.95|191.39|188.59|191.75|188.95|191.39|188.59|0
1651183640000|2022-04-28 22:07:20|191.27|188.47|191.03|188.23|191.27|188.47|190.91|188.11|0
1651183650000|2022-04-28 22:07:30|191.39|188.59|191.15|188.35|191.39|188.59|191.15|188.35|0
1651183660000|2022-04-28 22:07:40|191.03|188.23|191.03|188.23|191.03|188.23|190.91|188.11|0
1651183670000|2022-04-28 22:07:50|190.97|188.17|190.97|188.17|190.97|188.17|190.73|187.93|0
1651183680000|2022-04-28 22:08:00|190.91|188.11|190.79|187.99|190.91|188.11|190.79|187.99|0
1651183690000|2022-04-28 22:08:10|190.85|188.05|190.79|187.99|190.85|188.05|190.61|187.81|0
1651183700000|2022-04-28 22:08:20|190.91|188.11|190.91|188.11|190.97|188.17|190.67|187.87|0
1651183710000|2022-04-28 22:08:30|190.85|188.05|190.73|187.93|190.85|188.05|190.73|187.93|0
1651183720000|2022-04-28 22:08:40|190.67|187.87|190.61|187.81|190.67|187.87|190.55|187.75|0
1651183730000|2022-04-28 22:08:50|190.73|187.93|190.79|187.99|190.79|187.99|190.67|187.87|0
1651183740000|2022-04-28 22:09:00|190.67|187.87|191.27|188.47|191.27|188.47|190.67|187.87|0
1651183750000|2022-04-28 22:09:10|191.15|188.35|191.51|188.71|191.51|188.71|191.03|188.23|0
1651183760000|2022-04-28 22:09:20|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1651183770000|2022-04-28 22:09:30|191.51|188.71|191.39|188.59|191.51|188.71|191.39|188.59|0
1651183780000|2022-04-28 22:09:40|191.51|188.71|191.57|188.77|191.57|188.77|191.51|188.71|0
1651183790000|2022-04-28 22:09:50|191.51|188.71|191.27|188.47|191.51|188.71|191.27|188.47|0
1651183800000|2022-04-28 22:10:00|191.39|188.59|191.51|188.71|191.51|188.71|191.33|188.53|0
1651183810000|2022-04-28 22:10:10|191.45|188.65|191.93|189.13|191.99|189.19|191.39|188.59|0
1651183820000|2022-04-28 22:10:20|192.29|189.49|192.47|189.67|192.47|189.67|192.29|189.49|0
1651183830000|2022-04-28 22:10:30|192.35|189.55|192.41|189.61|192.47|189.67|192.35|189.55|0
1651183840000|2022-04-28 22:10:40|192.47|189.67|192.35|189.55|192.47|189.67|192.35|189.55|0
1651183850000|2022-04-28 22:10:50|191.87|189.07|191.63|188.83|191.87|189.07|191.63|188.83|0
1651183860000|2022-04-28 22:11:00|191.39|188.59|191.39|188.59|191.51|188.71|191.39|188.59|0
1651183870000|2022-04-28 22:11:10|191.27|188.47|191.33|188.53|191.39|188.59|191.27|188.47|0
1651183880000|2022-04-28 22:11:20|191.45|188.65|191.87|189.07|191.87|189.07|191.45|188.65|0
1651183890000|2022-04-28 22:11:30|191.63|188.83|191.87|189.07|191.87|189.07|191.63|188.83|0
1651183900000|2022-04-28 22:11:40|191.75|188.95|191.86|189.06|191.86|189.06|191.75|188.95|0
1651183910000|2022-04-28 22:11:50|191.98|189.18|191.74|188.94|191.98|189.18|191.74|188.94|0
1651183920000|2022-04-28 22:12:00|191.45|188.65|191.74|188.94|191.74|188.94|191.45|188.65|0
1651183930000|2022-04-28 22:12:10|191.51|188.71|191.45|188.65|191.51|188.71|191.45|188.65|0
1651183940000|2022-04-28 22:12:20|191.51|188.71|191.57|188.77|191.62|188.82|191.51|188.71|0
1651183950000|2022-04-28 22:12:30|191.69|188.89|191.57|188.77|191.69|188.89|191.57|188.77|0
1651183960000|2022-04-28 22:12:40|191.74|188.94|191.86|189.06|191.86|189.06|191.74|188.94|0
1651183970000|2022-04-28 22:12:50|191.74|188.94|191.74|188.94|191.74|188.94|191.62|188.82|0
1651183980000|2022-04-28 22:13:00|191.69|188.89|192.1|189.3|192.1|189.3|191.69|188.89|0
1651183990000|2022-04-28 22:13:10|192.22|189.42|191.86|189.06|192.22|189.42|191.86|189.06|0
1651184000000|2022-04-28 22:13:20|191.74|188.94|191.26|188.46|191.74|188.94|191.26|188.46|0
1651184010000|2022-04-28 22:13:30|191.03|188.23|190.91|188.11|191.03|188.23|190.55|187.75|0
1651184020000|2022-04-28 22:13:40|190.43|187.63|190.07|187.27|190.43|187.63|190.01|187.21|0
1651184030000|2022-04-28 22:13:50|190.25|187.45|190.73|187.93|190.73|187.93|190.25|187.45|0
1651184040000|2022-04-28 22:14:00|190.91|188.11|190.67|187.87|190.91|188.11|190.67|187.87|0
1651184050000|2022-04-28 22:14:10|190.79|187.99|190.91|188.11|191.03|188.23|190.79|187.99|0
1651184060000|2022-04-28 22:14:20|190.79|187.99|190.19|187.39|190.79|187.99|190.19|187.39|0
1651184070000|2022-04-28 22:14:30|190.31|187.51|190.55|187.75|190.61|187.81|190.31|187.51|0
1651184080000|2022-04-28 22:14:40|190.49|187.69|190.67|187.87|190.91|188.11|190.49|187.69|0
1651184090000|2022-04-28 22:14:50|190.79|187.99|190.79|187.99|190.79|187.99|190.67|187.87|0
1651184100000|2022-04-28 22:15:00|190.31|187.51|190.43|187.63|190.43|187.63|190.31|187.51|0
1651184110000|2022-04-28 22:15:10|190.25|187.45|190.07|187.27|190.25|187.45|189.95|187.15|0
1651184120000|2022-04-28 22:15:20|190.31|187.51|189.95|187.15|190.31|187.51|189.95|187.15|0
1651184130000|2022-04-28 22:15:30|190.07|187.27|189.77|186.97|190.07|187.27|189.77|186.97|0
1651184140000|2022-04-28 22:15:40|189.83|187.03|189.83|187.03|189.89|187.09|189.77|186.97|0
1651184150000|2022-04-28 22:15:50|189.71|186.91|189.95|187.15|189.95|187.15|189.71|186.91|0
1651184160000|2022-04-28 22:16:00|190.01|187.21|190.01|187.21|190.01|187.21|189.95|187.15|0
1651184170000|2022-04-28 22:16:10|190.25|187.45|190.31|187.51|190.31|187.51|190.07|187.27|0
1651184180000|2022-04-28 22:16:20|190.19|187.39|190.07|187.27|190.19|187.39|190.07|187.27|0
1651184190000|2022-04-28 22:16:30|189.89|187.09|189.47|186.67|189.89|187.09|189.47|186.67|0
1651184200000|2022-04-28 22:16:40|189.35|186.55|189.42|186.62|189.47|186.67|189.35|186.55|0
1651184210000|2022-04-28 22:16:50|189.12|186.32|189.47|186.67|189.47|186.67|189.12|186.32|0
1651184220000|2022-04-28 22:17:00|189.35|186.55|189.35|186.55|189.47|186.67|189.35|186.55|0
1651184230000|2022-04-28 22:17:10|189.24|186.44|189.3|186.5|189.35|186.55|189.24|186.44|0
1651184240000|2022-04-28 22:17:20|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1651184250000|2022-04-28 22:17:30|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1651184260000|2022-04-28 22:17:40|189.53|186.73|189.53|186.73|189.59|186.79|189.53|186.73|0
1651184270000|2022-04-28 22:17:50|189.47|186.67|189.59|186.79|189.59|186.79|189.47|186.67|0
1651184280000|2022-04-28 22:18:00|189.71|186.91|189.83|187.03|189.83|187.03|189.71|186.91|0
1651184290000|2022-04-28 22:18:10|189.89|187.09|189.95|187.15|189.95|187.15|189.89|187.09|0
1651184310000|2022-04-28 22:18:30|190.07|187.27|190.19|187.39|190.19|187.39|190.07|187.27|0
1651184320000|2022-04-28 22:18:40|190.31|187.51|190.31|187.51|190.31|187.51|190.19|187.39|0
1651184330000|2022-04-28 22:18:50|190.19|187.39|190.3|187.5|190.3|187.5|190.19|187.39|0
1651184340000|2022-04-28 22:19:00|190.19|187.39|190.19|187.39|190.19|187.39|190.19|187.39|0
1651184350000|2022-04-28 22:19:10|189.95|187.15|189.95|187.15|189.95|187.15|189.83|187.03|0
1651184360000|2022-04-28 22:19:20|189.83|187.03|189.77|186.97|189.83|187.03|189.77|186.97|0
1651184370000|2022-04-28 22:19:30|189.71|186.91|189.83|187.03|189.83|187.03|189.71|186.91|0
1651184380000|2022-04-28 22:19:40|189.65|186.85|189.89|187.09|189.95|187.15|189.65|186.85|0
1651184390000|2022-04-28 22:19:50|189.77|186.97|190.01|187.21|190.01|187.21|189.77|186.97|0
1651184400000|2022-04-28 22:20:00|190.07|187.27|189.89|187.09|190.07|187.27|189.89|187.09|0
1651184410000|2022-04-28 22:20:10|189.83|187.03|189.11|186.31|189.83|187.03|189.11|186.31|0
1651184420000|2022-04-28 22:20:20|189.23|186.43|189.35|186.55|189.35|186.55|189.23|186.43|0
1651184430000|2022-04-28 22:20:30|189.29|186.49|188.52|185.72|189.35|186.55|188.52|185.72|0
1651184440000|2022-04-28 22:20:40|188.4|185.6|188.88|186.08|188.88|186.08|188.4|185.6|0
1651184450000|2022-04-28 22:20:50|188.76|185.96|188.88|186.08|188.88|186.08|188.76|185.96|0
1651184460000|2022-04-28 22:21:00|189|186.2|188.64|185.84|189.06|186.26|188.64|185.84|0
1651184470000|2022-04-28 22:21:10|188.52|185.72|188.88|186.08|188.88|186.08|188.52|185.72|0
1651184480000|2022-04-28 22:21:20|188.99|186.19|189.23|186.43|189.23|186.43|188.99|186.19|0
1651184490000|2022-04-28 22:21:30|189.06|186.26|189.11|186.31|189.23|186.43|188.99|186.19|0
1651184500000|2022-04-28 22:21:40|189.35|186.55|189.47|186.67|189.47|186.67|189.35|186.55|0
1651184510000|2022-04-28 22:21:50|189.35|186.55|189.47|186.67|189.47|186.67|189.35|186.55|0
1651184520000|2022-04-28 22:22:00|189.41|186.61|189.47|186.67|189.47|186.67|189.41|186.61|0
1651184530000|2022-04-28 22:22:10|189.35|186.55|189.23|186.43|189.35|186.55|189.23|186.43|0
1651184540000|2022-04-28 22:22:20|189.35|186.55|189.59|186.79|189.59|186.79|189.35|186.55|0
1651184560000|2022-04-28 22:22:40|189.71|186.91|189.71|186.91|189.83|187.03|189.71|186.91|0
1651184570000|2022-04-28 22:22:50|189.59|186.79|189.71|186.91|189.71|186.91|189.59|186.79|0
1651184590000|2022-04-28 22:23:10|189.77|186.97|189.82|187.02|189.83|187.03|189.71|186.91|0
1651184600000|2022-04-28 22:23:20|189.94|187.14|190.06|187.26|190.06|187.26|189.94|187.14|0
1651184610000|2022-04-28 22:23:30|190.18|187.38|190.06|187.26|190.18|187.38|189.94|187.14|0
1651184620000|2022-04-28 22:23:40|190.18|187.38|190.18|187.38|190.24|187.44|190.18|187.38|0
1651184630000|2022-04-28 22:23:50|190.3|187.5|190.18|187.38|190.3|187.5|190.18|187.38|0
1651184640000|2022-04-28 22:24:00|190.24|187.44|190.18|187.38|190.24|187.44|190.18|187.38|0
1651184650000|2022-04-28 22:24:10|190.24|187.44|190.18|187.38|190.24|187.44|190.18|187.38|0
1651184660000|2022-04-28 22:24:20|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1651184670000|2022-04-28 22:24:30|190.18|187.38|190.42|187.62|190.42|187.62|190.18|187.38|0
1651184680000|2022-04-28 22:24:40|190.36|187.56|190.3|187.5|190.36|187.56|190.3|187.5|0
1651184690000|2022-04-28 22:24:50|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1651184700000|2022-04-28 22:25:00|190.06|187.26|189.94|187.14|190.06|187.26|189.94|187.14|0
1651184710000|2022-04-28 22:25:10|189.89|187.09|190.18|187.38|190.18|187.38|189.82|187.02|0
1651184720000|2022-04-28 22:25:20|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1651184730000|2022-04-28 22:25:30|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1651184740000|2022-04-28 22:25:40|190.3|187.5|190.54|187.74|190.54|187.74|190.3|187.5|0
1651184750000|2022-04-28 22:25:50|190.6|187.8|190.78|187.98|190.78|187.98|190.6|187.8|0
1651184760000|2022-04-28 22:26:00|190.66|187.86|190.3|187.5|190.66|187.86|190.3|187.5|0
1651184770000|2022-04-28 22:26:10|190.36|187.56|190.42|187.62|190.42|187.62|190.36|187.56|0
1651184780000|2022-04-28 22:26:20|191.37|188.57|191.49|188.69|191.49|188.69|191.37|188.57|0
1651184790000|2022-04-28 22:26:30|191.73|188.93|191.61|188.81|191.85|189.05|191.61|188.81|0
1651184800000|2022-04-28 22:26:40|191.49|188.69|191.25|188.45|191.61|188.81|191.25|188.45|0
1651184810000|2022-04-28 22:26:50|191.32|188.52|191.61|188.81|191.61|188.81|191.32|188.52|0
1651184820000|2022-04-28 22:27:00|191.73|188.93|191.73|188.93|191.73|188.93|191.61|188.81|0
1651184830000|2022-04-28 22:27:10|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1651184840000|2022-04-28 22:27:20|191.49|188.69|190.77|187.97|191.49|188.69|190.77|187.97|0
1651184850000|2022-04-28 22:27:30|190.72|187.92|190.54|187.74|190.72|187.92|190.54|187.74|0
1651184860000|2022-04-28 22:27:40|190.42|187.62|190.36|187.56|190.42|187.62|190.24|187.44|0
1651184870000|2022-04-28 22:27:50|190.42|187.62|190.06|187.26|190.42|187.62|190.06|187.26|0
1651184880000|2022-04-28 22:28:00|190.42|187.62|190.65|187.85|190.66|187.86|190.42|187.62|0
1651184890000|2022-04-28 22:28:10|190.48|187.68|190.77|187.97|190.77|187.97|190.48|187.68|0
1651184900000|2022-04-28 22:28:20|190.65|187.85|190.72|187.92|190.72|187.92|190.65|187.85|0
1651184910000|2022-04-28 22:28:30|190.65|187.85|190.54|187.74|190.65|187.85|190.54|187.74|0
1651184920000|2022-04-28 22:28:40|190.65|187.85|190.65|187.85|190.65|187.85|190.54|187.74|0
1651184930000|2022-04-28 22:28:50|190.06|187.26|190.24|187.44|190.3|187.5|190.06|187.26|0
1651184940000|2022-04-28 22:29:00|190.42|187.62|190.3|187.5|190.42|187.62|190.3|187.5|0
1651184950000|2022-04-28 22:29:10|190.42|187.62|190.42|187.62|190.42|187.62|190.36|187.56|0
1651184960000|2022-04-28 22:29:20|190.65|187.85|190.42|187.62|190.65|187.85|190.42|187.62|0
1651184970000|2022-04-28 22:29:30|190.36|187.56|190.36|187.56|190.42|187.62|190.36|187.56|0
1651184980000|2022-04-28 22:29:40|190.18|187.38|190.41|187.61|190.42|187.62|190.18|187.38|0
1651184990000|2022-04-28 22:29:50|190.3|187.5|190.72|187.92|190.72|187.92|190.3|187.5|0
1651185000000|2022-04-28 22:30:00|190.77|187.97|190.72|187.92|190.83|188.03|190.65|187.85|0
1651185010000|2022-04-28 22:30:10|190.77|187.97|190.06|187.26|190.77|187.97|190.06|187.26|0
1651185020000|2022-04-28 22:30:20|189.94|187.14|190.3|187.5|190.3|187.5|189.94|187.14|0
1651185030000|2022-04-28 22:30:30|190.18|187.38|190.24|187.44|190.24|187.44|190.18|187.38|0
1651185040000|2022-04-28 22:30:40|190.18|187.38|189.94|187.14|190.18|187.38|189.94|187.14|0
1651185050000|2022-04-28 22:30:50|189.88|187.08|189.58|186.78|189.88|187.08|189.58|186.78|0
1651185060000|2022-04-28 22:31:00|189.46|186.66|189.46|186.66|189.58|186.78|189.46|186.66|0
1651185070000|2022-04-28 22:31:10|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1651185080000|2022-04-28 22:31:20|189.11|186.31|189.11|186.31|189.22|186.42|189.05|186.25|0
1651185090000|2022-04-28 22:31:30|189.22|186.42|189.7|186.9|189.7|186.9|189.22|186.42|0
1651185100000|2022-04-28 22:31:40|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1651185110000|2022-04-28 22:31:50|189.7|186.9|189.64|186.84|189.7|186.9|189.64|186.84|0
1651185120000|2022-04-28 22:32:00|189.76|186.96|189.82|187.02|189.82|187.02|189.76|186.96|0
1651185130000|2022-04-28 22:32:10|189.76|186.96|189.58|186.78|189.76|186.96|189.58|186.78|0
1651185140000|2022-04-28 22:32:20|189.46|186.66|189.7|186.9|189.7|186.9|189.46|186.66|0
1651185150000|2022-04-28 22:32:30|189.82|187.02|189.76|186.96|189.88|187.08|189.76|186.96|0
1651185160000|2022-04-28 22:32:40|189.7|186.9|189.7|186.9|189.76|186.96|189.7|186.9|0
1651185170000|2022-04-28 22:32:50|189.76|186.96|189.46|186.66|189.76|186.96|189.46|186.66|0
1651185180000|2022-04-28 22:33:00|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1651185190000|2022-04-28 22:33:10|189.7|186.9|189.76|186.96|189.76|186.96|189.7|186.9|0
1651185200000|2022-04-28 22:33:20|189.58|186.78|189.34|186.54|189.58|186.78|189.34|186.54|0
1651185210000|2022-04-28 22:33:30|189.22|186.42|189.1|186.3|189.22|186.42|189.1|186.3|0
1651185220000|2022-04-28 22:33:40|189.22|186.42|189.1|186.3|189.22|186.42|189.1|186.3|0
1651185230000|2022-04-28 22:33:50|189.16|186.36|189.22|186.42|189.22|186.42|189.16|186.36|0
1651185240000|2022-04-28 22:34:00|188.98|186.18|189.1|186.3|189.1|186.3|188.98|186.18|0
1651185250000|2022-04-28 22:34:10|189.22|186.42|189.46|186.66|189.46|186.66|189.22|186.42|0
1651185260000|2022-04-28 22:34:20|189.34|186.54|189.22|186.42|189.34|186.54|189.22|186.42|0
1651185270000|2022-04-28 22:34:30|189.28|186.48|189.22|186.42|189.34|186.54|189.22|186.42|0
1651185280000|2022-04-28 22:34:40|189.34|186.54|189.46|186.66|189.46|186.66|189.34|186.54|0
1651185290000|2022-04-28 22:34:50|189.7|186.9|190.05|187.25|190.05|187.25|189.7|186.9|0
1651185300000|2022-04-28 22:35:00|189.93|187.13|190.29|187.49|190.29|187.49|189.93|187.13|0
1651185310000|2022-04-28 22:35:10|190.41|187.61|190.47|187.67|190.47|187.67|190.41|187.61|0
1651185320000|2022-04-28 22:35:20|190.41|187.61|190.53|187.73|190.53|187.73|190.41|187.61|0
1651185330000|2022-04-28 22:35:30|190.41|187.61|190.41|187.61|190.47|187.67|190.41|187.61|0
1651185340000|2022-04-28 22:35:40|190.47|187.67|190.65|187.85|190.65|187.85|190.47|187.67|0
1651185350000|2022-04-28 22:35:50|190.77|187.97|190.89|188.09|191.01|188.21|190.77|187.97|0
1651185360000|2022-04-28 22:36:00|190.77|187.97|191.01|188.21|191.01|188.21|190.77|187.97|0
1651185370000|2022-04-28 22:36:10|190.89|188.09|190.89|188.09|190.89|188.09|190.77|187.97|0
1651185380000|2022-04-28 22:36:20|190.83|188.03|190.77|187.97|190.83|188.03|190.77|187.97|0
1651185390000|2022-04-28 22:36:30|190.71|187.91|190.53|187.73|190.71|187.91|190.53|187.73|0
1651185400000|2022-04-28 22:36:40|190.41|187.61|190.41|187.61|190.41|187.61|190.41|187.61|0
1651185420000|2022-04-28 22:37:00|190.47|187.67|190.41|187.61|190.53|187.73|190.41|187.61|0
1651185430000|2022-04-28 22:37:10|190.47|187.67|190.53|187.73|190.53|187.73|190.47|187.67|0
1651185440000|2022-04-28 22:37:20|190.47|187.67|190.41|187.61|190.47|187.67|190.41|187.61|0
1651185450000|2022-04-28 22:37:30|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1651185460000|2022-04-28 22:37:40|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1651185470000|2022-04-28 22:37:50|190.89|188.09|190.77|187.97|191|188.2|190.77|187.97|0
1651185480000|2022-04-28 22:38:00|190.41|187.61|190.41|187.61|190.41|187.61|190.41|187.61|0
1651185490000|2022-04-28 22:38:10|190.17|187.37|190.17|187.37|190.17|187.37|190.17|187.37|0
1651185510000|2022-04-28 22:38:30|190.29|187.49|190.53|187.73|190.53|187.73|190.29|187.49|0
1651185520000|2022-04-28 22:38:40|190.59|187.79|190.53|187.73|190.59|187.79|190.53|187.73|0
1651185550000|2022-04-28 22:39:10|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1651185560000|2022-04-28 22:39:20|190.59|187.79|190.53|187.73|190.59|187.79|190.47|187.67|0
1651185570000|2022-04-28 22:39:30|190.41|187.61|190.47|187.67|190.47|187.67|190.41|187.61|0
1651185580000|2022-04-28 22:39:40|190.41|187.61|190.47|187.67|190.53|187.73|190.41|187.61|0
1651185590000|2022-04-28 22:39:50|190.53|187.73|190.76|187.96|190.76|187.96|190.53|187.73|0
1651185600000|2022-04-28 22:40:00|190.88|188.08|190.64|187.84|191|188.2|190.64|187.84|0
1651185610000|2022-04-28 22:40:10|190.76|187.96|190.88|188.08|190.88|188.08|190.76|187.96|0
1651185620000|2022-04-28 22:40:20|190.95|188.15|191|188.2|191|188.2|190.95|188.15|0
1651185640000|2022-04-28 22:40:40|190.95|188.15|191|188.2|191|188.2|190.95|188.15|0
1651185650000|2022-04-28 22:40:50|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1651185660000|2022-04-28 22:41:00|190.95|188.15|191.12|188.32|191.12|188.32|190.95|188.15|0
1651185700000|2022-04-28 22:41:40|191.36|188.56|191.84|189.04|191.84|189.04|191.36|188.56|0
1651185710000|2022-04-28 22:41:50|191.96|189.16|192.08|189.28|192.08|189.28|191.96|189.16|0
1651185720000|2022-04-28 22:42:00|191.96|189.16|192.02|189.22|192.08|189.28|191.96|189.16|0
1651185730000|2022-04-28 22:42:10|192.08|189.28|192.08|189.28|192.14|189.34|191.96|189.16|0
1651185740000|2022-04-28 22:42:20|192.14|189.34|192.44|189.64|192.44|189.64|192.14|189.34|0
1651185750000|2022-04-28 22:42:30|192.56|189.76|192.56|189.76|192.68|189.88|192.56|189.76|0
1651185760000|2022-04-28 22:42:40|192.44|189.64|192.56|189.76|192.56|189.76|192.44|189.64|0
1651185770000|2022-04-28 22:42:50|192.68|189.88|192.68|189.88|192.8|190|192.68|189.88|0
1651185780000|2022-04-28 22:43:00|192.92|190.12|193.04|190.24|193.04|190.24|192.92|190.12|0
1651185790000|2022-04-28 22:43:10|192.92|190.12|193.04|190.24|193.04|190.24|192.92|190.12|0
1651185800000|2022-04-28 22:43:20|192.92|190.12|193.04|190.24|193.04|190.24|192.92|190.12|0
1651185810000|2022-04-28 22:43:30|192.92|190.12|192.8|190|192.92|190.12|192.8|190|0
1651185820000|2022-04-28 22:43:40|192.92|190.12|192.92|190.12|192.92|190.12|192.8|190|0
1651185830000|2022-04-28 22:43:50|192.8|190|192.68|189.88|192.8|190|192.68|189.88|0
1651185840000|2022-04-28 22:44:00|192.8|190|192.92|190.12|192.92|190.12|192.8|190|0
1651185850000|2022-04-28 22:44:10|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1651185860000|2022-04-28 22:44:20|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1651185870000|2022-04-28 22:44:30|193.16|190.36|193.04|190.24|193.16|190.36|193.04|190.24|0
1651185880000|2022-04-28 22:44:40|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1651185890000|2022-04-28 22:44:50|192.8|190|192.44|189.64|192.8|190|192.44|189.64|0
1651185900000|2022-04-28 22:45:00|192.8|190|192.92|190.12|192.92|190.12|192.8|190|0
1651185910000|2022-04-28 22:45:10|193.16|190.36|193.16|190.36|193.16|190.36|193.04|190.24|0
1651185920000|2022-04-28 22:45:20|193.1|190.3|192.92|190.12|193.1|190.3|192.92|190.12|0
1651185930000|2022-04-28 22:45:30|192.86|190.06|192.8|190|192.86|190.06|192.8|190|0
1651185940000|2022-04-28 22:45:40|192.68|189.88|192.44|189.64|192.68|189.88|192.44|189.64|0
1651185950000|2022-04-28 22:45:50|192.32|189.52|192.32|189.52|192.32|189.52|192.2|189.4|0
1651185960000|2022-04-28 22:46:00|192.44|189.64|192.68|189.88|192.68|189.88|192.44|189.64|0
1651185970000|2022-04-28 22:46:10|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1651185980000|2022-04-28 22:46:20|192.8|190|192.56|189.76|192.8|190|192.56|189.76|0
1651185990000|2022-04-28 22:46:30|192.62|189.82|192.44|189.64|192.62|189.82|192.44|189.64|0
1651186000000|2022-04-28 22:46:40|192.32|189.52|192.32|189.52|192.32|189.52|192.26|189.46|0
1651186010000|2022-04-28 22:46:50|192.26|189.46|192.32|189.52|192.32|189.52|192.26|189.46|0
1651186020000|2022-04-28 22:47:00|192.31|189.51|192.38|189.58|192.38|189.58|192.31|189.51|0
1651186030000|2022-04-28 22:47:10|192.31|189.51|192.31|189.51|192.43|189.63|192.31|189.51|0
1651186040000|2022-04-28 22:47:20|192.38|189.58|192.19|189.39|192.38|189.58|192.19|189.39|0
1651186050000|2022-04-28 22:47:30|192.31|189.51|192.43|189.63|192.43|189.63|192.31|189.51|0
1651186060000|2022-04-28 22:47:40|192.38|189.58|192.38|189.58|192.38|189.58|192.31|189.51|0
1651186070000|2022-04-28 22:47:50|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1651186080000|2022-04-28 22:48:00|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1651186090000|2022-04-28 22:48:10|192.79|189.99|192.67|189.87|192.86|190.06|192.67|189.87|0
1651186100000|2022-04-28 22:48:20|192.74|189.94|192.31|189.51|192.74|189.94|192.31|189.51|0
1651186110000|2022-04-28 22:48:30|192.19|189.39|192.07|189.27|192.19|189.39|191.95|189.15|0
1651186120000|2022-04-28 22:48:40|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1651186130000|2022-04-28 22:48:50|192.14|189.34|192.07|189.27|192.14|189.34|192.07|189.27|0
1651186140000|2022-04-28 22:49:00|192.19|189.39|192.31|189.51|192.31|189.51|192.07|189.27|0
1651186150000|2022-04-28 22:49:10|192.43|189.63|192.31|189.51|192.43|189.63|192.31|189.51|0
1651186160000|2022-04-28 22:49:20|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1651186170000|2022-04-28 22:49:30|192.62|189.82|192.67|189.87|192.67|189.87|192.55|189.75|0
1651186180000|2022-04-28 22:49:40|192.62|189.82|192.67|189.87|192.67|189.87|192.55|189.75|0
1651186190000|2022-04-28 22:49:50|192.62|189.82|192.79|189.99|192.79|189.99|192.62|189.82|0
1651186200000|2022-04-28 22:50:00|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1651186210000|2022-04-28 22:50:10|192.91|190.11|192.79|189.99|192.98|190.18|192.79|189.99|0
1651186220000|2022-04-28 22:50:20|192.91|190.11|193.27|190.47|193.27|190.47|192.91|190.11|0
1651186240000|2022-04-28 22:50:40|193.34|190.54|193.27|190.47|193.34|190.54|193.27|190.47|0
1651186250000|2022-04-28 22:50:50|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1651186260000|2022-04-28 22:51:00|193.39|190.59|193.52|190.72|193.52|190.72|193.39|190.59|0
1651186270000|2022-04-28 22:51:10|193.51|190.71|193.46|190.66|193.64|190.84|193.46|190.66|0
1651186280000|2022-04-28 22:51:20|193.51|190.71|193.15|190.35|193.51|190.71|193.15|190.35|0
1651186290000|2022-04-28 22:51:30|192.91|190.11|193.03|190.23|193.03|190.23|192.91|190.11|0
1651186300000|2022-04-28 22:51:40|193.1|190.3|192.79|189.99|193.1|190.3|192.79|189.99|0
1651186310000|2022-04-28 22:51:50|192.73|189.93|192.79|189.99|192.79|189.99|192.67|189.87|0
1651186320000|2022-04-28 22:52:00|192.67|189.87|192.79|189.99|192.79|189.99|192.67|189.87|0
1651186330000|2022-04-28 22:52:10|192.91|190.11|193.15|190.35|193.15|190.35|192.91|190.11|0
1651186340000|2022-04-28 22:52:20|193.27|190.47|193.27|190.47|193.27|190.47|193.27|190.47|0
1651186360000|2022-04-28 22:52:40|193.09|190.29|193.03|190.23|193.09|190.29|193.03|190.23|0
1651186370000|2022-04-28 22:52:50|193.15|190.35|193.09|190.29|193.15|190.35|193.03|190.23|0
1651186380000|2022-04-28 22:53:00|193.03|190.23|192.91|190.11|193.03|190.23|192.79|189.99|0
1651186390000|2022-04-28 22:53:10|192.97|190.17|192.79|189.99|192.97|190.17|192.79|189.99|0
1651186400000|2022-04-28 22:53:20|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1651186410000|2022-04-28 22:53:30|193.03|190.23|192.79|189.99|193.03|190.23|192.79|189.99|0
1651186420000|2022-04-28 22:53:40|193.03|190.23|193.09|190.29|193.09|190.29|192.97|190.17|0
1651186430000|2022-04-28 22:53:50|193.03|190.23|193.15|190.35|193.15|190.35|193.03|190.23|0
1651186440000|2022-04-28 22:54:00|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1651186450000|2022-04-28 22:54:10|193.15|190.35|193.27|190.47|193.27|190.47|193.15|190.35|0
1651186460000|2022-04-28 22:54:20|193.15|190.35|193.03|190.23|193.15|190.35|193.03|190.23|0
1651186470000|2022-04-28 22:54:30|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1651186480000|2022-04-28 22:54:40|193.21|190.41|193.15|190.35|193.21|190.41|193.15|190.35|0
1651186490000|2022-04-28 22:54:50|193.21|190.41|193.27|190.47|193.27|190.47|193.21|190.41|0
1651186500000|2022-04-28 22:55:00|193.15|190.35|193.27|190.47|193.27|190.47|193.15|190.35|0
1651186510000|2022-04-28 22:55:10|193.21|190.41|193.15|190.35|193.21|190.41|193.15|190.35|0
1651186520000|2022-04-28 22:55:20|193.27|190.47|193.15|190.35|193.27|190.47|193.15|190.35|0
1651186530000|2022-04-28 22:55:30|193.03|190.23|192.85|190.05|193.03|190.23|192.85|190.05|0
1651186540000|2022-04-28 22:55:40|192.67|189.87|192.79|189.99|192.79|189.99|192.67|189.87|0
1651186550000|2022-04-28 22:55:50|192.61|189.81|192.67|189.87|192.67|189.87|192.61|189.81|0
1651186560000|2022-04-28 22:56:00|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1651186570000|2022-04-28 22:56:10|192.43|189.63|192.43|189.63|192.43|189.63|192.37|189.57|0
1651186580000|2022-04-28 22:56:20|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1651186590000|2022-04-28 22:56:30|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1651186600000|2022-04-28 22:56:40|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1651186610000|2022-04-28 22:56:50|192.31|189.51|192.19|189.39|192.31|189.51|192.19|189.39|0
1651186620000|2022-04-28 22:57:00|192.31|189.51|192.55|189.75|192.55|189.75|192.31|189.51|0
1651186630000|2022-04-28 22:57:10|192.49|189.69|192.55|189.75|192.55|189.75|192.43|189.63|0
1651186660000|2022-04-28 22:57:40|192.67|189.87|192.61|189.81|192.67|189.87|192.61|189.81|0
1651186670000|2022-04-28 22:57:50|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1651186680000|2022-04-28 22:58:00|192.73|189.93|192.55|189.75|192.73|189.93|192.55|189.75|0
1651186690000|2022-04-28 22:58:10|192.43|189.63|192.55|189.75|192.55|189.75|192.43|189.63|0
1651186700000|2022-04-28 22:58:20|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1651186710000|2022-04-28 22:58:30|192.43|189.63|192.55|189.75|192.61|189.81|192.43|189.63|0
1651186740000|2022-04-28 22:59:00|192.49|189.69|192.42|189.62|192.49|189.69|192.42|189.62|0
1651186750000|2022-04-28 22:59:10|192.54|189.74|192.49|189.69|192.54|189.74|192.49|189.69|0
1651186760000|2022-04-28 22:59:20|192.42|189.62|192.3|189.5|192.42|189.62|192.3|189.5|0
1651186770000|2022-04-28 22:59:30|192.37|189.57|192.3|189.5|192.37|189.57|192.3|189.5|0
1651186800000|2022-04-28 23:00:00|192.18|189.38|192.25|189.45|192.25|189.45|192.18|189.38|0
1651186810000|2022-04-28 23:00:10|192.18|189.38|192.37|189.57|192.37|189.57|192.18|189.38|0
1651186820000|2022-04-28 23:00:20|192.42|189.62|192.42|189.62|192.42|189.62|192.37|189.57|0
1651186830000|2022-04-28 23:00:30|192.37|189.57|192.42|189.62|192.42|189.62|192.37|189.57|0
1651186850000|2022-04-28 23:00:50|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1651186860000|2022-04-28 23:01:00|192.66|189.86|192.66|189.86|192.66|189.86|192.66|189.86|0
1651186870000|2022-04-28 23:01:10|192.54|189.74|192.66|189.86|192.66|189.86|192.54|189.74|0
1651186890000|2022-04-28 23:01:30|192.78|189.98|192.66|189.86|192.78|189.98|192.66|189.86|0
1651186900000|2022-04-28 23:01:40|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1651186910000|2022-04-28 23:01:50|192.85|190.05|192.9|190.1|192.9|190.1|192.78|189.98|0
1651186920000|2022-04-28 23:02:00|192.97|190.17|193.14|190.34|193.14|190.34|192.97|190.17|0
1651186930000|2022-04-28 23:02:10|193.02|190.22|192.9|190.1|193.02|190.22|192.9|190.1|0
1651186940000|2022-04-28 23:02:20|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651186950000|2022-04-28 23:02:30|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1651186960000|2022-04-28 23:02:40|193.26|190.46|193.38|190.58|193.38|190.58|193.26|190.46|0
1651186970000|2022-04-28 23:02:50|193.26|190.46|193.26|190.46|193.26|190.46|193.26|190.46|0
1651186980000|2022-04-28 23:03:00|193.14|190.34|193.26|190.46|193.26|190.46|193.14|190.34|0
1651186990000|2022-04-28 23:03:10|193.33|190.53|193.5|190.7|193.5|190.7|193.33|190.53|0
1651187000000|2022-04-28 23:03:20|193.45|190.65|193.26|190.46|193.45|190.65|193.26|190.46|0
1651187010000|2022-04-28 23:03:30|193.14|190.34|193.02|190.22|193.14|190.34|192.9|190.1|0
1651187020000|2022-04-28 23:03:40|192.96|190.16|192.9|190.1|192.96|190.16|192.9|190.1|0
1651187030000|2022-04-28 23:03:50|192.78|189.98|192.9|190.1|192.9|190.1|192.78|189.98|0
1651187040000|2022-04-28 23:04:00|193.08|190.28|193.14|190.34|193.14|190.34|193.08|190.28|0
1651187050000|2022-04-28 23:04:10|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651187060000|2022-04-28 23:04:20|192.96|190.16|192.78|189.98|192.96|190.16|192.78|189.98|0
1651187070000|2022-04-28 23:04:30|192.84|190.04|192.78|189.98|192.84|190.04|192.78|189.98|0
1651187080000|2022-04-28 23:04:40|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1651187090000|2022-04-28 23:04:50|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651187100000|2022-04-28 23:05:00|193.14|190.34|193.26|190.46|193.26|190.46|193.14|190.34|0
1651187110000|2022-04-28 23:05:10|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1651187130000|2022-04-28 23:05:30|193.32|190.52|193.32|190.52|193.44|190.64|193.32|190.52|0
1651187140000|2022-04-28 23:05:40|193.38|190.58|193.26|190.46|193.38|190.58|193.26|190.46|0
1651187150000|2022-04-28 23:05:50|193.32|190.52|193.38|190.58|193.38|190.58|193.32|190.52|0
1651187160000|2022-04-28 23:06:00|193.32|190.52|193.38|190.58|193.38|190.58|193.32|190.52|0
1651187170000|2022-04-28 23:06:10|193.26|190.46|193.26|190.46|193.26|190.46|193.26|190.46|0
1651187190000|2022-04-28 23:06:30|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1651187200000|2022-04-28 23:06:40|193.02|190.22|193.14|190.34|193.14|190.34|193.02|190.22|0
1651187210000|2022-04-28 23:06:50|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651187220000|2022-04-28 23:07:00|193.08|190.28|193.14|190.34|193.14|190.34|193.08|190.28|0
1651187250000|2022-04-28 23:07:30|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651187260000|2022-04-28 23:07:40|192.9|190.1|192.96|190.16|192.96|190.16|192.9|190.1|0
1651187270000|2022-04-28 23:07:50|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1651187280000|2022-04-28 23:08:00|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651187320000|2022-04-28 23:08:40|192.96|190.16|192.9|190.1|192.96|190.16|192.9|190.1|0
1651187330000|2022-04-28 23:08:50|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1651187340000|2022-04-28 23:09:00|192.9|190.1|193.14|190.34|193.14|190.34|192.9|190.1|0
1651187350000|2022-04-28 23:09:10|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1651187360000|2022-04-28 23:09:20|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1651187370000|2022-04-28 23:09:30|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651187380000|2022-04-28 23:09:40|192.9|190.1|193.02|190.22|193.02|190.22|192.9|190.1|0
1651187390000|2022-04-28 23:09:50|192.9|190.1|192.66|189.86|192.96|190.16|192.66|189.86|0
1651187400000|2022-04-28 23:10:00|192.72|189.92|192.78|189.98|192.78|189.98|192.72|189.92|0
1651187410000|2022-04-28 23:10:10|192.72|189.92|192.78|189.98|192.78|189.98|192.72|189.92|0
1651187420000|2022-04-28 23:10:20|192.72|189.92|193.02|190.22|193.02|190.22|192.72|189.92|0
1651187440000|2022-04-28 23:10:40|192.9|190.1|192.78|189.98|192.9|190.1|192.78|189.98|0
1651187460000|2022-04-28 23:11:00|192.84|190.04|192.66|189.86|192.9|190.1|192.66|189.86|0
1651187470000|2022-04-28 23:11:10|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1651187480000|2022-04-28 23:11:20|192.6|189.8|192.65|189.85|192.65|189.85|192.6|189.8|0
1651187490000|2022-04-28 23:11:30|192.53|189.73|192.65|189.85|192.65|189.85|192.53|189.73|0
1651187500000|2022-04-28 23:11:40|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1651187510000|2022-04-28 23:11:50|192.65|189.85|192.65|189.85|192.77|189.97|192.65|189.85|0
1651187520000|2022-04-28 23:12:00|192.72|189.92|192.72|189.92|192.72|189.92|192.65|189.85|0
1651187530000|2022-04-28 23:12:10|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1651187540000|2022-04-28 23:12:20|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1651187550000|2022-04-28 23:12:30|192.77|189.97|192.89|190.09|192.89|190.09|192.77|189.97|0
1651187560000|2022-04-28 23:12:40|193.01|190.21|192.89|190.09|193.01|190.21|192.89|190.09|0
1651187570000|2022-04-28 23:12:50|192.96|190.16|192.96|190.16|192.96|190.16|192.89|190.09|0
1651187580000|2022-04-28 23:13:00|192.89|190.09|192.96|190.16|192.96|190.16|192.89|190.09|0
1651187590000|2022-04-28 23:13:10|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1651187610000|2022-04-28 23:13:30|193.01|190.21|192.96|190.16|193.01|190.21|192.96|190.16|0
1651187620000|2022-04-28 23:13:40|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1651187630000|2022-04-28 23:13:50|192.84|190.04|192.84|190.04|192.84|190.04|192.84|190.04|0
1651187640000|2022-04-28 23:14:00|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1651187650000|2022-04-28 23:14:10|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1651187660000|2022-04-28 23:14:20|192.53|189.73|192.29|189.49|192.53|189.73|192.29|189.49|0
1651187670000|2022-04-28 23:14:30|192.53|189.73|192.96|190.16|192.96|190.16|192.53|189.73|0
1651187680000|2022-04-28 23:14:40|192.89|190.09|192.29|189.49|192.89|190.09|192.29|189.49|0
1651187690000|2022-04-28 23:14:50|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1651187700000|2022-04-28 23:15:00|192.71|189.91|193.13|190.33|193.13|190.33|192.71|189.91|0
1651187710000|2022-04-28 23:15:10|193.01|190.21|192.95|190.15|193.01|190.21|192.95|190.15|0
1651187720000|2022-04-28 23:15:20|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1651187730000|2022-04-28 23:15:30|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1651187740000|2022-04-28 23:15:40|193.01|190.21|192.95|190.15|193.01|190.21|192.95|190.15|0
1651187750000|2022-04-28 23:15:50|192.77|189.97|192.95|190.15|192.95|190.15|192.77|189.97|0
1651187760000|2022-04-28 23:16:00|193.01|190.21|192.89|190.09|193.01|190.21|192.77|189.97|0
1651187770000|2022-04-28 23:16:10|192.83|190.03|192.77|189.97|192.83|190.03|192.71|189.91|0
1651187780000|2022-04-28 23:16:20|192.83|190.03|192.89|190.09|192.89|190.09|192.83|190.03|0
1651187790000|2022-04-28 23:16:30|192.77|189.97|192.77|189.97|192.77|189.97|192.65|189.85|0
1651187800000|2022-04-28 23:16:40|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1651187810000|2022-04-28 23:16:50|192.83|190.03|192.83|190.03|193.01|190.21|192.83|190.03|0
1651187820000|2022-04-28 23:17:00|192.71|189.91|192.65|189.85|192.77|189.97|192.65|189.85|0
1651187830000|2022-04-28 23:17:10|192.53|189.73|192.41|189.61|192.53|189.73|192.41|189.61|0
1651187840000|2022-04-28 23:17:20|192.47|189.67|192.41|189.61|192.47|189.67|192.41|189.61|0
1651187850000|2022-04-28 23:17:30|192.35|189.55|192.17|189.37|192.35|189.55|192.17|189.37|0
1651187860000|2022-04-28 23:17:40|192.23|189.43|192.17|189.37|192.23|189.43|192.17|189.37|0
1651187870000|2022-04-28 23:17:50|192.05|189.25|192.05|189.25|192.11|189.31|192.05|189.25|0
1651187880000|2022-04-28 23:18:00|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1651187890000|2022-04-28 23:18:10|191.99|189.19|191.99|189.19|191.99|189.19|191.93|189.13|0
1651187900000|2022-04-28 23:18:20|191.93|189.13|192.17|189.37|192.17|189.37|191.93|189.13|0
1651187920000|2022-04-28 23:18:40|192.05|189.25|191.87|189.07|192.05|189.25|191.87|189.07|0
1651187930000|2022-04-28 23:18:50|191.81|189.01|191.69|188.89|191.81|189.01|191.69|188.89|0
1651187940000|2022-04-28 23:19:00|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1651187950000|2022-04-28 23:19:10|191.69|188.89|191.69|188.89|191.69|188.89|191.57|188.77|0
1651187960000|2022-04-28 23:19:20|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1651187970000|2022-04-28 23:19:30|191.57|188.77|190.85|188.05|191.57|188.77|190.85|188.05|0
1651187980000|2022-04-28 23:19:40|190.79|187.99|190.97|188.17|190.97|188.17|190.79|187.99|0
1651187990000|2022-04-28 23:19:50|191.09|188.29|190.97|188.17|191.09|188.29|190.97|188.17|0
1651188000000|2022-04-28 23:20:00|191.09|188.29|191.21|188.41|191.21|188.41|191.09|188.29|0
1651188010000|2022-04-28 23:20:10|191.27|188.47|191.03|188.23|191.27|188.47|190.97|188.17|0
1651188020000|2022-04-28 23:20:20|190.97|188.17|190.73|187.93|190.97|188.17|190.73|187.93|0
1651188030000|2022-04-28 23:20:30|190.85|188.05|190.85|188.05|190.97|188.17|190.85|188.05|0
1651188040000|2022-04-28 23:20:40|190.73|187.93|190.79|187.99|190.79|187.99|190.73|187.93|0
1651188050000|2022-04-28 23:20:50|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1651188060000|2022-04-28 23:21:00|190.91|188.11|190.97|188.17|190.97|188.17|190.91|188.11|0
1651188070000|2022-04-28 23:21:10|191.03|188.23|190.97|188.17|191.03|188.23|190.85|188.05|0
1651188080000|2022-04-28 23:21:20|190.85|188.05|190.91|188.11|190.97|188.17|190.85|188.05|0
1651188090000|2022-04-28 23:21:30|190.97|188.17|191.09|188.29|191.09|188.29|190.97|188.17|0
1651188100000|2022-04-28 23:21:40|190.97|188.17|190.97|188.17|190.97|188.17|190.97|188.17|0
1651188110000|2022-04-28 23:21:50|190.91|188.11|190.73|187.93|190.91|188.11|190.61|187.81|0
1651188120000|2022-04-28 23:22:00|190.61|187.81|190.73|187.93|190.73|187.93|190.61|187.81|0
1651188130000|2022-04-28 23:22:10|190.79|187.99|190.55|187.75|190.79|187.99|190.55|187.75|0
1651188140000|2022-04-28 23:22:20|190.61|187.81|190.55|187.75|190.61|187.81|190.49|187.69|0
1651188150000|2022-04-28 23:22:30|190.49|187.69|190.67|187.87|190.67|187.87|190.49|187.69|0
1651188160000|2022-04-28 23:22:40|190.61|187.81|190.61|187.81|190.67|187.87|190.61|187.81|0
1651188170000|2022-04-28 23:22:50|190.49|187.69|190.49|187.69|190.49|187.69|190.37|187.57|0
1651188180000|2022-04-28 23:23:00|190.55|187.75|190.73|187.93|190.73|187.93|190.55|187.75|0
1651188190000|2022-04-28 23:23:10|190.67|187.87|190.73|187.93|190.73|187.93|190.67|187.87|0
1651188200000|2022-04-28 23:23:20|190.67|187.87|190.73|187.93|190.73|187.93|190.61|187.81|0
1651188210000|2022-04-28 23:23:30|190.67|187.87|190.73|187.93|190.73|187.93|190.61|187.81|0
1651188220000|2022-04-28 23:23:40|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1651188230000|2022-04-28 23:23:50|190.91|188.11|190.85|188.05|190.97|188.17|190.85|188.05|0
1651188240000|2022-04-28 23:24:00|190.97|188.17|190.91|188.11|190.97|188.17|190.91|188.11|0
1651188250000|2022-04-28 23:24:10|190.85|188.05|190.73|187.93|190.85|188.05|190.73|187.93|0
1651188260000|2022-04-28 23:24:20|190.79|187.99|190.85|188.05|190.85|188.05|190.79|187.99|0
1651188270000|2022-04-28 23:24:30|190.97|188.17|191.08|188.28|191.09|188.29|190.97|188.17|0
1651188280000|2022-04-28 23:24:40|191.03|188.23|191.08|188.28|191.08|188.28|191.03|188.23|0
1651188290000|2022-04-28 23:24:50|191.27|188.47|191.2|188.4|191.27|188.47|191.2|188.4|0
1651188320000|2022-04-28 23:25:20|191.08|188.28|191.08|188.28|191.08|188.28|191.08|188.28|0
1651188330000|2022-04-28 23:25:30|191.2|188.4|191.2|188.4|191.32|188.52|191.2|188.4|0
1651188340000|2022-04-28 23:25:40|191.08|188.28|191.08|188.28|191.15|188.35|191.08|188.28|0
1651188360000|2022-04-28 23:26:00|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1651188390000|2022-04-28 23:26:30|191.27|188.47|191.2|188.4|191.27|188.47|191.2|188.4|0
1651188400000|2022-04-28 23:26:40|191.27|188.47|191.2|188.4|191.27|188.47|191.2|188.4|0
1651188410000|2022-04-28 23:26:50|191.08|188.28|191.08|188.28|191.08|188.28|191.08|188.28|0
1651188420000|2022-04-28 23:27:00|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1651188430000|2022-04-28 23:27:10|191.03|188.23|191.03|188.23|191.08|188.28|190.96|188.16|0
1651188440000|2022-04-28 23:27:20|190.96|188.16|191.08|188.28|191.08|188.28|190.96|188.16|0
1651188450000|2022-04-28 23:27:30|191.14|188.34|191.03|188.23|191.14|188.34|191.03|188.23|0
1651188460000|2022-04-28 23:27:40|190.96|188.16|191.2|188.4|191.2|188.4|190.96|188.16|0
1651188470000|2022-04-28 23:27:50|191.26|188.46|190.96|188.16|191.26|188.46|190.96|188.16|0
1651188480000|2022-04-28 23:28:00|191.02|188.22|191.08|188.28|191.08|188.28|191.02|188.22|0
1651188510000|2022-04-28 23:28:30|191.14|188.34|191.2|188.4|191.2|188.4|191.14|188.34|0
1651188520000|2022-04-28 23:28:40|191.14|188.34|191.08|188.28|191.14|188.34|191.08|188.28|0
1651188530000|2022-04-28 23:28:50|191.14|188.34|191.14|188.34|191.14|188.34|191.08|188.28|0
1651188540000|2022-04-28 23:29:00|191.32|188.52|191.44|188.64|191.44|188.64|191.32|188.52|0
1651188550000|2022-04-28 23:29:10|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1651188560000|2022-04-28 23:29:20|191.32|188.52|191.38|188.58|191.44|188.64|191.32|188.52|0
1651188570000|2022-04-28 23:29:30|191.32|188.52|191.26|188.46|191.32|188.52|191.26|188.46|0
1651188580000|2022-04-28 23:29:40|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1651188590000|2022-04-28 23:29:50|191.14|188.34|191.02|188.22|191.14|188.34|191.02|188.22|0
1651188600000|2022-04-28 23:30:00|191.08|188.28|190.72|187.92|191.08|188.28|190.72|187.92|0
1651188610000|2022-04-28 23:30:10|190.6|187.8|190.96|188.16|190.96|188.16|190.6|187.8|0
1651188620000|2022-04-28 23:30:20|191.02|188.22|191.26|188.46|191.26|188.46|191.02|188.22|0
1651188630000|2022-04-28 23:30:30|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1651188640000|2022-04-28 23:30:40|191.26|188.46|191.2|188.4|191.26|188.46|191.2|188.4|0
1651188660000|2022-04-28 23:31:00|191.08|188.28|190.96|188.16|191.08|188.28|190.96|188.16|0
1651188670000|2022-04-28 23:31:10|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1651188680000|2022-04-28 23:31:20|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1651188690000|2022-04-28 23:31:30|191.02|188.22|191.08|188.28|191.08|188.28|191.02|188.22|0
1651188710000|2022-04-28 23:31:50|191.2|188.4|191.2|188.4|191.26|188.46|191.2|188.4|0
1651188720000|2022-04-28 23:32:00|191.26|188.46|191.32|188.52|191.32|188.52|191.2|188.4|0
1651188730000|2022-04-28 23:32:10|191.44|188.64|191.62|188.82|191.68|188.88|191.44|188.64|0
1651188740000|2022-04-28 23:32:20|191.56|188.76|191.68|188.88|191.68|188.88|191.56|188.76|0
1651188750000|2022-04-28 23:32:30|191.8|189|191.8|189|191.8|189|191.8|189|0
1651188760000|2022-04-28 23:32:40|191.98|189.18|191.92|189.12|191.98|189.18|191.92|189.12|0
1651188770000|2022-04-28 23:32:50|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1651188780000|2022-04-28 23:33:00|191.8|189|191.68|188.88|191.8|189|191.68|188.88|0
1651188790000|2022-04-28 23:33:10|191.74|188.94|191.68|188.88|191.74|188.94|191.68|188.88|0
1651188800000|2022-04-28 23:33:20|191.8|189|191.98|189.18|191.98|189.18|191.8|189|0
1651188810000|2022-04-28 23:33:30|191.92|189.12|191.98|189.18|191.98|189.18|191.92|189.12|0
1651188820000|2022-04-28 23:33:40|191.92|189.12|191.92|189.12|191.92|189.12|191.8|189|0
1651188830000|2022-04-28 23:33:50|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1651188840000|2022-04-28 23:34:00|191.92|189.12|191.98|189.18|191.98|189.18|191.92|189.12|0
1651188850000|2022-04-28 23:34:10|191.92|189.12|191.91|189.11|192.03|189.23|191.91|189.11|0
1651188860000|2022-04-28 23:34:20|192.03|189.23|192.1|189.3|192.1|189.3|192.03|189.23|0
1651188870000|2022-04-28 23:34:30|192.15|189.35|192.03|189.23|192.15|189.35|192.03|189.23|0
1651188880000|2022-04-28 23:34:40|192.15|189.35|192.03|189.23|192.15|189.35|192.03|189.23|0
1651188890000|2022-04-28 23:34:50|192.1|189.3|192.03|189.23|192.1|189.3|192.03|189.23|0
1651188900000|2022-04-28 23:35:00|191.98|189.18|191.79|188.99|191.98|189.18|191.79|188.99|0
1651188910000|2022-04-28 23:35:10|191.98|189.18|191.86|189.06|191.98|189.18|191.86|189.06|0
1651188920000|2022-04-28 23:35:20|191.79|188.99|191.86|189.06|191.86|189.06|191.79|188.99|0
1651188930000|2022-04-28 23:35:30|191.79|188.99|191.91|189.11|191.91|189.11|191.79|188.99|0
1651188940000|2022-04-28 23:35:40|191.86|189.06|191.91|189.11|191.91|189.11|191.86|189.06|0
1651188950000|2022-04-28 23:35:50|191.86|189.06|191.79|188.99|191.86|189.06|191.79|188.99|0
1651188960000|2022-04-28 23:36:00|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1651188970000|2022-04-28 23:36:10|191.79|188.99|191.91|189.11|191.91|189.11|191.79|188.99|0
1651188990000|2022-04-28 23:36:30|192.03|189.23|192.27|189.47|192.27|189.47|192.03|189.23|0
1651189000000|2022-04-28 23:36:40|192.03|189.23|192.15|189.35|192.15|189.35|192.03|189.23|0
1651189010000|2022-04-28 23:36:50|192.1|189.3|192.27|189.47|192.27|189.47|192.1|189.3|0
1651189020000|2022-04-28 23:37:00|192.22|189.42|192.15|189.35|192.34|189.54|192.15|189.35|0
1651189030000|2022-04-28 23:37:10|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1651189040000|2022-04-28 23:37:20|191.91|189.11|191.97|189.17|191.97|189.17|191.91|189.11|0
1651189050000|2022-04-28 23:37:30|192.03|189.23|191.97|189.17|192.03|189.23|191.97|189.17|0
1651189060000|2022-04-28 23:37:40|191.91|189.11|191.85|189.05|191.91|189.11|191.79|188.99|0
1651189070000|2022-04-28 23:37:50|191.91|189.11|191.79|188.99|191.91|189.11|191.79|188.99|0
1651189080000|2022-04-28 23:38:00|191.73|188.93|191.85|189.05|191.85|189.05|191.73|188.93|0
1651189090000|2022-04-28 23:38:10|191.79|188.99|191.85|189.05|191.85|189.05|191.79|188.99|0
1651189100000|2022-04-28 23:38:20|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1651189110000|2022-04-28 23:38:30|191.85|189.05|191.91|189.11|191.91|189.11|191.85|189.05|0
1651189120000|2022-04-28 23:38:40|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1651189130000|2022-04-28 23:38:50|191.91|189.11|191.97|189.17|191.97|189.17|191.91|189.11|0
1651189140000|2022-04-28 23:39:00|191.91|189.11|192.15|189.35|192.15|189.35|191.91|189.11|0
1651189150000|2022-04-28 23:39:10|192.21|189.41|192.63|189.83|192.63|189.83|192.21|189.41|0
1651189160000|2022-04-28 23:39:20|192.51|189.71|192.63|189.83|192.63|189.83|192.51|189.71|0
1651189170000|2022-04-28 23:39:30|192.69|189.89|192.75|189.95|192.75|189.95|192.69|189.89|0
1651189180000|2022-04-28 23:39:40|192.81|190.01|192.75|189.95|192.81|190.01|192.75|189.95|0
1651189190000|2022-04-28 23:39:50|192.63|189.83|192.51|189.71|192.63|189.83|192.51|189.71|0
1651189210000|2022-04-28 23:40:10|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1651189240000|2022-04-28 23:40:40|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1651189250000|2022-04-28 23:40:50|192.57|189.77|192.63|189.83|192.63|189.83|192.57|189.77|0
1651189260000|2022-04-28 23:41:00|192.57|189.77|192.63|189.83|192.63|189.83|192.51|189.71|0
1651189270000|2022-04-28 23:41:10|192.57|189.77|192.63|189.83|192.63|189.83|192.57|189.77|0
1651189290000|2022-04-28 23:41:30|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1651189300000|2022-04-28 23:41:40|192.69|189.89|192.81|190.01|192.81|190.01|192.69|189.89|0
1651189310000|2022-04-28 23:41:50|192.75|189.95|192.81|190.01|192.87|190.07|192.75|189.95|0
1651189320000|2022-04-28 23:42:00|192.87|190.07|192.99|190.19|192.99|190.19|192.87|190.07|0
1651189330000|2022-04-28 23:42:10|193.11|190.31|192.99|190.19|193.11|190.31|192.99|190.19|0
1651189340000|2022-04-28 23:42:20|192.93|190.13|192.81|190.01|192.93|190.13|192.81|190.01|0
1651189350000|2022-04-28 23:42:30|192.75|189.95|192.63|189.83|192.75|189.95|192.63|189.83|0
1651189360000|2022-04-28 23:42:40|192.75|189.95|192.75|189.95|192.75|189.95|192.69|189.89|0
1651189370000|2022-04-28 23:42:50|192.63|189.83|192.69|189.89|192.75|189.95|192.63|189.83|0
1651189380000|2022-04-28 23:43:00|192.63|189.83|192.51|189.71|192.63|189.83|192.51|189.71|0
1651189390000|2022-04-28 23:43:10|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1651189400000|2022-04-28 23:43:20|192.63|189.83|192.69|189.89|192.75|189.95|192.63|189.83|0
1651189410000|2022-04-28 23:43:30|192.63|189.83|192.69|189.89|192.69|189.89|192.63|189.83|0
1651189430000|2022-04-28 23:43:50|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1651189440000|2022-04-28 23:44:00|192.75|189.95|192.87|190.07|192.87|190.07|192.75|189.95|0
1651189480000|2022-04-28 23:44:40|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1651189500000|2022-04-28 23:45:00|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1651189530000|2022-04-28 23:45:30|192.69|189.89|192.69|189.89|192.69|189.89|192.69|189.89|0
1651189540000|2022-04-28 23:45:40|192.75|189.95|192.75|189.95|192.75|189.95|192.69|189.89|0
1651189550000|2022-04-28 23:45:50|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1651189560000|2022-04-28 23:46:00|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1651189580000|2022-04-28 23:46:20|192.99|190.19|192.87|190.07|192.99|190.19|192.87|190.07|0
1651189590000|2022-04-28 23:46:30|192.81|190.01|192.75|189.95|192.81|190.01|192.75|189.95|0
1651189600000|2022-04-28 23:46:40|192.69|189.89|192.5|189.7|192.69|189.89|192.5|189.7|0
1651189610000|2022-04-28 23:46:50|192.62|189.82|192.62|189.82|192.69|189.89|192.62|189.82|0
1651189620000|2022-04-28 23:47:00|192.57|189.77|192.74|189.94|192.74|189.94|192.57|189.77|0
1651189630000|2022-04-28 23:47:10|192.69|189.89|192.69|189.89|192.69|189.89|192.69|189.89|0
1651189640000|2022-04-28 23:47:20|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1651189660000|2022-04-28 23:47:40|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1651189690000|2022-04-28 23:48:10|192.62|189.82|192.5|189.7|192.62|189.82|192.5|189.7|0
1651189720000|2022-04-28 23:48:40|192.45|189.65|192.5|189.7|192.5|189.7|192.45|189.65|0
1651189740000|2022-04-28 23:49:00|192.62|189.82|192.62|189.82|192.62|189.82|192.5|189.7|0
1651189750000|2022-04-28 23:49:10|192.74|189.94|192.62|189.82|192.74|189.94|192.62|189.82|0
1651189760000|2022-04-28 23:49:20|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1651189770000|2022-04-28 23:49:30|192.69|189.89|192.62|189.82|192.69|189.89|192.62|189.82|0
1651189780000|2022-04-28 23:49:40|192.56|189.76|192.38|189.58|192.62|189.82|192.38|189.58|0
1651189810000|2022-04-28 23:50:10|192.5|189.7|192.38|189.58|192.5|189.7|192.38|189.58|0
1651189820000|2022-04-28 23:50:20|192.26|189.46|192.26|189.46|192.32|189.52|192.26|189.46|0
1651189830000|2022-04-28 23:50:30|192.14|189.34|192.26|189.46|192.26|189.46|192.14|189.34|0
1651189850000|2022-04-28 23:50:50|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1651189860000|2022-04-28 23:51:00|192.26|189.46|192.32|189.52|192.38|189.58|192.26|189.46|0
1651189870000|2022-04-28 23:51:10|192.38|189.58|192.5|189.7|192.5|189.7|192.38|189.58|0
1651189880000|2022-04-28 23:51:20|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1651189890000|2022-04-28 23:51:30|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1651189900000|2022-04-28 23:51:40|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1651189910000|2022-04-28 23:51:50|192.5|189.7|192.62|189.82|192.62|189.82|192.5|189.7|0
1651189920000|2022-04-28 23:52:00|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1651189930000|2022-04-28 23:52:10|192.56|189.76|192.56|189.76|192.56|189.76|192.56|189.76|0
1651189940000|2022-04-28 23:52:20|192.62|189.82|192.5|189.7|192.62|189.82|192.5|189.7|0
1651189970000|2022-04-28 23:52:50|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1651189980000|2022-04-28 23:53:00|192.5|189.7|192.38|189.58|192.5|189.7|192.38|189.58|0
1651189990000|2022-04-28 23:53:10|192.26|189.46|192.26|189.46|192.26|189.46|192.26|189.46|0
1651190000000|2022-04-28 23:53:20|192.32|189.52|192.38|189.58|192.38|189.58|192.26|189.46|0
1651190010000|2022-04-28 23:53:30|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1651190020000|2022-04-28 23:53:40|192.5|189.7|192.68|189.88|192.68|189.88|192.5|189.7|0
1651190030000|2022-04-28 23:53:50|192.5|189.7|192.38|189.58|192.5|189.7|192.38|189.58|0
1651190040000|2022-04-28 23:54:00|192.5|189.7|192.26|189.46|192.5|189.7|192.26|189.46|0
1651190050000|2022-04-28 23:54:10|192.2|189.4|192.26|189.46|192.26|189.46|192.2|189.4|0
1651190060000|2022-04-28 23:54:20|192.2|189.4|192.26|189.46|192.26|189.46|192.2|189.4|0
1651190090000|2022-04-28 23:54:50|192.2|189.4|192.2|189.4|192.26|189.46|192.2|189.4|0
1651190100000|2022-04-28 23:55:00|192.14|189.34|192.2|189.4|192.2|189.4|192.14|189.34|0
1651190110000|2022-04-28 23:55:10|192.26|189.46|192.32|189.52|192.32|189.52|192.26|189.46|0
1651190120000|2022-04-28 23:55:20|192.26|189.46|192.26|189.46|192.26|189.46|192.2|189.4|0
1651190150000|2022-04-28 23:55:50|192.32|189.52|192.38|189.58|192.38|189.58|192.32|189.52|0
1651190160000|2022-04-28 23:56:00|192.32|189.52|192.26|189.46|192.32|189.52|192.26|189.46|0
1651190180000|2022-04-28 23:56:20|192.2|189.4|192.32|189.52|192.32|189.52|192.2|189.4|0
1651190190000|2022-04-28 23:56:30|192.26|189.46|192.32|189.52|192.32|189.52|192.26|189.46|0
1651190200000|2022-04-28 23:56:40|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1651190210000|2022-04-28 23:56:50|192.5|189.7|192.5|189.7|192.5|189.7|192.38|189.58|0
1651190230000|2022-04-28 23:57:10|192.56|189.76|192.5|189.7|192.56|189.76|192.5|189.7|0
1651190240000|2022-04-28 23:57:20|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1651190260000|2022-04-28 23:57:40|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1651190280000|2022-04-28 23:58:00|192.38|189.58|192.37|189.57|192.38|189.58|192.37|189.57|0
1651190290000|2022-04-28 23:58:10|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1651190300000|2022-04-28 23:58:20|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1651190310000|2022-04-28 23:58:30|192.25|189.45|192.13|189.33|192.25|189.45|192.13|189.33|0
1651190320000|2022-04-28 23:58:40|192.25|189.45|192.2|189.4|192.25|189.45|192.2|189.4|0
1651190330000|2022-04-28 23:58:50|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1651190340000|2022-04-28 23:59:00|192.32|189.52|192.25|189.45|192.32|189.52|192.25|189.45|0
1651190350000|2022-04-28 23:59:10|192.37|189.57|192.44|189.64|192.44|189.64|192.37|189.57|0
1651190360000|2022-04-28 23:59:20|192.49|189.69|192.61|189.81|192.61|189.81|192.49|189.69|0
1651190370000|2022-04-28 23:59:30|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1651190380000|2022-04-28 23:59:40|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1651190390000|2022-04-28 23:59:50|192.49|189.69|192.37|189.57|192.49|189.69|192.37|189.57|0
1651190400000|2022-04-29 00:00:00|192.25|189.45|192.25|189.45|192.25|189.45|192.13|189.33|0
1651190410000|2022-04-29 00:00:10|192.13|189.33|191.89|189.09|192.13|189.33|191.89|189.09|0
1651190420000|2022-04-29 00:00:20|192.01|189.21|192.25|189.45|192.25|189.45|192.01|189.21|0
1651190430000|2022-04-29 00:00:30|192.13|189.33|192.49|189.69|192.49|189.69|192.13|189.33|0
1651190440000|2022-04-29 00:00:40|192.37|189.57|192.25|189.45|192.37|189.57|192.25|189.45|0
1651190460000|2022-04-29 00:01:00|192.31|189.51|192.25|189.45|192.37|189.57|192.25|189.45|0
1651190470000|2022-04-29 00:01:10|192.19|189.39|192.01|189.21|192.19|189.39|192.01|189.21|0
1651190480000|2022-04-29 00:01:20|192.13|189.33|192.13|189.33|192.13|189.33|192.01|189.21|0
1651190500000|2022-04-29 00:01:40|191.95|189.15|191.89|189.09|191.95|189.15|191.89|189.09|0
1651190510000|2022-04-29 00:01:50|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1651190520000|2022-04-29 00:02:00|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1651190530000|2022-04-29 00:02:10|191.77|188.97|191.89|189.09|192.01|189.21|191.77|188.97|0
1651190540000|2022-04-29 00:02:20|192.01|189.21|192.01|189.21|192.01|189.21|192.01|189.21|0
1651190550000|2022-04-29 00:02:30|191.89|189.09|191.83|189.03|191.89|189.09|191.83|189.03|0
1651190560000|2022-04-29 00:02:40|191.89|189.09|191.89|189.09|191.89|189.09|191.83|189.03|0
1651190570000|2022-04-29 00:02:50|191.77|188.97|191.77|188.97|191.77|188.97|191.65|188.85|0
1651190580000|2022-04-29 00:03:00|191.71|188.91|191.77|188.97|191.77|188.97|191.71|188.91|0
1651190590000|2022-04-29 00:03:10|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1651190600000|2022-04-29 00:03:20|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1651190610000|2022-04-29 00:03:30|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1651190620000|2022-04-29 00:03:40|192.01|189.21|191.89|189.09|192.01|189.21|191.89|189.09|0
1651190640000|2022-04-29 00:04:00|192.01|189.21|191.89|189.09|192.01|189.21|191.89|189.09|0
1651190660000|2022-04-29 00:04:20|191.77|188.97|191.65|188.85|191.77|188.97|191.65|188.85|0
1651190680000|2022-04-29 00:04:40|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1651190690000|2022-04-29 00:04:50|191.89|189.09|191.83|189.03|191.89|189.09|191.77|188.97|0
1651190700000|2022-04-29 00:05:00|191.89|189.09|191.77|188.97|191.89|189.09|191.65|188.85|0
1651190710000|2022-04-29 00:05:10|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1651190720000|2022-04-29 00:05:20|191.77|188.97|191.89|189.09|191.89|189.09|191.77|188.97|0
1651190740000|2022-04-29 00:05:40|191.77|188.97|191.77|188.97|191.89|189.09|191.77|188.97|0
1651190760000|2022-04-29 00:06:00|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1651190770000|2022-04-29 00:06:10|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1651190780000|2022-04-29 00:06:20|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1651190810000|2022-04-29 00:06:50|191.53|188.73|191.65|188.85|191.65|188.85|191.53|188.73|0
1651190820000|2022-04-29 00:07:00|191.53|188.73|191.41|188.61|191.53|188.73|191.41|188.61|0
1651190870000|2022-04-29 00:07:50|191.35|188.55|191.29|188.49|191.35|188.55|191.29|188.49|0
1651190890000|2022-04-29 00:08:10|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1651190910000|2022-04-29 00:08:30|191.53|188.73|191.29|188.49|191.53|188.73|191.29|188.49|0
1651190960000|2022-04-29 00:09:20|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1651190970000|2022-04-29 00:09:30|191.35|188.55|191.35|188.55|191.41|188.61|191.35|188.55|0
1651190980000|2022-04-29 00:09:40|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1651190990000|2022-04-29 00:09:50|191.23|188.43|191.29|188.49|191.29|188.49|191.23|188.43|0
1651191000000|2022-04-29 00:10:00|191.35|188.55|191.23|188.43|191.35|188.55|191.23|188.43|0
1651191010000|2022-04-29 00:10:10|191.17|188.37|191.17|188.37|191.17|188.37|191.17|188.37|0
1651191020000|2022-04-29 00:10:20|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1651191030000|2022-04-29 00:10:30|191.4|188.6|191.29|188.49|191.4|188.6|191.29|188.49|0
1651191050000|2022-04-29 00:10:50|191.23|188.43|191.28|188.48|191.28|188.48|191.23|188.43|0
1651191060000|2022-04-29 00:11:00|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1651191070000|2022-04-29 00:11:10|191.28|188.48|191.4|188.6|191.4|188.6|191.28|188.48|0
1651191080000|2022-04-29 00:11:20|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1651191090000|2022-04-29 00:11:30|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1651191110000|2022-04-29 00:11:50|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1651191120000|2022-04-29 00:12:00|190.93|188.13|190.81|188.01|190.93|188.13|190.81|188.01|0
1651191130000|2022-04-29 00:12:10|190.93|188.13|190.81|188.01|190.93|188.13|190.81|188.01|0
1651191140000|2022-04-29 00:12:20|190.15|187.35|189.97|187.17|190.15|187.35|189.97|187.17|0
1651191150000|2022-04-29 00:12:30|189.85|187.05|189.97|187.17|189.97|187.17|189.85|187.05|0
1651191160000|2022-04-29 00:12:40|189.91|187.11|189.73|186.93|189.91|187.11|189.73|186.93|0
1651191170000|2022-04-29 00:12:50|189.61|186.81|189.61|186.81|189.61|186.81|189.49|186.69|0
1651191180000|2022-04-29 00:13:00|189.49|186.69|189.56|186.76|189.56|186.76|189.49|186.69|0
1651191190000|2022-04-29 00:13:10|189.49|186.69|189.56|186.76|189.56|186.76|189.49|186.69|0
1651191200000|2022-04-29 00:13:20|189.73|186.93|189.85|187.05|189.85|187.05|189.73|186.93|0
1651191210000|2022-04-29 00:13:30|189.97|187.17|189.73|186.93|189.97|187.17|189.73|186.93|0
1651191220000|2022-04-29 00:13:40|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1651191240000|2022-04-29 00:14:00|189.79|186.99|189.85|187.05|189.85|187.05|189.79|186.99|0
1651191260000|2022-04-29 00:14:20|189.73|186.93|189.73|186.93|189.85|187.05|189.73|186.93|0
1651191280000|2022-04-29 00:14:40|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1651191300000|2022-04-29 00:15:00|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1651191320000|2022-04-29 00:15:20|189.37|186.57|189.02|186.22|189.37|186.57|189.02|186.22|0
1651191330000|2022-04-29 00:15:30|189.14|186.34|189.02|186.22|189.14|186.34|189.02|186.22|0
1651191340000|2022-04-29 00:15:40|189.08|186.28|189.02|186.22|189.08|186.28|189.02|186.22|0
1651191350000|2022-04-29 00:15:50|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1651191360000|2022-04-29 00:16:00|189.25|186.45|189.25|186.45|189.25|186.45|189.25|186.45|0
1651191370000|2022-04-29 00:16:10|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1651191380000|2022-04-29 00:16:20|188.47|185.67|188.35|185.55|188.47|185.67|188.35|185.55|0
1651191390000|2022-04-29 00:16:30|188.3|185.5|188.47|185.67|188.47|185.67|188.3|185.5|0
1651191400000|2022-04-29 00:16:40|188.42|185.62|188.35|185.55|188.47|185.67|188.35|185.55|0
1651191410000|2022-04-29 00:16:50|188.12|185.32|188|185.2|188.12|185.32|188|185.2|0
1651191430000|2022-04-29 00:17:10|187.94|185.14|188|185.2|188|185.2|187.94|185.14|0
1651191440000|2022-04-29 00:17:20|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1651191450000|2022-04-29 00:17:30|187.64|184.84|187.52|184.72|187.76|184.96|187.52|184.72|0
1651191460000|2022-04-29 00:17:40|187.64|184.84|187.82|185.02|187.88|185.08|187.64|184.84|0
1651191470000|2022-04-29 00:17:50|187.88|185.08|187.76|184.96|187.88|185.08|187.76|184.96|0
1651191480000|2022-04-29 00:18:00|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1651191490000|2022-04-29 00:18:10|187.17|184.37|187.17|184.37|187.17|184.37|187.05|184.25|0
1651191500000|2022-04-29 00:18:20|187.05|184.25|187.17|184.37|187.17|184.37|187.05|184.25|0
1651191510000|2022-04-29 00:18:30|187.11|184.31|187.05|184.25|187.11|184.31|187.05|184.25|0
1651191520000|2022-04-29 00:18:40|186.93|184.13|186.93|184.13|187.05|184.25|186.93|184.13|0
1651191530000|2022-04-29 00:18:50|186.87|184.07|187.05|184.25|187.05|184.25|186.87|184.07|0
1651191540000|2022-04-29 00:19:00|187.17|184.37|187.17|184.37|187.29|184.49|187.17|184.37|0
1651191550000|2022-04-29 00:19:10|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1651191560000|2022-04-29 00:19:20|187.4|184.6|187.35|184.55|187.4|184.6|187.29|184.49|0
1651191570000|2022-04-29 00:19:30|187.4|184.6|187.35|184.55|187.4|184.6|187.35|184.55|0
1651191580000|2022-04-29 00:19:40|187.28|184.48|187.4|184.6|187.4|184.6|187.28|184.48|0
1651191590000|2022-04-29 00:19:50|187.35|184.55|187.4|184.6|187.4|184.6|187.35|184.55|0
1651191600000|2022-04-29 00:20:00|187.28|184.48|187.17|184.37|187.28|184.48|187.17|184.37|0
1651191620000|2022-04-29 00:20:20|187.23|184.43|187.28|184.48|187.28|184.48|187.23|184.43|0
1651191630000|2022-04-29 00:20:30|187.17|184.37|187.17|184.37|187.17|184.37|187.17|184.37|0
1651191650000|2022-04-29 00:20:50|187.05|184.25|187.05|184.25|187.05|184.25|186.93|184.13|0
1651191660000|2022-04-29 00:21:00|186.93|184.13|186.81|184.01|186.93|184.13|186.81|184.01|0
1651191670000|2022-04-29 00:21:10|186.75|183.95|186.75|183.95|186.75|183.95|186.75|183.95|0
1651191680000|2022-04-29 00:21:20|186.81|184.01|186.81|184.01|186.81|184.01|186.81|184.01|0
1651191690000|2022-04-29 00:21:30|186.93|184.13|186.93|184.13|186.93|184.13|186.93|184.13|0
1651191700000|2022-04-29 00:21:40|186.87|184.07|186.87|184.07|186.87|184.07|186.87|184.07|0
1651191710000|2022-04-29 00:21:50|186.81|184.01|186.81|184.01|186.81|184.01|186.81|184.01|0
1651191720000|2022-04-29 00:22:00|186.93|184.13|187.05|184.25|187.05|184.25|186.93|184.13|0
1651191740000|2022-04-29 00:22:20|187.11|184.31|187.05|184.25|187.11|184.31|187.05|184.25|0
1651191750000|2022-04-29 00:22:30|187.11|184.31|186.93|184.13|187.16|184.36|186.93|184.13|0
1651191760000|2022-04-29 00:22:40|186.81|184.01|186.81|184.01|186.81|184.01|186.81|184.01|0
1651191770000|2022-04-29 00:22:50|186.69|183.89|186.75|183.95|186.81|184.01|186.69|183.89|0
1651191780000|2022-04-29 00:23:00|186.69|183.89|186.22|183.42|186.69|183.89|186.22|183.42|0
1651191790000|2022-04-29 00:23:10|186.34|183.54|186.22|183.42|186.34|183.54|186.22|183.42|0
1651191800000|2022-04-29 00:23:20|186.28|183.48|186.22|183.42|186.28|183.48|186.22|183.42|0
1651191810000|2022-04-29 00:23:30|186.1|183.3|185.2|182.4|186.1|183.3|185.2|182.4|0
1651191820000|2022-04-29 00:23:40|185.15|182.35|185.09|182.29|185.15|182.35|185.09|182.29|0
1651191830000|2022-04-29 00:23:50|185.15|182.35|185.03|182.23|185.15|182.35|185.03|182.23|0
1651191840000|2022-04-29 00:24:00|185.08|182.28|185.03|182.23|185.08|182.28|184.97|182.17|0
1651191850000|2022-04-29 00:24:10|184.97|182.17|184.73|181.93|184.97|182.17|184.73|181.93|0
1651191860000|2022-04-29 00:24:20|184.91|182.11|184.97|182.17|185.03|182.23|184.91|182.11|0
1651191870000|2022-04-29 00:24:30|185.03|182.23|185.08|182.28|185.08|182.28|185.03|182.23|0
1651191880000|2022-04-29 00:24:40|185.03|182.23|184.97|182.17|185.08|182.28|184.97|182.17|0
1651191890000|2022-04-29 00:24:50|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1651191900000|2022-04-29 00:25:00|184.97|182.17|184.97|182.17|185.03|182.23|184.97|182.17|0
1651191910000|2022-04-29 00:25:10|185.08|182.28|185.03|182.23|185.08|182.28|184.97|182.17|0
1651191920000|2022-04-29 00:25:20|185.08|182.28|185.08|182.28|185.08|182.28|185.03|182.23|0
1651191930000|2022-04-29 00:25:30|184.97|182.17|184.79|181.99|184.97|182.17|184.79|181.99|0
1651191940000|2022-04-29 00:25:40|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1651191950000|2022-04-29 00:25:50|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1651191960000|2022-04-29 00:26:00|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1651191970000|2022-04-29 00:26:10|184.85|182.05|184.73|181.93|184.85|182.05|184.73|181.93|0
1651191980000|2022-04-29 00:26:20|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1651191990000|2022-04-29 00:26:30|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1651192000000|2022-04-29 00:26:40|185.08|182.28|185.08|182.28|185.08|182.28|184.96|182.16|0
1651192010000|2022-04-29 00:26:50|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1651192020000|2022-04-29 00:27:00|184.91|182.11|184.96|182.16|184.96|182.16|184.91|182.11|0
1651192030000|2022-04-29 00:27:10|184.91|182.11|184.96|182.16|184.96|182.16|184.91|182.11|0
1651192040000|2022-04-29 00:27:20|184.91|182.11|184.73|181.93|184.91|182.11|184.73|181.93|0
1651192060000|2022-04-29 00:27:40|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1651192070000|2022-04-29 00:27:50|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1651192080000|2022-04-29 00:28:00|184.38|181.58|184.55|181.75|184.55|181.75|184.26|181.46|0
1651192090000|2022-04-29 00:28:10|184.49|181.69|184.61|181.81|184.61|181.81|184.49|181.69|0
1651192100000|2022-04-29 00:28:20|184.55|181.75|184.26|181.46|184.55|181.75|184.26|181.46|0
1651192110000|2022-04-29 00:28:30|184.2|181.4|184.26|181.46|184.26|181.46|184.2|181.4|0
1651192130000|2022-04-29 00:28:50|184.38|181.58|184.49|181.69|184.49|181.69|184.38|181.58|0
1651192140000|2022-04-29 00:29:00|184.38|181.58|184.49|181.69|184.49|181.69|184.38|181.58|0
1651192150000|2022-04-29 00:29:10|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1651192160000|2022-04-29 00:29:20|184.55|181.75|184.61|181.81|184.61|181.81|184.55|181.75|0
1651192180000|2022-04-29 00:29:40|184.55|181.75|184.61|181.81|184.61|181.81|184.55|181.75|0
1651192190000|2022-04-29 00:29:50|184.67|181.87|184.73|181.93|184.73|181.93|184.67|181.87|0
1651192200000|2022-04-29 00:30:00|184.61|181.81|184.55|181.75|184.61|181.81|184.49|181.69|0
1651192210000|2022-04-29 00:30:10|184.49|181.69|184.55|181.75|184.55|181.75|184.49|181.69|0
1651192220000|2022-04-29 00:30:20|184.49|181.69|184.61|181.81|184.61|181.81|184.49|181.69|0
1651192230000|2022-04-29 00:30:30|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1651192240000|2022-04-29 00:30:40|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1651192250000|2022-04-29 00:30:50|184.91|182.11|184.96|182.16|184.96|182.16|184.91|182.11|0
1651192260000|2022-04-29 00:31:00|184.84|182.04|184.73|181.93|184.84|182.04|184.73|181.93|0
1651192270000|2022-04-29 00:31:10|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1651192280000|2022-04-29 00:31:20|184.73|181.93|184.84|182.04|184.84|182.04|184.73|181.93|0
1651192290000|2022-04-29 00:31:30|184.96|182.16|184.9|182.1|184.96|182.16|184.84|182.04|0
1651192300000|2022-04-29 00:31:40|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1651192320000|2022-04-29 00:32:00|185.08|182.28|184.96|182.16|185.08|182.28|184.96|182.16|0
1651192330000|2022-04-29 00:32:10|184.9|182.1|184.9|182.1|184.9|182.1|184.84|182.04|0
1651192340000|2022-04-29 00:32:20|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1651192360000|2022-04-29 00:32:40|184.9|182.1|184.96|182.16|184.96|182.16|184.9|182.1|0
1651192380000|2022-04-29 00:33:00|184.84|182.04|184.72|181.92|184.84|182.04|184.72|181.92|0
1651192410000|2022-04-29 00:33:30|184.84|182.04|184.84|182.04|184.84|182.04|184.79|181.99|0
1651192420000|2022-04-29 00:33:40|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1651192440000|2022-04-29 00:34:00|185.02|182.22|185.08|182.28|185.08|182.28|185.02|182.22|0
1651192450000|2022-04-29 00:34:10|185.02|182.22|185.08|182.28|185.08|182.28|185.02|182.22|0
1651192490000|2022-04-29 00:34:50|185.14|182.34|185.19|182.39|185.19|182.39|185.14|182.34|0
1651192500000|2022-04-29 00:35:00|185.14|182.34|185.08|182.28|185.14|182.34|185.08|182.28|0
1651192510000|2022-04-29 00:35:10|184.96|182.16|185.02|182.22|185.02|182.22|184.96|182.16|0
1651192520000|2022-04-29 00:35:20|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1651192530000|2022-04-29 00:35:30|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1651192540000|2022-04-29 00:35:40|184.84|182.04|184.96|182.16|184.96|182.16|184.84|182.04|0
1651192550000|2022-04-29 00:35:50|184.9|182.1|185.07|182.27|185.07|182.27|184.9|182.1|0
1651192560000|2022-04-29 00:36:00|185.02|182.22|184.96|182.16|185.02|182.22|184.96|182.16|0
1651192570000|2022-04-29 00:36:10|185.02|182.22|184.96|182.16|185.02|182.22|184.96|182.16|0
1651192590000|2022-04-29 00:36:30|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1651192600000|2022-04-29 00:36:40|184.72|181.92|184.6|181.8|184.72|181.92|184.6|181.8|0
1651192610000|2022-04-29 00:36:50|184.55|181.75|184.55|181.75|184.6|181.8|184.55|181.75|0
1651192620000|2022-04-29 00:37:00|184.6|181.8|184.72|181.92|184.72|181.92|184.6|181.8|0
1651192630000|2022-04-29 00:37:10|184.78|181.98|184.84|182.04|184.84|182.04|184.78|181.98|0
1651192640000|2022-04-29 00:37:20|184.72|181.92|184.6|181.8|184.72|181.92|184.6|181.8|0
1651192650000|2022-04-29 00:37:30|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1651192660000|2022-04-29 00:37:40|184.6|181.8|184.6|181.8|184.6|181.8|184.6|181.8|0
1651192680000|2022-04-29 00:38:00|184.72|181.92|184.84|182.04|184.84|182.04|184.72|181.92|0
1651192690000|2022-04-29 00:38:10|184.9|182.1|184.9|182.1|184.96|182.16|184.9|182.1|0
1651192700000|2022-04-29 00:38:20|184.96|182.16|184.9|182.1|184.96|182.16|184.9|182.1|0
1651192710000|2022-04-29 00:38:30|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1651192720000|2022-04-29 00:38:40|184.78|181.98|184.84|182.04|184.84|182.04|184.78|181.98|0
1651192730000|2022-04-29 00:38:50|184.9|182.1|184.95|182.15|184.95|182.15|184.9|182.1|0
1651192740000|2022-04-29 00:39:00|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1651192750000|2022-04-29 00:39:10|184.95|182.15|185.02|182.22|185.07|182.27|184.95|182.15|0
1651192760000|2022-04-29 00:39:20|185.19|182.39|185.43|182.63|185.43|182.63|185.19|182.39|0
1651192770000|2022-04-29 00:39:30|185.54|182.74|185.37|182.57|185.54|182.74|185.31|182.51|0
1651192780000|2022-04-29 00:39:40|185.42|182.62|185.49|182.69|185.54|182.74|185.42|182.62|0
1651192790000|2022-04-29 00:39:50|185.42|182.62|185.42|182.62|185.42|182.62|185.42|182.62|0
1651192800000|2022-04-29 00:40:00|185.31|182.51|185.31|182.51|185.37|182.57|185.31|182.51|0
1651192810000|2022-04-29 00:40:10|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1651192820000|2022-04-29 00:40:20|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1651192830000|2022-04-29 00:40:30|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1651192840000|2022-04-29 00:40:40|185.42|182.62|185.37|182.57|185.42|182.62|185.37|182.57|0
1651192850000|2022-04-29 00:40:50|185.31|182.51|185.78|182.98|185.78|182.98|185.31|182.51|0
1651192860000|2022-04-29 00:41:00|185.66|182.86|185.54|182.74|185.66|182.86|185.54|182.74|0
1651192900000|2022-04-29 00:41:40|185.66|182.86|185.78|182.98|185.78|182.98|185.66|182.86|0
1651192910000|2022-04-29 00:41:50|185.84|183.04|185.89|183.09|185.89|183.09|185.84|183.04|0
1651192920000|2022-04-29 00:42:00|185.78|182.98|185.89|183.09|185.89|183.09|185.78|182.98|0
1651192930000|2022-04-29 00:42:10|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1651192940000|2022-04-29 00:42:20|185.89|183.09|186.01|183.21|186.01|183.21|185.89|183.09|0
1651192970000|2022-04-29 00:42:50|186.13|183.33|186.01|183.21|186.13|183.33|186.01|183.21|0
1651192980000|2022-04-29 00:43:00|186.13|183.33|186.07|183.27|186.13|183.33|186.01|183.21|0
1651192990000|2022-04-29 00:43:10|186.13|183.33|186.01|183.21|186.13|183.33|186.01|183.21|0
1651193000000|2022-04-29 00:43:20|186.07|183.27|186.01|183.21|186.07|183.27|186.01|183.21|0
1651193010000|2022-04-29 00:43:30|186.13|183.33|186.25|183.45|186.25|183.45|186.13|183.33|0
1651193020000|2022-04-29 00:43:40|186.37|183.57|186.25|183.45|186.37|183.57|186.25|183.45|0
1651193030000|2022-04-29 00:43:50|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1651193040000|2022-04-29 00:44:00|185.95|183.15|185.89|183.09|185.95|183.15|185.89|183.09|0
1651193070000|2022-04-29 00:44:30|185.95|183.15|186.01|183.21|186.01|183.21|185.95|183.15|0
1651193080000|2022-04-29 00:44:40|185.95|183.15|186.01|183.21|186.01|183.21|185.95|183.15|0
1651193100000|2022-04-29 00:45:00|186.13|183.33|186.13|183.33|186.13|183.33|186.01|183.21|0
1651193110000|2022-04-29 00:45:10|186.25|183.45|186.19|183.39|186.25|183.45|186.19|183.39|0
1651193120000|2022-04-29 00:45:20|186.36|183.56|186.36|183.56|186.36|183.56|186.36|183.56|0
1651193130000|2022-04-29 00:45:30|186.31|183.51|186.36|183.56|186.36|183.56|186.31|183.51|0
1651193140000|2022-04-29 00:45:40|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1651193150000|2022-04-29 00:45:50|186.25|183.45|186.13|183.33|186.25|183.45|186.13|183.33|0
1651193160000|2022-04-29 00:46:00|186.07|183.27|185.89|183.09|186.07|183.27|185.89|183.09|0
1651193170000|2022-04-29 00:46:10|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1651193190000|2022-04-29 00:46:30|185.89|183.09|186.13|183.33|186.13|183.33|185.89|183.09|0
1651193200000|2022-04-29 00:46:40|186.07|183.27|186.01|183.21|186.07|183.27|186.01|183.21|0
1651193210000|2022-04-29 00:46:50|186.13|183.33|186.13|183.33|186.13|183.33|186.13|183.33|0
1651193220000|2022-04-29 00:47:00|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1651193230000|2022-04-29 00:47:10|185.95|183.15|186.07|183.27|186.07|183.27|185.89|183.09|0
1651193240000|2022-04-29 00:47:20|186.01|183.21|185.89|183.09|186.01|183.21|185.89|183.09|0
1651193250000|2022-04-29 00:47:30|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1651193260000|2022-04-29 00:47:40|186.07|183.27|186.07|183.27|186.07|183.27|186.07|183.27|0
1651193270000|2022-04-29 00:47:50|186.01|183.21|186.13|183.33|186.13|183.33|186.01|183.21|0
1651193280000|2022-04-29 00:48:00|186.07|183.27|186.13|183.33|186.13|183.33|186.07|183.27|0
1651193290000|2022-04-29 00:48:10|186.01|183.21|186.01|183.21|186.07|183.27|186.01|183.21|0
1651193300000|2022-04-29 00:48:20|186.07|183.27|186.13|183.33|186.13|183.33|186.07|183.27|0
1651193320000|2022-04-29 00:48:40|186.07|183.27|186.07|183.27|186.07|183.27|186.07|183.27|0
1651193330000|2022-04-29 00:48:50|186.01|183.21|186.07|183.27|186.07|183.27|186.01|183.21|0
1651193340000|2022-04-29 00:49:00|186.12|183.32|186.12|183.32|186.12|183.32|186.07|183.27|0
1651193360000|2022-04-29 00:49:20|186.01|183.21|186.07|183.27|186.07|183.27|186.01|183.21|0
1651193370000|2022-04-29 00:49:30|186.12|183.32|186.12|183.32|186.12|183.32|186.12|183.32|0
1651193380000|2022-04-29 00:49:40|186.07|183.27|186.01|183.21|186.07|183.27|186.01|183.21|0
1651193400000|2022-04-29 00:50:00|185.95|183.15|185.95|183.15|185.95|183.15|185.89|183.09|0
1651193410000|2022-04-29 00:50:10|185.89|183.09|185.89|183.09|185.89|183.09|185.89|183.09|0
1651193430000|2022-04-29 00:50:30|185.77|182.97|185.65|182.85|185.83|183.03|185.65|182.85|0
1651193440000|2022-04-29 00:50:40|185.59|182.79|185.65|182.85|185.65|182.85|185.53|182.73|0
1651193450000|2022-04-29 00:50:50|185.59|182.79|185.59|182.79|185.59|182.79|185.59|182.79|0
1651193460000|2022-04-29 00:51:00|185.65|182.85|185.53|182.73|185.65|182.85|185.53|182.73|0
1651193470000|2022-04-29 00:51:10|185.42|182.62|185.3|182.5|185.42|182.62|185.3|182.5|0
1651193480000|2022-04-29 00:51:20|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1651193490000|2022-04-29 00:51:30|185.3|182.5|185.3|182.5|185.41|182.61|185.3|182.5|0
1651193510000|2022-04-29 00:51:50|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1651193520000|2022-04-29 00:52:00|185.48|182.68|185.65|182.85|185.65|182.85|185.48|182.68|0
1651193530000|2022-04-29 00:52:10|185.71|182.91|185.65|182.85|185.77|182.97|185.65|182.85|0
1651193540000|2022-04-29 00:52:20|185.71|182.91|185.77|182.97|185.77|182.97|185.71|182.91|0
1651193550000|2022-04-29 00:52:30|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1651193560000|2022-04-29 00:52:40|185.77|182.97|185.71|182.91|185.77|182.97|185.71|182.91|0
1651193570000|2022-04-29 00:52:50|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1651193640000|2022-04-29 00:54:00|186|183.2|186|183.2|186|183.2|186|183.2|0
1651193650000|2022-04-29 00:54:10|186.12|183.32|186.12|183.32|186.12|183.32|186.12|183.32|0
1651193660000|2022-04-29 00:54:20|186.24|183.44|186.24|183.44|186.24|183.44|186.24|183.44|0
1651193680000|2022-04-29 00:54:40|186.47|183.67|186.36|183.56|186.47|183.67|186.36|183.56|0
1651193690000|2022-04-29 00:54:50|186.3|183.5|186.36|183.56|186.36|183.56|186.3|183.5|0
1651193710000|2022-04-29 00:55:10|186.47|183.67|186.47|183.67|186.47|183.67|186.47|183.67|0
1651193730000|2022-04-29 00:55:30|186.59|183.79|186.36|183.56|186.59|183.79|186.36|183.56|0
1651193750000|2022-04-29 00:55:50|186.47|183.67|186.36|183.56|186.47|183.67|186.36|183.56|0
1651193760000|2022-04-29 00:56:00|186.24|183.44|186.24|183.44|186.36|183.56|186.24|183.44|0
1651193770000|2022-04-29 00:56:10|186.36|183.56|186.3|183.5|186.36|183.56|186.24|183.44|0
1651193780000|2022-04-29 00:56:20|186.24|183.44|186.24|183.44|186.24|183.44|186.24|183.44|0
1651193800000|2022-04-29 00:56:40|186.12|183.32|186.12|183.32|186.12|183.32|186|183.2|0
1651193820000|2022-04-29 00:57:00|186.06|183.26|186.12|183.32|186.12|183.32|186.06|183.26|0
1651193830000|2022-04-29 00:57:10|186|183.2|185.88|183.08|186|183.2|185.88|183.08|0
1651193850000|2022-04-29 00:57:30|185.76|182.96|186|183.2|186|183.2|185.76|182.96|0
1651193870000|2022-04-29 00:57:50|186.06|183.26|186|183.2|186.12|183.32|186|183.2|0
1651193880000|2022-04-29 00:58:00|185.94|183.14|185.76|182.96|185.94|183.14|185.76|182.96|0
1651193890000|2022-04-29 00:58:10|185.65|182.85|185.64|182.84|185.65|182.85|185.64|182.84|0
1651193900000|2022-04-29 00:58:20|185.41|182.61|185.41|182.61|185.41|182.61|185.29|182.49|0
1651193910000|2022-04-29 00:58:30|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1651193920000|2022-04-29 00:58:40|185.41|182.61|185.17|182.37|185.47|182.67|185.17|182.37|0
1651193930000|2022-04-29 00:58:50|185.12|182.32|185.17|182.37|185.17|182.37|185.12|182.32|0
1651193940000|2022-04-29 00:59:00|185.29|182.49|185.17|182.37|185.29|182.49|185.17|182.37|0
1651193950000|2022-04-29 00:59:10|185.12|182.32|185.17|182.37|185.17|182.37|185.12|182.32|0
1651193960000|2022-04-29 00:59:20|185.12|182.32|185.12|182.32|185.12|182.32|185.06|182.26|0
1651193970000|2022-04-29 00:59:30|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1651193990000|2022-04-29 00:59:50|185.23|182.43|185.17|182.37|185.23|182.43|185.17|182.37|0
1651194000000|2022-04-29 01:00:00|185.12|182.32|184.82|182.02|185.12|182.32|184.82|182.02|0
1651194010000|2022-04-29 01:00:10|184.7|181.9|184.82|182.02|184.82|182.02|184.7|181.9|0
1651194020000|2022-04-29 01:00:20|184.7|181.9|184.82|182.02|184.82|182.02|184.7|181.9|0
1651194030000|2022-04-29 01:00:30|184.94|182.14|184.82|182.02|184.94|182.14|184.82|182.02|0
1651194040000|2022-04-29 01:00:40|184.94|182.14|185.05|182.25|185.05|182.25|184.94|182.14|0
1651194060000|2022-04-29 01:01:00|185|182.2|185.05|182.25|185.05|182.25|185|182.2|0
1651194070000|2022-04-29 01:01:10|185.17|182.37|185.11|182.31|185.17|182.37|185.05|182.25|0
1651194080000|2022-04-29 01:01:20|185.05|182.25|185.29|182.49|185.29|182.49|185.05|182.25|0
1651194090000|2022-04-29 01:01:30|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1651194100000|2022-04-29 01:01:40|185.64|182.84|185.52|182.72|185.64|182.84|185.52|182.72|0
1651194110000|2022-04-29 01:01:50|185.47|182.67|185.52|182.72|185.52|182.72|185.47|182.67|0
1651194120000|2022-04-29 01:02:00|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1651194130000|2022-04-29 01:02:10|185.76|182.96|185.76|182.96|185.76|182.96|185.76|182.96|0
1651194140000|2022-04-29 01:02:20|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1651194150000|2022-04-29 01:02:30|185.58|182.78|185.7|182.9|185.7|182.9|185.58|182.78|0
1651194160000|2022-04-29 01:02:40|185.64|182.84|185.76|182.96|185.76|182.96|185.64|182.84|0
1651194170000|2022-04-29 01:02:50|185.64|182.84|185.58|182.78|185.64|182.84|185.58|182.78|0
1651194180000|2022-04-29 01:03:00|185.64|182.84|185.52|182.72|185.64|182.84|185.52|182.72|0
1651194200000|2022-04-29 01:03:20|185.58|182.78|185.64|182.84|185.64|182.84|185.58|182.78|0
1651194210000|2022-04-29 01:03:30|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1651194220000|2022-04-29 01:03:40|185.64|182.84|185.52|182.72|185.64|182.84|185.52|182.72|0
1651194250000|2022-04-29 01:04:10|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1651194260000|2022-04-29 01:04:20|185.52|182.72|185.35|182.55|185.52|182.72|185.35|182.55|0
1651194270000|2022-04-29 01:04:30|185.29|182.49|185.4|182.6|185.4|182.6|185.29|182.49|0
1651194280000|2022-04-29 01:04:40|185.52|182.72|185.58|182.78|185.58|182.78|185.52|182.72|0
1651194290000|2022-04-29 01:04:50|185.64|182.84|185.76|182.96|185.76|182.96|185.64|182.84|0
1651194300000|2022-04-29 01:05:00|185.64|182.84|185.52|182.72|185.64|182.84|185.52|182.72|0
1651194310000|2022-04-29 01:05:10|185.4|182.6|185.46|182.66|185.46|182.66|185.4|182.6|0
1651194320000|2022-04-29 01:05:20|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1651194330000|2022-04-29 01:05:30|185.46|182.66|185.52|182.72|185.52|182.72|185.46|182.66|0
1651194350000|2022-04-29 01:05:50|185.46|182.66|185.4|182.6|185.46|182.66|185.4|182.6|0
1651194380000|2022-04-29 01:06:20|185.28|182.48|185.23|182.43|185.28|182.48|185.23|182.43|0
1651194390000|2022-04-29 01:06:30|185.28|182.48|185.23|182.43|185.28|182.48|185.23|182.43|0
1651194400000|2022-04-29 01:06:40|185.28|182.48|185.46|182.66|185.46|182.66|185.28|182.48|0
1651194410000|2022-04-29 01:06:50|185.4|182.6|185.28|182.48|185.46|182.66|185.28|182.48|0
1651194420000|2022-04-29 01:07:00|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1651194430000|2022-04-29 01:07:10|185.28|182.48|185.28|182.48|185.4|182.6|185.28|182.48|0
1651194440000|2022-04-29 01:07:20|185.23|182.43|185.23|182.43|185.28|182.48|185.23|182.43|0
1651194450000|2022-04-29 01:07:30|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1651194460000|2022-04-29 01:07:40|185.28|182.48|185.17|182.37|185.28|182.48|185.17|182.37|0
1651194470000|2022-04-29 01:07:50|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1651194480000|2022-04-29 01:08:00|185.11|182.31|185.05|182.25|185.11|182.31|185.05|182.25|0
1651194490000|2022-04-29 01:08:10|184.99|182.19|185.05|182.25|185.11|182.31|184.99|182.19|0
1651194510000|2022-04-29 01:08:30|184.93|182.13|184.69|181.89|184.93|182.13|184.69|181.89|0
1651194520000|2022-04-29 01:08:40|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1651194530000|2022-04-29 01:08:50|184.93|182.13|184.99|182.19|184.99|182.19|184.93|182.13|0
1651194540000|2022-04-29 01:09:00|185.05|182.25|185.23|182.43|185.23|182.43|185.05|182.25|0
1651194550000|2022-04-29 01:09:10|185.28|182.48|185.28|182.48|185.28|182.48|185.23|182.43|0
1651194560000|2022-04-29 01:09:20|185.05|182.25|185.16|182.36|185.16|182.36|185.05|182.25|0
1651194570000|2022-04-29 01:09:30|185.11|182.31|185.11|182.31|185.11|182.31|185.11|182.31|0
1651194580000|2022-04-29 01:09:40|185.05|182.25|185.11|182.31|185.11|182.31|185.05|182.25|0
1651194590000|2022-04-29 01:09:50|185.05|182.25|184.87|182.07|185.05|182.25|184.87|182.07|0
1651194600000|2022-04-29 01:10:00|184.81|182.01|184.58|181.78|184.81|182.01|184.46|181.66|0
1651194610000|2022-04-29 01:10:10|184.69|181.89|184.69|181.89|184.75|181.95|184.58|181.78|0
1651194620000|2022-04-29 01:10:20|184.46|181.66|184.52|181.72|184.58|181.78|184.46|181.66|0
1651194630000|2022-04-29 01:10:30|184.46|181.66|184.46|181.66|184.52|181.72|184.46|181.66|0
1651194640000|2022-04-29 01:10:40|184.52|181.72|184.52|181.72|184.52|181.72|184.46|181.66|0
1651194650000|2022-04-29 01:10:50|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1651194660000|2022-04-29 01:11:00|184.58|181.78|184.75|181.95|184.75|181.95|184.58|181.78|0
1651194670000|2022-04-29 01:11:10|184.69|181.89|184.75|181.95|184.75|181.95|184.69|181.89|0
1651194680000|2022-04-29 01:11:20|184.93|182.13|184.81|182.01|184.93|182.13|184.81|182.01|0
1651194690000|2022-04-29 01:11:30|185.04|182.24|184.99|182.19|185.04|182.24|184.99|182.19|0
1651194700000|2022-04-29 01:11:40|185.04|182.24|185.22|182.42|185.4|182.6|185.04|182.24|0
1651194710000|2022-04-29 01:11:50|185.28|182.48|185.16|182.36|185.28|182.48|185.16|182.36|0
1651194720000|2022-04-29 01:12:00|185.11|182.31|184.93|182.13|185.16|182.36|184.93|182.13|0
1651194730000|2022-04-29 01:12:10|184.69|181.89|184.57|181.77|184.69|181.89|184.57|181.77|0
1651194740000|2022-04-29 01:12:20|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1651194750000|2022-04-29 01:12:30|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1651194770000|2022-04-29 01:12:50|184.4|181.6|184.46|181.66|184.46|181.66|184.34|181.54|0
1651194780000|2022-04-29 01:13:00|184.34|181.54|184.46|181.66|184.46|181.66|184.34|181.54|0
1651194800000|2022-04-29 01:13:20|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1651194810000|2022-04-29 01:13:30|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1651194820000|2022-04-29 01:13:40|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1651194830000|2022-04-29 01:13:50|184.34|181.54|184.46|181.66|184.46|181.66|184.34|181.54|0
1651194840000|2022-04-29 01:14:00|184.4|181.6|184.69|181.89|184.69|181.89|184.4|181.6|0
1651194850000|2022-04-29 01:14:10|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1651194870000|2022-04-29 01:14:30|184.69|181.89|184.81|182.01|184.81|182.01|184.69|181.89|0
1651194880000|2022-04-29 01:14:40|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1651194890000|2022-04-29 01:14:50|185.04|182.24|185.04|182.24|185.16|182.36|184.99|182.19|0
1651194900000|2022-04-29 01:15:00|184.92|182.12|185.04|182.24|185.04|182.24|184.92|182.12|0
1651194910000|2022-04-29 01:15:10|184.92|182.12|184.81|182.01|184.92|182.12|184.81|182.01|0
1651194920000|2022-04-29 01:15:20|184.87|182.07|184.81|182.01|184.92|182.12|184.81|182.01|0
1651194930000|2022-04-29 01:15:30|184.92|182.12|184.81|182.01|184.92|182.12|184.81|182.01|0
1651194940000|2022-04-29 01:15:40|184.63|181.83|184.45|181.65|184.63|181.83|184.34|181.54|0
1651194950000|2022-04-29 01:15:50|184.63|181.83|184.57|181.77|184.63|181.83|184.51|181.71|0
1651194960000|2022-04-29 01:16:00|184.75|181.95|184.69|181.89|184.75|181.95|184.69|181.89|0
1651194970000|2022-04-29 01:16:10|184.75|181.95|184.81|182.01|184.81|182.01|184.69|181.89|0
1651194980000|2022-04-29 01:16:20|184.92|182.12|184.81|182.01|184.92|182.12|184.81|182.01|0
1651194990000|2022-04-29 01:16:30|184.87|182.07|184.92|182.12|184.92|182.12|184.87|182.07|0
1651195000000|2022-04-29 01:16:40|184.98|182.18|185.16|182.36|185.16|182.36|184.98|182.18|0
1651195020000|2022-04-29 01:17:00|185.1|182.3|185.04|182.24|185.1|182.3|184.98|182.18|0
1651195030000|2022-04-29 01:17:10|184.8|182|184.45|181.65|184.8|182|184.45|181.65|0
1651195040000|2022-04-29 01:17:20|184.51|181.71|184.57|181.77|184.57|181.77|184.45|181.65|0
1651195050000|2022-04-29 01:17:30|184.51|181.71|184.57|181.77|184.57|181.77|184.51|181.71|0
1651195060000|2022-04-29 01:17:40|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1651195080000|2022-04-29 01:18:00|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1651195090000|2022-04-29 01:18:10|184.45|181.65|184.51|181.71|184.51|181.71|184.45|181.65|0
1651195100000|2022-04-29 01:18:20|184.57|181.77|184.51|181.71|184.57|181.77|184.51|181.71|0
1651195110000|2022-04-29 01:18:30|184.57|181.77|184.45|181.65|184.57|181.77|184.45|181.65|0
1651195120000|2022-04-29 01:18:40|184.33|181.53|184.28|181.48|184.39|181.59|184.28|181.48|0
1651195130000|2022-04-29 01:18:50|184.22|181.42|184.1|181.3|184.22|181.42|184.1|181.3|0
1651195160000|2022-04-29 01:19:20|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1651195170000|2022-04-29 01:19:30|183.28|180.48|182.7|179.9|183.28|180.48|182.7|179.9|0
1651195180000|2022-04-29 01:19:40|182.58|179.78|182.87|180.07|182.87|180.07|182.58|179.78|0
1651195190000|2022-04-29 01:19:50|182.81|180.01|182.93|180.13|182.93|180.13|182.81|180.01|0
1651195200000|2022-04-29 01:20:00|182.87|180.07|182.81|180.01|182.87|180.07|182.7|179.9|0
1651195210000|2022-04-29 01:20:10|182.7|179.9|182.69|179.89|182.7|179.9|182.69|179.89|0
1651195220000|2022-04-29 01:20:20|182.76|179.96|183.04|180.24|183.04|180.24|182.76|179.96|0
1651195240000|2022-04-29 01:20:40|183.16|180.36|183.16|180.36|183.16|180.36|183.04|180.24|0
1651195250000|2022-04-29 01:20:50|183.04|180.24|182.87|180.07|183.04|180.24|182.87|180.07|0
1651195260000|2022-04-29 01:21:00|183.04|180.24|183.16|180.36|183.16|180.36|183.04|180.24|0
1651195270000|2022-04-29 01:21:10|183.28|180.48|183.34|180.54|183.34|180.54|183.16|180.36|0
1651195280000|2022-04-29 01:21:20|183.39|180.59|183.39|180.59|183.39|180.59|183.39|180.59|0
1651195290000|2022-04-29 01:21:30|183.34|180.54|183.39|180.59|183.39|180.59|183.34|180.54|0
1651195300000|2022-04-29 01:21:40|183.46|180.66|183.51|180.71|183.51|180.71|183.39|180.59|0
1651195310000|2022-04-29 01:21:50|183.39|180.59|183.28|180.48|183.39|180.59|183.28|180.48|0
1651195320000|2022-04-29 01:22:00|183.45|180.65|183.57|180.77|183.57|180.77|183.45|180.65|0
1651195330000|2022-04-29 01:22:10|183.63|180.83|183.98|181.18|183.98|181.18|183.63|180.83|0
1651195340000|2022-04-29 01:22:20|183.92|181.12|183.98|181.18|183.98|181.18|183.92|181.12|0
1651195360000|2022-04-29 01:22:40|184.21|181.41|184.1|181.3|184.21|181.41|184.1|181.3|0
1651195370000|2022-04-29 01:22:50|183.98|181.18|184.1|181.3|184.1|181.3|183.98|181.18|0
1651195380000|2022-04-29 01:23:00|184.21|181.41|184.1|181.3|184.21|181.41|184.1|181.3|0
1651195390000|2022-04-29 01:23:10|183.98|181.18|183.74|180.94|183.98|181.18|183.74|180.94|0
1651195400000|2022-04-29 01:23:20|183.86|181.06|183.86|181.06|183.86|181.06|183.74|180.94|0
1651195410000|2022-04-29 01:23:30|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1651195420000|2022-04-29 01:23:40|183.86|181.06|183.86|181.06|183.86|181.06|183.74|180.94|0
1651195430000|2022-04-29 01:23:50|183.8|181|183.74|180.94|183.8|181|183.74|180.94|0
1651195440000|2022-04-29 01:24:00|183.63|180.83|183.63|180.83|183.69|180.89|183.63|180.83|0
1651195450000|2022-04-29 01:24:10|183.51|180.71|183.28|180.48|183.51|180.71|183.28|180.48|0
1651195460000|2022-04-29 01:24:20|183.39|180.59|183.28|180.48|183.39|180.59|183.28|180.48|0
1651195470000|2022-04-29 01:24:30|183.16|180.36|183.16|180.36|183.28|180.48|183.16|180.36|0
1651195490000|2022-04-29 01:24:50|183.27|180.47|183.27|180.47|183.27|180.47|183.27|180.47|0
1651195500000|2022-04-29 01:25:00|183.22|180.42|183.16|180.36|183.22|180.42|183.16|180.36|0
1651195510000|2022-04-29 01:25:10|183.27|180.47|183.27|180.47|183.27|180.47|183.27|180.47|0
1651195520000|2022-04-29 01:25:20|183.16|180.36|183.27|180.47|183.27|180.47|183.16|180.36|0
1651195530000|2022-04-29 01:25:30|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1651195540000|2022-04-29 01:25:40|182.92|180.12|182.57|179.77|182.92|180.12|182.57|179.77|0
1651195550000|2022-04-29 01:25:50|182.46|179.66|182.52|179.72|182.57|179.77|182.46|179.66|0
1651195560000|2022-04-29 01:26:00|182.46|179.66|181.99|179.19|182.46|179.66|181.99|179.19|0
1651195570000|2022-04-29 01:26:10|181.88|179.08|181.99|179.19|181.99|179.19|181.88|179.08|0
1651195580000|2022-04-29 01:26:20|181.87|179.07|182.11|179.31|182.11|179.31|181.87|179.07|0
1651195590000|2022-04-29 01:26:30|182.17|179.37|182.17|179.37|182.17|179.37|182.11|179.31|0
1651195600000|2022-04-29 01:26:40|182.11|179.31|182.22|179.42|182.22|179.42|182.11|179.31|0
1651195610000|2022-04-29 01:26:50|182.17|179.37|182.17|179.37|182.17|179.37|182.17|179.37|0
1651195620000|2022-04-29 01:27:00|182.11|179.31|182.22|179.42|182.22|179.42|182.11|179.31|0
1651195630000|2022-04-29 01:27:10|182.34|179.54|182.34|179.54|182.34|179.54|182.34|179.54|0
1651195640000|2022-04-29 01:27:20|182.57|179.77|182.46|179.66|182.57|179.77|182.46|179.66|0
1651195650000|2022-04-29 01:27:30|182.34|179.54|182.34|179.54|182.34|179.54|182.34|179.54|0
1651195660000|2022-04-29 01:27:40|182.28|179.48|182.11|179.31|182.28|179.48|182.11|179.31|0
1651195690000|2022-04-29 01:28:10|182.22|179.42|182.11|179.31|182.28|179.48|182.11|179.31|0
1651195700000|2022-04-29 01:28:20|182.34|179.54|182.34|179.54|182.34|179.54|182.34|179.54|0
1651195720000|2022-04-29 01:28:40|182.28|179.48|182.22|179.42|182.28|179.48|182.22|179.42|0
1651195730000|2022-04-29 01:28:50|182.17|179.37|182.22|179.42|182.22|179.42|182.17|179.37|0
1651195750000|2022-04-29 01:29:10|181.24|178.44|181.29|178.49|181.29|178.49|181.18|178.38|0
1651195760000|2022-04-29 01:29:20|181.18|178.38|181.29|178.49|181.29|178.49|181.18|178.38|0
1651195770000|2022-04-29 01:29:30|181.41|178.61|181.99|179.19|181.99|179.19|181.41|178.61|0
1651195780000|2022-04-29 01:29:40|182.1|179.3|181.99|179.19|182.1|179.3|181.99|179.19|0
1651195790000|2022-04-29 01:29:50|182.1|179.3|182.1|179.3|182.1|179.3|181.99|179.19|0
1651195800000|2022-04-29 01:30:00|181.93|179.13|181.99|179.19|181.99|179.19|181.87|179.07|0
1651195810000|2022-04-29 01:30:10|181.87|179.07|181.18|178.38|181.87|179.07|181.18|178.38|0
1651195820000|2022-04-29 01:30:20|180.94|178.14|181.06|178.26|181.06|178.26|180.83|178.03|0
1651195830000|2022-04-29 01:30:30|181|178.2|180.25|177.45|181|178.2|180.13|177.33|0
1651195840000|2022-04-29 01:30:40|180.13|177.33|180.77|177.97|180.77|177.97|180.13|177.33|0
1651195850000|2022-04-29 01:30:50|180.83|178.03|180.83|178.03|181.06|178.26|180.83|178.03|0
1651195860000|2022-04-29 01:31:00|181|178.2|180.83|178.03|181|178.2|180.83|178.03|0
1651195870000|2022-04-29 01:31:10|180.94|178.14|180.94|178.14|181|178.2|180.94|178.14|0
1651195880000|2022-04-29 01:31:20|180.83|178.03|180.83|178.03|180.83|178.03|180.66|177.86|0
1651195910000|2022-04-29 01:31:50|180.77|177.97|180.83|178.03|180.83|178.03|180.77|177.97|0
1651195920000|2022-04-29 01:32:00|180.65|177.85|180.83|178.03|180.83|178.03|180.59|177.79|0
1651195930000|2022-04-29 01:32:10|181|178.2|181|178.2|181|178.2|181|178.2|0
1651195940000|2022-04-29 01:32:20|181.06|178.26|181.41|178.61|181.41|178.61|181.06|178.26|0
1651195960000|2022-04-29 01:32:40|181.35|178.55|180.65|177.85|181.35|178.55|180.54|177.74|0
1651195970000|2022-04-29 01:32:50|180.48|177.68|180.42|177.62|180.48|177.68|180.31|177.51|0
1651195980000|2022-04-29 01:33:00|180.36|177.56|181.4|178.6|181.4|178.6|180.36|177.56|0
1651195990000|2022-04-29 01:33:10|181.35|178.55|181.52|178.72|181.52|178.72|181.35|178.55|0
1651196000000|2022-04-29 01:33:20|181.4|178.6|181.29|178.49|181.4|178.6|181.29|178.49|0
1651196010000|2022-04-29 01:33:30|181.23|178.43|181.17|178.37|181.23|178.43|181.17|178.37|0
1651196020000|2022-04-29 01:33:40|181.23|178.43|181.17|178.37|181.29|178.49|181.17|178.37|0
1651196030000|2022-04-29 01:33:50|181.12|178.32|181.06|178.26|181.12|178.32|181.06|178.26|0
1651196040000|2022-04-29 01:34:00|181|178.2|180.88|178.08|181|178.2|180.88|178.08|0
1651196050000|2022-04-29 01:34:10|180.71|177.91|180.71|177.91|180.71|177.91|180.59|177.79|0
1651196060000|2022-04-29 01:34:20|180.82|178.02|180.82|178.02|180.82|178.02|180.59|177.79|0
1651196070000|2022-04-29 01:34:30|180.77|177.97|180.82|178.02|180.82|178.02|180.77|177.97|0
1651196080000|2022-04-29 01:34:40|180.71|177.91|180.71|177.91|180.82|178.02|180.71|177.91|0
1651196090000|2022-04-29 01:34:50|180.65|177.85|180.59|177.79|180.65|177.85|180.54|177.74|0
1651196100000|2022-04-29 01:35:00|180.48|177.68|180.36|177.56|180.48|177.68|180.25|177.45|0
1651196110000|2022-04-29 01:35:10|180.42|177.62|180.36|177.56|180.48|177.68|180.36|177.56|0
1651196120000|2022-04-29 01:35:20|180.42|177.62|180.36|177.56|180.42|177.62|180.36|177.56|0
1651196130000|2022-04-29 01:35:30|180.42|177.62|180.13|177.33|180.42|177.62|180.13|177.33|0
1651196140000|2022-04-29 01:35:40|180.01|177.21|180.13|177.33|180.13|177.33|180.01|177.21|0
1651196150000|2022-04-29 01:35:50|180.01|177.21|180.01|177.21|180.01|177.21|180.01|177.21|0
1651196160000|2022-04-29 01:36:00|180.13|177.33|180.42|177.62|180.42|177.62|180.13|177.33|0
1651196170000|2022-04-29 01:36:10|180.36|177.56|180.42|177.62|180.48|177.68|180.36|177.56|0
1651196180000|2022-04-29 01:36:20|180.48|177.68|180.24|177.44|180.54|177.74|180.24|177.44|0
1651196190000|2022-04-29 01:36:30|180.3|177.5|180.36|177.56|180.36|177.56|180.3|177.5|0
1651196200000|2022-04-29 01:36:40|180.3|177.5|180.3|177.5|180.3|177.5|180.3|177.5|0
1651196210000|2022-04-29 01:36:50|180.13|177.33|179.9|177.1|180.13|177.33|179.9|177.1|0
1651196220000|2022-04-29 01:37:00|179.96|177.16|180.01|177.21|180.01|177.21|179.96|177.16|0
1651196230000|2022-04-29 01:37:10|179.96|177.16|179.67|176.87|179.96|177.16|179.67|176.87|0
1651196240000|2022-04-29 01:37:20|179.78|176.98|179.78|176.98|179.78|176.98|179.78|176.98|0
1651196250000|2022-04-29 01:37:30|179.84|177.04|179.9|177.1|179.9|177.1|179.78|176.98|0
1651196260000|2022-04-29 01:37:40|180.01|177.21|180.24|177.44|180.24|177.44|180.01|177.21|0
1651196270000|2022-04-29 01:37:50|180.13|177.33|180.13|177.33|180.13|177.33|180.13|177.33|0
1651196280000|2022-04-29 01:38:00|180.01|177.21|180.13|177.33|180.13|177.33|179.96|177.16|0
1651196290000|2022-04-29 01:38:10|180.01|177.21|180.01|177.21|180.01|177.21|180.01|177.21|0
1651196300000|2022-04-29 01:38:20|180.13|177.33|180.19|177.39|180.19|177.39|180.13|177.33|0
1651196310000|2022-04-29 01:38:30|180.13|177.33|179.96|177.16|180.13|177.33|179.96|177.16|0
1651196320000|2022-04-29 01:38:40|180.01|177.21|180.01|177.21|180.01|177.21|180.01|177.21|0
1651196340000|2022-04-29 01:39:00|179.9|177.1|180.01|177.21|180.13|177.33|179.9|177.1|0
1651196350000|2022-04-29 01:39:10|179.9|177.1|179.9|177.1|179.96|177.16|179.9|177.1|0
1651196360000|2022-04-29 01:39:20|179.84|177.04|179.66|176.86|179.84|177.04|179.55|176.75|0
1651196370000|2022-04-29 01:39:30|179.9|177.1|179.9|177.1|179.9|177.1|179.9|177.1|0
1651196380000|2022-04-29 01:39:40|180.01|177.21|180.13|177.33|180.13|177.33|180.01|177.21|0
1651196390000|2022-04-29 01:39:50|180.01|177.21|179.9|177.1|180.01|177.21|179.9|177.1|0
1651196400000|2022-04-29 01:40:00|179.78|176.98|179.43|176.63|179.78|176.98|179.32|176.52|0
1651196410000|2022-04-29 01:40:10|179.55|176.75|179.66|176.86|179.66|176.86|179.55|176.75|0
1651196430000|2022-04-29 01:40:30|179.61|176.81|179.66|176.86|179.66|176.86|179.61|176.81|0
1651196440000|2022-04-29 01:40:40|179.72|176.92|179.61|176.81|179.72|176.92|179.55|176.75|0
1651196450000|2022-04-29 01:40:50|179.66|176.86|179.66|176.86|179.72|176.92|179.66|176.86|0
1651196470000|2022-04-29 01:41:10|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651196480000|2022-04-29 01:41:20|179.66|176.86|179.72|176.92|179.72|176.92|179.66|176.86|0
1651196490000|2022-04-29 01:41:30|179.78|176.98|179.84|177.04|179.84|177.04|179.78|176.98|0
1651196500000|2022-04-29 01:41:40|179.89|177.09|180.01|177.21|180.01|177.21|179.89|177.09|0
1651196510000|2022-04-29 01:41:50|179.78|176.98|179.89|177.09|179.89|177.09|179.78|176.98|0
1651196530000|2022-04-29 01:42:10|179.84|177.04|179.66|176.86|179.84|177.04|179.66|176.86|0
1651196540000|2022-04-29 01:42:20|179.61|176.81|179.55|176.75|179.61|176.81|179.49|176.69|0
1651196550000|2022-04-29 01:42:30|179.43|176.63|179.32|176.52|179.43|176.63|179.32|176.52|0
1651196560000|2022-04-29 01:42:40|178.51|175.71|178.4|175.6|178.51|175.71|178.4|175.6|0
1651196570000|2022-04-29 01:42:50|178.51|175.71|178.51|175.71|178.51|175.71|178.51|175.71|0
1651196580000|2022-04-29 01:43:00|178.63|175.83|178.4|175.6|178.63|175.83|178.4|175.6|0
1651196590000|2022-04-29 01:43:10|178.51|175.71|178.51|175.71|178.51|175.71|178.4|175.6|0
1651196600000|2022-04-29 01:43:20|178.74|175.94|179.2|176.4|179.2|176.4|178.63|175.83|0
1651196610000|2022-04-29 01:43:30|179.32|176.52|179.43|176.63|179.43|176.63|179.32|176.52|0
1651196620000|2022-04-29 01:43:40|179.49|176.69|179.43|176.63|179.49|176.69|179.43|176.63|0
1651196630000|2022-04-29 01:43:50|179.55|176.75|179.55|176.75|179.55|176.75|179.55|176.75|0
1651196640000|2022-04-29 01:44:00|179.32|176.52|179.09|176.29|179.32|176.52|179.09|176.29|0
1651196650000|2022-04-29 01:44:10|179.2|176.4|179.2|176.4|179.2|176.4|179.2|176.4|0
1651196660000|2022-04-29 01:44:20|179.26|176.46|179.2|176.4|179.32|176.52|179.2|176.4|0
1651196670000|2022-04-29 01:44:30|179.14|176.34|179.2|176.4|179.2|176.4|179.14|176.34|0
1651196680000|2022-04-29 01:44:40|179.08|176.28|179.03|176.23|179.08|176.28|178.86|176.06|0
1651196690000|2022-04-29 01:44:50|178.97|176.17|179.08|176.28|179.08|176.28|178.97|176.17|0
1651196700000|2022-04-29 01:45:00|178.97|176.17|178.91|176.11|178.97|176.17|178.91|176.11|0
1651196710000|2022-04-29 01:45:10|178.85|176.05|178.91|176.11|178.97|176.17|178.85|176.05|0
1651196720000|2022-04-29 01:45:20|178.85|176.05|178.97|176.17|178.97|176.17|178.85|176.05|0
1651196730000|2022-04-29 01:45:30|179.08|176.28|179.08|176.28|179.08|176.28|178.97|176.17|0
1651196740000|2022-04-29 01:45:40|179.14|176.34|179.37|176.57|179.37|176.57|179.14|176.34|0
1651196750000|2022-04-29 01:45:50|179.43|176.63|179.49|176.69|179.54|176.74|179.43|176.63|0
1651196760000|2022-04-29 01:46:00|179.43|176.63|178.97|176.17|179.43|176.63|178.97|176.17|0
1651196780000|2022-04-29 01:46:20|178.85|176.05|178.62|175.82|178.97|176.17|178.62|175.82|0
1651196790000|2022-04-29 01:46:30|178.68|175.88|178.68|175.88|178.68|175.88|178.68|175.88|0
1651196800000|2022-04-29 01:46:40|178.74|175.94|178.62|175.82|178.74|175.94|178.62|175.82|0
1651196810000|2022-04-29 01:46:50|178.74|175.94|178.74|175.94|178.74|175.94|178.74|175.94|0
1651196820000|2022-04-29 01:47:00|178.97|176.17|179.2|176.4|179.2|176.4|178.97|176.17|0
1651196830000|2022-04-29 01:47:10|179.08|176.28|179.08|176.28|179.26|176.46|179.08|176.28|0
1651196840000|2022-04-29 01:47:20|179.2|176.4|179.2|176.4|179.2|176.4|179.2|176.4|0
1651196850000|2022-04-29 01:47:30|179.08|176.28|178.97|176.17|179.08|176.28|178.97|176.17|0
1651196860000|2022-04-29 01:47:40|179.2|176.4|179.08|176.28|179.2|176.4|179.08|176.28|0
1651196870000|2022-04-29 01:47:50|179.2|176.4|179.2|176.4|179.2|176.4|179.2|176.4|0
1651196880000|2022-04-29 01:48:00|179.26|176.46|179.2|176.4|179.26|176.46|179.08|176.28|0
1651196890000|2022-04-29 01:48:10|179.26|176.46|179.2|176.4|179.26|176.46|179.2|176.4|0
1651196900000|2022-04-29 01:48:20|179.08|176.28|179.08|176.28|179.2|176.4|179.08|176.28|0
1651196910000|2022-04-29 01:48:30|179.37|176.57|179.2|176.4|179.37|176.57|179.2|176.4|0
1651196920000|2022-04-29 01:48:40|179.08|176.28|179.08|176.28|179.14|176.34|179.08|176.28|0
1651196930000|2022-04-29 01:48:50|178.97|176.17|178.85|176.05|178.97|176.17|178.85|176.05|0
1651196940000|2022-04-29 01:49:00|178.97|176.17|178.97|176.17|178.97|176.17|178.97|176.17|0
1651196950000|2022-04-29 01:49:10|179.03|176.23|179.2|176.4|179.2|176.4|179.03|176.23|0
1651196960000|2022-04-29 01:49:20|179.08|176.28|179.03|176.23|179.08|176.28|179.03|176.23|0
1651196970000|2022-04-29 01:49:30|178.97|176.17|179.08|176.28|179.08|176.28|178.97|176.17|0
1651196980000|2022-04-29 01:49:40|178.97|176.17|178.97|176.17|179.03|176.23|178.91|176.11|0
1651196990000|2022-04-29 01:49:50|179.03|176.23|179.2|176.4|179.2|176.4|179.03|176.23|0
1651197000000|2022-04-29 01:50:00|179.26|176.46|179.2|176.4|179.26|176.46|179.2|176.4|0
1651197010000|2022-04-29 01:50:10|179.26|176.46|179.2|176.4|179.26|176.46|179.2|176.4|0
1651197020000|2022-04-29 01:50:20|179.31|176.51|179.25|176.45|179.31|176.51|179.25|176.45|0
1651197030000|2022-04-29 01:50:30|179.2|176.4|179.25|176.45|179.31|176.51|179.2|176.4|0
1651197040000|2022-04-29 01:50:40|179.19|176.39|178.96|176.16|179.19|176.39|178.96|176.16|0
1651197050000|2022-04-29 01:50:50|179.08|176.28|179.08|176.28|179.08|176.28|179.08|176.28|0
1651197060000|2022-04-29 01:51:00|178.96|176.16|179.08|176.28|179.08|176.28|178.96|176.16|0
1651197070000|2022-04-29 01:51:10|179.19|176.39|179.19|176.39|179.19|176.39|179.19|176.39|0
1651197090000|2022-04-29 01:51:30|179.25|176.45|179.19|176.39|179.25|176.45|179.19|176.39|0
1651197100000|2022-04-29 01:51:40|179.25|176.45|179.19|176.39|179.25|176.45|179.19|176.39|0
1651197110000|2022-04-29 01:51:50|179.31|176.51|179.65|176.85|179.65|176.85|179.31|176.51|0
1651197120000|2022-04-29 01:52:00|179.77|176.97|179.88|177.08|180|177.2|179.77|176.97|0
1651197130000|2022-04-29 01:52:10|179.94|177.14|179.88|177.08|179.94|177.14|179.88|177.08|0
1651197140000|2022-04-29 01:52:20|180|177.2|179.88|177.08|180|177.2|179.88|177.08|0
1651197150000|2022-04-29 01:52:30|179.77|176.97|179.77|176.97|179.77|176.97|179.77|176.97|0
1651197160000|2022-04-29 01:52:40|179.71|176.91|179.65|176.85|179.71|176.91|179.65|176.85|0
1651197170000|2022-04-29 01:52:50|179.71|176.91|179.71|176.91|179.77|176.97|179.71|176.91|0
1651197180000|2022-04-29 01:53:00|179.65|176.85|179.71|176.91|179.71|176.91|179.65|176.85|0
1651197190000|2022-04-29 01:53:10|179.77|176.97|179.65|176.85|179.77|176.97|179.65|176.85|0
1651197200000|2022-04-29 01:53:20|179.6|176.8|179.54|176.74|179.6|176.8|179.54|176.74|0
1651197210000|2022-04-29 01:53:30|179.48|176.68|179.48|176.68|179.48|176.68|179.48|176.68|0
1651197220000|2022-04-29 01:53:40|179.42|176.62|179.42|176.62|179.42|176.62|179.37|176.57|0
1651197230000|2022-04-29 01:53:50|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651197240000|2022-04-29 01:54:00|179.6|176.8|179.65|176.85|179.65|176.85|179.6|176.8|0
1651197250000|2022-04-29 01:54:10|179.54|176.74|179.65|176.85|179.65|176.85|179.54|176.74|0
1651197270000|2022-04-29 01:54:30|179.6|176.8|179.6|176.8|179.6|176.8|179.6|176.8|0
1651197280000|2022-04-29 01:54:40|179.65|176.85|179.54|176.74|179.65|176.85|179.54|176.74|0
1651197290000|2022-04-29 01:54:50|179.48|176.68|179.65|176.85|179.65|176.85|179.48|176.68|0
1651197300000|2022-04-29 01:55:00|179.6|176.8|179.54|176.74|179.6|176.8|179.54|176.74|0
1651197310000|2022-04-29 01:55:10|179.6|176.8|179.65|176.85|179.65|176.85|179.6|176.8|0
1651197330000|2022-04-29 01:55:30|179.54|176.74|179.54|176.74|179.54|176.74|179.54|176.74|0
1651197340000|2022-04-29 01:55:40|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651197350000|2022-04-29 01:55:50|179.6|176.8|179.48|176.68|179.65|176.85|179.48|176.68|0
1651197360000|2022-04-29 01:56:00|179.42|176.62|179.37|176.57|179.42|176.62|179.37|176.57|0
1651197370000|2022-04-29 01:56:10|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651197380000|2022-04-29 01:56:20|179.31|176.51|179.19|176.39|179.31|176.51|179.19|176.39|0
1651197390000|2022-04-29 01:56:30|179.31|176.51|179.42|176.62|179.42|176.62|179.31|176.51|0
1651197410000|2022-04-29 01:56:50|179.36|176.56|179.42|176.62|179.42|176.62|179.36|176.56|0
1651197420000|2022-04-29 01:57:00|179.53|176.73|179.65|176.85|179.65|176.85|179.48|176.68|0
1651197450000|2022-04-29 01:57:30|179.59|176.79|179.53|176.73|179.65|176.85|179.53|176.73|0
1651197460000|2022-04-29 01:57:40|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651197480000|2022-04-29 01:58:00|179.53|176.73|179.65|176.85|179.65|176.85|179.53|176.73|0
1651197510000|2022-04-29 01:58:30|179.59|176.79|179.59|176.79|179.59|176.79|179.59|176.79|0
1651197520000|2022-04-29 01:58:40|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651197540000|2022-04-29 01:59:00|179.59|176.79|179.53|176.73|179.59|176.79|179.53|176.73|0
1651197550000|2022-04-29 01:59:10|179.42|176.62|179.65|176.85|179.65|176.85|179.42|176.62|0
1651197580000|2022-04-29 01:59:40|179.53|176.73|179.65|176.85|179.65|176.85|179.53|176.73|0
1651197590000|2022-04-29 01:59:50|179.71|176.91|179.99|177.19|179.99|177.19|179.65|176.85|0
1651197600000|2022-04-29 02:00:00|180.05|177.25|179.65|176.85|180.05|177.25|179.65|176.85|0
1651197610000|2022-04-29 02:00:10|179.53|176.73|179.65|176.85|179.65|176.85|179.53|176.73|0
1651197620000|2022-04-29 02:00:20|179.71|176.91|179.65|176.85|179.71|176.91|179.65|176.85|0
1651197630000|2022-04-29 02:00:30|179.76|176.96|179.76|176.96|179.76|176.96|179.76|176.96|0
1651197640000|2022-04-29 02:00:40|179.88|177.08|179.88|177.08|179.88|177.08|179.82|177.02|0
1651197650000|2022-04-29 02:00:50|179.76|176.96|179.76|176.96|179.76|176.96|179.65|176.85|0
1651197660000|2022-04-29 02:01:00|179.65|176.85|179.65|176.85|179.65|176.85|179.65|176.85|0
1651197670000|2022-04-29 02:01:10|179.76|176.96|179.65|176.85|179.76|176.96|179.65|176.85|0
1651197680000|2022-04-29 02:01:20|179.76|176.96|179.65|176.85|179.76|176.96|179.65|176.85|0
1651197690000|2022-04-29 02:01:30|179.76|176.96|179.99|177.19|179.99|177.19|179.76|176.96|0
1651197700000|2022-04-29 02:01:40|179.88|177.08|179.99|177.19|180.11|177.31|179.88|177.08|0
1651197710000|2022-04-29 02:01:50|180.11|177.31|180.05|177.25|180.11|177.31|180.05|177.25|0
1651197720000|2022-04-29 02:02:00|179.99|177.19|179.76|176.96|179.99|177.19|179.71|176.91|0
1651197730000|2022-04-29 02:02:10|179.82|177.02|179.94|177.14|179.94|177.14|179.82|177.02|0
1651197740000|2022-04-29 02:02:20|179.99|177.19|179.88|177.08|179.99|177.19|179.88|177.08|0
1651197750000|2022-04-29 02:02:30|179.76|176.96|179.82|177.02|179.82|177.02|179.76|176.96|0
1651197760000|2022-04-29 02:02:40|179.88|177.08|179.94|177.14|179.94|177.14|179.88|177.08|0
1651197770000|2022-04-29 02:02:50|179.88|177.08|179.76|176.96|179.88|177.08|179.76|176.96|0
1651197780000|2022-04-29 02:03:00|179.71|176.91|179.59|176.79|179.71|176.91|179.59|176.79|0
1651197790000|2022-04-29 02:03:10|179.64|176.84|179.53|176.73|179.64|176.84|179.41|176.61|0
1651197820000|2022-04-29 02:03:40|179.64|176.84|179.64|176.84|179.64|176.84|179.64|176.84|0
1651197830000|2022-04-29 02:03:50|179.7|176.9|179.64|176.84|179.7|176.9|179.64|176.84|0
1651197840000|2022-04-29 02:04:00|179.59|176.79|179.59|176.79|179.59|176.79|179.59|176.79|0
1651197850000|2022-04-29 02:04:10|179.64|176.84|179.59|176.79|179.64|176.84|179.59|176.79|0
1651197860000|2022-04-29 02:04:20|179.53|176.73|179.53|176.73|179.53|176.73|179.53|176.73|0
1651197880000|2022-04-29 02:04:40|179.64|176.84|179.64|176.84|179.64|176.84|179.64|176.84|0
1651197890000|2022-04-29 02:04:50|179.59|176.79|179.59|176.79|179.64|176.84|179.59|176.79|0
1651197900000|2022-04-29 02:05:00|179.64|176.84|179.64|176.84|179.64|176.84|179.64|176.84|0
1651197910000|2022-04-29 02:05:10|179.76|176.96|179.76|176.96|179.76|176.96|179.76|176.96|0
1651197920000|2022-04-29 02:05:20|179.82|177.02|179.99|177.19|179.99|177.19|179.82|177.02|0
1651197930000|2022-04-29 02:05:30|179.76|176.96|179.59|176.79|179.76|176.96|179.53|176.73|0
1651197940000|2022-04-29 02:05:40|179.64|176.84|179.76|176.96|179.76|176.96|179.64|176.84|0
1651197950000|2022-04-29 02:05:50|179.87|177.07|180.05|177.25|180.05|177.25|179.87|177.07|0
1651197960000|2022-04-29 02:06:00|179.99|177.19|179.93|177.13|179.99|177.19|179.93|177.13|0
1651197970000|2022-04-29 02:06:10|179.99|177.19|179.93|177.13|179.99|177.19|179.93|177.13|0
1651197980000|2022-04-29 02:06:20|179.87|177.07|179.76|176.96|179.87|177.07|179.76|176.96|0
1651198000000|2022-04-29 02:06:40|179.82|177.02|179.87|177.07|179.87|177.07|179.82|177.02|0
1651198010000|2022-04-29 02:06:50|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651198020000|2022-04-29 02:07:00|179.76|176.96|179.87|177.07|179.87|177.07|179.76|176.96|0
1651198030000|2022-04-29 02:07:10|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651198040000|2022-04-29 02:07:20|179.87|177.07|179.76|176.96|179.87|177.07|179.76|176.96|0
1651198050000|2022-04-29 02:07:30|179.7|176.9|179.59|176.79|179.7|176.9|179.59|176.79|0
1651198060000|2022-04-29 02:07:40|179.53|176.73|179.53|176.73|179.53|176.73|179.47|176.67|0
1651198070000|2022-04-29 02:07:50|179.47|176.67|179.47|176.67|179.53|176.73|179.47|176.67|0
1651198080000|2022-04-29 02:08:00|179.53|176.73|179.41|176.61|179.53|176.73|179.41|176.61|0
1651198090000|2022-04-29 02:08:10|179.47|176.67|179.64|176.84|179.64|176.84|179.47|176.67|0
1651198100000|2022-04-29 02:08:20|179.7|176.9|179.7|176.9|179.7|176.9|179.7|176.9|0
1651198110000|2022-04-29 02:08:30|179.76|176.96|179.64|176.84|179.76|176.96|179.64|176.84|0
1651198120000|2022-04-29 02:08:40|179.59|176.79|179.53|176.73|179.59|176.79|179.53|176.73|0
1651198130000|2022-04-29 02:08:50|179.52|176.72|179.52|176.72|179.52|176.72|179.47|176.67|0
1651198140000|2022-04-29 02:09:00|179.58|176.78|179.41|176.61|179.58|176.78|179.41|176.61|0
1651198150000|2022-04-29 02:09:10|179.29|176.49|179.29|176.49|179.41|176.61|179.29|176.49|0
1651198160000|2022-04-29 02:09:20|179.35|176.55|179.41|176.61|179.41|176.61|179.35|176.55|0
1651198170000|2022-04-29 02:09:30|179.52|176.72|179.52|176.72|179.52|176.72|179.52|176.72|0
1651198180000|2022-04-29 02:09:40|179.47|176.67|179.29|176.49|179.47|176.67|179.29|176.49|0
1651198190000|2022-04-29 02:09:50|179.41|176.61|179.41|176.61|179.41|176.61|179.41|176.61|0
1651198200000|2022-04-29 02:10:00|179.29|176.49|179.29|176.49|179.29|176.49|179.29|176.49|0
1651198210000|2022-04-29 02:10:10|179.35|176.55|179.41|176.61|179.41|176.61|179.35|176.55|0
1651198220000|2022-04-29 02:10:20|179.29|176.49|179.35|176.55|179.35|176.55|179.29|176.49|0
1651198230000|2022-04-29 02:10:30|179.24|176.44|179.06|176.26|179.24|176.44|179.06|176.26|0
1651198240000|2022-04-29 02:10:40|179.01|176.21|179.01|176.21|179.06|176.26|179.01|176.21|0
1651198250000|2022-04-29 02:10:50|179.06|176.26|179.06|176.26|179.06|176.26|179.01|176.21|0
1651198260000|2022-04-29 02:11:00|179.01|176.21|178.89|176.09|179.01|176.21|178.89|176.09|0
1651198270000|2022-04-29 02:11:10|178.95|176.15|178.89|176.09|178.95|176.15|178.89|176.09|0
1651198280000|2022-04-29 02:11:20|178.95|176.15|178.95|176.15|179.06|176.26|178.95|176.15|0
1651198290000|2022-04-29 02:11:30|179.06|176.26|178.95|176.15|179.06|176.26|178.95|176.15|0
1651198300000|2022-04-29 02:11:40|178.83|176.03|178.95|176.15|178.95|176.15|178.83|176.03|0
1651198310000|2022-04-29 02:11:50|179.06|176.26|179.06|176.26|179.06|176.26|179.06|176.26|0
1651198320000|2022-04-29 02:12:00|179.18|176.38|179.35|176.55|179.35|176.55|179.18|176.38|0
1651198330000|2022-04-29 02:12:10|179.24|176.44|179.29|176.49|179.29|176.49|179.24|176.44|0
1651198340000|2022-04-29 02:12:20|179.47|176.67|179.47|176.67|179.47|176.67|179.47|176.67|0
1651198350000|2022-04-29 02:12:30|179.41|176.61|179.58|176.78|179.64|176.84|179.41|176.61|0
1651198360000|2022-04-29 02:12:40|179.64|176.84|179.64|176.84|179.64|176.84|179.52|176.72|0
1651198380000|2022-04-29 02:13:00|179.7|176.9|179.75|176.95|179.81|177.01|179.7|176.9|0
1651198390000|2022-04-29 02:13:10|179.7|176.9|179.75|176.95|179.75|176.95|179.7|176.9|0
1651198400000|2022-04-29 02:13:20|179.87|177.07|179.87|177.07|179.87|177.07|179.75|176.95|0
1651198410000|2022-04-29 02:13:30|179.75|176.95|179.75|176.95|179.75|176.95|179.75|176.95|0
1651198420000|2022-04-29 02:13:40|179.81|177.01|179.98|177.18|179.98|177.18|179.81|177.01|0
1651198430000|2022-04-29 02:13:50|180.33|177.53|180.33|177.53|180.33|177.53|180.33|177.53|0
1651198440000|2022-04-29 02:14:00|180.56|177.76|180.56|177.76|180.56|177.76|180.5|177.7|0
1651198450000|2022-04-29 02:14:10|180.62|177.82|180.62|177.82|180.67|177.87|180.56|177.76|0
1651198460000|2022-04-29 02:14:20|180.56|177.76|180.56|177.76|180.62|177.82|180.56|177.76|0
1651198470000|2022-04-29 02:14:30|180.62|177.82|180.67|177.87|180.67|177.87|180.62|177.82|0
1651198480000|2022-04-29 02:14:40|180.79|177.99|180.67|177.87|180.79|177.99|180.67|177.87|0
1651198490000|2022-04-29 02:14:50|180.79|177.99|180.67|177.87|180.79|177.99|180.67|177.87|0
1651198500000|2022-04-29 02:15:00|180.56|177.76|180.67|177.87|180.67|177.87|180.56|177.76|0
1651198510000|2022-04-29 02:15:10|180.73|177.93|180.73|177.93|180.73|177.93|180.73|177.93|0
1651198520000|2022-04-29 02:15:20|180.67|177.87|180.62|177.82|180.73|177.93|180.62|177.82|0
1651198530000|2022-04-29 02:15:30|180.56|177.76|180.67|177.87|180.67|177.87|180.56|177.76|0
1651198540000|2022-04-29 02:15:40|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651198560000|2022-04-29 02:16:00|180.5|177.7|180.21|177.41|180.5|177.7|180.21|177.41|0
1651198570000|2022-04-29 02:16:10|180.16|177.36|180.1|177.3|180.21|177.41|180.1|177.3|0
1651198580000|2022-04-29 02:16:20|180.21|177.41|180.21|177.41|180.21|177.41|180.16|177.36|0
1651198610000|2022-04-29 02:16:50|180.33|177.53|180.33|177.53|180.33|177.53|180.27|177.47|0
1651198620000|2022-04-29 02:17:00|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651198630000|2022-04-29 02:17:10|180.44|177.64|180.56|177.76|180.56|177.76|180.44|177.64|0
1651198640000|2022-04-29 02:17:20|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1651198650000|2022-04-29 02:17:30|180.33|177.53|180.33|177.53|180.33|177.53|180.33|177.53|0
1651198660000|2022-04-29 02:17:40|180.21|177.41|180.21|177.41|180.21|177.41|180.15|177.35|0
1651198670000|2022-04-29 02:17:50|180.27|177.47|180.21|177.41|180.27|177.47|180.21|177.41|0
1651198680000|2022-04-29 02:18:00|180.27|177.47|180.32|177.52|180.32|177.52|180.27|177.47|0
1651198690000|2022-04-29 02:18:10|180.38|177.58|180.32|177.52|180.38|177.58|180.32|177.52|0
1651198700000|2022-04-29 02:18:20|180.38|177.58|180.38|177.58|180.38|177.58|180.38|177.58|0
1651198710000|2022-04-29 02:18:30|180.32|177.52|180.56|177.76|180.56|177.76|180.32|177.52|0
1651198740000|2022-04-29 02:19:00|180.62|177.82|180.62|177.82|180.67|177.87|180.62|177.82|0
1651198750000|2022-04-29 02:19:10|180.56|177.76|180.55|177.75|180.56|177.76|180.55|177.75|0
1651198770000|2022-04-29 02:19:30|180.44|177.64|180.32|177.52|180.44|177.64|180.32|177.52|0
1651198790000|2022-04-29 02:19:50|180.44|177.64|180.55|177.75|180.55|177.75|180.44|177.64|0
1651198800000|2022-04-29 02:20:00|180.38|177.58|180.44|177.64|180.44|177.64|180.38|177.58|0
1651198830000|2022-04-29 02:20:30|180.5|177.7|180.55|177.75|180.55|177.75|180.5|177.7|0
1651198840000|2022-04-29 02:20:40|180.44|177.64|180.5|177.7|180.5|177.7|180.44|177.64|0
1651198850000|2022-04-29 02:20:50|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651198860000|2022-04-29 02:21:00|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1651198870000|2022-04-29 02:21:10|180.38|177.58|180.44|177.64|180.44|177.64|180.38|177.58|0
1651198880000|2022-04-29 02:21:20|180.5|177.7|180.55|177.75|180.55|177.75|180.44|177.64|0
1651198890000|2022-04-29 02:21:30|180.61|177.81|180.55|177.75|180.61|177.81|180.55|177.75|0
1651198900000|2022-04-29 02:21:40|180.61|177.81|180.61|177.81|180.61|177.81|180.61|177.81|0
1651198910000|2022-04-29 02:21:50|180.5|177.7|180.55|177.75|180.55|177.75|180.5|177.7|0
1651198920000|2022-04-29 02:22:00|180.44|177.64|180.55|177.75|180.61|177.81|180.44|177.64|0
1651198930000|2022-04-29 02:22:10|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1651198940000|2022-04-29 02:22:20|180.61|177.81|180.55|177.75|180.61|177.81|180.55|177.75|0
1651198950000|2022-04-29 02:22:30|180.61|177.81|180.67|177.87|180.67|177.87|180.61|177.81|0
1651198960000|2022-04-29 02:22:40|180.73|177.93|180.73|177.93|180.73|177.93|180.73|177.93|0
1651198970000|2022-04-29 02:22:50|180.78|177.98|180.67|177.87|180.78|177.98|180.67|177.87|0
1651198980000|2022-04-29 02:23:00|180.73|177.93|180.67|177.87|180.73|177.93|180.67|177.87|0
1651198990000|2022-04-29 02:23:10|180.78|177.98|180.78|177.98|180.78|177.98|180.78|177.98|0
1651199000000|2022-04-29 02:23:20|180.67|177.87|180.67|177.87|180.67|177.87|180.67|177.87|0
1651199030000|2022-04-29 02:23:50|180.44|177.64|180.44|177.64|180.44|177.64|180.44|177.64|0
1651199040000|2022-04-29 02:24:00|180.5|177.7|180.5|177.7|180.55|177.75|180.5|177.7|0
1651199050000|2022-04-29 02:24:10|180.55|177.75|180.44|177.64|180.55|177.75|180.44|177.64|0
1651199060000|2022-04-29 02:24:20|180.2|177.4|180.2|177.4|180.2|177.4|180.2|177.4|0
1651199090000|2022-04-29 02:24:50|180.32|177.52|180.26|177.46|180.32|177.52|180.26|177.46|0
1651199100000|2022-04-29 02:25:00|180.32|177.52|180.43|177.63|180.43|177.63|180.32|177.52|0
1651199110000|2022-04-29 02:25:10|180.67|177.87|180.61|177.81|180.67|177.87|180.61|177.81|0
1651199120000|2022-04-29 02:25:20|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651199130000|2022-04-29 02:25:30|180.43|177.63|180.43|177.63|180.43|177.63|180.43|177.63|0
1651199140000|2022-04-29 02:25:40|180.55|177.75|180.55|177.75|180.55|177.75|180.55|177.75|0
1651199160000|2022-04-29 02:26:00|180.67|177.87|181.01|178.21|181.01|178.21|180.67|177.87|0
1651199170000|2022-04-29 02:26:10|181.07|178.27|181.19|178.39|181.19|178.39|181.07|178.27|0
1651199180000|2022-04-29 02:26:20|181.01|178.21|181.13|178.33|181.24|178.44|181.01|178.21|0
1651199190000|2022-04-29 02:26:30|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651199200000|2022-04-29 02:26:40|181.48|178.68|181.48|178.68|181.59|178.79|181.48|178.68|0
1651199210000|2022-04-29 02:26:50|181.42|178.62|181.36|178.56|181.42|178.62|181.36|178.56|0
1651199220000|2022-04-29 02:27:00|181.48|178.68|181.59|178.79|181.59|178.79|181.48|178.68|0
1651199230000|2022-04-29 02:27:10|181.48|178.68|181.48|178.68|181.48|178.68|181.48|178.68|0
1651199240000|2022-04-29 02:27:20|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651199260000|2022-04-29 02:27:40|181.47|178.67|181.47|178.67|181.47|178.67|181.47|178.67|0
1651199300000|2022-04-29 02:28:20|181.36|178.56|181.24|178.44|181.36|178.56|181.24|178.44|0
1651199330000|2022-04-29 02:28:50|181.13|178.33|181.24|178.44|181.24|178.44|181.13|178.33|0
1651199340000|2022-04-29 02:29:00|181.13|178.33|180.72|177.92|181.13|178.33|180.66|177.86|0
1651199350000|2022-04-29 02:29:10|180.78|177.98|180.78|177.98|180.84|178.04|180.78|177.98|0
1651199360000|2022-04-29 02:29:20|180.72|177.92|180.78|177.98|180.78|177.98|180.72|177.92|0
1651199370000|2022-04-29 02:29:30|180.66|177.86|180.66|177.86|180.66|177.86|180.66|177.86|0
1651199380000|2022-04-29 02:29:40|180.72|177.92|180.72|177.92|180.72|177.92|180.72|177.92|0
1651199390000|2022-04-29 02:29:50|180.66|177.86|180.55|177.75|180.66|177.86|180.55|177.75|0
1651199400000|2022-04-29 02:30:00|180.66|177.86|180.66|177.86|180.66|177.86|180.66|177.86|0
1651199410000|2022-04-29 02:30:10|180.84|178.04|181.01|178.21|181.01|178.21|180.84|178.04|0
1651199420000|2022-04-29 02:30:20|181.07|178.27|181.24|178.44|181.24|178.44|181.07|178.27|0
1651199430000|2022-04-29 02:30:30|181.12|178.32|181.24|178.44|181.24|178.44|181.12|178.32|0
1651199450000|2022-04-29 02:30:50|181.3|178.5|181.3|178.5|181.3|178.5|181.24|178.44|0
1651199460000|2022-04-29 02:31:00|181.24|178.44|181.36|178.56|181.36|178.56|181.24|178.44|0
1651199480000|2022-04-29 02:31:20|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651199490000|2022-04-29 02:31:30|181.36|178.56|181.01|178.21|181.36|178.56|181.01|178.21|0
1651199500000|2022-04-29 02:31:40|181.12|178.32|181.01|178.21|181.12|178.32|181.01|178.21|0
1651199510000|2022-04-29 02:31:50|180.89|178.09|181.01|178.21|181.01|178.21|180.89|178.09|0
1651199520000|2022-04-29 02:32:00|181.12|178.32|181.12|178.32|181.12|178.32|181.12|178.32|0
1651199530000|2022-04-29 02:32:10|181.24|178.44|181.35|178.55|181.35|178.55|181.24|178.44|0
1651199540000|2022-04-29 02:32:20|181.47|178.67|181.59|178.79|181.59|178.79|181.47|178.67|0
1651199550000|2022-04-29 02:32:30|181.53|178.73|181.65|178.85|181.65|178.85|181.53|178.73|0
1651199560000|2022-04-29 02:32:40|181.82|179.02|181.82|179.02|181.82|179.02|181.82|179.02|0
1651199570000|2022-04-29 02:32:50|181.7|178.9|181.7|178.9|181.7|178.9|181.7|178.9|0
1651199580000|2022-04-29 02:33:00|181.82|179.02|181.7|178.9|181.82|179.02|181.7|178.9|0
1651199590000|2022-04-29 02:33:10|181.76|178.96|181.82|179.02|181.82|179.02|181.76|178.96|0
1651199600000|2022-04-29 02:33:20|181.7|178.9|181.7|178.9|181.7|178.9|181.7|178.9|0
1651199610000|2022-04-29 02:33:30|181.82|179.02|181.7|178.9|181.82|179.02|181.7|178.9|0
1651199620000|2022-04-29 02:33:40|181.47|178.67|181.47|178.67|181.59|178.79|181.47|178.67|0
1651199630000|2022-04-29 02:33:50|181.53|178.73|181.59|178.79|181.59|178.79|181.47|178.67|0
1651199640000|2022-04-29 02:34:00|181.7|178.9|181.59|178.79|181.7|178.9|181.47|178.67|0
1651199650000|2022-04-29 02:34:10|181.7|178.9|181.76|178.96|181.76|178.96|181.7|178.9|0
1651199660000|2022-04-29 02:34:20|181.82|179.02|181.93|179.13|181.93|179.13|181.82|179.02|0
1651199670000|2022-04-29 02:34:30|181.99|179.19|182.05|179.25|182.05|179.25|181.99|179.19|0
1651199680000|2022-04-29 02:34:40|181.93|179.13|181.93|179.13|181.93|179.13|181.93|179.13|0
1651199690000|2022-04-29 02:34:50|182.05|179.25|181.93|179.13|182.05|179.25|181.93|179.13|0
1651199700000|2022-04-29 02:35:00|181.88|179.08|181.65|178.85|181.88|179.08|181.65|178.85|0
1651199710000|2022-04-29 02:35:10|181.58|178.78|181.76|178.96|181.76|178.96|181.58|178.78|0
1651199720000|2022-04-29 02:35:20|181.7|178.9|181.7|178.9|181.7|178.9|181.7|178.9|0
1651199740000|2022-04-29 02:35:40|181.64|178.84|181.7|178.9|181.7|178.9|181.64|178.84|0
1651199750000|2022-04-29 02:35:50|181.64|178.84|181.7|178.9|181.7|178.9|181.58|178.78|0
1651199760000|2022-04-29 02:36:00|181.58|178.78|181.58|178.78|181.58|178.78|181.58|178.78|0
1651199770000|2022-04-29 02:36:10|181.47|178.67|181.47|178.67|181.47|178.67|181.47|178.67|0
1651199780000|2022-04-29 02:36:20|181.58|178.78|181.58|178.78|181.58|178.78|181.53|178.73|0
1651199790000|2022-04-29 02:36:30|181.64|178.84|181.58|178.78|181.64|178.84|181.58|178.78|0
1651199800000|2022-04-29 02:36:40|181.47|178.67|181.35|178.55|181.47|178.67|181.35|178.55|0
1651199810000|2022-04-29 02:36:50|181.47|178.67|181.64|178.84|181.64|178.84|181.47|178.67|0
1651199820000|2022-04-29 02:37:00|181.7|178.9|181.82|179.02|181.82|179.02|181.7|178.9|0
1651199840000|2022-04-29 02:37:20|181.93|179.13|182.22|179.42|182.22|179.42|181.93|179.13|0
1651199850000|2022-04-29 02:37:30|182.28|179.48|182.16|179.36|182.28|179.48|182.16|179.36|0
1651199860000|2022-04-29 02:37:40|182.05|179.25|181.99|179.19|182.05|179.25|181.99|179.19|0
1651199870000|2022-04-29 02:37:50|182.05|179.25|181.99|179.19|182.05|179.25|181.99|179.19|0
1651199880000|2022-04-29 02:38:00|181.93|179.13|182.05|179.25|182.05|179.25|181.93|179.13|0
1651199890000|2022-04-29 02:38:10|182.11|179.31|182.22|179.42|182.22|179.42|182.11|179.31|0
1651199900000|2022-04-29 02:38:20|182.28|179.48|182.28|179.48|182.28|179.48|182.28|179.48|0
1651199910000|2022-04-29 02:38:30|182.22|179.42|182.22|179.42|182.34|179.54|182.16|179.36|0
1651199920000|2022-04-29 02:38:40|182.16|179.36|182.16|179.36|182.16|179.36|182.16|179.36|0
1651199930000|2022-04-29 02:38:50|182.05|179.25|182.05|179.25|182.11|179.31|182.05|179.25|0
1651199940000|2022-04-29 02:39:00|182.11|179.31|182.16|179.36|182.16|179.36|182.11|179.31|0
1651199950000|2022-04-29 02:39:10|182.22|179.42|182.4|179.6|182.4|179.6|182.22|179.42|0
1651199960000|2022-04-29 02:39:20|182.51|179.71|182.57|179.77|182.57|179.77|182.46|179.66|0
1651199970000|2022-04-29 02:39:30|182.51|179.71|182.63|179.83|182.63|179.83|182.51|179.71|0
1651199990000|2022-04-29 02:39:50|182.74|179.94|182.63|179.83|182.74|179.94|182.63|179.83|0
1651200000000|2022-04-29 02:40:00|182.74|179.94|182.86|180.06|182.86|180.06|182.74|179.94|0
1651200010000|2022-04-29 02:40:10|182.74|179.94|182.69|179.89|182.74|179.94|182.69|179.89|0
1651200020000|2022-04-29 02:40:20|182.74|179.94|182.74|179.94|182.74|179.94|182.74|179.94|0
1651200030000|2022-04-29 02:40:30|182.86|180.06|182.98|180.18|182.98|180.18|182.86|180.06|0
1651200040000|2022-04-29 02:40:40|182.86|180.06|182.98|180.18|182.98|180.18|182.86|180.06|0
1651200060000|2022-04-29 02:41:00|182.86|180.06|183.09|180.29|183.09|180.29|182.86|180.06|0
1651200070000|2022-04-29 02:41:10|182.98|180.18|182.98|180.18|183.09|180.29|182.98|180.18|0
1651200080000|2022-04-29 02:41:20|182.92|180.12|182.98|180.18|182.98|180.18|182.92|180.12|0
1651200100000|2022-04-29 02:41:40|183.09|180.29|183.21|180.41|183.21|180.41|183.09|180.29|0
1651200110000|2022-04-29 02:41:50|183.09|180.29|183.09|180.29|183.21|180.41|183.09|180.29|0
1651200120000|2022-04-29 02:42:00|183.15|180.35|183.09|180.29|183.15|180.35|183.09|180.29|0
1651200130000|2022-04-29 02:42:10|182.86|180.06|182.74|179.94|182.86|180.06|182.74|179.94|0
1651200140000|2022-04-29 02:42:20|182.69|179.89|182.74|179.94|182.74|179.94|182.63|179.83|0
1651200150000|2022-04-29 02:42:30|182.86|180.06|182.8|180|182.86|180.06|182.69|179.89|0
1651200160000|2022-04-29 02:42:40|182.74|179.94|182.74|179.94|182.74|179.94|182.69|179.89|0
1651200170000|2022-04-29 02:42:50|182.8|180|183.09|180.29|183.09|180.29|182.8|180|0
1651200180000|2022-04-29 02:43:00|183.21|180.41|183.27|180.47|183.27|180.47|183.21|180.41|0
1651200190000|2022-04-29 02:43:10|183.33|180.53|183.44|180.64|183.44|180.64|183.33|180.53|0
1651200200000|2022-04-29 02:43:20|183.33|180.53|183.33|180.53|183.44|180.64|183.33|180.53|0
1651200220000|2022-04-29 02:43:40|183.21|180.41|182.97|180.17|183.21|180.41|182.97|180.17|0
1651200230000|2022-04-29 02:43:50|183.09|180.29|183.21|180.41|183.21|180.41|183.09|180.29|0
1651200240000|2022-04-29 02:44:00|183.15|180.35|183.21|180.41|183.21|180.41|183.15|180.35|0
1651200250000|2022-04-29 02:44:10|183.09|180.29|183.09|180.29|183.09|180.29|182.97|180.17|0
1651200260000|2022-04-29 02:44:20|182.97|180.17|182.8|180|182.97|180.17|182.8|180|0
1651200270000|2022-04-29 02:44:30|182.74|179.94|182.51|179.71|182.74|179.94|182.51|179.71|0
1651200290000|2022-04-29 02:44:50|182.39|179.59|182.51|179.71|182.51|179.71|182.39|179.59|0
1651200300000|2022-04-29 02:45:00|182.39|179.59|182.27|179.47|182.39|179.59|182.27|179.47|0
1651200310000|2022-04-29 02:45:10|182.16|179.36|181.81|179.01|182.16|179.36|181.81|179.01|0
1651200320000|2022-04-29 02:45:20|181.92|179.12|181.92|179.12|181.92|179.12|181.81|179.01|0
1651200330000|2022-04-29 02:45:30|182.04|179.24|182.04|179.24|182.04|179.24|182.04|179.24|0
1651200340000|2022-04-29 02:45:40|181.98|179.18|181.58|178.78|181.98|179.18|181.58|178.78|0
1651200350000|2022-04-29 02:45:50|181.46|178.66|181.46|178.66|181.46|178.66|181.46|178.66|0
1651200380000|2022-04-29 02:46:20|181.34|178.54|181.34|178.54|181.34|178.54|181.34|178.54|0
1651200410000|2022-04-29 02:46:50|181.4|178.6|181.4|178.6|181.4|178.6|181.4|178.6|0
1651200420000|2022-04-29 02:47:00|181.34|178.54|181.46|178.66|181.46|178.66|181.34|178.54|0
1651200430000|2022-04-29 02:47:10|181.52|178.72|181.69|178.89|181.69|178.89|181.52|178.72|0
1651200440000|2022-04-29 02:47:20|181.63|178.83|181.63|178.83|181.63|178.83|181.57|178.77|0
1651200450000|2022-04-29 02:47:30|181.57|178.77|181.69|178.89|181.69|178.89|181.57|178.77|0
1651200460000|2022-04-29 02:47:40|181.63|178.83|181.57|178.77|181.63|178.83|181.57|178.77|0
1651200470000|2022-04-29 02:47:50|181.46|178.66|181.46|178.66|181.46|178.66|181.46|178.66|0
1651200480000|2022-04-29 02:48:00|181.4|178.6|181.46|178.66|181.46|178.66|181.4|178.6|0
1651200490000|2022-04-29 02:48:10|181.63|178.83|181.57|178.77|181.63|178.83|181.57|178.77|0
1651200520000|2022-04-29 02:48:40|181.69|178.89|181.69|178.89|181.69|178.89|181.69|178.89|0
1651200530000|2022-04-29 02:48:50|181.63|178.83|181.69|178.89|181.69|178.89|181.63|178.83|0
1651200540000|2022-04-29 02:49:00|181.81|179.01|181.69|178.89|181.81|179.01|181.69|178.89|0
1651200560000|2022-04-29 02:49:20|181.81|179.01|181.8|179|181.81|179.01|181.8|179|0
1651200570000|2022-04-29 02:49:30|181.87|179.07|181.92|179.12|181.92|179.12|181.87|179.07|0
1651200580000|2022-04-29 02:49:40|181.87|179.07|181.92|179.12|181.92|179.12|181.87|179.07|0
1651200590000|2022-04-29 02:49:50|181.8|179|181.8|179|181.8|179|181.8|179|0
1651200600000|2022-04-29 02:50:00|181.69|178.89|181.57|178.77|181.69|178.89|181.52|178.72|0
1651200630000|2022-04-29 02:50:30|181.69|178.89|181.57|178.77|181.69|178.89|181.57|178.77|0
1651200640000|2022-04-29 02:50:40|181.52|178.72|181.57|178.77|181.57|178.77|181.52|178.72|0
1651200660000|2022-04-29 02:51:00|181.69|178.89|181.69|178.89|181.69|178.89|181.69|178.89|0
1651200690000|2022-04-29 02:51:30|181.63|178.83|181.63|178.83|181.69|178.89|181.63|178.83|0
1651200700000|2022-04-29 02:51:40|181.57|178.77|181.57|178.77|181.57|178.77|181.57|178.77|0
1651200710000|2022-04-29 02:51:50|181.45|178.65|181.4|178.6|181.45|178.65|181.4|178.6|0
1651200720000|2022-04-29 02:52:00|181.34|178.54|181.34|178.54|181.34|178.54|181.34|178.54|0
1651200730000|2022-04-29 02:52:10|181.28|178.48|180.99|178.19|181.28|178.48|180.93|178.13|0
1651200740000|2022-04-29 02:52:20|181.11|178.31|181.34|178.54|181.34|178.54|181.11|178.31|0
1651200760000|2022-04-29 02:52:40|181.22|178.42|181.22|178.42|181.22|178.42|181.22|178.42|0
1651200780000|2022-04-29 02:53:00|181.17|178.37|181.34|178.54|181.34|178.54|181.17|178.37|0
1651200790000|2022-04-29 02:53:10|181.22|178.42|181.34|178.54|181.34|178.54|181.22|178.42|0
1651200800000|2022-04-29 02:53:20|181.4|178.6|181.4|178.6|181.45|178.65|181.4|178.6|0
1651200810000|2022-04-29 02:53:30|181.45|178.65|181.45|178.65|181.45|178.65|181.45|178.65|0
1651200820000|2022-04-29 02:53:40|181.34|178.54|181.45|178.65|181.45|178.65|181.34|178.54|0
1651200830000|2022-04-29 02:53:50|181.34|178.54|181.22|178.42|181.34|178.54|181.22|178.42|0
1651200840000|2022-04-29 02:54:00|181.1|178.3|181.1|178.3|181.16|178.36|181.1|178.3|0
1651200850000|2022-04-29 02:54:10|181.22|178.42|181.22|178.42|181.22|178.42|181.22|178.42|0
1651200860000|2022-04-29 02:54:20|181.34|178.54|181.34|178.54|181.34|178.54|181.34|178.54|0
1651200870000|2022-04-29 02:54:30|181.28|178.48|181.22|178.42|181.28|178.48|181.22|178.42|0
1651200880000|2022-04-29 02:54:40|181.28|178.48|181.34|178.54|181.34|178.54|181.28|178.48|0
1651200890000|2022-04-29 02:54:50|181.22|178.42|181.28|178.48|181.34|178.54|181.22|178.42|0
1651200900000|2022-04-29 02:55:00|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651200910000|2022-04-29 02:55:10|181.22|178.42|181.22|178.42|181.22|178.42|181.22|178.42|0
1651200920000|2022-04-29 02:55:20|181.1|178.3|181.1|178.3|181.1|178.3|181.1|178.3|0
1651200930000|2022-04-29 02:55:30|180.99|178.19|180.87|178.07|180.99|178.19|180.82|178.02|0
1651200940000|2022-04-29 02:55:40|180.99|178.19|181.1|178.3|181.1|178.3|180.99|178.19|0
1651200950000|2022-04-29 02:55:50|181.22|178.42|181.28|178.48|181.28|178.48|181.22|178.42|0
1651200960000|2022-04-29 02:56:00|181.45|178.65|181.57|178.77|181.57|178.77|181.45|178.65|0
1651200970000|2022-04-29 02:56:10|181.68|178.88|181.68|178.88|181.68|178.88|181.68|178.88|0
1651200990000|2022-04-29 02:56:30|181.57|178.77|181.68|178.88|181.68|178.88|181.57|178.77|0
1651201010000|2022-04-29 02:56:50|181.8|179|181.91|179.11|181.91|179.11|181.8|179|0
1651201020000|2022-04-29 02:57:00|182.03|179.23|181.91|179.11|182.03|179.23|181.91|179.11|0
1651201030000|2022-04-29 02:57:10|181.8|179|181.8|179|181.8|179|181.8|179|0
1651201040000|2022-04-29 02:57:20|181.68|178.88|181.68|178.88|181.68|178.88|181.68|178.88|0
1651201050000|2022-04-29 02:57:30|181.57|178.77|181.45|178.65|181.57|178.77|181.45|178.65|0
1651201070000|2022-04-29 02:57:50|181.57|178.77|181.57|178.77|181.57|178.77|181.57|178.77|0
1651201080000|2022-04-29 02:58:00|181.45|178.65|181.45|178.65|181.45|178.65|181.45|178.65|0
1651201090000|2022-04-29 02:58:10|181.33|178.53|181.33|178.53|181.33|178.53|181.33|178.53|0
1651201100000|2022-04-29 02:58:20|181.28|178.48|181.28|178.48|181.28|178.48|181.28|178.48|0
1651201110000|2022-04-29 02:58:30|181.33|178.53|181.28|178.48|181.33|178.53|181.22|178.42|0
1651201120000|2022-04-29 02:58:40|181.33|178.53|181.45|178.65|181.45|178.65|181.33|178.53|0
1651201130000|2022-04-29 02:58:50|181.51|178.71|181.56|178.76|181.56|178.76|181.51|178.71|0
1651201140000|2022-04-29 02:59:00|181.62|178.82|181.68|178.88|181.68|178.88|181.62|178.82|0
1651201150000|2022-04-29 02:59:10|181.8|179|181.8|179|181.86|179.06|181.8|179|0
1651201160000|2022-04-29 02:59:20|181.74|178.94|181.62|178.82|181.8|179|181.62|178.82|0
1651201170000|2022-04-29 02:59:30|181.56|178.76|181.62|178.82|181.62|178.82|181.56|178.76|0
1651201180000|2022-04-29 02:59:40|181.68|178.88|181.56|178.76|181.68|178.88|181.56|178.76|0
1651201190000|2022-04-29 02:59:50|181.62|178.82|181.68|178.88|181.68|178.88|181.62|178.82|0
1651201200000|2022-04-29 03:00:00|181.56|178.76|181.51|178.71|181.56|178.76|181.51|178.71|0
1651201210000|2022-04-29 03:00:10|181.45|178.65|181.56|178.76|181.56|178.76|181.45|178.65|0
1651201220000|2022-04-29 03:00:20|181.51|178.71|181.45|178.65|181.51|178.71|181.45|178.65|0
1651201230000|2022-04-29 03:00:30|181.51|178.71|181.51|178.71|181.51|178.71|181.51|178.71|0
1651201250000|2022-04-29 03:00:50|181.45|178.65|181.51|178.71|181.51|178.71|181.45|178.65|0
1651201260000|2022-04-29 03:01:00|181.45|178.65|181.56|178.76|181.56|178.76|181.45|178.65|0
1651201270000|2022-04-29 03:01:10|181.51|178.71|181.45|178.65|181.51|178.71|181.45|178.65|0
1651201280000|2022-04-29 03:01:20|181.33|178.53|181.27|178.47|181.33|178.53|181.27|178.47|0
1651201290000|2022-04-29 03:01:30|181.21|178.41|181.1|178.3|181.21|178.41|181.1|178.3|0
1651201300000|2022-04-29 03:01:40|181.04|178.24|181.1|178.3|181.1|178.3|181.04|178.24|0
1651201310000|2022-04-29 03:01:50|181.04|178.24|181.1|178.3|181.1|178.3|181.04|178.24|0
1651201340000|2022-04-29 03:02:20|181.21|178.41|181.21|178.41|181.21|178.41|181.21|178.41|0
1651201350000|2022-04-29 03:02:30|181.39|178.59|181.45|178.65|181.51|178.71|181.39|178.59|0
1651201360000|2022-04-29 03:02:40|181.51|178.71|181.51|178.71|181.56|178.76|181.51|178.71|0
1651201370000|2022-04-29 03:02:50|181.45|178.65|181.45|178.65|181.45|178.65|181.45|178.65|0
1651201380000|2022-04-29 03:03:00|181.39|178.59|181.39|178.59|181.39|178.59|181.39|178.59|0
1651201390000|2022-04-29 03:03:10|181.45|178.65|181.44|178.64|181.45|178.65|181.44|178.64|0
1651201420000|2022-04-29 03:03:40|181.33|178.53|181.33|178.53|181.33|178.53|181.33|178.53|0
1651201430000|2022-04-29 03:03:50|181.21|178.41|181.27|178.47|181.27|178.47|181.21|178.41|0
1651201440000|2022-04-29 03:04:00|181.21|178.41|181.27|178.47|181.33|178.53|181.21|178.41|0
1651201450000|2022-04-29 03:04:10|181.33|178.53|181.33|178.53|181.33|178.53|181.33|178.53|0
1651201460000|2022-04-29 03:04:20|181.27|178.47|181.33|178.53|181.33|178.53|181.27|178.47|0
1651201470000|2022-04-29 03:04:30|181.39|178.59|181.33|178.53|181.39|178.59|181.33|178.53|0
1651201480000|2022-04-29 03:04:40|181.39|178.59|181.39|178.59|181.44|178.64|181.39|178.59|0
1651201490000|2022-04-29 03:04:50|181.33|178.53|181.33|178.53|181.33|178.53|181.33|178.53|0
1651201500000|2022-04-29 03:05:00|181.44|178.64|181.44|178.64|181.44|178.64|181.39|178.59|0
1651201510000|2022-04-29 03:05:10|181.56|178.76|181.68|178.88|181.68|178.88|181.56|178.76|0
1651201520000|2022-04-29 03:05:20|181.74|178.94|181.79|178.99|181.79|178.99|181.68|178.88|0
1651201530000|2022-04-29 03:05:30|181.68|178.88|181.68|178.88|181.68|178.88|181.68|178.88|0
1651201540000|2022-04-29 03:05:40|181.79|178.99|181.79|178.99|181.79|178.99|181.79|178.99|0
1651201550000|2022-04-29 03:05:50|181.91|179.11|181.91|179.11|181.91|179.11|181.91|179.11|0
1651201560000|2022-04-29 03:06:00|182.02|179.22|182.02|179.22|182.02|179.22|181.91|179.11|0
1651201570000|2022-04-29 03:06:10|182.08|179.28|182.14|179.34|182.14|179.34|182.08|179.28|0
1651201580000|2022-04-29 03:06:20|182.08|179.28|181.91|179.11|182.08|179.28|181.91|179.11|0
1651201590000|2022-04-29 03:06:30|182.08|179.28|182.08|179.28|182.08|179.28|182.08|179.28|0
1651201600000|2022-04-29 03:06:40|182.02|179.22|182.02|179.22|182.02|179.22|182.02|179.22|0
1651201610000|2022-04-29 03:06:50|182.14|179.34|182.14|179.34|182.14|179.34|182.14|179.34|0
1651201620000|2022-04-29 03:07:00|181.91|179.11|181.85|179.05|181.91|179.11|181.85|179.05|0
1651201630000|2022-04-29 03:07:10|181.79|178.99|181.67|178.87|181.79|178.99|181.62|178.82|0
1651201640000|2022-04-29 03:07:20|181.62|178.82|181.62|178.82|181.67|178.87|181.62|178.82|0
1651201650000|2022-04-29 03:07:30|181.56|178.76|181.56|178.76|181.56|178.76|181.56|178.76|0
1651201660000|2022-04-29 03:07:40|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651201670000|2022-04-29 03:07:50|181.67|178.87|181.56|178.76|181.67|178.87|181.56|178.76|0
1651201680000|2022-04-29 03:08:00|181.62|178.82|181.44|178.64|181.62|178.82|181.32|178.52|0
1651201700000|2022-04-29 03:08:20|181.5|178.7|181.44|178.64|181.5|178.7|181.44|178.64|0
1651201710000|2022-04-29 03:08:30|181.5|178.7|181.44|178.64|181.5|178.7|181.44|178.64|0
1651201720000|2022-04-29 03:08:40|181.5|178.7|181.5|178.7|181.5|178.7|181.5|178.7|0
1651201730000|2022-04-29 03:08:50|181.56|178.76|181.79|178.99|181.79|178.99|181.56|178.76|0
1651201740000|2022-04-29 03:09:00|181.67|178.87|181.56|178.76|181.67|178.87|181.5|178.7|0
1651201750000|2022-04-29 03:09:10|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651201760000|2022-04-29 03:09:20|181.56|178.76|181.67|178.87|181.67|178.87|181.56|178.76|0
1651201770000|2022-04-29 03:09:30|181.79|178.99|181.67|178.87|181.79|178.99|181.67|178.87|0
1651201780000|2022-04-29 03:09:40|181.79|178.99|181.79|178.99|181.79|178.99|181.73|178.93|0
1651201790000|2022-04-29 03:09:50|181.73|178.93|181.79|178.99|181.79|178.99|181.73|178.93|0
1651201800000|2022-04-29 03:10:00|181.85|179.05|181.9|179.1|181.9|179.1|181.79|178.99|0
1651201810000|2022-04-29 03:10:10|182.02|179.22|182.08|179.28|182.08|179.28|182.02|179.22|0
1651201820000|2022-04-29 03:10:20|182.02|179.22|182.14|179.34|182.14|179.34|182.02|179.22|0
1651201830000|2022-04-29 03:10:30|182.37|179.57|182.43|179.63|182.43|179.63|182.37|179.57|0
1651201840000|2022-04-29 03:10:40|182.37|179.57|182.37|179.57|182.37|179.57|182.31|179.51|0
1651201850000|2022-04-29 03:10:50|182.43|179.63|182.6|179.8|182.6|179.8|182.37|179.57|0
1651201860000|2022-04-29 03:11:00|182.66|179.86|182.6|179.8|182.66|179.86|182.6|179.8|0
1651201870000|2022-04-29 03:11:10|182.37|179.57|182.25|179.45|182.37|179.57|182.25|179.45|0
1651201880000|2022-04-29 03:11:20|182.14|179.34|182.25|179.45|182.25|179.45|182.14|179.34|0
1651201890000|2022-04-29 03:11:30|182.37|179.57|182.48|179.68|182.48|179.68|182.37|179.57|0
1651201900000|2022-04-29 03:11:40|182.6|179.8|182.72|179.92|182.72|179.92|182.6|179.8|0
1651201910000|2022-04-29 03:11:50|183.07|180.27|183.18|180.38|183.18|180.38|183.07|180.27|0
1651201920000|2022-04-29 03:12:00|183.07|180.27|183.07|180.27|183.18|180.38|183.07|180.27|0
1651201930000|2022-04-29 03:12:10|182.89|180.09|183.07|180.27|183.07|180.27|182.83|180.03|0
1651201940000|2022-04-29 03:12:20|182.95|180.15|183.01|180.21|183.01|180.21|182.95|180.15|0
1651201950000|2022-04-29 03:12:30|182.95|180.15|182.95|180.15|182.95|180.15|182.89|180.09|0
1651201960000|2022-04-29 03:12:40|182.83|180.03|182.72|179.92|182.83|180.03|182.72|179.92|0
1651201970000|2022-04-29 03:12:50|182.78|179.98|182.72|179.92|182.78|179.98|182.72|179.92|0
1651201980000|2022-04-29 03:13:00|182.6|179.8|182.66|179.86|182.66|179.86|182.6|179.8|0
1651201990000|2022-04-29 03:13:10|182.72|179.92|182.66|179.86|182.72|179.92|182.66|179.86|0
1651202000000|2022-04-29 03:13:20|182.48|179.68|182.37|179.57|182.48|179.68|182.37|179.57|0
1651202010000|2022-04-29 03:13:30|182.43|179.63|182.6|179.8|182.6|179.8|182.43|179.63|0
1651202020000|2022-04-29 03:13:40|182.54|179.74|182.54|179.74|182.54|179.74|182.48|179.68|0
1651202030000|2022-04-29 03:13:50|182.48|179.68|182.48|179.68|182.48|179.68|182.48|179.68|0
1651202040000|2022-04-29 03:14:00|182.54|179.74|182.43|179.63|182.54|179.74|182.43|179.63|0
1651202050000|2022-04-29 03:14:10|182.37|179.57|182.37|179.57|182.37|179.57|182.25|179.45|0
1651202060000|2022-04-29 03:14:20|182.31|179.51|182.48|179.68|182.48|179.68|182.31|179.51|0
1651202070000|2022-04-29 03:14:30|182.54|179.74|182.54|179.74|182.54|179.74|182.54|179.74|0
1651202080000|2022-04-29 03:14:40|182.66|179.86|182.6|179.8|182.66|179.86|182.6|179.8|0
1651202090000|2022-04-29 03:14:50|182.48|179.68|182.6|179.8|182.6|179.8|182.43|179.63|0
1651202100000|2022-04-29 03:15:00|182.37|179.57|182.48|179.68|182.48|179.68|182.37|179.57|0
1651202110000|2022-04-29 03:15:10|182.54|179.74|182.37|179.57|182.54|179.74|182.37|179.57|0
1651202120000|2022-04-29 03:15:20|182.48|179.68|182.48|179.68|182.6|179.8|182.48|179.68|0
1651202130000|2022-04-29 03:15:30|182.36|179.56|182.48|179.68|182.48|179.68|182.36|179.56|0
1651202140000|2022-04-29 03:15:40|182.71|179.91|182.71|179.91|182.83|180.03|182.71|179.91|0
1651202150000|2022-04-29 03:15:50|182.66|179.86|182.66|179.86|182.66|179.86|182.66|179.86|0
1651202160000|2022-04-29 03:16:00|182.6|179.8|182.54|179.74|182.6|179.8|182.54|179.74|0
1651202170000|2022-04-29 03:16:10|182.48|179.68|182.54|179.74|182.54|179.74|182.48|179.68|0
1651202180000|2022-04-29 03:16:20|182.48|179.68|182.25|179.45|182.48|179.68|182.25|179.45|0
1651202190000|2022-04-29 03:16:30|181.9|179.1|181.9|179.1|182.01|179.21|181.9|179.1|0
1651202200000|2022-04-29 03:16:40|182.01|179.21|181.84|179.04|182.01|179.21|181.84|179.04|0
1651202210000|2022-04-29 03:16:50|181.78|178.98|182.01|179.21|182.01|179.21|181.78|178.98|0
1651202220000|2022-04-29 03:17:00|181.96|179.16|181.9|179.1|181.96|179.16|181.9|179.1|0
1651202230000|2022-04-29 03:17:10|181.78|178.98|181.9|179.1|181.96|179.16|181.78|178.98|0
1651202240000|2022-04-29 03:17:20|182.01|179.21|182.13|179.33|182.13|179.33|182.01|179.21|0
1651202250000|2022-04-29 03:17:30|182.25|179.45|182.13|179.33|182.25|179.45|182.13|179.33|0
1651202260000|2022-04-29 03:17:40|182.25|179.45|182.07|179.27|182.25|179.45|182.07|179.27|0
1651202270000|2022-04-29 03:17:50|182.01|179.21|182.01|179.21|182.01|179.21|182.01|179.21|0
1651202280000|2022-04-29 03:18:00|181.9|179.1|181.78|178.98|181.9|179.1|181.78|178.98|0
1651202290000|2022-04-29 03:18:10|181.73|178.93|181.55|178.75|181.73|178.93|181.55|178.75|0
1651202300000|2022-04-29 03:18:20|181.61|178.81|181.61|178.81|181.61|178.81|181.55|178.75|0
1651202310000|2022-04-29 03:18:30|181.55|178.75|181.55|178.75|181.55|178.75|181.43|178.63|0
1651202320000|2022-04-29 03:18:40|181.43|178.63|181.32|178.52|181.43|178.63|181.32|178.52|0
1651202330000|2022-04-29 03:18:50|181.43|178.63|181.2|178.4|181.43|178.63|181.2|178.4|0
1651202340000|2022-04-29 03:19:00|181.14|178.34|180.97|178.17|181.14|178.34|180.97|178.17|0
1651202350000|2022-04-29 03:19:10|180.85|178.05|180.85|178.05|180.85|178.05|180.85|178.05|0
1651202360000|2022-04-29 03:19:20|180.91|178.11|181.08|178.28|181.08|178.28|180.91|178.11|0
1651202370000|2022-04-29 03:19:30|181.14|178.34|181.08|178.28|181.14|178.34|181.08|178.28|0
1651202380000|2022-04-29 03:19:40|180.97|178.17|181.03|178.23|181.03|178.23|180.91|178.11|0
1651202390000|2022-04-29 03:19:50|180.97|178.17|181.08|178.28|181.08|178.28|180.97|178.17|0
1651202400000|2022-04-29 03:20:00|180.97|178.17|181.03|178.23|181.08|178.28|180.97|178.17|0
1651202410000|2022-04-29 03:20:10|180.97|178.17|181.03|178.23|181.08|178.28|180.97|178.17|0
1651202420000|2022-04-29 03:20:20|180.97|178.17|180.91|178.11|180.97|178.17|180.91|178.11|0
1651202440000|2022-04-29 03:20:40|180.97|178.17|180.85|178.05|180.97|178.17|180.85|178.05|0
1651202450000|2022-04-29 03:20:50|180.97|178.17|180.97|178.17|180.97|178.17|180.97|178.17|0
1651202480000|2022-04-29 03:21:20|181.08|178.28|181.08|178.28|181.2|178.4|181.03|178.23|0
1651202490000|2022-04-29 03:21:30|181.14|178.34|181.2|178.4|181.2|178.4|181.14|178.34|0
1651202500000|2022-04-29 03:21:40|181.31|178.51|181.26|178.46|181.43|178.63|181.26|178.46|0
1651202510000|2022-04-29 03:21:50|181.31|178.51|181.31|178.51|181.31|178.51|181.31|178.51|0
1651202520000|2022-04-29 03:22:00|181.37|178.57|181.26|178.46|181.37|178.57|181.26|178.46|0
1651202530000|2022-04-29 03:22:10|181.31|178.51|181.31|178.51|181.31|178.51|181.26|178.46|0
1651202540000|2022-04-29 03:22:20|181.26|178.46|181.2|178.4|181.31|178.51|181.2|178.4|0
1651202570000|2022-04-29 03:22:50|181.31|178.51|181.31|178.51|181.31|178.51|181.31|178.51|0
1651202580000|2022-04-29 03:23:00|181.43|178.63|181.31|178.51|181.43|178.63|181.31|178.51|0
1651202590000|2022-04-29 03:23:10|181.37|178.57|181.54|178.74|181.54|178.74|181.37|178.57|0
1651202600000|2022-04-29 03:23:20|181.43|178.63|181.43|178.63|181.49|178.69|181.43|178.63|0
1651202610000|2022-04-29 03:23:30|181.54|178.74|181.43|178.63|181.54|178.74|181.43|178.63|0
1651202620000|2022-04-29 03:23:40|181.37|178.57|181.43|178.63|181.43|178.63|181.37|178.57|0
1651202630000|2022-04-29 03:23:50|181.54|178.74|181.54|178.74|181.54|178.74|181.54|178.74|0
1651202640000|2022-04-29 03:24:00|181.66|178.86|181.66|178.86|181.66|178.86|181.66|178.86|0
1651202650000|2022-04-29 03:24:10|181.78|178.98|181.72|178.92|181.78|178.98|181.72|178.92|0
1651202660000|2022-04-29 03:24:20|181.78|178.98|181.95|179.15|181.95|179.15|181.78|178.98|0
1651202670000|2022-04-29 03:24:30|181.84|179.04|181.89|179.09|181.89|179.09|181.84|179.04|0
1651202680000|2022-04-29 03:24:40|182.01|179.21|182.12|179.32|182.24|179.44|182.01|179.21|0
1651202690000|2022-04-29 03:24:50|182.24|179.44|182.24|179.44|182.24|179.44|182.18|179.38|0
1651202700000|2022-04-29 03:25:00|182.18|179.38|182.24|179.44|182.24|179.44|182.12|179.32|0
1651202710000|2022-04-29 03:25:10|182.18|179.38|182.24|179.44|182.24|179.44|182.18|179.38|0
1651202720000|2022-04-29 03:25:20|182.3|179.5|182.12|179.32|182.36|179.56|182.12|179.32|0
1651202760000|2022-04-29 03:26:00|181.66|178.86|181.54|178.74|181.66|178.86|181.54|178.74|0
1651202770000|2022-04-29 03:26:10|181.49|178.69|181.19|178.39|181.49|178.69|181.19|178.39|0
1651202780000|2022-04-29 03:26:20|181.08|178.28|180.96|178.16|181.08|178.28|180.96|178.16|0
1651202790000|2022-04-29 03:26:30|181.08|178.28|181.02|178.22|181.08|178.28|181.02|178.22|0
1651202800000|2022-04-29 03:26:40|181.08|178.28|181.19|178.39|181.19|178.39|181.08|178.28|0
1651202810000|2022-04-29 03:26:50|181.25|178.45|181.19|178.39|181.25|178.45|181.19|178.39|0
1651202820000|2022-04-29 03:27:00|180.91|178.11|180.96|178.16|180.96|178.16|180.73|177.93|0
1651202830000|2022-04-29 03:27:10|180.85|178.05|180.27|177.47|180.85|178.05|180.27|177.47|0
1651202840000|2022-04-29 03:27:20|180.15|177.35|180.15|177.35|180.21|177.41|180.15|177.35|0
1651202850000|2022-04-29 03:27:30|180.04|177.24|179.92|177.12|180.04|177.24|179.92|177.12|0
1651202860000|2022-04-29 03:27:40|180.21|177.41|180.27|177.47|180.27|177.47|180.15|177.35|0
1651202870000|2022-04-29 03:27:50|180.5|177.7|180.5|177.7|180.5|177.7|180.5|177.7|0
1651202880000|2022-04-29 03:28:00|180.38|177.58|180.15|177.35|180.38|177.58|180.15|177.35|0
1651202890000|2022-04-29 03:28:10|180.21|177.41|180.38|177.58|180.38|177.58|180.21|177.41|0
1651202900000|2022-04-29 03:28:20|180.27|177.47|180.27|177.47|180.27|177.47|180.27|177.47|0
1651202910000|2022-04-29 03:28:30|180.15|177.35|180.03|177.23|180.15|177.35|180.03|177.23|0
1651202920000|2022-04-29 03:28:40|179.92|177.12|179.92|177.12|179.98|177.18|179.92|177.12|0
1651202930000|2022-04-29 03:28:50|180.03|177.23|180.15|177.35|180.15|177.35|180.03|177.23|0
1651202940000|2022-04-29 03:29:00|180.27|177.47|180.26|177.46|180.27|177.47|180.26|177.46|0
1651202950000|2022-04-29 03:29:10|180.38|177.58|180.5|177.7|180.5|177.7|180.38|177.58|0
1651202960000|2022-04-29 03:29:20|180.61|177.81|180.84|178.04|180.84|178.04|180.61|177.81|0
1651202970000|2022-04-29 03:29:30|180.73|177.93|180.61|177.81|180.73|177.93|180.61|177.81|0
1651202980000|2022-04-29 03:29:40|180.73|177.93|180.73|177.93|180.84|178.04|180.73|177.93|0
1651202990000|2022-04-29 03:29:50|180.61|177.81|180.5|177.7|180.61|177.81|180.5|177.7|0
1651203000000|2022-04-29 03:30:00|180.44|177.64|180.67|177.87|180.67|177.87|180.44|177.64|0
1651203010000|2022-04-29 03:30:10|180.56|177.76|180.56|177.76|180.56|177.76|180.56|177.76|0
1651203020000|2022-04-29 03:30:20|180.5|177.7|180.38|177.58|180.5|177.7|180.38|177.58|0
1651203030000|2022-04-29 03:30:30|180.5|177.7|180.21|177.41|180.5|177.7|180.21|177.41|0
1651203040000|2022-04-29 03:30:40|180.15|177.35|180.38|177.58|180.38|177.58|180.15|177.35|0
1651203050000|2022-04-29 03:30:50|180.26|177.46|180.26|177.46|180.26|177.46|180.26|177.46|0
1651203060000|2022-04-29 03:31:00|180.21|177.41|180.03|177.23|180.21|177.41|180.03|177.23|0
1651203070000|2022-04-29 03:31:10|179.98|177.18|180.03|177.23|180.03|177.23|179.98|177.18|0
1651203080000|2022-04-29 03:31:20|180.09|177.29|180.09|177.29|180.09|177.29|180.03|177.23|0
1651203090000|2022-04-29 03:31:30|180.15|177.35|180.09|177.29|180.15|177.35|180.09|177.29|0
1651203100000|2022-04-29 03:31:40|180.32|177.52|180.38|177.58|180.38|177.58|180.32|177.52|0
1651203120000|2022-04-29 03:32:00|180.21|177.41|180.09|177.29|180.21|177.41|180.09|177.29|0
1651203130000|2022-04-29 03:32:10|180.03|177.23|180.15|177.35|180.15|177.35|180.03|177.23|0
1651203150000|2022-04-29 03:32:30|180.03|177.23|180.26|177.46|180.26|177.46|180.03|177.23|0
1651203160000|2022-04-29 03:32:40|180.15|177.35|180.03|177.23|180.15|177.35|180.03|177.23|0
1651203170000|2022-04-29 03:32:50|180.09|177.29|180.15|177.35|180.15|177.35|180.09|177.29|0
1651203180000|2022-04-29 03:33:00|180.09|177.29|180.26|177.46|180.26|177.46|180.03|177.23|0
1651203190000|2022-04-29 03:33:10|180.32|177.52|180.44|177.64|180.44|177.64|180.32|177.52|0
1651203200000|2022-04-29 03:33:20|180.38|177.58|180.38|177.58|180.38|177.58|180.38|177.58|0
1651203210000|2022-04-29 03:33:30|180.26|177.46|180.15|177.35|180.26|177.46|180.15|177.35|0
1651203220000|2022-04-29 03:33:40|180.03|177.23|180.15|177.35|180.15|177.35|180.03|177.23|0
1651203230000|2022-04-29 03:33:50|180.03|177.23|180.03|177.23|180.15|177.35|180.03|177.23|0
1651203240000|2022-04-29 03:34:00|180.21|177.41|180.44|177.64|180.44|177.64|180.21|177.41|0
1651203250000|2022-04-29 03:34:10|180.15|177.35|180.15|177.35|180.15|177.35|180.15|177.35|0
1651203260000|2022-04-29 03:34:20|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651203270000|2022-04-29 03:34:30|180.14|177.34|180.14|177.34|180.14|177.34|180.14|177.34|0
1651203280000|2022-04-29 03:34:40|180.26|177.46|180.38|177.58|180.38|177.58|180.26|177.46|0
1651203290000|2022-04-29 03:34:50|180.49|177.69|180.32|177.52|180.49|177.69|180.32|177.52|0
1651203300000|2022-04-29 03:35:00|180.14|177.34|180.26|177.46|180.26|177.46|180.14|177.34|0
1651203320000|2022-04-29 03:35:20|180.38|177.58|180.67|177.87|180.67|177.87|180.38|177.58|0
1651203330000|2022-04-29 03:35:30|180.61|177.81|180.61|177.81|180.61|177.81|180.61|177.81|0
1651203340000|2022-04-29 03:35:40|180.49|177.69|180.72|177.92|180.72|177.92|180.49|177.69|0
1651203350000|2022-04-29 03:35:50|180.78|177.98|180.72|177.92|180.78|177.98|180.72|177.92|0
1651203360000|2022-04-29 03:36:00|180.61|177.81|180.49|177.69|180.61|177.81|180.37|177.57|0
1651203370000|2022-04-29 03:36:10|180.61|177.81|180.72|177.92|180.72|177.92|180.61|177.81|0
1651203380000|2022-04-29 03:36:20|180.78|177.98|180.78|177.98|180.78|177.98|180.72|177.92|0
1651203390000|2022-04-29 03:36:30|180.72|177.92|180.72|177.92|180.72|177.92|180.72|177.92|0
1651203400000|2022-04-29 03:36:40|180.61|177.81|180.72|177.92|180.72|177.92|180.61|177.81|0
1651203410000|2022-04-29 03:36:50|180.78|177.98|180.95|178.15|180.95|178.15|180.78|177.98|0
1651203420000|2022-04-29 03:37:00|181.01|178.21|180.78|177.98|181.01|178.21|180.78|177.98|0
1651203430000|2022-04-29 03:37:10|181.53|178.73|181.3|178.5|181.65|178.85|181.3|178.5|0
1651203440000|2022-04-29 03:37:20|181.42|178.62|181.65|178.85|181.65|178.85|181.42|178.62|0
1651203450000|2022-04-29 03:37:30|181.53|178.73|181.48|178.68|181.65|178.85|181.42|178.62|0
1651203460000|2022-04-29 03:37:40|181.53|178.73|181.65|178.85|181.65|178.85|181.53|178.73|0
1651203470000|2022-04-29 03:37:50|181.59|178.79|181.59|178.79|181.65|178.85|181.59|178.79|0
1651203480000|2022-04-29 03:38:00|181.65|178.85|181.59|178.79|181.65|178.85|181.59|178.79|0
1651203490000|2022-04-29 03:38:10|181.71|178.91|181.65|178.85|181.71|178.91|181.65|178.85|0
1651203500000|2022-04-29 03:38:20|181.59|178.79|181.42|178.62|181.59|178.79|181.42|178.62|0
1651203510000|2022-04-29 03:38:30|181.53|178.73|181.36|178.56|181.53|178.73|181.36|178.56|0
1651203520000|2022-04-29 03:38:40|181.3|178.5|181.48|178.68|181.48|178.68|181.3|178.5|0
1651203530000|2022-04-29 03:38:50|181.53|178.73|181.65|178.85|181.65|178.85|181.53|178.73|0
1651203540000|2022-04-29 03:39:00|181.59|178.79|181.48|178.68|181.59|178.79|181.48|178.68|0
1651203550000|2022-04-29 03:39:10|181.41|178.61|181.53|178.73|181.53|178.73|181.41|178.61|0
1651203560000|2022-04-29 03:39:20|181.47|178.67|181.53|178.73|181.53|178.73|181.47|178.67|0
1651203590000|2022-04-29 03:39:50|181.47|178.67|181.41|178.61|181.53|178.73|181.41|178.61|0
1651203600000|2022-04-29 03:40:00|181.3|178.5|181.3|178.5|181.3|178.5|181.24|178.44|0
1651203610000|2022-04-29 03:40:10|181.41|178.61|181.24|178.44|181.41|178.61|181.24|178.44|0
1651203620000|2022-04-29 03:40:20|181.3|178.5|181.3|178.5|181.3|178.5|181.18|178.38|0
1651203630000|2022-04-29 03:40:30|181.13|178.33|181.18|178.38|181.18|178.38|181.13|178.33|0
1651203640000|2022-04-29 03:40:40|181.07|178.27|181.07|178.27|181.07|178.27|181.01|178.21|0
1651203650000|2022-04-29 03:40:50|181.18|178.38|181.18|178.38|181.18|178.38|181.07|178.27|0
1651203660000|2022-04-29 03:41:00|181.13|178.33|181.01|178.21|181.13|178.33|181.01|178.21|0
1651203670000|2022-04-29 03:41:10|181.13|178.33|181.01|178.21|181.13|178.33|180.95|178.15|0
1651203680000|2022-04-29 03:41:20|181.06|178.26|181.13|178.33|181.13|178.33|181.06|178.26|0
1651203690000|2022-04-29 03:41:30|181.06|178.26|181.12|178.32|181.12|178.32|181.06|178.26|0
1651203700000|2022-04-29 03:41:40|181.3|178.5|181.24|178.44|181.3|178.5|181.18|178.38|0
1651203710000|2022-04-29 03:41:50|181.3|178.5|181.36|178.56|181.36|178.56|181.3|178.5|0
1651203720000|2022-04-29 03:42:00|181.41|178.61|181.3|178.5|181.41|178.61|181.3|178.5|0
1651203730000|2022-04-29 03:42:10|181.36|178.56|181.3|178.5|181.36|178.56|181.3|178.5|0
1651203740000|2022-04-29 03:42:20|181.47|178.67|181.53|178.73|181.59|178.79|181.47|178.67|0
1651203750000|2022-04-29 03:42:30|181.59|178.79|181.47|178.67|181.64|178.84|181.47|178.67|0
1651203760000|2022-04-29 03:42:40|181.53|178.73|181.59|178.79|181.59|178.79|181.53|178.73|0
1651203770000|2022-04-29 03:42:50|181.53|178.73|181.7|178.9|181.7|178.9|181.53|178.73|0
1651203780000|2022-04-29 03:43:00|181.64|178.84|181.64|178.84|181.64|178.84|181.64|178.84|0
1651203790000|2022-04-29 03:43:10|181.53|178.73|181.53|178.73|181.53|178.73|181.53|178.73|0
1651203800000|2022-04-29 03:43:20|181.59|178.79|181.76|178.96|181.76|178.96|181.59|178.79|0
1651203810000|2022-04-29 03:43:30|181.82|179.02|181.76|178.96|181.82|179.02|181.76|178.96|0
1651203820000|2022-04-29 03:43:40|181.82|179.02|181.64|178.84|181.82|179.02|181.64|178.84|0
1651203830000|2022-04-29 03:43:50|181.76|178.96|181.76|178.96|181.88|179.08|181.76|178.96|0
1651203840000|2022-04-29 03:44:00|181.82|179.02|181.64|178.84|182.11|179.31|181.64|178.84|0
1651203850000|2022-04-29 03:44:10|181.53|178.73|181.59|178.79|181.59|178.79|181.53|178.73|0
1651203860000|2022-04-29 03:44:20|181.41|178.61|181.41|178.61|181.47|178.67|181.35|178.55|0
1651203870000|2022-04-29 03:44:30|181.47|178.67|181.47|178.67|181.47|178.67|181.47|178.67|0
1651203880000|2022-04-29 03:44:40|181.41|178.61|181.35|178.55|181.41|178.61|181.29|178.49|0
1651203890000|2022-04-29 03:44:50|181.24|178.44|181.18|178.38|181.29|178.49|181.18|178.38|0
1651203900000|2022-04-29 03:45:00|181.29|178.49|181.29|178.49|181.35|178.55|181.29|178.49|0
1651203910000|2022-04-29 03:45:10|181.41|178.61|181.47|178.67|181.47|178.67|181.41|178.61|0
1651203920000|2022-04-29 03:45:20|181.41|178.61|181.29|178.49|181.47|178.67|181.29|178.49|0
1651203930000|2022-04-29 03:45:30|181.35|178.55|181.35|178.55|181.35|178.55|181.35|178.55|0
1651203940000|2022-04-29 03:45:40|181.24|178.44|181.29|178.49|181.29|178.49|181.24|178.44|0
1651203950000|2022-04-29 03:45:50|181.35|178.55|181.47|178.67|181.47|178.67|181.35|178.55|0
1651203960000|2022-04-29 03:46:00|181.35|178.55|181.24|178.44|181.41|178.61|181.24|178.44|0
1651203970000|2022-04-29 03:46:10|181.29|178.49|180.83|178.03|181.29|178.49|180.83|178.03|0
1651203980000|2022-04-29 03:46:20|180.48|177.68|180.89|178.09|180.89|178.09|180.48|177.68|0
1651203990000|2022-04-29 03:46:30|180.83|178.03|180.77|177.97|180.83|178.03|180.77|177.97|0
1651204000000|2022-04-29 03:46:40|180.71|177.91|180.83|178.03|180.83|178.03|180.66|177.86|0
1651204010000|2022-04-29 03:46:50|180.94|178.14|180.94|178.14|181.06|178.26|180.94|178.14|0
1651204020000|2022-04-29 03:47:00|181.06|178.26|180.94|178.14|181.06|178.26|180.94|178.14|0
1651204030000|2022-04-29 03:47:10|180.89|178.09|180.77|177.97|180.89|178.09|180.77|177.97|0
1651204040000|2022-04-29 03:47:20|180.83|178.03|180.83|178.03|180.89|178.09|180.83|178.03|0
1651204050000|2022-04-29 03:47:30|180.89|178.09|180.83|178.03|180.94|178.14|180.83|178.03|0
1651204060000|2022-04-29 03:47:40|180.77|177.97|181.06|178.26|181.06|178.26|180.77|177.97|0
1651204070000|2022-04-29 03:47:50|181.29|178.49|181.18|178.38|181.29|178.49|181.06|178.26|0
1651204080000|2022-04-29 03:48:00|181.29|178.49|181.24|178.44|181.29|178.49|181.18|178.38|0
1651204090000|2022-04-29 03:48:10|181.29|178.49|181.17|178.37|181.29|178.49|181.17|178.37|0
1651204100000|2022-04-29 03:48:20|181.29|178.49|181.29|178.49|181.29|178.49|181.29|178.49|0
1651204110000|2022-04-29 03:48:30|181.24|178.44|181.29|178.49|181.29|178.49|181.24|178.44|0
1651204130000|2022-04-29 03:48:50|181.23|178.43|181.17|178.37|181.29|178.49|181.17|178.37|0
1651204140000|2022-04-29 03:49:00|181.06|178.26|181.06|178.26|181.06|178.26|181.06|178.26|0
1651204150000|2022-04-29 03:49:10|181|178.2|181.17|178.37|181.17|178.37|181|178.2|0
1651204160000|2022-04-29 03:49:20|181|178.2|180.83|178.03|181|178.2|180.83|178.03|0
1651204170000|2022-04-29 03:49:30|180.94|178.14|180.94|178.14|180.94|178.14|180.83|178.03|0
1651204180000|2022-04-29 03:49:40|181.12|178.32|181.41|178.61|181.41|178.61|181.12|178.32|0
1651204190000|2022-04-29 03:49:50|181.29|178.49|181.41|178.61|181.41|178.61|181.29|178.49|0
1651204200000|2022-04-29 03:50:00|181.35|178.55|181.06|178.26|181.35|178.55|181.06|178.26|0
1651204210000|2022-04-29 03:50:10|180.94|178.14|181|178.2|181.06|178.26|180.94|178.14|0
1651204220000|2022-04-29 03:50:20|181.17|178.37|181.06|178.26|181.17|178.37|181.06|178.26|0
1651204230000|2022-04-29 03:50:30|180.89|178.09|180.83|178.03|180.89|178.09|180.83|178.03|0
1651204240000|2022-04-29 03:50:40|180.89|178.09|181|178.2|181|178.2|180.89|178.09|0
1651204250000|2022-04-29 03:50:50|181.12|178.32|181|178.2|181.12|178.32|181|178.2|0
1651204260000|2022-04-29 03:51:00|181.06|178.26|180.82|178.02|181.06|178.26|180.82|178.02|0
1651204270000|2022-04-29 03:51:10|180.71|177.91|180.54|177.74|180.77|177.97|180.54|177.74|0
1651204280000|2022-04-29 03:51:20|180.48|177.68|180.42|177.62|180.48|177.68|180.42|177.62|0
1651204290000|2022-04-29 03:51:30|180.36|177.56|180.48|177.68|180.48|177.68|180.25|177.45|0
1651204300000|2022-04-29 03:51:40|180.71|177.91|180.59|177.79|180.82|178.02|180.48|177.68|0
1651204310000|2022-04-29 03:51:50|180.82|178.02|180.94|178.14|180.94|178.14|180.82|178.02|0
1651204320000|2022-04-29 03:52:00|180.82|178.02|180.82|178.02|180.94|178.14|180.82|178.02|0
1651204330000|2022-04-29 03:52:10|180.71|177.91|181.17|178.37|181.17|178.37|180.71|177.91|0
1651204340000|2022-04-29 03:52:20|181.29|178.49|181.29|178.49|181.29|178.49|181.29|178.49|0
1651204350000|2022-04-29 03:52:30|181.4|178.6|181.58|178.78|181.58|178.78|181.35|178.55|0
1651204360000|2022-04-29 03:52:40|181.46|178.66|181.46|178.66|181.64|178.84|181.46|178.66|0
1651204370000|2022-04-29 03:52:50|181.52|178.72|181.58|178.78|181.58|178.78|181.52|178.72|0
1651204380000|2022-04-29 03:53:00|181.64|178.84|181.64|178.84|181.75|178.95|181.64|178.84|0
1651204390000|2022-04-29 03:53:10|181.75|178.95|181.64|178.84|181.75|178.95|181.64|178.84|0
1651204400000|2022-04-29 03:53:20|181.87|179.07|181.98|179.18|182.1|179.3|181.87|179.07|0
1651204410000|2022-04-29 03:53:30|182.1|179.3|181.98|179.18|182.1|179.3|181.98|179.18|0
1651204420000|2022-04-29 03:53:40|182.1|179.3|181.98|179.18|182.1|179.3|181.98|179.18|0
1651204430000|2022-04-29 03:53:50|181.87|179.07|181.93|179.13|181.98|179.18|181.87|179.07|0
1651204440000|2022-04-29 03:54:00|182.1|179.3|182.22|179.42|182.22|179.42|182.1|179.3|0
1651204450000|2022-04-29 03:54:10|182.33|179.53|182.22|179.42|182.33|179.53|182.22|179.42|0
1651204460000|2022-04-29 03:54:20|182.33|179.53|182.33|179.53|182.45|179.65|182.33|179.53|0
1651204470000|2022-04-29 03:54:30|182.39|179.59|182.28|179.48|182.39|179.59|182.22|179.42|0
1651204480000|2022-04-29 03:54:40|182.16|179.36|182.22|179.42|182.28|179.48|182.16|179.36|0
1651204490000|2022-04-29 03:54:50|182.33|179.53|182.33|179.53|182.33|179.53|182.33|179.53|0
1651204500000|2022-04-29 03:55:00|182.22|179.42|182.22|179.42|182.22|179.42|182.22|179.42|0
1651204510000|2022-04-29 03:55:10|182.28|179.48|182.45|179.65|182.45|179.65|182.28|179.48|0
1651204520000|2022-04-29 03:55:20|182.56|179.76|183.03|180.23|183.03|180.23|182.56|179.76|0
1651204530000|2022-04-29 03:55:30|182.91|180.11|182.8|180|182.91|180.11|182.8|180|0
1651204540000|2022-04-29 03:55:40|182.68|179.88|182.45|179.65|182.68|179.88|182.45|179.65|0
1651204550000|2022-04-29 03:55:50|182.62|179.82|182.45|179.65|182.62|179.82|182.33|179.53|0
1651204560000|2022-04-29 03:56:00|182.33|179.53|182.33|179.53|182.33|179.53|182.33|179.53|0
1651204570000|2022-04-29 03:56:10|182.51|179.71|182.74|179.94|182.74|179.94|182.51|179.71|0
1651204580000|2022-04-29 03:56:20|182.68|179.88|182.8|180|182.8|180|182.68|179.88|0
1651204590000|2022-04-29 03:56:30|182.68|179.88|182.68|179.88|182.74|179.94|182.68|179.88|0
1651204600000|2022-04-29 03:56:40|182.74|179.94|182.68|179.88|182.8|180|182.68|179.88|0
1651204610000|2022-04-29 03:56:50|182.8|180|182.68|179.88|182.8|180|182.68|179.88|0
1651204620000|2022-04-29 03:57:00|182.74|179.94|182.56|179.76|182.74|179.94|182.56|179.76|0
1651204630000|2022-04-29 03:57:10|182.68|179.88|182.45|179.65|182.68|179.88|182.45|179.65|0
1651204640000|2022-04-29 03:57:20|182.56|179.76|182.56|179.76|182.56|179.76|182.56|179.76|0
1651204650000|2022-04-29 03:57:30|182.45|179.65|182.56|179.76|182.56|179.76|182.45|179.65|0
1651204660000|2022-04-29 03:57:40|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1651204670000|2022-04-29 03:57:50|182.33|179.53|182.33|179.53|182.33|179.53|182.33|179.53|0
1651204680000|2022-04-29 03:58:00|182.39|179.59|182.45|179.65|182.45|179.65|182.39|179.59|0
1651204690000|2022-04-29 03:58:10|182.39|179.59|182.39|179.59|182.45|179.65|182.33|179.53|0
1651204700000|2022-04-29 03:58:20|182.33|179.53|182.45|179.65|182.45|179.65|182.33|179.53|0
1651204710000|2022-04-29 03:58:30|182.33|179.53|182.33|179.53|182.33|179.53|182.33|179.53|0
1651204730000|2022-04-29 03:58:50|182.44|179.64|182.33|179.53|182.44|179.64|182.33|179.53|0
1651204740000|2022-04-29 03:59:00|181.98|179.18|181.75|178.95|181.98|179.18|181.63|178.83|0
1651204750000|2022-04-29 03:59:10|181.86|179.06|181.75|178.95|181.92|179.12|181.75|178.95|0
1651204760000|2022-04-29 03:59:20|181.69|178.89|181.81|179.01|181.81|179.01|181.69|178.89|0
1651204770000|2022-04-29 03:59:30|181.34|178.54|181.17|178.37|181.34|178.54|181.17|178.37|0
1651204780000|2022-04-29 03:59:40|181.05|178.25|181.05|178.25|181.05|178.25|181.05|178.25|0
1651204790000|2022-04-29 03:59:50|180.82|178.02|180.99|178.19|180.99|178.19|180.82|178.02|0
1651204800000|2022-04-29 04:00:00|180.93|178.13|181.11|178.31|181.11|178.31|180.93|178.13|0
1651204810000|2022-04-29 04:00:10|181.16|178.36|181.05|178.25|181.23|178.43|181.05|178.25|0
1651204820000|2022-04-29 04:00:20|180.7|177.9|180.47|177.67|180.7|177.9|180.47|177.67|0
1651204830000|2022-04-29 04:00:30|180.59|177.79|180.35|177.55|180.65|177.85|180.35|177.55|0
1651204840000|2022-04-29 04:00:40|180.3|177.5|180.18|177.38|180.35|177.55|180.12|177.32|0
1651204850000|2022-04-29 04:00:50|180.35|177.55|180.76|177.96|180.76|177.96|180.35|177.55|0
1651204860000|2022-04-29 04:01:00|180.88|178.08|180.82|178.02|180.93|178.13|180.82|178.02|0
1651204870000|2022-04-29 04:01:10|180.7|177.9|180.58|177.78|180.7|177.9|180.58|177.78|0
1651204900000|2022-04-29 04:01:40|180.7|177.9|180.7|177.9|180.7|177.9|180.7|177.9|0
1651204910000|2022-04-29 04:01:50|180.76|177.96|180.76|177.96|180.76|177.96|180.76|177.96|0
1651204920000|2022-04-29 04:02:00|180.82|178.02|180.88|178.08|180.88|178.08|180.82|178.02|0
1651204930000|2022-04-29 04:02:10|180.76|177.96|180.82|178.02|180.82|178.02|180.76|177.96|0
1651204940000|2022-04-29 04:02:20|180.88|178.08|181.05|178.25|181.05|178.25|180.82|178.02|0
1651204950000|2022-04-29 04:02:30|180.99|178.19|181.05|178.25|181.05|178.25|180.99|178.19|0
1651204960000|2022-04-29 04:02:40|181.11|178.31|181.16|178.36|181.16|178.36|181.11|178.31|0
1651204970000|2022-04-29 04:02:50|181.22|178.42|181.28|178.48|181.28|178.48|181.22|178.42|0
1651204980000|2022-04-29 04:03:00|181.11|178.31|181.16|178.36|181.16|178.36|181.11|178.31|0
1651204990000|2022-04-29 04:03:10|181.28|178.48|181.51|178.71|181.51|178.71|181.28|178.48|0
1651205000000|2022-04-29 04:03:20|181.57|178.77|181.74|178.94|181.74|178.94|181.57|178.77|0
1651205010000|2022-04-29 04:03:30|181.8|179|181.57|178.77|181.8|179|181.57|178.77|0
1651205020000|2022-04-29 04:03:40|181.51|178.71|181.63|178.83|181.63|178.83|181.51|178.71|0
1651205030000|2022-04-29 04:03:50|181.74|178.94|181.74|178.94|181.74|178.94|181.74|178.94|0
1651205050000|2022-04-29 04:04:10|181.63|178.83|181.39|178.59|181.63|178.83|181.39|178.59|0
1651205060000|2022-04-29 04:04:20|181.45|178.65|181.51|178.71|181.63|178.83|181.45|178.65|0
1651205070000|2022-04-29 04:04:30|181.63|178.83|181.69|178.89|181.69|178.89|181.63|178.83|0
1651205080000|2022-04-29 04:04:40|181.63|178.83|181.63|178.83|181.69|178.89|181.63|178.83|0
1651205090000|2022-04-29 04:04:50|181.74|178.94|181.63|178.83|181.74|178.94|181.57|178.77|0
1651205110000|2022-04-29 04:05:10|181.62|178.82|181.69|178.89|181.69|178.89|181.62|178.82|0
1651205120000|2022-04-29 04:05:20|181.74|178.94|181.8|179|181.8|179|181.74|178.94|0
1651205130000|2022-04-29 04:05:30|181.86|179.06|181.86|179.06|181.86|179.06|181.86|179.06|0
1651205140000|2022-04-29 04:05:40|181.8|179|181.8|179|181.8|179|181.8|179|0
1651205150000|2022-04-29 04:05:50|181.86|179.06|181.8|179|181.86|179.06|181.74|178.94|0
1651205160000|2022-04-29 04:06:00|181.74|178.94|181.86|179.06|181.86|179.06|181.74|178.94|0
1651205170000|2022-04-29 04:06:10|181.97|179.17|181.97|179.17|181.97|179.17|181.97|179.17|0
1651205180000|2022-04-29 04:06:20|182.03|179.23|182.03|179.23|182.09|179.29|181.97|179.17|0
1651205190000|2022-04-29 04:06:30|181.97|179.17|181.97|179.17|181.97|179.17|181.97|179.17|0
1651205200000|2022-04-29 04:06:40|181.86|179.06|181.8|179|181.86|179.06|181.8|179|0
1651205210000|2022-04-29 04:06:50|181.86|179.06|181.86|179.06|181.86|179.06|181.86|179.06|0
1651205220000|2022-04-29 04:07:00|181.92|179.12|181.86|179.06|181.92|179.12|181.86|179.06|0
1651205230000|2022-04-29 04:07:10|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651205260000|2022-04-29 04:07:40|181.68|178.88|181.74|178.94|181.74|178.94|181.62|178.82|0
1651205270000|2022-04-29 04:07:50|181.57|178.77|181.62|178.82|181.62|178.82|181.57|178.77|0
1651205280000|2022-04-29 04:08:00|181.57|178.77|181.57|178.77|181.57|178.77|181.57|178.77|0
1651205290000|2022-04-29 04:08:10|181.51|178.71|181.68|178.88|181.68|178.88|181.51|178.71|0
1651205300000|2022-04-29 04:08:20|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651205310000|2022-04-29 04:08:30|181.57|178.77|181.57|178.77|181.57|178.77|181.57|178.77|0
1651205320000|2022-04-29 04:08:40|181.51|178.71|181.62|178.82|181.62|178.82|181.51|178.71|0
1651205330000|2022-04-29 04:08:50|181.68|178.88|181.57|178.77|181.68|178.88|181.57|178.77|0
1651205340000|2022-04-29 04:09:00|181.51|178.71|181.51|178.71|181.51|178.71|181.51|178.71|0
1651205350000|2022-04-29 04:09:10|181.39|178.59|181.51|178.71|181.51|178.71|181.39|178.59|0
1651205370000|2022-04-29 04:09:30|181.39|178.59|181.39|178.59|181.45|178.65|181.39|178.59|0
1651205380000|2022-04-29 04:09:40|181.27|178.47|181.27|178.47|181.27|178.47|181.22|178.42|0
1651205390000|2022-04-29 04:09:50|181.22|178.42|181.33|178.53|181.33|178.53|181.22|178.42|0
1651205400000|2022-04-29 04:10:00|181.39|178.59|181.27|178.47|181.39|178.59|181.27|178.47|0
1651205410000|2022-04-29 04:10:10|181.22|178.42|181.27|178.47|181.33|178.53|181.22|178.42|0
1651205420000|2022-04-29 04:10:20|181.33|178.53|181.5|178.7|181.5|178.7|181.33|178.53|0
1651205430000|2022-04-29 04:10:30|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651205440000|2022-04-29 04:10:40|181.68|178.88|181.68|178.88|181.68|178.88|181.68|178.88|0
1651205450000|2022-04-29 04:10:50|181.74|178.94|181.74|178.94|181.74|178.94|181.74|178.94|0
1651205460000|2022-04-29 04:11:00|181.56|178.76|181.56|178.76|181.56|178.76|181.56|178.76|0
1651205470000|2022-04-29 04:11:10|181.5|178.7|181.62|178.82|181.62|178.82|181.5|178.7|0
1651205480000|2022-04-29 04:11:20|181.68|178.88|181.62|178.82|181.68|178.88|181.62|178.82|0
1651205490000|2022-04-29 04:11:30|181.56|178.76|181.45|178.65|181.62|178.82|181.45|178.65|0
1651205500000|2022-04-29 04:11:40|181.39|178.59|181.39|178.59|181.39|178.59|181.39|178.59|0
1651205510000|2022-04-29 04:11:50|181.33|178.53|181.39|178.59|181.39|178.59|181.33|178.53|0
1651205520000|2022-04-29 04:12:00|181.22|178.42|181.39|178.59|181.39|178.59|181.22|178.42|0
1651205530000|2022-04-29 04:12:10|181.45|178.65|181.45|178.65|181.5|178.7|181.45|178.65|0
1651205540000|2022-04-29 04:12:20|181.5|178.7|181.5|178.7|181.5|178.7|181.5|178.7|0
1651205550000|2022-04-29 04:12:30|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651205570000|2022-04-29 04:12:50|181.56|178.76|181.56|178.76|181.56|178.76|181.56|178.76|0
1651205580000|2022-04-29 04:13:00|181.62|178.82|181.73|178.93|181.73|178.93|181.62|178.82|0
1651205590000|2022-04-29 04:13:10|181.79|178.99|181.73|178.93|181.79|178.99|181.73|178.93|0
1651205600000|2022-04-29 04:13:20|181.68|178.88|181.73|178.93|181.73|178.93|181.62|178.82|0
1651205620000|2022-04-29 04:13:40|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651205630000|2022-04-29 04:13:50|181.68|178.88|181.5|178.7|181.68|178.88|181.5|178.7|0
1651205660000|2022-04-29 04:14:20|181.62|178.82|181.62|178.82|181.62|178.82|181.56|178.76|0
1651205670000|2022-04-29 04:14:30|181.56|178.76|181.56|178.76|181.62|178.82|181.56|178.76|0
1651205680000|2022-04-29 04:14:40|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651205690000|2022-04-29 04:14:50|181.5|178.7|181.62|178.82|181.62|178.82|181.5|178.7|0
1651205700000|2022-04-29 04:15:00|181.68|178.88|181.68|178.88|181.68|178.88|181.68|178.88|0
1651205710000|2022-04-29 04:15:10|181.62|178.82|181.73|178.93|181.73|178.93|181.62|178.82|0
1651205720000|2022-04-29 04:15:20|181.68|178.88|181.73|178.93|181.73|178.93|181.68|178.88|0
1651205760000|2022-04-29 04:16:00|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651205780000|2022-04-29 04:16:20|181.5|178.7|181.62|178.82|181.62|178.82|181.5|178.7|0
1651205790000|2022-04-29 04:16:30|181.68|178.88|181.62|178.82|181.68|178.88|181.62|178.82|0
1651205800000|2022-04-29 04:16:40|181.56|178.76|181.56|178.76|181.56|178.76|181.56|178.76|0
1651205810000|2022-04-29 04:16:50|181.62|178.82|181.62|178.82|181.62|178.82|181.62|178.82|0
1651205820000|2022-04-29 04:17:00|181.61|178.81|181.61|178.81|181.61|178.81|181.61|178.81|0
1651205830000|2022-04-29 04:17:10|181.73|178.93|181.73|178.93|181.73|178.93|181.61|178.81|0
1651205840000|2022-04-29 04:17:20|181.85|179.05|181.85|179.05|181.85|179.05|181.85|179.05|0
1651205880000|2022-04-29 04:18:00|181.79|178.99|181.79|178.99|181.79|178.99|181.79|178.99|0
1651205890000|2022-04-29 04:18:10|181.73|178.93|181.73|178.93|181.73|178.93|181.73|178.93|0
1651205900000|2022-04-29 04:18:20|181.61|178.81|181.5|178.7|181.67|178.87|181.5|178.7|0
1651205910000|2022-04-29 04:18:30|181.61|178.81|181.61|178.81|181.61|178.81|181.61|178.81|0
1651205940000|2022-04-29 04:19:00|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651205950000|2022-04-29 04:19:10|181.44|178.64|181.38|178.58|181.44|178.64|181.38|178.58|0
1651205960000|2022-04-29 04:19:20|181.26|178.46|181.26|178.46|181.26|178.46|181.26|178.46|0
1651205970000|2022-04-29 04:19:30|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651205990000|2022-04-29 04:19:50|181.44|178.64|181.44|178.64|181.44|178.64|181.44|178.64|0
1651206000000|2022-04-29 04:20:00|181.5|178.7|181.5|178.7|181.5|178.7|181.5|178.7|0
1651206010000|2022-04-29 04:20:10|181.38|178.58|181.38|178.58|181.38|178.58|181.38|178.58|0
1651206020000|2022-04-29 04:20:20|181.26|178.46|181.26|178.46|181.26|178.46|181.15|178.35|0
1651206030000|2022-04-29 04:20:30|181.21|178.41|181.15|178.35|181.21|178.41|181.15|178.35|0
1651206040000|2022-04-29 04:20:40|181.09|178.29|181.15|178.35|181.15|178.35|181.03|178.23|0
1651206060000|2022-04-29 04:21:00|181.26|178.46|181.5|178.7|181.5|178.7|181.26|178.46|0
1651206070000|2022-04-29 04:21:10|181.44|178.64|181.44|178.64|181.44|178.64|181.44|178.64|0
1651206080000|2022-04-29 04:21:20|181.38|178.58|181.32|178.52|181.38|178.58|181.26|178.46|0
1651206100000|2022-04-29 04:21:40|181.38|178.58|181.15|178.35|181.38|178.58|181.15|178.35|0
1651206110000|2022-04-29 04:21:50|181.26|178.46|181.26|178.46|181.26|178.46|181.26|178.46|0
1651206120000|2022-04-29 04:22:00|181.32|178.52|181.38|178.58|181.38|178.58|181.32|178.52|0
1651206130000|2022-04-29 04:22:10|181.49|178.69|181.38|178.58|181.49|178.69|181.38|178.58|0
1651206150000|2022-04-29 04:22:30|181.49|178.69|181.49|178.69|181.49|178.69|181.49|178.69|0
1651206160000|2022-04-29 04:22:40|181.61|178.81|181.49|178.69|181.61|178.81|181.49|178.69|0
1651206170000|2022-04-29 04:22:50|181.55|178.75|181.61|178.81|181.61|178.81|181.55|178.75|0
1651206180000|2022-04-29 04:23:00|181.49|178.69|181.49|178.69|181.49|178.69|181.49|178.69|0
1651206190000|2022-04-29 04:23:10|181.61|178.81|181.49|178.69|181.61|178.81|181.49|178.69|0
1651206230000|2022-04-29 04:23:50|181.61|178.81|181.61|178.81|181.61|178.81|181.61|178.81|0
1651206240000|2022-04-29 04:24:00|181.67|178.87|181.73|178.93|181.73|178.93|181.67|178.87|0
1651206270000|2022-04-29 04:24:30|181.72|178.92|181.72|178.92|181.72|178.92|181.72|178.92|0
1651206280000|2022-04-29 04:24:40|181.61|178.81|181.61|178.81|181.61|178.81|181.61|178.81|0
1651206290000|2022-04-29 04:24:50|181.67|178.87|181.61|178.81|181.67|178.87|181.61|178.81|0
1651206310000|2022-04-29 04:25:10|181.55|178.75|181.49|178.69|181.55|178.75|181.49|178.69|0
1651206320000|2022-04-29 04:25:20|181.61|178.81|181.61|178.81|181.61|178.81|181.61|178.81|0
1651206370000|2022-04-29 04:26:10|181.67|178.87|181.67|178.87|181.67|178.87|181.67|178.87|0
1651206380000|2022-04-29 04:26:20|181.61|178.81|181.61|178.81|181.61|178.81|181.61|178.81|0
1651206390000|2022-04-29 04:26:30|181.49|178.69|181.49|178.69|181.49|178.69|181.49|178.69|0
1651206420000|2022-04-29 04:27:00|181.26|178.46|181.26|178.46|181.26|178.46|181.26|178.46|0
1651206430000|2022-04-29 04:27:10|181.2|178.4|181.2|178.4|181.2|178.4|181.2|178.4|0
1651206440000|2022-04-29 04:27:20|181.14|178.34|181.14|178.34|181.14|178.34|181.09|178.29|0
1651206450000|2022-04-29 04:27:30|181.26|178.46|181.37|178.57|181.37|178.57|181.26|178.46|0
1651206490000|2022-04-29 04:28:10|181.43|178.63|181.37|178.57|181.43|178.63|181.37|178.57|0
1651206500000|2022-04-29 04:28:20|181.43|178.63|181.49|178.69|181.49|178.69|181.43|178.63|0
1651206510000|2022-04-29 04:28:30|181.55|178.75|181.49|178.69|181.55|178.75|181.49|178.69|0
1651206520000|2022-04-29 04:28:40|181.55|178.75|181.43|178.63|181.55|178.75|181.43|178.63|0
1651206540000|2022-04-29 04:29:00|181.49|178.69|181.49|178.69|181.49|178.69|181.43|178.63|0
1651206560000|2022-04-29 04:29:20|181.55|178.75|181.49|178.69|181.6|178.8|181.49|178.69|0
1651206580000|2022-04-29 04:29:40|181.37|178.57|181.43|178.63|181.43|178.63|181.37|178.57|0
1651206590000|2022-04-29 04:29:50|181.37|178.57|181.32|178.52|181.37|178.57|181.32|178.52|0
1651206600000|2022-04-29 04:30:00|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1651206610000|2022-04-29 04:30:10|181.55|178.75|181.43|178.63|181.55|178.75|181.43|178.63|0
1651206630000|2022-04-29 04:30:30|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1651206640000|2022-04-29 04:30:40|181.43|178.63|181.49|178.69|181.49|178.69|181.43|178.63|0
1651206650000|2022-04-29 04:30:50|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1651206660000|2022-04-29 04:31:00|181.43|178.63|181.25|178.45|181.43|178.63|181.25|178.45|0
1651206670000|2022-04-29 04:31:10|181.43|178.63|181.43|178.63|181.43|178.63|181.43|178.63|0
1651206680000|2022-04-29 04:31:20|181.49|178.69|181.43|178.63|181.49|178.69|181.43|178.63|0
1651206690000|2022-04-29 04:31:30|181.37|178.57|181.37|178.57|181.37|178.57|181.31|178.51|0
1651206700000|2022-04-29 04:31:40|181.43|178.63|181.49|178.69|181.49|178.69|181.43|178.63|0
1651206710000|2022-04-29 04:31:50|181.43|178.63|181.43|178.63|181.43|178.63|181.43|178.63|0
1651206720000|2022-04-29 04:32:00|181.49|178.69|181.43|178.63|181.49|178.69|181.43|178.63|0
1651206730000|2022-04-29 04:32:10|181.37|178.57|181.43|178.63|181.43|178.63|181.37|178.57|0
1651206740000|2022-04-29 04:32:20|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1651206750000|2022-04-29 04:32:30|181.25|178.45|181.08|178.28|181.25|178.45|181.08|178.28|0
1651206760000|2022-04-29 04:32:40|181.02|178.22|181.14|178.34|181.14|178.34|181.02|178.22|0
1651206770000|2022-04-29 04:32:50|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1651206780000|2022-04-29 04:33:00|181.14|178.34|181.14|178.34|181.14|178.34|181.14|178.34|0
1651206800000|2022-04-29 04:33:20|181.08|178.28|181.08|178.28|181.08|178.28|181.08|178.28|0
1651206810000|2022-04-29 04:33:30|181.02|178.22|180.97|178.17|181.08|178.28|180.97|178.17|0
1651206820000|2022-04-29 04:33:40|181.02|178.22|180.97|178.17|181.02|178.22|180.9|178.1|0
1651206830000|2022-04-29 04:33:50|181.02|178.22|180.96|178.16|181.02|178.22|180.9|178.1|0
1651206840000|2022-04-29 04:34:00|180.9|178.1|180.9|178.1|180.9|178.1|180.9|178.1|0
1651206860000|2022-04-29 04:34:20|180.79|177.99|180.79|177.99|180.79|177.99|180.79|177.99|0
1651206870000|2022-04-29 04:34:30|180.67|177.87|180.73|177.93|180.79|177.99|180.67|177.87|0
1651206880000|2022-04-29 04:34:40|180.79|177.99|180.9|178.1|180.9|178.1|180.79|177.99|0
1651206900000|2022-04-29 04:35:00|181.02|178.22|181.02|178.22|181.14|178.34|181.02|178.22|0
1651206940000|2022-04-29 04:35:40|180.9|178.1|181.02|178.22|181.02|178.22|180.9|178.1|0
1651206950000|2022-04-29 04:35:50|181.08|178.28|180.96|178.16|181.08|178.28|180.96|178.16|0
1651206960000|2022-04-29 04:36:00|181.02|178.22|180.9|178.1|181.02|178.22|180.9|178.1|0
1651206990000|2022-04-29 04:36:30|180.79|177.99|180.79|177.99|180.79|177.99|180.79|177.99|0
1651207020000|2022-04-29 04:37:00|180.85|178.05|180.9|178.1|180.9|178.1|180.85|178.05|0
1651207040000|2022-04-29 04:37:20|180.85|178.05|180.9|178.1|180.9|178.1|180.85|178.05|0
1651207050000|2022-04-29 04:37:30|180.85|178.05|180.79|177.99|180.85|178.05|180.79|177.99|0
1651207060000|2022-04-29 04:37:40|180.85|178.05|180.79|177.99|180.85|178.05|180.79|177.99|0
1651207070000|2022-04-29 04:37:50|180.85|178.05|180.9|178.1|180.9|178.1|180.85|178.05|0
1651207080000|2022-04-29 04:38:00|180.79|177.99|180.79|177.99|180.79|177.99|180.73|177.93|0
1651207090000|2022-04-29 04:38:10|180.9|178.1|180.9|178.1|180.9|178.1|180.9|178.1|0
1651207100000|2022-04-29 04:38:20|181.13|178.33|181.02|178.22|181.13|178.33|181.02|178.22|0
1651207110000|2022-04-29 04:38:30|181.08|178.28|181.13|178.33|181.13|178.33|181.08|178.28|0
1651207120000|2022-04-29 04:38:40|181.25|178.45|181.25|178.45|181.25|178.45|181.25|178.45|0
1651207150000|2022-04-29 04:39:10|181.36|178.56|181.48|178.68|181.48|178.68|181.36|178.56|0
1651207170000|2022-04-29 04:39:30|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651207200000|2022-04-29 04:40:00|181.31|178.51|181.31|178.51|181.31|178.51|181.31|178.51|0
1651207210000|2022-04-29 04:40:10|181.25|178.45|181.25|178.45|181.25|178.45|181.25|178.45|0
1651207230000|2022-04-29 04:40:30|181.31|178.51|181.25|178.45|181.31|178.51|181.25|178.45|0
1651207250000|2022-04-29 04:40:50|181.19|178.39|181.19|178.39|181.19|178.39|181.19|178.39|0
1651207260000|2022-04-29 04:41:00|181.25|178.45|181.36|178.56|181.36|178.56|181.25|178.45|0
1651207280000|2022-04-29 04:41:20|181.48|178.68|181.48|178.68|181.48|178.68|181.48|178.68|0
1651207310000|2022-04-29 04:41:50|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651207320000|2022-04-29 04:42:00|181.25|178.45|181.36|178.56|181.36|178.56|181.25|178.45|0
1651207370000|2022-04-29 04:42:50|181.48|178.68|181.48|178.68|181.48|178.68|181.48|178.68|0
1651207380000|2022-04-29 04:43:00|181.36|178.56|181.24|178.44|181.36|178.56|181.24|178.44|0
1651207400000|2022-04-29 04:43:20|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651207410000|2022-04-29 04:43:30|181.24|178.44|181.19|178.39|181.24|178.44|181.19|178.39|0
1651207420000|2022-04-29 04:43:40|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651207440000|2022-04-29 04:44:00|181.13|178.33|181.13|178.33|181.13|178.33|181.13|178.33|0
1651207450000|2022-04-29 04:44:10|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651207470000|2022-04-29 04:44:30|180.9|178.1|181.01|178.21|181.01|178.21|180.9|178.1|0
1651207510000|2022-04-29 04:45:10|181.13|178.33|181.13|178.33|181.13|178.33|181.13|178.33|0
1651207520000|2022-04-29 04:45:20|181.19|178.39|181.24|178.44|181.24|178.44|181.19|178.39|0
1651207530000|2022-04-29 04:45:30|181.13|178.33|181.13|178.33|181.13|178.33|181.13|178.33|0
1651207540000|2022-04-29 04:45:40|181.19|178.39|181.24|178.44|181.24|178.44|181.19|178.39|0
1651207550000|2022-04-29 04:45:50|181.19|178.39|181.13|178.33|181.19|178.39|181.13|178.33|0
1651207560000|2022-04-29 04:46:00|181.07|178.27|181.07|178.27|181.07|178.27|181.07|178.27|0
1651207570000|2022-04-29 04:46:10|181.01|178.21|181.24|178.44|181.24|178.44|181.01|178.21|0
1651207580000|2022-04-29 04:46:20|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651207590000|2022-04-29 04:46:30|181.47|178.67|181.53|178.73|181.53|178.73|181.47|178.67|0
1651207600000|2022-04-29 04:46:40|181.59|178.79|181.59|178.79|181.59|178.79|181.59|178.79|0
1651207620000|2022-04-29 04:47:00|181.47|178.67|181.47|178.67|181.47|178.67|181.47|178.67|0
1651207630000|2022-04-29 04:47:10|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651207650000|2022-04-29 04:47:30|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651207660000|2022-04-29 04:47:40|181.36|178.56|181.36|178.56|181.36|178.56|181.36|178.56|0
1651207670000|2022-04-29 04:47:50|181.42|178.62|181.24|178.44|181.42|178.62|181.24|178.44|0
1651207680000|2022-04-29 04:48:00|181.3|178.5|181.24|178.44|181.3|178.5|181.24|178.44|0
1651207700000|2022-04-29 04:48:20|181.18|178.38|181.18|178.38|181.18|178.38|181.18|178.38|0
1651207710000|2022-04-29 04:48:30|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651207720000|2022-04-29 04:48:40|181.12|178.32|181.01|178.21|181.12|178.32|181.01|178.21|0
1651207730000|2022-04-29 04:48:50|181.07|178.27|180.95|178.15|181.07|178.27|180.95|178.15|0
1651207740000|2022-04-29 04:49:00|180.89|178.09|180.95|178.15|180.95|178.15|180.89|178.09|0
1651207750000|2022-04-29 04:49:10|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1651207760000|2022-04-29 04:49:20|180.89|178.09|180.95|178.15|180.95|178.15|180.89|178.09|0
1651207770000|2022-04-29 04:49:30|180.89|178.09|180.89|178.09|180.89|178.09|180.89|178.09|0
1651207780000|2022-04-29 04:49:40|181.01|178.21|180.95|178.15|181.01|178.21|180.95|178.15|0
1651207790000|2022-04-29 04:49:50|180.89|178.09|180.66|177.86|180.89|178.09|180.66|177.86|0
1651207800000|2022-04-29 04:50:00|180.54|177.74|180.78|177.98|180.78|177.98|180.54|177.74|0
1651207810000|2022-04-29 04:50:10|180.89|178.09|181.12|178.32|181.12|178.32|180.89|178.09|0
1651207820000|2022-04-29 04:50:20|181.24|178.44|181.47|178.67|181.47|178.67|181.24|178.44|0
1651207830000|2022-04-29 04:50:30|181.35|178.55|181.35|178.55|181.41|178.61|181.35|178.55|0
1651207840000|2022-04-29 04:50:40|181.41|178.61|181.35|178.55|181.41|178.61|181.35|178.55|0
1651207860000|2022-04-29 04:51:00|181.24|178.44|181.12|178.32|181.24|178.44|181.12|178.32|0
1651207870000|2022-04-29 04:51:10|181.24|178.44|181.24|178.44|181.24|178.44|181.24|178.44|0
1651207880000|2022-04-29 04:51:20|181.12|178.32|181.12|178.32|181.12|178.32|181.12|178.32|0
1651207890000|2022-04-29 04:51:30|180.95|178.15|180.54|177.74|180.95|178.15|180.54|177.74|0
1651207900000|2022-04-29 04:51:40|180.43|177.63|180.54|177.74|180.54|177.74|180.43|177.63|0
1651207910000|2022-04-29 04:51:50|180.66|177.86|180.66|177.86|180.66|177.86|180.66|177.86|0
1651207930000|2022-04-29 04:52:10|180.54|177.74|180.6|177.8|180.6|177.8|180.54|177.74|0
1651207940000|2022-04-29 04:52:20|180.66|177.86|180.54|177.74|180.66|177.86|180.54|177.74|0
1651207950000|2022-04-29 04:52:30|180.6|177.8|180.54|177.74|180.6|177.8|180.54|177.74|0
1651207960000|2022-04-29 04:52:40|180.6|177.8|180.54|177.74|180.6|177.8|180.54|177.74|0
1651207970000|2022-04-29 04:52:50|180.6|177.8|180.43|177.63|180.6|177.8|180.43|177.63|0
1651207980000|2022-04-29 04:53:00|180.31|177.51|180.54|177.74|180.54|177.74|180.31|177.51|0
1651207990000|2022-04-29 04:53:10|180.31|177.51|180.31|177.51|180.31|177.51|180.31|177.51|0
1651208000000|2022-04-29 04:53:20|180.43|177.63|180.43|177.63|180.43|177.63|180.43|177.63|0
1651208020000|2022-04-29 04:53:40|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1651208040000|2022-04-29 04:54:00|180.54|177.74|180.77|177.97|180.77|177.97|180.54|177.74|0
1651208050000|2022-04-29 04:54:10|180.66|177.86|180.66|177.86|180.72|177.92|180.66|177.86|0
1651208090000|2022-04-29 04:54:50|180.72|177.92|180.66|177.86|180.72|177.92|180.66|177.86|0
1651208100000|2022-04-29 04:55:00|180.6|177.8|180.19|177.39|180.6|177.8|180.19|177.39|0
1651208110000|2022-04-29 04:55:10|180.31|177.51|180.31|177.51|180.31|177.51|180.19|177.39|0
1651208120000|2022-04-29 04:55:20|180.42|177.62|180.54|177.74|180.54|177.74|180.42|177.62|0
1651208130000|2022-04-29 04:55:30|180.6|177.8|180.65|177.85|180.77|177.97|180.6|177.8|0
1651208170000|2022-04-29 04:56:10|180.6|177.8|180.65|177.85|180.65|177.85|180.6|177.8|0
1651208180000|2022-04-29 04:56:20|180.54|177.74|180.54|177.74|180.65|177.85|180.54|177.74|0
1651208190000|2022-04-29 04:56:30|180.65|177.85|180.54|177.74|180.65|177.85|180.54|177.74|0
1651208200000|2022-04-29 04:56:40|180.48|177.68|180.42|177.62|180.48|177.68|180.42|177.62|0
1651208220000|2022-04-29 04:57:00|180.37|177.57|180.37|177.57|180.37|177.57|180.31|177.51|0
1651208230000|2022-04-29 04:57:10|180.42|177.62|180.42|177.62|180.42|177.62|180.42|177.62|0
1651208250000|2022-04-29 04:57:30|180.54|177.74|180.54|177.74|180.54|177.74|180.54|177.74|0
1651208260000|2022-04-29 04:57:40|180.48|177.68|180.54|177.74|180.54|177.74|180.37|177.57|0
1651208270000|2022-04-29 04:57:50|180.6|177.8|180.6|177.8|180.6|177.8|180.6|177.8|0
1651208280000|2022-04-29 04:58:00|180.54|177.74|180.54|177.74|180.6|177.8|180.54|177.74|0
1651208290000|2022-04-29 04:58:10|180.6|177.8|180.65|177.85|180.65|177.85|180.6|177.8|0
1651208300000|2022-04-29 04:58:20|180.6|177.8|180.54|177.74|180.65|177.85|180.54|177.74|0
1651208320000|2022-04-29 04:58:40|180.48|177.68|180.42|177.62|180.54|177.74|180.42|177.62|0
1651208330000|2022-04-29 04:58:50|180.54|177.74|180.48|177.68|180.54|177.74|180.48|177.68|0
1651208340000|2022-04-29 04:59:00|180.54|177.74|180.54|177.74|180.54|177.74|180.54|177.74|0
1651208360000|2022-04-29 04:59:20|180.48|177.68|180.48|177.68|180.48|177.68|180.48|177.68|0
1651208370000|2022-04-29 04:59:30|180.42|177.62|180.3|177.5|180.42|177.62|180.3|177.5|0
1651208380000|2022-04-29 04:59:40|179.96|177.16|180.07|177.27|180.07|177.27|179.84|177.04|0
1651208390000|2022-04-29 04:59:50|180.13|177.33|180.19|177.39|180.19|177.39|180.07|177.27|0
1651208400000|2022-04-29 05:00:00|180.3|177.5|179.73|176.93|180.3|177.5|179.73|176.93|0
1651208410000|2022-04-29 05:00:10|179.61|176.81|179.38|176.58|179.61|176.81|179.38|176.58|0
1651208420000|2022-04-29 05:00:20|179.04|176.24|179.38|176.58|179.38|176.58|178.92|176.12|0
1651208430000|2022-04-29 05:00:30|179.27|176.47|179.15|176.35|179.27|176.47|179.15|176.35|0
1651208440000|2022-04-29 05:00:40|178.92|176.12|179.03|176.23|179.03|176.23|178.92|176.12|0
1651208450000|2022-04-29 05:00:50|178.92|176.12|178.92|176.12|178.92|176.12|178.92|176.12|0
1651208460000|2022-04-29 05:01:00|178.75|175.95|178.46|175.66|178.75|175.95|178.46|175.66|0
1651208470000|2022-04-29 05:01:10|178.57|175.77|178|175.2|178.57|175.77|177.95|175.15|0
1651208480000|2022-04-29 05:01:20|178.46|175.66|178.46|175.66|178.69|175.89|178.46|175.66|0
1651208490000|2022-04-29 05:01:30|178.35|175.55|178.46|175.66|178.52|175.72|178.35|175.55|0
1651208500000|2022-04-29 05:01:40|178.34|175.54|178.34|175.54|178.34|175.54|178|175.2|0
1651208510000|2022-04-29 05:01:50|178.46|175.66|178.34|175.54|178.46|175.66|178.34|175.54|0
1651208520000|2022-04-29 05:02:00|178.12|175.32|177.89|175.09|178.12|175.32|177.89|175.09|0
1651208530000|2022-04-29 05:02:10|177.77|174.97|177.89|175.09|177.89|175.09|177.66|174.86|0
1651208540000|2022-04-29 05:02:20|178|175.2|177.89|175.09|178|175.2|177.83|175.03|0
1651208550000|2022-04-29 05:02:30|177.83|175.03|177.66|174.86|178|175.2|177.66|174.86|0
1651208560000|2022-04-29 05:02:40|177.77|174.97|177.89|175.09|178|175.2|177.77|174.97|0
1651208570000|2022-04-29 05:02:50|177.77|174.97|177.72|174.92|177.77|174.97|177.72|174.92|0
1651208580000|2022-04-29 05:03:00|177.77|174.97|178|175.2|178|175.2|177.77|174.97|0
1651208590000|2022-04-29 05:03:10|178.06|175.26|178|175.2|178.11|175.31|178|175.2|0
1651208600000|2022-04-29 05:03:20|178.11|175.31|178.57|175.77|178.57|175.77|178.06|175.26|0
1651208610000|2022-04-29 05:03:30|178.69|175.89|178.69|175.89|178.69|175.89|178.57|175.77|0
1651208620000|2022-04-29 05:03:40|178.57|175.77|178.69|175.89|178.92|176.12|178.57|175.77|0
1651208630000|2022-04-29 05:03:50|178.57|175.77|178.57|175.77|178.69|175.89|178.57|175.77|0
1651208640000|2022-04-29 05:04:00|178.69|175.89|178.69|175.89|178.69|175.89|178.57|175.77|0
1651208650000|2022-04-29 05:04:10|178.57|175.77|178.75|175.95|178.75|175.95|178.46|175.66|0
1651208660000|2022-04-29 05:04:20|178.69|175.89|177.88|175.08|178.69|175.89|177.88|175.08|0
1651208670000|2022-04-29 05:04:30|177.83|175.03|177.66|174.86|177.83|175.03|177.66|174.86|0
1651208680000|2022-04-29 05:04:40|177.88|175.08|178|175.2|178|175.2|177.88|175.08|0
1651208690000|2022-04-29 05:04:50|178.11|175.31|178|175.2|178.11|175.31|178|175.2|0
1651208700000|2022-04-29 05:05:00|177.77|174.97|177.77|174.97|177.77|174.97|177.71|174.91|0
1651208710000|2022-04-29 05:05:10|177.88|175.08|178.11|175.31|178.11|175.31|177.88|175.08|0
1651208720000|2022-04-29 05:05:20|178|175.2|177.6|174.8|178|175.2|177.6|174.8|0
1651208730000|2022-04-29 05:05:30|177.54|174.74|177.88|175.08|177.88|175.08|177.54|174.74|0
1651208740000|2022-04-29 05:05:40|177.83|175.03|177.65|174.85|177.83|175.03|177.65|174.85|0
1651208750000|2022-04-29 05:05:50|177.31|174.51|177.48|174.68|177.54|174.74|177.2|174.4|0
1651208760000|2022-04-29 05:06:00|177.54|174.74|177.2|174.4|177.54|174.74|177.2|174.4|0
1651208770000|2022-04-29 05:06:10|177.31|174.51|177.31|174.51|177.31|174.51|177.31|174.51|0
1651208780000|2022-04-29 05:06:20|177.2|174.4|177.2|174.4|177.2|174.4|177.2|174.4|0
1651208790000|2022-04-29 05:06:30|177.31|174.51|177.2|174.4|177.31|174.51|177.08|174.28|0
1651208800000|2022-04-29 05:06:40|177.31|174.51|177.37|174.57|177.42|174.62|177.26|174.46|0
1651208810000|2022-04-29 05:06:50|177.42|174.62|177.37|174.57|177.42|174.62|177.37|174.57|0
1651208820000|2022-04-29 05:07:00|177.2|174.4|177.08|174.28|177.2|174.4|177.08|174.28|0
1651208830000|2022-04-29 05:07:10|177.14|174.34|177.31|174.51|177.31|174.51|177.08|174.28|0
1651208840000|2022-04-29 05:07:20|177.42|174.62|177.42|174.62|177.42|174.62|177.31|174.51|0
1651208850000|2022-04-29 05:07:30|177.65|174.85|177.42|174.62|177.65|174.85|177.42|174.62|0
1651208860000|2022-04-29 05:07:40|177.54|174.74|177.65|174.85|177.65|174.85|177.54|174.74|0
1651208870000|2022-04-29 05:07:50|177.77|174.97|177.77|174.97|177.77|174.97|177.77|174.97|0
1651208880000|2022-04-29 05:08:00|177.71|174.91|177.71|174.91|177.71|174.91|177.65|174.85|0
1651208890000|2022-04-29 05:08:10|177.65|174.85|177.83|175.03|177.83|175.03|177.65|174.85|0
1651208900000|2022-04-29 05:08:20|177.77|174.97|178|175.2|178|175.2|177.77|174.97|0
1651208910000|2022-04-29 05:08:30|178.05|175.25|178.11|175.31|178.11|175.31|178.05|175.25|0
1651208930000|2022-04-29 05:08:50|177.99|175.19|177.99|175.19|178.05|175.25|177.99|175.19|0
1651208940000|2022-04-29 05:09:00|177.88|175.08|177.88|175.08|177.99|175.19|177.88|175.08|0
1651208950000|2022-04-29 05:09:10|177.99|175.19|177.99|175.19|177.99|175.19|177.88|175.08|0
1651208960000|2022-04-29 05:09:20|178.11|175.31|177.88|175.08|178.11|175.31|177.88|175.08|0
1651208970000|2022-04-29 05:09:30|177.82|175.02|177.54|174.74|177.82|175.02|177.54|174.74|0
1651208980000|2022-04-29 05:09:40|177.37|174.57|177.31|174.51|177.37|174.57|177.31|174.51|0
1651208990000|2022-04-29 05:09:50|177.19|174.39|177.19|174.39|177.31|174.51|177.19|174.39|0
1651209000000|2022-04-29 05:10:00|177.42|174.62|177.31|174.51|177.42|174.62|177.31|174.51|0
1651209010000|2022-04-29 05:10:10|177.19|174.39|177.25|174.45|177.31|174.51|177.19|174.39|0
1651209020000|2022-04-29 05:10:20|177.19|174.39|177.31|174.51|177.31|174.51|177.19|174.39|0
1651209030000|2022-04-29 05:10:30|177.25|174.45|177.42|174.62|177.42|174.62|177.25|174.45|0
1651209040000|2022-04-29 05:10:40|177.48|174.68|177.48|174.68|177.48|174.68|177.48|174.68|0
1651209050000|2022-04-29 05:10:50|177.54|174.74|177.65|174.85|177.65|174.85|177.54|174.74|0
1651209060000|2022-04-29 05:11:00|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1651209070000|2022-04-29 05:11:10|177.54|174.74|177.76|174.96|177.76|174.96|177.54|174.74|0
1651209080000|2022-04-29 05:11:20|177.88|175.08|177.76|174.96|177.88|175.08|177.76|174.96|0
1651209090000|2022-04-29 05:11:30|177.65|174.85|177.53|174.73|177.65|174.85|177.42|174.62|0
1651209100000|2022-04-29 05:11:40|177.42|174.62|177.19|174.39|177.42|174.62|177.19|174.39|0
1651209110000|2022-04-29 05:11:50|177.31|174.51|177.19|174.39|177.31|174.51|177.19|174.39|0
1651209120000|2022-04-29 05:12:00|177.42|174.62|177.31|174.51|177.42|174.62|177.31|174.51|0
1651209130000|2022-04-29 05:12:10|177.42|174.62|177.65|174.85|177.65|174.85|177.42|174.62|0
1651209140000|2022-04-29 05:12:20|177.59|174.79|177.65|174.85|177.65|174.85|177.59|174.79|0
1651209150000|2022-04-29 05:12:30|177.88|175.08|177.88|175.08|177.88|175.08|177.88|175.08|0
1651209160000|2022-04-29 05:12:40|177.99|175.19|177.99|175.19|177.99|175.19|177.99|175.19|0
1651209170000|2022-04-29 05:12:50|177.88|175.08|177.88|175.08|177.88|175.08|177.88|175.08|0
1651209180000|2022-04-29 05:13:00|177.82|175.02|177.53|174.73|177.82|175.02|177.53|174.73|0
1651209200000|2022-04-29 05:13:20|177.65|174.85|177.65|174.85|177.65|174.85|177.65|174.85|0
1651209210000|2022-04-29 05:13:30|177.76|174.96|177.76|174.96|177.76|174.96|177.65|174.85|0
1651209220000|2022-04-29 05:13:40|177.88|175.08|177.99|175.19|177.99|175.19|177.88|175.08|0
1651209230000|2022-04-29 05:13:50|177.88|175.08|177.88|175.08|177.99|175.19|177.88|175.08|0
1651209260000|2022-04-29 05:14:20|177.82|175.02|177.76|174.96|177.88|175.08|177.76|174.96|0
1651209270000|2022-04-29 05:14:30|177.65|174.85|177.76|174.96|177.76|174.96|177.65|174.85|0
1651209280000|2022-04-29 05:14:40|177.88|175.08|177.76|174.96|177.88|175.08|177.76|174.96|0
1651209290000|2022-04-29 05:14:50|177.71|174.91|177.65|174.85|177.71|174.91|177.65|174.85|0
1651209300000|2022-04-29 05:15:00|177.53|174.73|177.65|174.85|177.65|174.85|177.53|174.73|0
1651209310000|2022-04-29 05:15:10|177.76|174.96|177.65|174.85|177.76|174.96|177.65|174.85|0
1651209320000|2022-04-29 05:15:20|177.53|174.73|177.87|175.07|177.87|175.07|177.53|174.73|0
1651209330000|2022-04-29 05:15:30|177.93|175.13|177.99|175.19|177.99|175.19|177.93|175.13|0
1651209340000|2022-04-29 05:15:40|177.87|175.07|177.82|175.02|177.87|175.07|177.76|174.96|0
1651209350000|2022-04-29 05:15:50|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1651209360000|2022-04-29 05:16:00|177.82|175.02|177.76|174.96|177.82|175.02|177.76|174.96|0
1651209370000|2022-04-29 05:16:10|177.7|174.9|177.7|174.9|177.7|174.9|177.65|174.85|0
1651209380000|2022-04-29 05:16:20|177.76|174.96|177.76|174.96|177.76|174.96|177.76|174.96|0
1651209390000|2022-04-29 05:16:30|177.87|175.07|177.87|175.07|177.87|175.07|177.87|175.07|0
1651209400000|2022-04-29 05:16:40|177.99|175.19|177.99|175.19|177.99|175.19|177.99|175.19|0
1651209420000|2022-04-29 05:17:00|177.7|174.9|177.99|175.19|177.99|175.19|177.7|174.9|0
1651209450000|2022-04-29 05:17:30|177.82|175.02|177.87|175.07|177.87|175.07|177.82|175.02|0
1651209460000|2022-04-29 05:17:40|177.76|174.96|177.76|174.96|177.76|174.96|177.76|174.96|0
1651209470000|2022-04-29 05:17:50|177.7|174.9|177.7|174.9|177.7|174.9|177.7|174.9|0
1651209480000|2022-04-29 05:18:00|177.76|174.96|177.87|175.07|177.87|175.07|177.76|174.96|0
1651209490000|2022-04-29 05:18:10|178.05|175.25|177.99|175.19|178.05|175.25|177.87|175.07|0
1651209500000|2022-04-29 05:18:20|178.1|175.3|178.1|175.3|178.1|175.3|178.1|175.3|0
1651209510000|2022-04-29 05:18:30|178.22|175.42|178.56|175.76|178.56|175.76|178.22|175.42|0
1651209520000|2022-04-29 05:18:40|178.51|175.71|178.45|175.65|178.51|175.71|178.45|175.65|0
1651209540000|2022-04-29 05:19:00|178.56|175.76|178.56|175.76|178.56|175.76|178.5|175.7|0
1651209550000|2022-04-29 05:19:10|178.67|175.87|178.62|175.82|178.67|175.87|178.56|175.76|0
1651209560000|2022-04-29 05:19:20|178.56|175.76|178.44|175.64|178.56|175.76|178.44|175.64|0
1651209570000|2022-04-29 05:19:30|178.33|175.53|178.33|175.53|178.33|175.53|178.22|175.42|0
1651209580000|2022-04-29 05:19:40|178.44|175.64|178.56|175.76|178.56|175.76|178.44|175.64|0
1651209600000|2022-04-29 05:20:00|178.44|175.64|178.44|175.64|178.44|175.64|178.44|175.64|0
1651209610000|2022-04-29 05:20:10|178.56|175.76|178.56|175.76|178.56|175.76|178.56|175.76|0
1651209620000|2022-04-29 05:20:20|178.5|175.7|178.56|175.76|178.56|175.76|178.5|175.7|0
1651209630000|2022-04-29 05:20:30|178.44|175.64|178.44|175.64|178.44|175.64|178.44|175.64|0
1651209640000|2022-04-29 05:20:40|178.39|175.59|178.44|175.64|178.44|175.64|178.39|175.59|0
1651209650000|2022-04-29 05:20:50|178.33|175.53|178.67|175.87|178.67|175.87|178.33|175.53|0
1651209660000|2022-04-29 05:21:00|178.79|175.99|179.82|177.02|179.82|177.02|178.79|175.99|0
1651209670000|2022-04-29 05:21:10|179.71|176.91|179.71|176.91|179.71|176.91|179.59|176.79|0
1651209680000|2022-04-29 05:21:20|179.59|176.79|179.82|177.02|179.82|177.02|179.59|176.79|0
1651209690000|2022-04-29 05:21:30|179.94|177.14|179.88|177.08|179.94|177.14|179.88|177.08|0
1651209700000|2022-04-29 05:21:40|179.94|177.14|179.82|177.02|179.94|177.14|179.82|177.02|0
1651209710000|2022-04-29 05:21:50|179.94|177.14|180.17|177.37|180.17|177.37|179.94|177.14|0
1651209720000|2022-04-29 05:22:00|180.29|177.49|180.4|177.6|180.4|177.6|180.29|177.49|0
1651209730000|2022-04-29 05:22:10|180.52|177.72|180.4|177.6|180.52|177.72|180.4|177.6|0
1651209740000|2022-04-29 05:22:20|180.29|177.49|180.11|177.31|180.29|177.49|180.05|177.25|0
1651209750000|2022-04-29 05:22:30|179.94|177.14|180.05|177.25|180.05|177.25|179.94|177.14|0
1651209760000|2022-04-29 05:22:40|179.94|177.14|180.05|177.25|180.05|177.25|179.88|177.08|0
1651209770000|2022-04-29 05:22:50|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651209780000|2022-04-29 05:23:00|179.88|177.08|179.88|177.08|179.88|177.08|179.88|177.08|0
1651209790000|2022-04-29 05:23:10|179.82|177.02|179.82|177.02|179.82|177.02|179.82|177.02|0
1651209800000|2022-04-29 05:23:20|179.94|177.14|179.94|177.14|180.05|177.25|179.94|177.14|0
1651209810000|2022-04-29 05:23:30|180.05|177.25|180.28|177.48|180.28|177.48|180.05|177.25|0
1651209820000|2022-04-29 05:23:40|180.23|177.43|179.94|177.14|180.23|177.43|179.94|177.14|0
1651209830000|2022-04-29 05:23:50|180.05|177.25|180.11|177.31|180.17|177.37|180.05|177.25|0
1651209840000|2022-04-29 05:24:00|180.17|177.37|179.94|177.14|180.17|177.37|179.82|177.02|0
1651209850000|2022-04-29 05:24:10|180|177.2|180.05|177.25|180.05|177.25|180|177.2|0
1651209860000|2022-04-29 05:24:20|180|177.2|179.82|177.02|180.05|177.25|179.82|177.02|0
1651209870000|2022-04-29 05:24:30|179.77|176.97|179.71|176.91|179.77|176.97|179.71|176.91|0
1651209880000|2022-04-29 05:24:40|179.59|176.79|179.48|176.68|179.59|176.79|179.48|176.68|0
1651209890000|2022-04-29 05:24:50|179.36|176.56|179.36|176.56|179.42|176.62|179.36|176.56|0
1651209900000|2022-04-29 05:25:00|179.48|176.68|179.47|176.67|179.59|176.79|179.47|176.67|0
1651209910000|2022-04-29 05:25:10|179.3|176.5|179.3|176.5|179.3|176.5|179.3|176.5|0
1651209920000|2022-04-29 05:25:20|179.36|176.56|179.24|176.44|179.36|176.56|179.24|176.44|0
1651209940000|2022-04-29 05:25:40|179.36|176.56|179.13|176.33|179.36|176.56|179.13|176.33|0
1651209950000|2022-04-29 05:25:50|179.24|176.44|179.24|176.44|179.24|176.44|179.24|176.44|0
1651209960000|2022-04-29 05:26:00|179.3|176.5|179.42|176.62|179.42|176.62|179.3|176.5|0
1651209970000|2022-04-29 05:26:10|179.36|176.56|179.36|176.56|179.36|176.56|179.36|176.56|0
1651209980000|2022-04-29 05:26:20|179.42|176.62|179.36|176.56|179.47|176.67|179.24|176.44|0
1651209990000|2022-04-29 05:26:30|179.42|176.62|179.42|176.62|179.42|176.62|179.42|176.62|0
1651210000000|2022-04-29 05:26:40|179.47|176.67|179.42|176.62|179.47|176.67|179.42|176.62|0
1651210010000|2022-04-29 05:26:50|179.36|176.56|179.3|176.5|179.42|176.62|179.3|176.5|0
1651210020000|2022-04-29 05:27:00|179.36|176.56|179.24|176.44|179.36|176.56|179.19|176.39|0
1651210030000|2022-04-29 05:27:10|179.13|176.33|179.13|176.33|179.13|176.33|179.13|176.33|0
1651210040000|2022-04-29 05:27:20|179.01|176.21|179.01|176.21|179.01|176.21|179.01|176.21|0
1651210050000|2022-04-29 05:27:30|178.96|176.16|179.01|176.21|179.01|176.21|178.96|176.16|0
1651210060000|2022-04-29 05:27:40|179.07|176.27|179.07|176.27|179.13|176.33|179.07|176.27|0
1651210070000|2022-04-29 05:27:50|179.13|176.33|179.24|176.44|179.24|176.44|179.07|176.27|0
1651210080000|2022-04-29 05:28:00|179.13|176.33|179.13|176.33|179.13|176.33|179.13|176.33|0
1651210090000|2022-04-29 05:28:10|179.07|176.27|178.96|176.16|179.07|176.27|178.96|176.16|0
1651210100000|2022-04-29 05:28:20|179.01|176.21|179.01|176.21|179.01|176.21|178.96|176.16|0
1651210110000|2022-04-29 05:28:30|178.96|176.16|178.96|176.16|178.96|176.16|178.96|176.16|0
1651210120000|2022-04-29 05:28:40|178.9|176.1|178.9|176.1|179.01|176.21|178.9|176.1|0
1651210130000|2022-04-29 05:28:50|178.96|176.16|178.9|176.1|178.96|176.16|178.9|176.1|0
1651210140000|2022-04-29 05:29:00|178.78|175.98|178.9|176.1|178.9|176.1|178.78|175.98|0
1651210150000|2022-04-29 05:29:10|179.01|176.21|178.84|176.04|179.01|176.21|178.84|176.04|0
1651210160000|2022-04-29 05:29:20|178.96|176.16|179.01|176.21|179.07|176.27|178.96|176.16|0
1651210170000|2022-04-29 05:29:30|178.96|176.16|178.96|176.16|178.96|176.16|178.9|176.1|0
1651210180000|2022-04-29 05:29:40|179.01|176.21|179.01|176.21|179.01|176.21|179.01|176.21|0
1651210190000|2022-04-29 05:29:50|178.9|176.1|178.9|176.1|178.9|176.1|178.9|176.1|0
1651210200000|2022-04-29 05:30:00|178.78|175.98|178.78|175.98|178.78|175.98|178.73|175.93|0
1651210210000|2022-04-29 05:30:10|178.73|175.93|178.84|176.04|178.84|176.04|178.73|175.93|0
1651210220000|2022-04-29 05:30:20|178.95|176.15|179.18|176.38|179.18|176.38|178.95|176.15|0
1651210230000|2022-04-29 05:30:30|179.36|176.56|179.36|176.56|179.47|176.67|179.36|176.56|0
1651210240000|2022-04-29 05:30:40|179.41|176.61|179.47|176.67|179.47|176.67|179.41|176.61|0
1651210250000|2022-04-29 05:30:50|179.3|176.5|179.12|176.32|179.35|176.55|179.12|176.32|0
1651210260000|2022-04-29 05:31:00|179.01|176.21|178.89|176.09|179.01|176.21|178.78|175.98|0
1651210270000|2022-04-29 05:31:10|179.01|176.21|179.18|176.38|179.18|176.38|179.01|176.21|0
1651210280000|2022-04-29 05:31:20|179.24|176.44|179.18|176.38|179.35|176.55|179.12|176.32|0
1651210290000|2022-04-29 05:31:30|179.12|176.32|179.18|176.38|179.18|176.38|179.12|176.32|0
1651210300000|2022-04-29 05:31:40|179.12|176.32|178.84|176.04|179.18|176.38|178.84|176.04|0
1651210310000|2022-04-29 05:31:50|178.95|176.15|178.89|176.09|178.95|176.15|178.84|176.04|0
1651210320000|2022-04-29 05:32:00|178.95|176.15|178.84|176.04|178.95|176.15|178.66|175.86|0
1651210330000|2022-04-29 05:32:10|178.89|176.09|179.01|176.21|179.01|176.21|178.89|176.09|0
1651210340000|2022-04-29 05:32:20|179.07|176.27|179.07|176.27|179.07|176.27|179.07|176.27|0
1651210350000|2022-04-29 05:32:30|179.12|176.32|179.41|176.61|179.41|176.61|179.12|176.32|0
1651210360000|2022-04-29 05:32:40|179.47|176.67|179.47|176.67|179.47|176.67|179.47|176.67|0
1651210370000|2022-04-29 05:32:50|179.3|176.5|179.01|176.21|179.3|176.5|179.01|176.21|0
1651210380000|2022-04-29 05:33:00|178.95|176.15|178.78|175.98|179.01|176.21|178.78|175.98|0
1651210390000|2022-04-29 05:33:10|178.89|176.09|178.89|176.09|179.01|176.21|178.89|176.09|0
1651210400000|2022-04-29 05:33:20|179.01|176.21|178.66|175.86|179.01|176.21|178.66|175.86|0
1651210410000|2022-04-29 05:33:30|178.78|175.98|178.61|175.81|178.78|175.98|178.55|175.75|0
1651210420000|2022-04-29 05:33:40|178.78|175.98|178.55|175.75|178.78|175.98|178.55|175.75|0
1651210430000|2022-04-29 05:33:50|178.32|175.52|178.2|175.4|178.43|175.63|178.2|175.4|0
1651210440000|2022-04-29 05:34:00|178.32|175.52|178.66|175.86|178.66|175.86|178.32|175.52|0
1651210450000|2022-04-29 05:34:10|178.72|175.92|178.66|175.86|178.84|176.04|178.66|175.86|0
1651210460000|2022-04-29 05:34:20|178.72|175.92|178.43|175.63|178.72|175.92|178.43|175.63|0
1651210470000|2022-04-29 05:34:30|178.32|175.52|178.43|175.63|178.43|175.63|178.32|175.52|0
1651210480000|2022-04-29 05:34:40|178.55|175.75|178.78|175.98|178.78|175.98|178.55|175.75|0
1651210490000|2022-04-29 05:34:50|178.84|176.04|178.72|175.92|178.84|176.04|178.72|175.92|0
1651210500000|2022-04-29 05:35:00|178.78|175.98|178.72|175.92|178.78|175.98|178.55|175.75|0
1651210510000|2022-04-29 05:35:10|178.78|175.98|178.78|175.98|178.78|175.98|178.78|175.98|0
1651210520000|2022-04-29 05:35:20|178.89|176.09|178.66|175.86|178.89|176.09|178.66|175.86|0
1651210530000|2022-04-29 05:35:30|178.55|175.75|178.43|175.63|178.55|175.75|178.43|175.63|0
1651210540000|2022-04-29 05:35:40|178.38|175.58|178.43|175.63|178.43|175.63|178.32|175.52|0
1651210560000|2022-04-29 05:36:00|178.38|175.58|178.43|175.63|178.43|175.63|178.2|175.4|0
1651210570000|2022-04-29 05:36:10|178.38|175.58|178.32|175.52|178.38|175.58|178.26|175.46|0
1651210580000|2022-04-29 05:36:20|178.43|175.63|178.32|175.52|178.43|175.63|178.2|175.4|0
1651210590000|2022-04-29 05:36:30|178.2|175.4|178.32|175.52|178.32|175.52|178.2|175.4|0
1651210600000|2022-04-29 05:36:40|178.26|175.46|178.2|175.4|178.26|175.46|178.2|175.4|0
1651210610000|2022-04-29 05:36:50|178.43|175.63|178.54|175.74|178.54|175.74|178.43|175.63|0
1651210620000|2022-04-29 05:37:00|178.43|175.63|178.43|175.63|178.43|175.63|178.43|175.63|0
1651210630000|2022-04-29 05:37:10|178.32|175.52|178.26|175.46|178.32|175.52|178.2|175.4|0
1651210640000|2022-04-29 05:37:20|178.2|175.4|178.09|175.29|178.26|175.46|178.09|175.29|0
1651210650000|2022-04-29 05:37:30|178.14|175.34|178.2|175.4|178.2|175.4|178.14|175.34|0
1651210670000|2022-04-29 05:37:50|178.09|175.29|177.97|175.17|178.09|175.29|177.97|175.17|0
1651210680000|2022-04-29 05:38:00|177.74|174.94|177.74|174.94|177.8|175|177.74|174.94|0
1651210690000|2022-04-29 05:38:10|177.63|174.83|177.86|175.06|177.86|175.06|177.63|174.83|0
1651210700000|2022-04-29 05:38:20|177.8|175|177.86|175.06|177.86|175.06|177.8|175|0
1651210710000|2022-04-29 05:38:30|177.74|174.94|177.86|175.06|177.86|175.06|177.74|174.94|0
1651210720000|2022-04-29 05:38:40|177.91|175.11|177.63|174.83|177.91|175.11|177.63|174.83|0
1651210730000|2022-04-29 05:38:50|177.74|174.94|177.74|174.94|177.74|174.94|177.74|174.94|0
1651210740000|2022-04-29 05:39:00|177.8|175|177.85|175.05|177.85|175.05|177.74|174.94|0
1651210750000|2022-04-29 05:39:10|177.74|174.94|177.63|174.83|177.74|174.94|177.63|174.83|0
1651210780000|2022-04-29 05:39:40|177.69|174.89|177.97|175.17|177.97|175.17|177.69|174.89|0
1651210790000|2022-04-29 05:39:50|177.91|175.11|177.97|175.17|177.97|175.17|177.91|175.11|0
1651210800000|2022-04-29 05:40:00|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1651210810000|2022-04-29 05:40:10|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651210820000|2022-04-29 05:40:20|177.85|175.05|177.85|175.05|177.85|175.05|177.85|175.05|0
1651210850000|2022-04-29 05:40:50|177.74|174.94|177.8|175|177.8|175|177.74|174.94|0
1651210860000|2022-04-29 05:41:00|177.85|175.05|178.08|175.28|178.08|175.28|177.8|175|0
1651210870000|2022-04-29 05:41:10|178.31|175.51|178.31|175.51|178.37|175.57|178.31|175.51|0
1651210880000|2022-04-29 05:41:20|178.43|175.63|178.43|175.63|178.43|175.63|178.43|175.63|0
1651210900000|2022-04-29 05:41:40|178.54|175.74|178.54|175.74|178.54|175.74|178.54|175.74|0
1651210920000|2022-04-29 05:42:00|178.49|175.69|178.43|175.63|178.49|175.69|178.43|175.63|0
1651210930000|2022-04-29 05:42:10|178.49|175.69|178.43|175.63|178.49|175.69|178.43|175.63|0
1651210940000|2022-04-29 05:42:20|178.31|175.51|178.31|175.51|178.31|175.51|178.31|175.51|0
1651210950000|2022-04-29 05:42:30|178.2|175.4|178.08|175.28|178.2|175.4|178.08|175.28|0
1651210960000|2022-04-29 05:42:40|178.14|175.34|178.14|175.34|178.14|175.34|178.08|175.28|0
1651210970000|2022-04-29 05:42:50|178.08|175.28|177.97|175.17|178.14|175.34|177.97|175.17|0
1651210980000|2022-04-29 05:43:00|178.08|175.28|178.14|175.34|178.14|175.34|178.08|175.28|0
1651210990000|2022-04-29 05:43:10|178.08|175.28|178.2|175.4|178.2|175.4|178.03|175.23|0
1651211000000|2022-04-29 05:43:20|178.31|175.51|178.25|175.45|178.31|175.51|178.25|175.45|0
1651211010000|2022-04-29 05:43:30|178.2|175.4|178.19|175.39|178.2|175.4|178.19|175.39|0
1651211020000|2022-04-29 05:43:40|177.97|175.17|178.08|175.28|178.08|175.28|177.97|175.17|0
1651211030000|2022-04-29 05:43:50|178.19|175.39|178.31|175.51|178.31|175.51|178.19|175.39|0
1651211040000|2022-04-29 05:44:00|178.19|175.39|178.19|175.39|178.19|175.39|178.19|175.39|0
1651211050000|2022-04-29 05:44:10|178.25|175.45|178.31|175.51|178.31|175.51|178.25|175.45|0
1651211070000|2022-04-29 05:44:30|178.37|175.57|178.31|175.51|178.37|175.57|178.31|175.51|0
1651211080000|2022-04-29 05:44:40|178.42|175.62|178.42|175.62|178.42|175.62|178.42|175.62|0
1651211090000|2022-04-29 05:44:50|178.37|175.57|178.31|175.51|178.37|175.57|178.31|175.51|0
1651211100000|2022-04-29 05:45:00|178.08|175.28|178.02|175.22|178.19|175.39|178.02|175.22|0
1651211110000|2022-04-29 05:45:10|178.08|175.28|178.08|175.28|178.08|175.28|178.08|175.28|0
1651211120000|2022-04-29 05:45:20|177.96|175.16|177.96|175.16|178.08|175.28|177.96|175.16|0
1651211130000|2022-04-29 05:45:30|178.08|175.28|178.08|175.28|178.08|175.28|178.08|175.28|0
1651211150000|2022-04-29 05:45:50|178.14|175.34|177.96|175.16|178.14|175.34|177.85|175.05|0
1651211160000|2022-04-29 05:46:00|178.19|175.39|178.08|175.28|178.19|175.39|178.08|175.28|0
1651211170000|2022-04-29 05:46:10|178.31|175.51|178.14|175.34|178.31|175.51|178.14|175.34|0
1651211180000|2022-04-29 05:46:20|178.08|175.28|178.08|175.28|178.08|175.28|178.08|175.28|0
1651211190000|2022-04-29 05:46:30|178.31|175.51|178.31|175.51|178.31|175.51|178.31|175.51|0
1651211200000|2022-04-29 05:46:40|178.19|175.39|178.08|175.28|178.19|175.39|178.08|175.28|0
1651211210000|2022-04-29 05:46:50|178.19|175.39|178.19|175.39|178.25|175.45|178.08|175.28|0
1651211220000|2022-04-29 05:47:00|178.31|175.51|178.19|175.39|178.31|175.51|178.19|175.39|0
1651211230000|2022-04-29 05:47:10|178.14|175.34|178.25|175.45|178.25|175.45|178.08|175.28|0
1651211240000|2022-04-29 05:47:20|178.31|175.51|178.31|175.51|178.31|175.51|178.19|175.39|0
1651211280000|2022-04-29 05:48:00|178.08|175.28|178.08|175.28|178.08|175.28|177.96|175.16|0
1651211290000|2022-04-29 05:48:10|178.02|175.22|177.96|175.16|178.02|175.22|177.96|175.16|0
1651211300000|2022-04-29 05:48:20|178.08|175.28|177.96|175.16|178.08|175.28|177.96|175.16|0
1651211310000|2022-04-29 05:48:30|177.85|175.05|178.08|175.28|178.08|175.28|177.85|175.05|0
1651211320000|2022-04-29 05:48:40|178.19|175.39|178.14|175.34|178.19|175.39|178.08|175.28|0
1651211340000|2022-04-29 05:49:00|178.08|175.28|178.19|175.39|178.19|175.39|178.08|175.28|0
1651211350000|2022-04-29 05:49:10|178.14|175.34|178.08|175.28|178.14|175.34|178.08|175.28|0
1651211360000|2022-04-29 05:49:20|178.02|175.22|177.96|175.16|178.02|175.22|177.96|175.16|0
1651211380000|2022-04-29 05:49:40|177.91|175.11|178.19|175.39|178.25|175.45|177.91|175.11|0
1651211390000|2022-04-29 05:49:50|178.3|175.5|178.42|175.62|178.48|175.68|178.3|175.5|0
1651211400000|2022-04-29 05:50:00|178.48|175.68|178.42|175.62|178.48|175.68|178.42|175.62|0
1651211410000|2022-04-29 05:50:10|178.53|175.73|178.53|175.73|178.53|175.73|178.53|175.73|0
1651211420000|2022-04-29 05:50:20|178.42|175.62|178.53|175.73|178.53|175.73|178.42|175.62|0
1651211430000|2022-04-29 05:50:30|178.48|175.68|178.65|175.85|178.65|175.85|178.48|175.68|0
1651211440000|2022-04-29 05:50:40|178.71|175.91|178.76|175.96|178.76|175.96|178.71|175.91|0
1651211450000|2022-04-29 05:50:50|178.99|176.19|178.99|176.19|179.05|176.25|178.99|176.19|0
1651211460000|2022-04-29 05:51:00|178.82|176.02|178.82|176.02|178.99|176.19|178.82|176.02|0
1651211470000|2022-04-29 05:51:10|178.76|175.96|178.76|175.96|178.82|176.02|178.76|175.96|0
1651211480000|2022-04-29 05:51:20|178.88|176.08|179.05|176.25|179.05|176.25|178.88|176.08|0
1651211490000|2022-04-29 05:51:30|179.11|176.31|179.11|176.31|179.22|176.42|179.11|176.31|0
1651211500000|2022-04-29 05:51:40|179.17|176.37|179.34|176.54|179.34|176.54|179.17|176.37|0
1651211510000|2022-04-29 05:51:50|179.22|176.42|179.22|176.42|179.22|176.42|179.22|176.42|0
1651211520000|2022-04-29 05:52:00|179.34|176.54|179.34|176.54|179.34|176.54|179.34|176.54|0
1651211530000|2022-04-29 05:52:10|179.11|176.31|178.99|176.19|179.11|176.31|178.99|176.19|0
1651211540000|2022-04-29 05:52:20|178.94|176.14|178.88|176.08|178.94|176.14|178.88|176.08|0
1651211550000|2022-04-29 05:52:30|178.99|176.19|179.11|176.31|179.11|176.31|178.99|176.19|0
1651211560000|2022-04-29 05:52:40|179.05|176.25|178.99|176.19|179.05|176.25|178.99|176.19|0
1651211570000|2022-04-29 05:52:50|179.11|176.31|179.11|176.31|179.11|176.31|179.11|176.31|0
1651211580000|2022-04-29 05:53:00|179.05|176.25|179.11|176.31|179.11|176.31|179.05|176.25|0
1651211590000|2022-04-29 05:53:10|179.17|176.37|179.11|176.31|179.22|176.42|179.11|176.31|0
1651211600000|2022-04-29 05:53:20|179.22|176.42|179.34|176.54|179.34|176.54|179.22|176.42|0
1651211610000|2022-04-29 05:53:30|179.45|176.65|179.8|177|179.8|177|179.45|176.65|0
1651211620000|2022-04-29 05:53:40|179.68|176.88|179.57|176.77|179.68|176.88|179.57|176.77|0
1651211630000|2022-04-29 05:53:50|179.68|176.88|179.57|176.77|179.68|176.88|179.57|176.77|0
1651211640000|2022-04-29 05:54:00|179.63|176.83|179.68|176.88|179.74|176.94|179.63|176.83|0
1651211650000|2022-04-29 05:54:10|179.74|176.94|179.8|177|179.8|177|179.74|176.94|0
1651211660000|2022-04-29 05:54:20|179.91|177.11|179.97|177.17|179.97|177.17|179.91|177.11|0
1651211670000|2022-04-29 05:54:30|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651211680000|2022-04-29 05:54:40|179.91|177.11|180.03|177.23|180.03|177.23|179.91|177.11|0
1651211690000|2022-04-29 05:54:50|180.09|177.29|179.91|177.11|180.09|177.29|179.91|177.11|0
1651211700000|2022-04-29 05:55:00|180.14|177.34|180.09|177.29|180.14|177.34|180.03|177.23|0
1651211710000|2022-04-29 05:55:10|180.14|177.34|179.91|177.11|180.14|177.34|179.91|177.11|0
1651211720000|2022-04-29 05:55:20|179.97|177.17|179.97|177.17|179.97|177.17|179.97|177.17|0
1651211730000|2022-04-29 05:55:30|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651211740000|2022-04-29 05:55:40|179.91|177.11|180.03|177.23|180.03|177.23|179.91|177.11|0
1651211750000|2022-04-29 05:55:50|179.91|177.11|179.91|177.11|179.91|177.11|179.91|177.11|0
1651211760000|2022-04-29 05:56:00|180.03|177.23|180.03|177.23|180.03|177.23|180.03|177.23|0
1651211770000|2022-04-29 05:56:10|180.14|177.34|179.97|177.17|180.14|177.34|179.97|177.17|0
1651211780000|2022-04-29 05:56:20|180.09|177.29|180.14|177.34|180.14|177.34|180.09|177.29|0
1651211790000|2022-04-29 05:56:30|180.26|177.46|180.6|177.8|180.6|177.8|180.26|177.46|0
1651211800000|2022-04-29 05:56:40|180.72|177.92|180.49|177.69|180.72|177.92|180.49|177.69|0
1651211810000|2022-04-29 05:56:50|180.37|177.57|180.49|177.69|180.49|177.69|180.37|177.57|0
1651211830000|2022-04-29 05:57:10|180.55|177.75|180.49|177.69|180.6|177.8|180.49|177.69|0
1651211840000|2022-04-29 05:57:20|180.37|177.57|180.49|177.69|180.49|177.69|180.37|177.57|0
1651211850000|2022-04-29 05:57:30|180.43|177.63|180.14|177.34|180.43|177.63|180.14|177.34|0
1651211870000|2022-04-29 05:57:50|179.91|177.11|179.91|177.11|179.91|177.11|179.91|177.11|0
1651211880000|2022-04-29 05:58:00|179.79|176.99|179.79|176.99|180.02|177.22|179.79|176.99|0
1651211890000|2022-04-29 05:58:10|179.56|176.76|179.56|176.76|179.56|176.76|179.56|176.76|0
1651211900000|2022-04-29 05:58:20|179.45|176.65|179.56|176.76|179.56|176.76|179.45|176.65|0
1651211910000|2022-04-29 05:58:30|179.45|176.65|179.56|176.76|179.56|176.76|179.45|176.65|0
1651211920000|2022-04-29 05:58:40|179.45|176.65|179.45|176.65|179.45|176.65|179.45|176.65|0
1651211930000|2022-04-29 05:58:50|179.33|176.53|179.22|176.42|179.33|176.53|179.22|176.42|0
1651211940000|2022-04-29 05:59:00|179.1|176.3|178.99|176.19|179.1|176.3|178.99|176.19|0
1651211950000|2022-04-29 05:59:10|178.87|176.07|179.1|176.3|179.1|176.3|178.87|176.07|0
1651211960000|2022-04-29 05:59:20|179.22|176.42|178.99|176.19|179.22|176.42|178.99|176.19|0
1651211970000|2022-04-29 05:59:30|179.1|176.3|178.99|176.19|179.1|176.3|178.99|176.19|0
1651211980000|2022-04-29 05:59:40|178.87|176.07|178.87|176.07|178.87|176.07|178.87|176.07|0
1651211990000|2022-04-29 05:59:50|178.99|176.19|178.99|176.19|178.99|176.19|178.87|176.07|0
1651212000000|2022-04-29 06:00:00|179.1|176.3|179.1|176.3|179.16|176.36|179.1|176.3|0
1651212010000|2022-04-29 06:00:10|179.16|176.36|179.16|176.36|179.22|176.42|179.16|176.36|0
1651212020000|2022-04-29 06:00:20|179.45|176.65|179.45|176.65|179.45|176.65|179.33|176.53|0
1651212030000|2022-04-29 06:00:30|179.33|176.53|179.56|176.76|179.56|176.76|179.33|176.53|0
1651212040000|2022-04-29 06:00:40|179.62|176.82|179.91|177.11|179.91|177.11|179.62|176.82|0
1651212050000|2022-04-29 06:00:50|180.14|177.34|180.02|177.22|180.14|177.34|180.02|177.22|0
1651212060000|2022-04-29 06:01:00|180.25|177.45|180.48|177.68|180.48|177.68|180.25|177.45|0
1651212070000|2022-04-29 06:01:10|180.54|177.74|180.6|177.8|180.6|177.8|180.54|177.74|0
1651212080000|2022-04-29 06:01:20|180.48|177.68|180.48|177.68|180.48|177.68|180.48|177.68|0
1651212090000|2022-04-29 06:01:30|180.78|177.98|180.78|177.98|180.78|177.98|180.72|177.92|0
1651212100000|2022-04-29 06:01:40|180.71|177.91|180.6|177.8|180.71|177.91|180.6|177.8|0
1651212110000|2022-04-29 06:01:50|180.48|177.68|180.37|177.57|180.48|177.68|180.37|177.57|0
1651212120000|2022-04-29 06:02:00|180.14|177.34|179.91|177.11|180.14|177.34|179.91|177.11|0
1651212130000|2022-04-29 06:02:10|180.02|177.22|180.02|177.22|180.02|177.22|180.02|177.22|0
1651212140000|2022-04-29 06:02:20|180.14|177.34|179.9|177.1|180.14|177.34|179.9|177.1|0
1651212150000|2022-04-29 06:02:30|179.79|176.99|179.67|176.87|179.79|176.99|179.67|176.87|0
1651212160000|2022-04-29 06:02:40|179.79|176.99|179.9|177.1|179.9|177.1|179.79|176.99|0
1651212180000|2022-04-29 06:03:00|180.37|177.57|180.25|177.45|180.37|177.57|180.14|177.34|0
1651212190000|2022-04-29 06:03:10|180.48|177.68|180.71|177.91|180.77|177.97|180.48|177.68|0
1651212200000|2022-04-29 06:03:20|180.48|177.68|180.02|177.22|180.48|177.68|180.02|177.22|0
1651212210000|2022-04-29 06:03:30|179.9|177.1|179.33|176.53|179.9|177.1|179.33|176.53|0
1651212220000|2022-04-29 06:03:40|179.44|176.64|179.39|176.59|179.44|176.64|179.39|176.59|0
1651212230000|2022-04-29 06:03:50|179.44|176.64|179.1|176.3|179.44|176.64|179.1|176.3|0
1651212240000|2022-04-29 06:04:00|179.16|176.36|178.75|175.95|179.16|176.36|178.75|175.95|0
1651212250000|2022-04-29 06:04:10|178.64|175.84|178.52|175.72|178.64|175.84|178.29|175.49|0
1651212260000|2022-04-29 06:04:20|178.47|175.67|178.47|175.67|178.47|175.67|178.35|175.55|0
1651212270000|2022-04-29 06:04:30|178.41|175.61|178.35|175.55|178.41|175.61|178.29|175.49|0
1651212280000|2022-04-29 06:04:40|178.18|175.38|178.18|175.38|178.18|175.38|178.18|175.38|0
1651212290000|2022-04-29 06:04:50|178.12|175.32|177.89|175.09|178.18|175.38|177.89|175.09|0
1651212300000|2022-04-29 06:05:00|177.72|174.92|177.6|174.8|177.83|175.03|177.6|174.8|0
1651212310000|2022-04-29 06:05:10|177.43|174.63|176.46|173.66|177.43|174.63|176.35|173.55|0
1651212320000|2022-04-29 06:05:20|176.35|173.55|176.12|173.32|176.35|173.55|176.12|173.32|0
1651212330000|2022-04-29 06:05:30|176.35|173.55|176.46|173.66|176.46|173.66|176.35|173.55|0
1651212340000|2022-04-29 06:05:40|176.23|173.43|176.12|173.32|176.23|173.43|176.12|173.32|0
1651212350000|2022-04-29 06:05:50|176.35|173.55|176.23|173.43|176.46|173.66|176.23|173.43|0
1651212360000|2022-04-29 06:06:00|176.29|173.49|176.23|173.43|176.35|173.55|176.23|173.43|0
1651212370000|2022-04-29 06:06:10|176.35|173.55|176.35|173.55|176.35|173.55|176.35|173.55|0
1651212380000|2022-04-29 06:06:20|176.23|173.43|176.12|173.32|176.23|173.43|176.12|173.32|0
1651212390000|2022-04-29 06:06:30|176.18|173.38|176.12|173.32|176.18|173.38|176.12|173.32|0
1651212400000|2022-04-29 06:06:40|176.18|173.38|176.23|173.43|176.23|173.43|176.18|173.38|0
1651212410000|2022-04-29 06:06:50|176.35|173.55|176.35|173.55|176.35|173.55|176.35|173.55|0
1651212420000|2022-04-29 06:07:00|176.12|173.32|176.12|173.32|176.35|173.55|176.12|173.32|0
1651212430000|2022-04-29 06:07:10|176.01|173.21|175.67|172.87|176.01|173.21|175.67|172.87|0
1651212440000|2022-04-29 06:07:20|175.89|173.09|176.12|173.32|176.12|173.32|175.89|173.09|0
1651212450000|2022-04-29 06:07:30|176.23|173.43|176.35|173.55|176.35|173.55|176.23|173.43|0
1651212460000|2022-04-29 06:07:40|176.46|173.66|176.69|173.89|176.75|173.95|176.46|173.66|0
1651212470000|2022-04-29 06:07:50|176.46|173.66|176.57|173.77|176.57|173.77|176.46|173.66|0
1651212480000|2022-04-29 06:08:00|176.63|173.83|176.69|173.89|176.69|173.89|176.57|173.77|0
1651212490000|2022-04-29 06:08:10|176.46|173.66|176.35|173.55|176.46|173.66|176.35|173.55|0
1651212500000|2022-04-29 06:08:20|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1651212510000|2022-04-29 06:08:30|176.35|173.55|176.23|173.43|176.35|173.55|176.23|173.43|0
1651212520000|2022-04-29 06:08:40|176.46|173.66|176.46|173.66|176.46|173.66|176.35|173.55|0
1651212530000|2022-04-29 06:08:50|176.35|173.55|176.46|173.66|176.46|173.66|176.35|173.55|0
1651212540000|2022-04-29 06:09:00|176.52|173.72|176.57|173.77|176.69|173.89|176.52|173.72|0
1651212560000|2022-04-29 06:09:20|176.69|173.89|176.46|173.66|176.69|173.89|176.46|173.66|0
1651212570000|2022-04-29 06:09:30|176.57|173.77|176.57|173.77|176.57|173.77|176.52|173.72|0
1651212580000|2022-04-29 06:09:40|176.52|173.72|176.34|173.54|176.52|173.72|176.34|173.54|0
1651212590000|2022-04-29 06:09:50|176.4|173.6|176.46|173.66|176.46|173.66|176.34|173.54|0
1651212600000|2022-04-29 06:10:00|176.69|173.89|176.75|173.95|176.75|173.95|176.69|173.89|0
1651212610000|2022-04-29 06:10:10|176.69|173.89|177.03|174.23|177.03|174.23|176.69|173.89|0
1651212620000|2022-04-29 06:10:20|176.97|174.17|176.91|174.11|177.03|174.23|176.91|174.11|0
1651212630000|2022-04-29 06:10:30|177.03|174.23|177.26|174.46|177.26|174.46|177.03|174.23|0
1651212640000|2022-04-29 06:10:40|177.37|174.57|177.37|174.57|177.37|174.57|177.37|174.57|0
1651212650000|2022-04-29 06:10:50|177.43|174.63|177.37|174.57|177.43|174.63|177.37|174.57|0
1651212660000|2022-04-29 06:11:00|177.54|174.74|178|175.2|178|175.2|177.54|174.74|0
1651212670000|2022-04-29 06:11:10|178.06|175.26|177.94|175.14|178.06|175.26|177.83|175.03|0
1651212680000|2022-04-29 06:11:20|178.06|175.26|178.12|175.32|178.17|175.37|178.06|175.26|0
1651212690000|2022-04-29 06:11:30|178.06|175.26|178.12|175.32|178.12|175.32|178.06|175.26|0
1651212700000|2022-04-29 06:11:40|178.06|175.26|178.17|175.37|178.17|175.37|178.06|175.26|0
1651212710000|2022-04-29 06:11:50|178.29|175.49|178.8|176|178.86|176.06|178.29|175.49|0
1651212720000|2022-04-29 06:12:00|178.74|175.94|178.4|175.6|178.74|175.94|178.4|175.6|0
1651212730000|2022-04-29 06:12:10|178.46|175.66|178.17|175.37|178.46|175.66|178.17|175.37|0
1651212740000|2022-04-29 06:12:20|178.06|175.26|178.06|175.26|178.06|175.26|178.06|175.26|0
1651212750000|2022-04-29 06:12:30|178.17|175.37|178.4|175.6|178.4|175.6|178.17|175.37|0
1651212760000|2022-04-29 06:12:40|178.29|175.49|178.51|175.71|178.51|175.71|178.29|175.49|0
1651212770000|2022-04-29 06:12:50|178.46|175.66|178.57|175.77|178.63|175.83|178.46|175.66|0
1651212780000|2022-04-29 06:13:00|178.4|175.6|178.51|175.71|178.51|175.71|178.4|175.6|0
1651212790000|2022-04-29 06:13:10|178.74|175.94|179.09|176.29|179.09|176.29|178.74|175.94|0
1651212800000|2022-04-29 06:13:20|179.15|176.35|179.09|176.29|179.32|176.52|179.09|176.29|0
1651212810000|2022-04-29 06:13:30|179.15|176.35|179.2|176.4|179.2|176.4|179.09|176.29|0
1651212820000|2022-04-29 06:13:40|178.97|176.17|178.8|176|178.97|176.17|178.8|176|0
1651212830000|2022-04-29 06:13:50|178.86|176.06|178.63|175.83|178.86|176.06|178.63|175.83|0
1651212840000|2022-04-29 06:14:00|178.57|175.77|178.28|175.48|178.57|175.77|178.28|175.48|0
1651212850000|2022-04-29 06:14:10|178.23|175.43|178.4|175.6|178.4|175.6|178.23|175.43|0
1651212860000|2022-04-29 06:14:20|178.51|175.71|178.74|175.94|178.74|175.94|178.51|175.71|0
1651212870000|2022-04-29 06:14:30|178.86|176.06|178.86|176.06|178.97|176.17|178.86|176.06|0
1651212880000|2022-04-29 06:14:40|178.74|175.94|178.69|175.89|178.74|175.94|178.69|175.89|0
1651212890000|2022-04-29 06:14:50|178.63|175.83|178.4|175.6|178.63|175.83|178.4|175.6|0
1651212900000|2022-04-29 06:15:00|178.28|175.48|178.28|175.48|178.28|175.48|178.17|175.37|0
1651212910000|2022-04-29 06:15:10|177.94|175.14|178.05|175.25|178.05|175.25|177.82|175.02|0
1651212920000|2022-04-29 06:15:20|177.88|175.08|177.94|175.14|177.94|175.14|177.88|175.08|0
1651212930000|2022-04-29 06:15:30|178.05|175.25|178.17|175.37|178.17|175.37|178.05|175.25|0
1651212940000|2022-04-29 06:15:40|177.94|175.14|177.82|175.02|177.94|175.14|177.82|175.02|0
1651212950000|2022-04-29 06:15:50|177.94|175.14|177.71|174.91|177.94|175.14|177.71|174.91|0
1651212960000|2022-04-29 06:16:00|177.59|174.79|177.02|174.22|177.59|174.79|176.91|174.11|0
1651212970000|2022-04-29 06:16:10|176.91|174.11|176.91|174.11|176.91|174.11|176.91|174.11|0
1651212980000|2022-04-29 06:16:20|177.02|174.22|177.25|174.45|177.25|174.45|177.02|174.22|0
1651212990000|2022-04-29 06:16:30|177.48|174.68|177.77|174.97|177.77|174.97|177.48|174.68|0
1651213000000|2022-04-29 06:16:40|177.94|175.14|178.11|175.31|178.11|175.31|177.94|175.14|0
1651213010000|2022-04-29 06:16:50|178.17|175.37|178.11|175.31|178.17|175.37|177.94|175.14|0
1651213020000|2022-04-29 06:17:00|178.05|175.25|177.94|175.14|178.05|175.25|177.88|175.08|0
1651213030000|2022-04-29 06:17:10|178.05|175.25|178.05|175.25|178.17|175.37|177.94|175.14|0
1651213040000|2022-04-29 06:17:20|178.34|175.54|178.46|175.66|178.46|175.66|178.34|175.54|0
1651213050000|2022-04-29 06:17:30|178.34|175.54|178.17|175.37|178.4|175.6|178.17|175.37|0
1651213060000|2022-04-29 06:17:40|178.28|175.48|178.51|175.71|178.51|175.71|178.28|175.48|0
1651213070000|2022-04-29 06:17:50|178.86|176.06|179.08|176.28|179.26|176.46|178.86|176.06|0
1651213080000|2022-04-29 06:18:00|178.91|176.11|178.97|176.17|179.08|176.28|178.91|176.11|0
1651213090000|2022-04-29 06:18:10|179.03|176.23|178.97|176.17|179.08|176.28|178.97|176.17|0
1651213100000|2022-04-29 06:18:20|178.91|176.11|178.62|175.82|178.91|176.11|178.62|175.82|0
1651213110000|2022-04-29 06:18:30|178.39|175.59|178.62|175.82|178.62|175.82|178.39|175.59|0
1651213120000|2022-04-29 06:18:40|178.68|175.88|178.85|176.05|178.85|176.05|178.68|175.88|0
1651213130000|2022-04-29 06:18:50|178.97|176.17|178.62|175.82|178.97|176.17|178.62|175.82|0
1651213140000|2022-04-29 06:19:00|178.51|175.71|178.51|175.71|178.51|175.71|178.45|175.65|0
1651213150000|2022-04-29 06:19:10|178.8|176|178.74|175.94|178.8|176|178.74|175.94|0
1651213160000|2022-04-29 06:19:20|178.51|175.71|178.51|175.71|178.51|175.71|178.51|175.71|0
1651213170000|2022-04-29 06:19:30|178.45|175.65|178.62|175.82|178.62|175.82|178.39|175.59|0
1651213180000|2022-04-29 06:19:40|178.51|175.71|177.82|175.02|178.51|175.71|177.82|175.02|0
1651213190000|2022-04-29 06:19:50|177.94|175.14|178.05|175.25|178.11|175.31|177.94|175.14|0
1651213200000|2022-04-29 06:20:00|178.16|175.36|178.16|175.36|178.16|175.36|178.16|175.36|0
1651213210000|2022-04-29 06:20:10|178.05|175.25|177.59|174.79|178.05|175.25|177.59|174.79|0
1651213220000|2022-04-29 06:20:20|177.71|174.91|178.05|175.25|178.05|175.25|177.71|174.91|0
1651213230000|2022-04-29 06:20:30|177.82|175.02|177.93|175.13|177.93|175.13|177.82|175.02|0
1651213240000|2022-04-29 06:20:40|178.16|175.36|178.16|175.36|178.16|175.36|178.16|175.36|0
1651213250000|2022-04-29 06:20:50|178.05|175.25|178.05|175.25|178.05|175.25|177.99|175.19|0
1651213260000|2022-04-29 06:21:00|177.82|175.02|177.93|175.13|177.93|175.13|177.82|175.02|0
1651213270000|2022-04-29 06:21:10|177.88|175.08|177.7|174.9|177.88|175.08|177.7|174.9|0
1651213280000|2022-04-29 06:21:20|177.88|175.08|177.82|175.02|177.88|175.08|177.82|175.02|0
1651213290000|2022-04-29 06:21:30|177.93|175.13|178.22|175.42|178.22|175.42|177.93|175.13|0
1651213300000|2022-04-29 06:21:40|178.28|175.48|178.28|175.48|178.39|175.59|178.28|175.48|0
1651213310000|2022-04-29 06:21:50|178.34|175.54|178.28|175.48|178.34|175.54|178.22|175.42|0
1651213320000|2022-04-29 06:22:00|178.16|175.36|178.28|175.48|178.28|175.48|178.16|175.36|0
1651213330000|2022-04-29 06:22:10|178.39|175.59|178.39|175.59|178.45|175.65|178.39|175.59|0
1651213340000|2022-04-29 06:22:20|178.51|175.71|178.68|175.88|178.68|175.88|178.39|175.59|0
1651213350000|2022-04-29 06:22:30|178.57|175.77|178.62|175.82|178.68|175.88|178.57|175.77|0
1651213360000|2022-04-29 06:22:40|178.74|175.94|178.45|175.65|178.74|175.94|178.45|175.65|0
1651213370000|2022-04-29 06:22:50|178.28|175.48|178.22|175.42|178.28|175.48|178.05|175.25|0
1651213380000|2022-04-29 06:23:00|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1651213390000|2022-04-29 06:23:10|177.82|175.02|177.93|175.13|177.93|175.13|177.82|175.02|0
1651213400000|2022-04-29 06:23:20|177.82|175.02|177.93|175.13|177.93|175.13|177.82|175.02|0
1651213410000|2022-04-29 06:23:30|178.16|175.36|178.16|175.36|178.16|175.36|178.05|175.25|0
1651213420000|2022-04-29 06:23:40|178.11|175.31|177.88|175.08|178.11|175.31|177.82|175.02|0
1651213430000|2022-04-29 06:23:50|177.93|175.13|177.88|175.08|177.99|175.19|177.88|175.08|0
1651213440000|2022-04-29 06:24:00|177.93|175.13|177.53|174.73|177.93|175.13|177.53|174.73|0
1651213450000|2022-04-29 06:24:10|177.13|174.33|177.25|174.45|177.25|174.45|177.13|174.33|0
1651213460000|2022-04-29 06:24:20|177.24|174.44|176.45|173.65|177.24|174.44|176.45|173.65|0
1651213470000|2022-04-29 06:24:30|176.56|173.76|176.45|173.65|176.56|173.76|176.45|173.65|0
1651213480000|2022-04-29 06:24:40|176.56|173.76|177.02|174.22|177.02|174.22|176.56|173.76|0
1651213490000|2022-04-29 06:24:50|177.13|174.33|176.9|174.1|177.13|174.33|176.79|173.99|0
1651213500000|2022-04-29 06:25:00|176.79|173.99|176.96|174.16|177.13|174.33|176.79|173.99|0
1651213510000|2022-04-29 06:25:10|177.02|174.22|177.19|174.39|177.19|174.39|177.02|174.22|0
1651213520000|2022-04-29 06:25:20|177.47|174.67|177.36|174.56|177.47|174.67|177.3|174.5|0
1651213530000|2022-04-29 06:25:30|177.24|174.44|177.36|174.56|177.36|174.56|177.24|174.44|0
1651213540000|2022-04-29 06:25:40|177.24|174.44|177.47|174.67|177.47|174.67|177.24|174.44|0
1651213550000|2022-04-29 06:25:50|177.3|174.5|177.36|174.56|177.36|174.56|177.13|174.33|0
1651213560000|2022-04-29 06:26:00|177.47|174.67|177.59|174.79|177.59|174.79|177.47|174.67|0
1651213570000|2022-04-29 06:26:10|177.53|174.73|177.59|174.79|177.59|174.79|177.36|174.56|0
1651213580000|2022-04-29 06:26:20|177.47|174.67|177.59|174.79|177.59|174.79|177.47|174.67|0
1651213590000|2022-04-29 06:26:30|177.47|174.67|177.19|174.39|177.47|174.67|177.19|174.39|0
1651213600000|2022-04-29 06:26:40|177.36|174.56|177.24|174.44|177.36|174.56|177.24|174.44|0
1651213610000|2022-04-29 06:26:50|177.13|174.33|177.24|174.44|177.24|174.44|177.13|174.33|0
1651213620000|2022-04-29 06:27:00|177.36|174.56|177.7|174.9|177.7|174.9|177.36|174.56|0
1651213630000|2022-04-29 06:27:10|177.59|174.79|177.42|174.62|177.59|174.79|177.42|174.62|0
1651213640000|2022-04-29 06:27:20|177.36|174.56|177.13|174.33|177.36|174.56|177.13|174.33|0
1651213650000|2022-04-29 06:27:30|177.07|174.27|176.9|174.1|177.13|174.33|176.9|174.1|0
1651213660000|2022-04-29 06:27:40|176.79|173.99|176.9|174.1|176.9|174.1|176.79|173.99|0
1651213670000|2022-04-29 06:27:50|176.96|174.16|176.9|174.1|177.01|174.21|176.9|174.1|0
1651213680000|2022-04-29 06:28:00|176.84|174.04|176.56|173.76|176.84|174.04|176.56|173.76|0
1651213690000|2022-04-29 06:28:10|176.22|173.42|176.44|173.64|176.44|173.64|176.22|173.42|0
1651213700000|2022-04-29 06:28:20|176.67|173.87|176.78|173.98|176.78|173.98|176.67|173.87|0
1651213710000|2022-04-29 06:28:30|176.96|174.16|176.67|173.87|176.96|174.16|176.67|173.87|0
1651213720000|2022-04-29 06:28:40|176.78|173.98|177.01|174.21|177.01|174.21|176.56|173.76|0
1651213730000|2022-04-29 06:28:50|176.9|174.1|176.62|173.82|176.9|174.1|176.62|173.82|0
1651213740000|2022-04-29 06:29:00|176.67|173.87|176.78|173.98|176.78|173.98|176.67|173.87|0
1651213750000|2022-04-29 06:29:10|176.73|173.93|176.56|173.76|176.73|173.93|176.44|173.64|0
1651213760000|2022-04-29 06:29:20|176.44|173.64|176.33|173.53|176.44|173.64|176.33|173.53|0
1651213770000|2022-04-29 06:29:30|176.44|173.64|176.5|173.7|176.56|173.76|176.44|173.64|0
1651213780000|2022-04-29 06:29:40|176.62|173.82|176.9|174.1|176.9|174.1|176.62|173.82|0
1651213790000|2022-04-29 06:29:50|176.67|173.87|176.67|173.87|176.9|174.1|176.67|173.87|0
1651213800000|2022-04-29 06:30:00|176.56|173.76|176.67|173.87|176.78|173.98|176.56|173.76|0
1651213810000|2022-04-29 06:30:10|176.78|173.98|177.13|174.33|177.13|174.33|176.78|173.98|0
1651213820000|2022-04-29 06:30:20|177.24|174.44|177.35|174.55|177.35|174.55|177.24|174.44|0
1651213830000|2022-04-29 06:30:30|177.24|174.44|177.18|174.38|177.35|174.55|177.13|174.33|0
1651213840000|2022-04-29 06:30:40|177.24|174.44|177.24|174.44|177.24|174.44|177.24|174.44|0
1651213850000|2022-04-29 06:30:50|176.9|174.1|176.73|173.93|176.9|174.1|176.73|173.93|0
1651213860000|2022-04-29 06:31:00|176.67|173.87|176.78|173.98|176.9|174.1|176.67|173.87|0
1651213870000|2022-04-29 06:31:10|176.67|173.87|176.67|173.87|176.73|173.93|176.67|173.87|0
1651213880000|2022-04-29 06:31:20|176.73|173.93|176.84|174.04|176.84|174.04|176.73|173.93|0
1651213890000|2022-04-29 06:31:30|176.9|174.1|176.78|173.98|177.01|174.21|176.78|173.98|0
1651213900000|2022-04-29 06:31:40|176.84|174.04|176.9|174.1|176.9|174.1|176.84|174.04|0
1651213910000|2022-04-29 06:31:50|177.01|174.21|176.84|174.04|177.01|174.21|176.84|174.04|0
1651213920000|2022-04-29 06:32:00|176.9|174.1|176.67|173.87|176.9|174.1|176.67|173.87|0
1651213930000|2022-04-29 06:32:10|176.55|173.75|176.44|173.64|176.55|173.75|176.33|173.53|0
1651213940000|2022-04-29 06:32:20|176.55|173.75|176.44|173.64|176.55|173.75|176.44|173.64|0
1651213950000|2022-04-29 06:32:30|176.21|173.41|176.33|173.53|176.33|173.53|176.1|173.3|0
1651213960000|2022-04-29 06:32:40|176.44|173.64|176.1|173.3|176.44|173.64|175.98|173.18|0
1651213970000|2022-04-29 06:32:50|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1651213980000|2022-04-29 06:33:00|175.98|173.18|176.33|173.53|176.33|173.53|175.98|173.18|0
1651213990000|2022-04-29 06:33:10|176.27|173.47|176.27|173.47|176.33|173.53|176.27|173.47|0
1651214000000|2022-04-29 06:33:20|176.21|173.41|176.04|173.24|176.21|173.41|176.04|173.24|0
1651214010000|2022-04-29 06:33:30|176.1|173.3|175.87|173.07|176.1|173.3|175.87|173.07|0
1651214020000|2022-04-29 06:33:40|175.93|173.13|175.98|173.18|175.98|173.18|175.87|173.07|0
1651214030000|2022-04-29 06:33:50|176.04|173.24|176.04|173.24|176.04|173.24|175.98|173.18|0
1651214040000|2022-04-29 06:34:00|175.98|173.18|175.82|173.02|175.98|173.18|175.82|173.02|0
1651214050000|2022-04-29 06:34:10|175.7|172.9|175.64|172.84|175.7|172.9|175.64|172.84|0
1651214060000|2022-04-29 06:34:20|175.53|172.73|175.64|172.84|175.64|172.84|175.53|172.73|0
1651214070000|2022-04-29 06:34:30|175.76|172.96|175.81|173.01|175.87|173.07|175.76|172.96|0
1651214080000|2022-04-29 06:34:40|175.87|173.07|176.1|173.3|176.1|173.3|175.87|173.07|0
1651214090000|2022-04-29 06:34:50|176.04|173.24|175.98|173.18|176.1|173.3|175.98|173.18|0
1651214100000|2022-04-29 06:35:00|175.93|173.13|175.87|173.07|175.98|173.18|175.76|172.96|0
1651214110000|2022-04-29 06:35:10|175.76|172.96|175.53|172.73|175.76|172.96|175.53|172.73|0
1651214120000|2022-04-29 06:35:20|175.64|172.84|175.75|172.95|175.75|172.95|175.64|172.84|0
1651214130000|2022-04-29 06:35:30|175.64|172.84|175.75|172.95|175.75|172.95|175.64|172.84|0
1651214140000|2022-04-29 06:35:40|175.64|172.84|175.53|172.73|175.64|172.84|175.53|172.73|0
1651214160000|2022-04-29 06:36:00|175.64|172.84|175.64|172.84|175.7|172.9|175.64|172.84|0
1651214170000|2022-04-29 06:36:10|175.53|172.73|175.53|172.73|175.53|172.73|175.53|172.73|0
1651214180000|2022-04-29 06:36:20|175.47|172.67|175.07|172.27|175.47|172.67|175.07|172.27|0
1651214200000|2022-04-29 06:36:40|174.96|172.16|174.91|172.11|174.96|172.16|174.91|172.11|0
1651214210000|2022-04-29 06:36:50|174.85|172.05|175.3|172.5|175.3|172.5|174.62|171.82|0
1651214220000|2022-04-29 06:37:00|175.19|172.39|175.41|172.61|175.41|172.61|175.19|172.39|0
1651214230000|2022-04-29 06:37:10|175.3|172.5|175.53|172.73|175.53|172.73|175.3|172.5|0
1651214240000|2022-04-29 06:37:20|175.41|172.61|175.07|172.27|175.41|172.61|175.07|172.27|0
1651214250000|2022-04-29 06:37:30|175.19|172.39|175.13|172.33|175.19|172.39|175.07|172.27|0
1651214260000|2022-04-29 06:37:40|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1651214270000|2022-04-29 06:37:50|175.3|172.5|175.41|172.61|175.41|172.61|175.3|172.5|0
1651214280000|2022-04-29 06:38:00|175.47|172.67|175.53|172.73|175.53|172.73|175.41|172.61|0
1651214290000|2022-04-29 06:38:10|175.36|172.56|175.19|172.39|175.36|172.56|175.19|172.39|0
1651214300000|2022-04-29 06:38:20|175.3|172.5|175.3|172.5|175.3|172.5|175.3|172.5|0
1651214310000|2022-04-29 06:38:30|175.24|172.44|175.47|172.67|175.53|172.73|175.24|172.44|0
1651214320000|2022-04-29 06:38:40|175.41|172.61|175.3|172.5|175.41|172.61|175.3|172.5|0
1651214330000|2022-04-29 06:38:50|175.18|172.38|175.18|172.38|175.18|172.38|175.18|172.38|0
1651214340000|2022-04-29 06:39:00|175.24|172.44|174.96|172.16|175.24|172.44|174.96|172.16|0
1651214350000|2022-04-29 06:39:10|175.07|172.27|174.96|172.16|175.07|172.27|174.96|172.16|0
1651214360000|2022-04-29 06:39:20|175.07|172.27|175.18|172.38|175.18|172.38|175.07|172.27|0
1651214370000|2022-04-29 06:39:30|175.36|172.56|175.47|172.67|175.47|172.67|175.36|172.56|0
1651214380000|2022-04-29 06:39:40|175.41|172.61|175.41|172.61|175.41|172.61|175.3|172.5|0
1651214390000|2022-04-29 06:39:50|175.47|172.67|175.41|172.61|175.47|172.67|175.41|172.61|0
1651214400000|2022-04-29 06:40:00|175.64|172.84|175.41|172.61|175.64|172.84|175.41|172.61|0
1651214410000|2022-04-29 06:40:10|175.47|172.67|175.86|173.06|175.86|173.06|175.47|172.67|0
1651214420000|2022-04-29 06:40:20|175.64|172.84|175.75|172.95|175.81|173.01|175.64|172.84|0
1651214430000|2022-04-29 06:40:30|175.64|172.84|175.41|172.61|175.64|172.84|175.41|172.61|0
1651214440000|2022-04-29 06:40:40|175.36|172.56|175.3|172.5|175.36|172.56|175.3|172.5|0
1651214450000|2022-04-29 06:40:50|175.24|172.44|175.3|172.5|175.3|172.5|175.24|172.44|0
1651214460000|2022-04-29 06:41:00|175.47|172.67|175.41|172.61|175.47|172.67|175.41|172.61|0
1651214470000|2022-04-29 06:41:10|175.52|172.72|175.52|172.72|175.52|172.72|175.47|172.67|0
1651214480000|2022-04-29 06:41:20|175.75|172.95|175.64|172.84|175.75|172.95|175.64|172.84|0
1651214490000|2022-04-29 06:41:30|175.75|172.95|175.81|173.01|175.81|173.01|175.75|172.95|0
1651214500000|2022-04-29 06:41:40|175.86|173.06|175.86|173.06|175.86|173.06|175.81|173.01|0
1651214510000|2022-04-29 06:41:50|175.98|173.18|175.64|172.84|175.98|173.18|175.52|172.72|0
1651214520000|2022-04-29 06:42:00|175.75|172.95|175.64|172.84|175.75|172.95|175.58|172.78|0
1651214530000|2022-04-29 06:42:10|175.69|172.89|175.75|172.95|175.75|172.95|175.64|172.84|0
1651214540000|2022-04-29 06:42:20|175.69|172.89|175.64|172.84|175.69|172.89|175.64|172.84|0
1651214550000|2022-04-29 06:42:30|175.75|172.95|175.64|172.84|175.75|172.95|175.64|172.84|0
1651214560000|2022-04-29 06:42:40|175.75|172.95|175.75|172.95|175.75|172.95|175.75|172.95|0
1651214570000|2022-04-29 06:42:50|175.86|173.06|175.98|173.18|175.98|173.18|175.86|173.06|0
1651214580000|2022-04-29 06:43:00|175.81|173.01|175.86|173.06|175.86|173.06|175.81|173.01|0
1651214590000|2022-04-29 06:43:10|175.92|173.12|175.92|173.12|175.92|173.12|175.86|173.06|0
1651214600000|2022-04-29 06:43:20|175.86|173.06|175.69|172.89|175.86|173.06|175.69|172.89|0
1651214610000|2022-04-29 06:43:30|175.75|172.95|175.86|173.06|175.92|173.12|175.75|172.95|0
1651214620000|2022-04-29 06:43:40|175.92|173.12|176.2|173.4|176.2|173.4|175.92|173.12|0
1651214630000|2022-04-29 06:43:50|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1651214640000|2022-04-29 06:44:00|175.97|173.17|175.97|173.17|176.09|173.29|175.97|173.17|0
1651214650000|2022-04-29 06:44:10|175.92|173.12|175.92|173.12|175.92|173.12|175.92|173.12|0
1651214660000|2022-04-29 06:44:20|175.97|173.17|175.86|173.06|175.97|173.17|175.86|173.06|0
1651214670000|2022-04-29 06:44:30|175.81|173.01|175.86|173.06|175.86|173.06|175.81|173.01|0
1651214680000|2022-04-29 06:44:40|175.69|172.89|175.63|172.83|175.69|172.89|175.63|172.83|0
1651214690000|2022-04-29 06:44:50|175.47|172.67|175.47|172.67|175.52|172.72|175.47|172.67|0
1651214700000|2022-04-29 06:45:00|175.52|172.72|175.81|173.01|175.86|173.06|175.52|172.72|0
1651214710000|2022-04-29 06:45:10|175.75|172.95|175.75|172.95|175.75|172.95|175.75|172.95|0
1651214720000|2022-04-29 06:45:20|175.52|172.72|175.29|172.49|175.52|172.72|175.29|172.49|0
1651214730000|2022-04-29 06:45:30|175.18|172.38|174.95|172.15|175.18|172.38|174.95|172.15|0
1651214750000|2022-04-29 06:45:50|175.07|172.27|175.29|172.49|175.41|172.61|175.07|172.27|0
1651214760000|2022-04-29 06:46:00|175.41|172.61|175.41|172.61|175.41|172.61|175.41|172.61|0
1651214770000|2022-04-29 06:46:10|175.52|172.72|175.46|172.66|175.52|172.72|175.41|172.61|0
1651214780000|2022-04-29 06:46:20|175.41|172.61|175.07|172.27|175.41|172.61|175.07|172.27|0
1651214790000|2022-04-29 06:46:30|175.18|172.38|175.24|172.44|175.29|172.49|175.18|172.38|0
1651214800000|2022-04-29 06:46:40|175.29|172.49|175.63|172.83|175.63|172.83|175.29|172.49|0
1651214810000|2022-04-29 06:46:50|175.52|172.72|175.52|172.72|175.52|172.72|175.52|172.72|0
1651214820000|2022-04-29 06:47:00|175.46|172.66|175.52|172.72|175.52|172.72|175.46|172.66|0
1651214830000|2022-04-29 06:47:10|175.4|172.6|175.52|172.72|175.52|172.72|175.4|172.6|0
1651214840000|2022-04-29 06:47:20|175.63|172.83|175.86|173.06|175.86|173.06|175.63|172.83|0
1651214850000|2022-04-29 06:47:30|175.92|173.12|175.97|173.17|175.97|173.17|175.92|173.12|0
1651214860000|2022-04-29 06:47:40|175.86|173.06|175.97|173.17|175.97|173.17|175.86|173.06|0
1651214870000|2022-04-29 06:47:50|175.86|173.06|175.86|173.06|175.86|173.06|175.8|173|0
1651214880000|2022-04-29 06:48:00|175.8|173|175.92|173.12|175.92|173.12|175.74|172.94|0
1651214890000|2022-04-29 06:48:10|175.97|173.17|175.86|173.06|175.97|173.17|175.86|173.06|0
1651214900000|2022-04-29 06:48:20|175.97|173.17|176.08|173.28|176.08|173.28|175.86|173.06|0
1651214910000|2022-04-29 06:48:30|175.97|173.17|176.08|173.28|176.08|173.28|175.97|173.17|0
1651214920000|2022-04-29 06:48:40|176.14|173.34|176.65|173.85|176.65|173.85|176.14|173.34|0
1651214930000|2022-04-29 06:48:50|176.6|173.8|176.65|173.85|176.65|173.85|176.6|173.8|0
1651214940000|2022-04-29 06:49:00|176.54|173.74|176.43|173.63|176.54|173.74|176.43|173.63|0
1651214950000|2022-04-29 06:49:10|176.31|173.51|176.37|173.57|176.37|173.57|176.31|173.51|0
1651214960000|2022-04-29 06:49:20|176.54|173.74|176.77|173.97|176.77|173.97|176.54|173.74|0
1651214980000|2022-04-29 06:49:40|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1651214990000|2022-04-29 06:49:50|176.6|173.8|176.65|173.85|176.65|173.85|176.6|173.8|0
1651215000000|2022-04-29 06:50:00|176.54|173.74|176.31|173.51|176.54|173.74|176.31|173.51|0
1651215010000|2022-04-29 06:50:10|176.42|173.62|176.42|173.62|176.42|173.62|176.37|173.57|0
1651215020000|2022-04-29 06:50:20|176.54|173.74|176.65|173.85|176.65|173.85|176.54|173.74|0
1651215030000|2022-04-29 06:50:30|176.6|173.8|176.6|173.8|176.6|173.8|176.54|173.74|0
1651215040000|2022-04-29 06:50:40|176.88|174.08|177.34|174.54|177.34|174.54|176.88|174.08|0
1651215050000|2022-04-29 06:50:50|177.22|174.42|177.22|174.42|177.34|174.54|177.22|174.42|0
1651215060000|2022-04-29 06:51:00|177.17|174.37|177.11|174.31|177.17|174.37|177.11|174.31|0
1651215070000|2022-04-29 06:51:10|177.22|174.42|177.22|174.42|177.28|174.48|177.22|174.42|0
1651215080000|2022-04-29 06:51:20|177.28|174.48|177.45|174.65|177.45|174.65|177.28|174.48|0
1651215090000|2022-04-29 06:51:30|177.57|174.77|177.68|174.88|177.68|174.88|177.45|174.65|0
1651215100000|2022-04-29 06:51:40|177.56|174.76|177.56|174.76|177.56|174.76|177.56|174.76|0
1651215110000|2022-04-29 06:51:50|177.45|174.65|177.45|174.65|177.45|174.65|177.45|174.65|0
1651215120000|2022-04-29 06:52:00|177.51|174.71|177.79|174.99|177.79|174.99|177.45|174.65|0
1651215130000|2022-04-29 06:52:10|177.91|175.11|177.79|174.99|177.91|175.11|177.68|174.88|0
1651215140000|2022-04-29 06:52:20|177.68|174.88|177.68|174.88|177.79|174.99|177.68|174.88|0
1651215150000|2022-04-29 06:52:30|177.79|174.99|177.91|175.11|178.02|175.22|177.79|174.99|0
1651215170000|2022-04-29 06:52:50|177.85|175.05|177.68|174.88|177.85|175.05|177.68|174.88|0
1651215180000|2022-04-29 06:53:00|177.79|174.99|177.91|175.11|177.91|175.11|177.68|174.88|0
1651215210000|2022-04-29 06:53:30|178.02|175.22|178.14|175.34|178.14|175.34|178.02|175.22|0
1651215220000|2022-04-29 06:53:40|177.91|175.11|178.14|175.34|178.14|175.34|177.91|175.11|0
1651215240000|2022-04-29 06:54:00|178.25|175.45|178.25|175.45|178.25|175.45|178.25|175.45|0
1651215250000|2022-04-29 06:54:10|178.14|175.34|178.02|175.22|178.14|175.34|178.02|175.22|0
1651215260000|2022-04-29 06:54:20|178.08|175.28|177.91|175.11|178.08|175.28|177.91|175.11|0
1651215270000|2022-04-29 06:54:30|177.68|174.88|177.79|174.99|177.79|174.99|177.68|174.88|0
1651215280000|2022-04-29 06:54:40|177.68|174.88|177.68|174.88|177.68|174.88|177.56|174.76|0
1651215290000|2022-04-29 06:54:50|177.91|175.11|178.02|175.22|178.08|175.28|177.91|175.11|0
1651215300000|2022-04-29 06:55:00|178.25|175.45|177.91|175.11|178.36|175.56|177.91|175.11|0
1651215310000|2022-04-29 06:55:10|177.68|174.88|177.68|174.88|177.68|174.88|177.68|174.88|0
1651215320000|2022-04-29 06:55:20|177.91|175.11|178.25|175.45|178.25|175.45|177.91|175.11|0
1651215330000|2022-04-29 06:55:30|178.13|175.33|178.02|175.22|178.13|175.33|178.02|175.22|0
1651215340000|2022-04-29 06:55:40|178.13|175.33|178.13|175.33|178.25|175.45|178.13|175.33|0
1651215350000|2022-04-29 06:55:50|178.25|175.45|178.25|175.45|178.25|175.45|178.19|175.39|0
1651215360000|2022-04-29 06:56:00|178.19|175.39|178.48|175.68|178.48|175.68|178.19|175.39|0
1651215370000|2022-04-29 06:56:10|178.59|175.79|178.42|175.62|178.59|175.79|178.36|175.56|0
1651215380000|2022-04-29 06:56:20|178.48|175.68|178.71|175.91|178.71|175.91|178.36|175.56|0
1651215390000|2022-04-29 06:56:30|178.82|176.02|178.59|175.79|178.82|176.02|178.59|175.79|0
1651215400000|2022-04-29 06:56:40|178.77|175.97|178.59|175.79|178.77|175.97|178.59|175.79|0
1651215410000|2022-04-29 06:56:50|178.71|175.91|178.71|175.91|178.71|175.91|178.65|175.85|0
1651215420000|2022-04-29 06:57:00|179.46|176.66|179.69|176.89|179.69|176.89|179.46|176.66|0
1651215430000|2022-04-29 06:57:10|179.8|177|179.69|176.89|179.8|177|179.57|176.77|0
1651215440000|2022-04-29 06:57:20|179.57|176.77|179.63|176.83|179.63|176.83|179.57|176.77|0
1651215450000|2022-04-29 06:57:30|179.57|176.77|179.46|176.66|179.57|176.77|179.46|176.66|0
1651215460000|2022-04-29 06:57:40|179.34|176.54|179.46|176.66|179.46|176.66|179.34|176.54|0
1651215470000|2022-04-29 06:57:50|179.34|176.54|179.46|176.66|179.46|176.66|179.34|176.54|0
1651215480000|2022-04-29 06:58:00|179.57|176.77|179.63|176.83|179.68|176.88|179.57|176.77|0
1651215490000|2022-04-29 06:58:10|179.68|176.88|179.57|176.77|179.68|176.88|179.45|176.65|0
1651215500000|2022-04-29 06:58:20|179.51|176.71|179.51|176.71|179.51|176.71|179.51|176.71|0
1651215510000|2022-04-29 06:58:30|179.28|176.48|179.4|176.6|179.45|176.65|179.28|176.48|0
1651215520000|2022-04-29 06:58:40|179.45|176.65|179.45|176.65|179.45|176.65|179.34|176.54|0
1651215530000|2022-04-29 06:58:50|179.4|176.6|179.68|176.88|179.68|176.88|179.4|176.6|0
1651215540000|2022-04-29 06:59:00|179.74|176.94|179.63|176.83|179.74|176.94|179.63|176.83|0
1651215550000|2022-04-29 06:59:10|179.57|176.77|179.63|176.83|179.68|176.88|179.57|176.77|0
1651215560000|2022-04-29 06:59:20|179.8|177|179.63|176.83|179.8|177|179.63|176.83|0
1651215570000|2022-04-29 06:59:30|179.57|176.77|179.34|176.54|179.57|176.77|179.34|176.54|0
1651215580000|2022-04-29 06:59:40|179.45|176.65|179.57|176.77|179.57|176.77|179.45|176.65|0
1651215590000|2022-04-29 06:59:50|179.91|177.11|179.8|177|180.14|177.34|179.8|177|0
1651215600000|2022-04-29 07:00:00|179.51|176.71|180.03|177.23|180.14|177.34|179.51|176.71|0
1651215610000|2022-04-29 07:00:10|179.45|176.65|179.8|177|179.8|177|179.45|176.65|0
1651215620000|2022-04-29 07:00:20|180.14|177.34|179.91|177.11|180.14|177.34|179.91|177.11|0
1651215630000|2022-04-29 07:00:30|179.51|176.71|179.57|176.77|179.57|176.77|179.22|176.42|0
1651215640000|2022-04-29 07:00:40|179.68|176.88|179.63|176.83|179.68|176.88|179.51|176.71|0
1651215650000|2022-04-29 07:00:50|179.68|176.88|179.86|177.06|179.91|177.11|179.68|176.88|0
1651215660000|2022-04-29 07:01:00|179.8|177|180.03|177.23|180.03|177.23|179.74|176.94|0
1651215670000|2022-04-29 07:01:10|180.09|177.29|180.6|177.8|180.6|177.8|180.09|177.29|0
1651215680000|2022-04-29 07:01:20|180.84|178.04|180.72|177.92|180.84|178.04|180.6|177.8|0
1651215690000|2022-04-29 07:01:30|180.95|178.15|181.3|178.5|181.36|178.56|180.95|178.15|0
1651215700000|2022-04-29 07:01:40|181.64|178.84|181.53|178.73|181.64|178.84|181.41|178.61|0
1651215710000|2022-04-29 07:01:50|182.17|179.37|181.99|179.19|182.34|179.54|181.88|179.08|0
1651215720000|2022-04-29 07:02:00|182.05|179.25|181.53|178.73|182.11|179.31|181.53|178.73|0
1651215730000|2022-04-29 07:02:10|181.59|178.79|181.47|178.67|181.59|178.79|181.41|178.61|0
1651215740000|2022-04-29 07:02:20|181.41|178.61|180.95|178.15|181.41|178.61|180.95|178.15|0
1651215750000|2022-04-29 07:02:30|181.41|178.61|181.53|178.73|181.53|178.73|181.41|178.61|0
1651215760000|2022-04-29 07:02:40|181.59|178.79|181.53|178.73|181.59|178.79|181.47|178.67|0
1651215770000|2022-04-29 07:02:50|181.3|178.5|181.53|178.73|181.53|178.73|181.3|178.5|0
1651215780000|2022-04-29 07:03:00|181.47|178.67|181.76|178.96|181.76|178.96|181.47|178.67|0
1651215790000|2022-04-29 07:03:10|181.64|178.84|181.18|178.38|181.64|178.84|181.18|178.38|0
1651215800000|2022-04-29 07:03:20|181.06|178.26|181.01|178.21|181.06|178.26|181.01|178.21|0
1651215810000|2022-04-29 07:03:30|181.06|178.26|181.06|178.26|181.06|178.26|181.01|178.21|0
1651215820000|2022-04-29 07:03:40|180.95|178.15|181.41|178.61|181.41|178.61|180.89|178.09|0
1651215830000|2022-04-29 07:03:50|181.36|178.56|181.76|178.96|181.76|178.96|181.36|178.56|0
1651215840000|2022-04-29 07:04:00|181.87|179.07|182.57|179.77|182.57|179.77|181.87|179.07|0
1651215850000|2022-04-29 07:04:10|182.75|179.95|182.92|180.12|183.04|180.24|182.75|179.95|0
1651215860000|2022-04-29 07:04:20|182.86|180.06|181.71|178.91|182.92|180.12|181.59|178.79|0
1651215870000|2022-04-29 07:04:30|181.83|179.03|180.71|177.91|181.83|179.03|180.71|177.91|0
1651215880000|2022-04-29 07:04:40|180.6|177.8|180.71|177.91|180.71|177.91|180.6|177.8|0
1651215890000|2022-04-29 07:04:50|180.54|177.74|180.36|177.56|180.6|177.8|180.36|177.56|0
1651215900000|2022-04-29 07:05:00|180.83|178.43|182.07|179.67|182.07|179.67|180.83|178.43|0
1651215910000|2022-04-29 07:05:10|182.19|179.79|181.95|179.55|182.19|179.79|181.84|179.44|0
1651215920000|2022-04-29 07:05:20|182.19|179.79|181.95|179.55|182.19|179.79|181.95|179.55|0
1651215930000|2022-04-29 07:05:30|181.84|179.44|181.61|179.21|182.07|179.67|181.61|179.21|0
1651215940000|2022-04-29 07:05:40|181.49|179.09|181.26|178.86|181.49|179.09|181.26|178.86|0
1651215950000|2022-04-29 07:05:50|181.37|178.97|181.43|179.03|181.43|179.03|181.14|178.74|0
1651215960000|2022-04-29 07:06:00|181.49|179.09|181.6|179.2|181.72|179.32|181.49|179.09|0
1651215970000|2022-04-29 07:06:10|181.49|179.09|181.72|179.32|181.72|179.32|181.49|179.09|0
1651215980000|2022-04-29 07:06:20|181.84|179.44|181.84|179.44|181.95|179.55|181.84|179.44|0
1651215990000|2022-04-29 07:06:30|182.07|179.67|182.07|179.67|182.25|179.85|182.07|179.67|0
1651216000000|2022-04-29 07:06:40|181.95|179.55|182.77|180.37|182.77|180.37|181.95|179.55|0
1651216010000|2022-04-29 07:06:50|182.83|180.43|183.47|181.07|183.47|181.07|182.83|180.43|0
1651216020000|2022-04-29 07:07:00|183.36|180.96|183.47|181.07|183.47|181.07|183.24|180.84|0
1651216030000|2022-04-29 07:07:10|183.59|181.19|183.59|181.19|183.71|181.31|183.59|181.19|0
1651216040000|2022-04-29 07:07:20|183.36|180.96|183.24|180.84|183.36|180.96|183.24|180.84|0
1651216050000|2022-04-29 07:07:30|183.12|180.72|183.47|181.07|183.47|181.07|183|180.6|0
1651216060000|2022-04-29 07:07:40|183.36|180.96|183.3|180.9|183.47|181.07|183.3|180.9|0
1651216070000|2022-04-29 07:07:50|183.24|180.84|183.24|180.84|183.24|180.84|183.24|180.84|0
1651216080000|2022-04-29 07:08:00|183.36|180.96|182.95|180.55|183.36|180.96|182.89|180.49|0
1651216090000|2022-04-29 07:08:10|183.07|180.67|182.42|180.02|183.07|180.67|182.42|180.02|0
1651216100000|2022-04-29 07:08:20|182.6|180.2|182.65|180.25|182.65|180.25|182.54|180.14|0
1651216110000|2022-04-29 07:08:30|182.54|180.14|182.6|180.2|182.65|180.25|182.42|180.02|0
1651216120000|2022-04-29 07:08:40|182.42|180.02|182.54|180.14|182.54|180.14|182.42|180.02|0
1651216130000|2022-04-29 07:08:50|182.6|180.2|182.77|180.37|182.77|180.37|182.42|180.02|0
1651216140000|2022-04-29 07:09:00|182.65|180.25|182.54|180.14|182.65|180.25|182.54|180.14|0
1651216150000|2022-04-29 07:09:10|181.95|179.55|181.84|179.44|181.95|179.55|181.84|179.44|0
1651216160000|2022-04-29 07:09:20|181.72|179.32|181.25|178.85|181.72|179.32|181.25|178.85|0
1651216170000|2022-04-29 07:09:30|181.02|178.62|181.02|178.62|181.49|179.09|181.02|178.62|0
1651216180000|2022-04-29 07:09:40|181.25|178.85|181.49|179.09|181.49|179.09|181.25|178.85|0
1651216190000|2022-04-29 07:09:50|181.43|179.03|181.14|178.74|181.43|179.03|181.02|178.62|0
1651216200000|2022-04-29 07:10:00|181.02|178.62|180.73|178.33|181.02|178.62|180.73|178.33|0
1651216210000|2022-04-29 07:10:10|180.79|178.39|181.02|178.62|181.02|178.62|180.79|178.39|0
1651216220000|2022-04-29 07:10:20|181.25|178.85|181.14|178.74|181.25|178.85|181.14|178.74|0
1651216230000|2022-04-29 07:10:30|181.25|178.85|181.25|178.85|181.25|178.85|181.14|178.74|0
1651216240000|2022-04-29 07:10:40|181.37|178.97|181.14|178.74|181.37|178.97|181.14|178.74|0
1651216250000|2022-04-29 07:10:50|181.37|178.97|181.6|179.2|181.6|179.2|181.37|178.97|0
1651216260000|2022-04-29 07:11:00|181.72|179.32|181.78|179.38|181.78|179.38|181.6|179.2|0
1651216270000|2022-04-29 07:11:10|181.83|179.43|181.83|179.43|181.89|179.49|181.78|179.38|0
1651216280000|2022-04-29 07:11:20|181.72|179.32|181.95|179.55|181.95|179.55|181.72|179.32|0
1651216290000|2022-04-29 07:11:30|181.78|179.38|181.89|179.49|181.89|179.49|181.72|179.32|0
1651216300000|2022-04-29 07:11:40|181.72|179.32|181.83|179.43|181.83|179.43|181.72|179.32|0
1651216310000|2022-04-29 07:11:50|181.78|179.38|181.25|178.85|181.78|179.38|181.25|178.85|0
1651216320000|2022-04-29 07:12:00|181.13|178.73|181.02|178.62|181.25|178.85|181.02|178.62|0
1651216330000|2022-04-29 07:12:10|181.25|178.85|181.25|178.85|181.43|179.03|181.25|178.85|0
1651216340000|2022-04-29 07:12:20|181.48|179.08|181.25|178.85|181.48|179.08|181.25|178.85|0
1651216350000|2022-04-29 07:12:30|181.37|178.97|181.25|178.85|181.37|178.97|181.25|178.85|0
1651216360000|2022-04-29 07:12:40|181.31|178.91|181.02|178.62|181.31|178.91|181.02|178.62|0
1651216370000|2022-04-29 07:12:50|180.96|178.56|180.79|178.39|180.96|178.56|180.79|178.39|0
1651216380000|2022-04-29 07:13:00|180.78|178.38|181.08|178.68|181.08|178.68|180.78|178.38|0
1651216390000|2022-04-29 07:13:10|180.96|178.56|181.25|178.85|181.25|178.85|180.96|178.56|0
1651216400000|2022-04-29 07:13:20|181.31|178.91|181.66|179.26|181.66|179.26|181.31|178.91|0
1651216410000|2022-04-29 07:13:30|181.48|179.08|181.37|178.97|181.48|179.08|181.25|178.85|0
1651216420000|2022-04-29 07:13:40|181.48|179.08|181.71|179.31|181.71|179.31|181.37|178.97|0
1651216430000|2022-04-29 07:13:50|181.89|179.49|182.53|180.13|182.53|180.13|181.83|179.43|0
1651216440000|2022-04-29 07:14:00|182.77|180.37|183.47|181.07|183.47|181.07|182.77|180.37|0
1651216450000|2022-04-29 07:14:10|183.12|180.72|182.76|180.36|183.12|180.72|182.76|180.36|0
1651216460000|2022-04-29 07:14:20|182.83|180.43|182.94|180.54|182.94|180.54|182.76|180.36|0
1651216470000|2022-04-29 07:14:30|183|180.6|182.83|180.43|183.06|180.66|182.76|180.36|0
1651216480000|2022-04-29 07:14:40|183|180.6|182.65|180.25|183|180.6|182.65|180.25|0
1651216490000|2022-04-29 07:14:50|183|180.6|183.12|180.72|183.12|180.72|183|180.6|0
1651216500000|2022-04-29 07:15:00|183.18|180.78|183.18|180.78|183.41|181.01|183.18|180.78|0
1651216510000|2022-04-29 07:15:10|183.12|180.72|182.76|180.36|183.12|180.72|182.76|180.36|0
1651216520000|2022-04-29 07:15:20|182.12|179.72|182.01|179.61|182.12|179.72|181.83|179.43|0
1651216530000|2022-04-29 07:15:30|181.83|179.43|181.6|179.2|181.95|179.55|181.6|179.2|0
1651216540000|2022-04-29 07:15:40|181.48|179.08|181.48|179.08|181.6|179.2|181.48|179.08|0
1651216550000|2022-04-29 07:15:50|181.6|179.2|181.54|179.14|181.6|179.2|181.48|179.08|0
1651216560000|2022-04-29 07:16:00|181.83|179.43|182.53|180.13|182.53|180.13|181.83|179.43|0
1651216570000|2022-04-29 07:16:10|182.41|180.01|182.76|180.36|182.76|180.36|182.41|180.01|0
1651216580000|2022-04-29 07:16:20|182.94|180.54|182.88|180.48|183|180.6|182.88|180.48|0
1651216590000|2022-04-29 07:16:30|182.76|180.36|182.65|180.25|182.88|180.48|182.65|180.25|0
1651216600000|2022-04-29 07:16:40|182.53|180.13|182.76|180.36|182.76|180.36|182.53|180.13|0
1651216610000|2022-04-29 07:16:50|182.88|180.48|182.88|180.48|182.88|180.48|182.76|180.36|0
1651216620000|2022-04-29 07:17:00|182.82|180.42|182.71|180.31|182.82|180.42|182.53|180.13|0
1651216630000|2022-04-29 07:17:10|182.18|179.78|182.41|180.01|182.53|180.13|182.18|179.78|0
1651216640000|2022-04-29 07:17:20|182.29|179.89|181.94|179.54|182.41|180.01|181.94|179.54|0
1651216650000|2022-04-29 07:17:30|182.01|179.61|182.01|179.61|182.01|179.61|182.01|179.61|0
1651216660000|2022-04-29 07:17:40|181.94|179.54|181.83|179.43|181.94|179.54|181.71|179.31|0
1651216670000|2022-04-29 07:17:50|181.77|179.37|181.94|179.54|181.94|179.54|181.71|179.31|0
1651216680000|2022-04-29 07:18:00|182.18|179.78|182.29|179.89|182.36|179.96|182.18|179.78|0
1651216690000|2022-04-29 07:18:10|182.35|179.95|182.41|180.01|182.53|180.13|182.35|179.95|0
1651216700000|2022-04-29 07:18:20|182.53|180.13|182.76|180.36|182.76|180.36|182.53|180.13|0
1651216710000|2022-04-29 07:18:30|183|180.6|182.64|180.24|183|180.6|182.64|180.24|0
1651216720000|2022-04-29 07:18:40|182.47|180.07|182.06|179.66|182.47|180.07|182.06|179.66|0
1651216730000|2022-04-29 07:18:50|181.94|179.54|181.83|179.43|182.06|179.66|181.83|179.43|0
1651216740000|2022-04-29 07:19:00|181.59|179.19|181.71|179.31|181.71|179.31|181.59|179.19|0
1651216750000|2022-04-29 07:19:10|181.83|179.43|181.77|179.37|181.83|179.43|181.77|179.37|0
1651216760000|2022-04-29 07:19:20|181.89|179.49|182|179.6|182.06|179.66|181.89|179.49|0
1651216770000|2022-04-29 07:19:30|181.94|179.54|182.06|179.66|182.06|179.66|181.94|179.54|0
1651216780000|2022-04-29 07:19:40|182.18|179.78|182.29|179.89|182.29|179.89|182.18|179.78|0
1651216790000|2022-04-29 07:19:50|182.35|179.95|182.41|180.01|182.53|180.13|182.35|179.95|0
1651216800000|2022-04-29 07:20:00|182.35|179.95|182.18|179.78|182.35|179.95|182.18|179.78|0
1651216810000|2022-04-29 07:20:10|181.83|179.43|181.77|179.37|181.83|179.43|181.59|179.19|0
1651216820000|2022-04-29 07:20:20|181.83|179.43|181.59|179.19|181.83|179.43|181.59|179.19|0
1651216830000|2022-04-29 07:20:30|181.36|178.96|181.24|178.84|181.36|178.96|181.13|178.73|0
1651216840000|2022-04-29 07:20:40|181.13|178.73|181.3|178.9|181.36|178.96|181.13|178.73|0
1651216850000|2022-04-29 07:20:50|181.36|178.96|181.42|179.02|181.59|179.19|181.36|178.96|0
1651216860000|2022-04-29 07:21:00|181.54|179.14|181.83|179.43|181.83|179.43|181.54|179.14|0
1651216870000|2022-04-29 07:21:10|181.89|179.49|181.82|179.42|181.89|179.49|181.82|179.42|0
1651216880000|2022-04-29 07:21:20|181.77|179.37|181.77|179.37|181.77|179.37|181.71|179.31|0
1651216890000|2022-04-29 07:21:30|181.71|179.31|181.89|179.49|181.89|179.49|181.71|179.31|0
1651216900000|2022-04-29 07:21:40|181.82|179.42|181.36|178.96|181.82|179.42|181.24|178.84|0
1651216910000|2022-04-29 07:21:50|181.3|178.9|181.3|178.9|181.3|178.9|181.24|178.84|0
1651216920000|2022-04-29 07:22:00|181.36|178.96|181.24|178.84|181.36|178.96|181.19|178.79|0
1651216930000|2022-04-29 07:22:10|181.13|178.73|180.78|178.38|181.13|178.73|180.78|178.38|0
1651216940000|2022-04-29 07:22:20|180.84|178.44|180.66|178.26|180.84|178.44|180.55|178.15|0
1651216950000|2022-04-29 07:22:30|180.78|178.38|180.66|178.26|180.78|178.38|180.66|178.26|0
1651216960000|2022-04-29 07:22:40|180.54|178.14|180.54|178.14|180.66|178.26|180.54|178.14|0
1651216970000|2022-04-29 07:22:50|180.66|178.26|180.6|178.2|180.66|178.26|180.49|178.09|0
1651216980000|2022-04-29 07:23:00|180.89|178.49|180.2|177.8|180.89|178.49|180.2|177.8|0
1651216990000|2022-04-29 07:23:10|180.43|178.03|180.66|178.26|180.66|178.26|180.31|177.91|0
1651217000000|2022-04-29 07:23:20|180.43|178.03|180.54|178.14|180.66|178.26|180.43|178.03|0
1651217010000|2022-04-29 07:23:30|180.6|178.2|180.08|177.68|180.6|178.2|180.08|177.68|0
1651217020000|2022-04-29 07:23:40|180.31|177.91|180.31|177.91|180.31|177.91|180.31|177.91|0
1651217030000|2022-04-29 07:23:50|180.2|177.8|180.43|178.03|180.43|178.03|180.2|177.8|0
1651217040000|2022-04-29 07:24:00|180.49|178.09|180.72|178.32|180.72|178.32|180.49|178.09|0
1651217050000|2022-04-29 07:24:10|180.78|178.38|180.84|178.44|180.95|178.55|180.78|178.38|0
1651217060000|2022-04-29 07:24:20|181.01|178.61|180.89|178.49|181.01|178.61|180.84|178.44|0
1651217070000|2022-04-29 07:24:30|180.72|178.32|180.72|178.32|180.78|178.38|180.6|178.2|0
1651217080000|2022-04-29 07:24:40|180.78|178.38|180.89|178.49|180.89|178.49|180.72|178.32|0
1651217090000|2022-04-29 07:24:50|180.95|178.55|181.12|178.72|181.12|178.72|180.95|178.55|0
1651217100000|2022-04-29 07:25:00|181.24|178.84|181.82|179.42|181.82|179.42|181.24|178.84|0
1651217110000|2022-04-29 07:25:10|181.77|179.37|181.77|179.37|181.82|179.42|181.71|179.31|0
1651217120000|2022-04-29 07:25:20|181.94|179.54|182.4|180|182.4|180|181.94|179.54|0
1651217130000|2022-04-29 07:25:30|182.29|179.89|181.82|179.42|182.29|179.89|181.82|179.42|0
1651217140000|2022-04-29 07:25:40|181.7|179.3|181.47|179.07|181.7|179.3|181.47|179.07|0
1651217150000|2022-04-29 07:25:50|181.18|178.78|181.47|179.07|181.47|179.07|181.18|178.78|0
1651217160000|2022-04-29 07:26:00|181.3|178.9|181.3|178.9|181.36|178.96|181.3|178.9|0
1651217170000|2022-04-29 07:26:10|181.47|179.07|181.24|178.84|181.47|179.07|181.24|178.84|0
1651217180000|2022-04-29 07:26:20|180.89|178.49|180.54|178.14|180.89|178.49|180.49|178.09|0
1651217190000|2022-04-29 07:26:30|180.49|178.09|180.54|178.14|180.54|178.14|180.43|178.03|0
1651217200000|2022-04-29 07:26:40|180.66|178.26|180.43|178.03|180.66|178.26|180.43|178.03|0
1651217210000|2022-04-29 07:26:50|180.31|177.91|180.49|178.09|180.49|178.09|180.19|177.79|0
1651217220000|2022-04-29 07:27:00|180.31|177.91|180.08|177.68|180.31|177.91|180.08|177.68|0
1651217230000|2022-04-29 07:27:10|179.96|177.56|180.19|177.79|180.19|177.79|179.96|177.56|0
1651217240000|2022-04-29 07:27:20|180.83|178.43|180.77|178.37|180.89|178.49|180.66|178.26|0
1651217250000|2022-04-29 07:27:30|180.89|178.49|181.07|178.67|181.07|178.67|180.89|178.49|0
1651217260000|2022-04-29 07:27:40|181.12|178.72|181.24|178.84|181.35|178.95|181.12|178.72|0
1651217270000|2022-04-29 07:27:50|181.41|179.01|181.65|179.25|181.65|179.25|181.41|179.01|0
1651217280000|2022-04-29 07:28:00|181.82|179.42|181.82|179.42|182|179.6|181.82|179.42|0
1651217290000|2022-04-29 07:28:10|182|179.6|181.47|179.07|182|179.6|181.47|179.07|0
1651217300000|2022-04-29 07:28:20|181.53|179.13|181.94|179.54|181.94|179.54|181.53|179.13|0
1651217310000|2022-04-29 07:28:30|182.17|179.77|182.17|179.77|182.4|180|182.17|179.77|0
1651217320000|2022-04-29 07:28:40|182.11|179.71|182.52|180.12|182.52|180.12|182.05|179.65|0
1651217330000|2022-04-29 07:28:50|182.64|180.24|182.75|180.35|182.81|180.41|182.64|180.24|0
1651217340000|2022-04-29 07:29:00|182.64|180.24|182.35|179.95|182.64|180.24|182.35|179.95|0
1651217350000|2022-04-29 07:29:10|182.05|179.65|181.7|179.3|182.05|179.65|181.7|179.3|0
1651217360000|2022-04-29 07:29:20|181.59|179.19|181.82|179.42|181.82|179.42|181.59|179.19|0
1651217370000|2022-04-29 07:29:30|181.7|179.3|181.58|179.18|181.7|179.3|181.47|179.07|0
1651217380000|2022-04-29 07:29:40|181.24|178.84|181.06|178.66|181.24|178.84|181.06|178.66|0
1651217390000|2022-04-29 07:29:50|180.83|178.43|180.89|178.49|180.89|178.49|180.65|178.25|0
1651217400000|2022-04-29 07:30:00|180.95|178.55|180.77|178.37|180.95|178.55|180.77|178.37|0
1651217410000|2022-04-29 07:30:10|180.42|178.02|180.02|177.62|180.42|178.02|180.02|177.62|0
1651217420000|2022-04-29 07:30:20|180.19|177.79|180.31|177.91|180.42|178.02|180.19|177.79|0
1651217430000|2022-04-29 07:30:30|180.13|177.73|179.96|177.56|180.13|177.73|179.96|177.56|0
1651217440000|2022-04-29 07:30:40|180.07|177.67|180.31|177.91|180.31|177.91|179.9|177.5|0
1651217450000|2022-04-29 07:30:50|180.13|177.73|180.13|177.73|180.13|177.73|180.07|177.67|0
1651217460000|2022-04-29 07:31:00|180.02|177.62|180.25|177.85|180.37|177.97|180.02|177.62|0
1651217470000|2022-04-29 07:31:10|180.77|178.37|180.77|178.37|181|178.6|180.77|178.37|0
1651217480000|2022-04-29 07:31:20|180.54|178.14|180.42|178.02|180.54|178.14|180.42|178.02|0
1651217490000|2022-04-29 07:31:30|180.31|177.91|180.19|177.79|180.54|178.14|180.19|177.79|0
1651217500000|2022-04-29 07:31:40|180.13|177.73|179.96|177.56|180.13|177.73|179.96|177.56|0
1651217510000|2022-04-29 07:31:50|179.84|177.44|179.5|177.1|179.84|177.44|179.38|176.98|0
1651217520000|2022-04-29 07:32:00|179.32|176.92|179.21|176.81|179.32|176.92|179.09|176.69|0
1651217530000|2022-04-29 07:32:10|179.38|176.98|179.61|177.21|179.61|177.21|179.15|176.75|0
1651217540000|2022-04-29 07:32:20|179.73|177.33|179.84|177.44|179.96|177.56|179.73|177.33|0
1651217550000|2022-04-29 07:32:30|179.79|177.39|179.9|177.5|179.96|177.56|179.79|177.39|0
1651217560000|2022-04-29 07:32:40|179.96|177.56|179.61|177.21|179.96|177.56|179.61|177.21|0
1651217570000|2022-04-29 07:32:50|179.79|177.39|179.9|177.5|179.9|177.5|179.73|177.33|0
1651217580000|2022-04-29 07:33:00|179.84|177.44|180.07|177.67|180.07|177.67|179.84|177.44|0
1651217590000|2022-04-29 07:33:10|179.49|177.09|179.26|176.86|179.49|177.09|179.26|176.86|0
1651217600000|2022-04-29 07:33:20|179.15|176.75|179.38|176.98|179.38|176.98|179.03|176.63|0
1651217610000|2022-04-29 07:33:30|179.61|177.21|179.61|177.21|179.61|177.21|179.61|177.21|0
1651217620000|2022-04-29 07:33:40|179.55|177.15|179.61|177.21|179.79|177.39|179.55|177.15|0
1651217630000|2022-04-29 07:33:50|179.72|177.32|180.07|177.67|180.07|177.67|179.72|177.32|0
1651217640000|2022-04-29 07:34:00|180.19|177.79|180.42|178.02|180.54|178.14|180.19|177.79|0
1651217650000|2022-04-29 07:34:10|180.3|177.9|180.07|177.67|180.3|177.9|180.07|177.67|0
1651217660000|2022-04-29 07:34:20|179.84|177.44|179.84|177.44|179.96|177.56|179.84|177.44|0
1651217670000|2022-04-29 07:34:30|179.96|177.56|179.96|177.56|180.07|177.67|179.96|177.56|0
1651217680000|2022-04-29 07:34:40|179.55|177.15|179.55|177.15|179.55|177.15|179.49|177.09|0
1651217690000|2022-04-29 07:34:50|179.72|177.32|179.72|177.32|179.72|177.32|179.72|177.32|0
1651217700000|2022-04-29 07:35:00|179.78|177.38|179.26|176.86|179.78|177.38|179.26|176.86|0
1651217710000|2022-04-29 07:35:10|179.21|176.81|179.38|176.98|179.44|177.04|179.21|176.81|0
1651217720000|2022-04-29 07:35:20|179.21|176.81|179.26|176.86|179.26|176.86|179.15|176.75|0
1651217730000|2022-04-29 07:35:30|179.49|177.09|179.44|177.04|179.49|177.09|179.44|177.04|0
1651217740000|2022-04-29 07:35:40|179.38|176.98|179.21|176.81|179.38|176.98|179.09|176.69|0
1651217750000|2022-04-29 07:35:50|179.32|176.92|179.32|176.92|179.38|176.98|179.32|176.92|0
1651217760000|2022-04-29 07:36:00|179.21|176.81|178.86|176.46|179.21|176.81|178.86|176.46|0
1651217770000|2022-04-29 07:36:10|178.97|176.57|179.09|176.69|179.09|176.69|178.91|176.51|0
1651217780000|2022-04-29 07:36:20|179.26|176.86|179.38|176.98|179.38|176.98|179.26|176.86|0
1651217790000|2022-04-29 07:36:30|179.32|176.92|179.03|176.63|179.32|176.92|179.03|176.63|0
1651217800000|2022-04-29 07:36:40|179.15|176.75|179.2|176.8|179.2|176.8|179.15|176.75|0
1651217810000|2022-04-29 07:36:50|178.86|176.46|178.8|176.4|178.86|176.46|178.68|176.28|0
1651217820000|2022-04-29 07:37:00|178.86|176.46|178.11|175.71|178.91|176.51|178.11|175.71|0
1651217830000|2022-04-29 07:37:10|178.22|175.82|178.34|175.94|178.34|175.94|178.22|175.82|0
1651217840000|2022-04-29 07:37:20|178.22|175.82|178.22|175.82|178.45|176.05|178.22|175.82|0
1651217850000|2022-04-29 07:37:30|178.28|175.88|178.45|176.05|178.45|176.05|178.22|175.82|0
1651217860000|2022-04-29 07:37:40|178.34|175.94|178.11|175.71|178.34|175.94|178.11|175.71|0
1651217870000|2022-04-29 07:37:50|177.88|175.48|177.88|175.48|177.88|175.48|177.65|175.25|0
1651217880000|2022-04-29 07:38:00|177.82|175.42|177.76|175.36|177.82|175.42|177.65|175.25|0
1651217890000|2022-04-29 07:38:10|177.88|175.48|177.76|175.36|177.88|175.48|177.71|175.31|0
1651217900000|2022-04-29 07:38:20|177.65|175.25|178.22|175.82|178.22|175.82|177.65|175.25|0
1651217910000|2022-04-29 07:38:30|178.17|175.77|178.22|175.82|178.34|175.94|178.11|175.71|0
1651217920000|2022-04-29 07:38:40|178.34|175.94|178.45|176.05|178.45|176.05|178.28|175.88|0
1651217930000|2022-04-29 07:38:50|178.34|175.94|178.45|176.05|178.45|176.05|178.34|175.94|0
1651217940000|2022-04-29 07:39:00|178.34|175.94|178.57|176.17|178.57|176.17|178.34|175.94|0
1651217950000|2022-04-29 07:39:10|178.63|176.23|178.45|176.05|178.8|176.4|178.45|176.05|0
1651217960000|2022-04-29 07:39:20|178.51|176.11|178.22|175.82|178.51|176.11|178.22|175.82|0
1651217970000|2022-04-29 07:39:30|178.11|175.71|177.76|175.36|178.11|175.71|177.76|175.36|0
1651217980000|2022-04-29 07:39:40|177.82|175.42|178.34|175.94|178.34|175.94|177.82|175.42|0
1651217990000|2022-04-29 07:39:50|178.45|176.05|178.51|176.11|178.51|176.11|178.45|176.05|0
1651218000000|2022-04-29 07:40:00|178.45|176.05|177.99|175.59|178.45|176.05|177.99|175.59|0
1651218010000|2022-04-29 07:40:10|178.28|175.88|178.11|175.71|178.28|175.88|178.11|175.71|0
1651218020000|2022-04-29 07:40:20|177.99|175.59|178.57|176.17|178.57|176.17|177.99|175.59|0
1651218030000|2022-04-29 07:40:30|178.51|176.11|178.86|176.46|178.86|176.46|178.51|176.11|0
1651218040000|2022-04-29 07:40:40|179.26|176.86|179.37|176.97|179.49|177.09|179.26|176.86|0
1651218050000|2022-04-29 07:40:50|180.25|177.85|180.25|177.85|180.36|177.96|180.25|177.85|0
1651218060000|2022-04-29 07:41:00|180.13|177.73|179.35|176.95|180.13|177.73|178.52|176.12|0
1651218070000|2022-04-29 07:41:10|179.41|177.01|179.7|177.3|179.7|177.3|179.35|176.95|0
1651218080000|2022-04-29 07:41:20|179.87|177.47|180.04|177.64|180.04|177.64|179.87|177.47|0
1651218090000|2022-04-29 07:41:30|180.16|177.76|180.16|177.76|180.16|177.76|180.1|177.7|0
1651218100000|2022-04-29 07:41:40|180.04|177.64|179.93|177.53|180.04|177.64|179.47|177.07|0
1651218110000|2022-04-29 07:41:50|180.04|177.64|179.93|177.53|180.04|177.64|179.93|177.53|0
1651218120000|2022-04-29 07:42:00|179.46|177.06|178.77|176.37|179.46|177.06|178.77|176.37|0
1651218130000|2022-04-29 07:42:10|178.43|176.03|178.31|175.91|178.49|176.09|178.31|175.91|0
1651218140000|2022-04-29 07:42:20|179.12|176.72|179.18|176.78|179.23|176.83|179.12|176.72|0
1651218150000|2022-04-29 07:42:30|179.23|176.83|179.46|177.06|179.46|177.06|179.23|176.83|0
1651218160000|2022-04-29 07:42:40|179.18|176.78|179.52|177.12|179.52|177.12|179.12|176.72|0
1651218170000|2022-04-29 07:42:50|179.41|177.01|179.18|176.78|179.41|177.01|179.18|176.78|0
1651218180000|2022-04-29 07:43:00|179.12|176.72|179.35|176.95|179.46|177.06|179.12|176.72|0
1651218190000|2022-04-29 07:43:10|179.46|177.06|179.58|177.18|179.58|177.18|179.46|177.06|0
1651218200000|2022-04-29 07:43:20|179.52|177.12|179.58|177.18|179.58|177.18|179.46|177.06|0
1651218210000|2022-04-29 07:43:30|179.81|177.41|180.16|177.76|180.16|177.76|179.81|177.41|0
1651218220000|2022-04-29 07:43:40|180.04|177.64|179.58|177.18|180.04|177.64|179.58|177.18|0
1651218230000|2022-04-29 07:43:50|179.29|176.89|179.52|177.12|179.52|177.12|179.23|176.83|0
1651218240000|2022-04-29 07:44:00|179.58|177.18|179.06|176.66|179.58|177.18|179.06|176.66|0
1651218250000|2022-04-29 07:44:10|179|176.6|178.66|176.26|179|176.6|178.66|176.26|0
1651218260000|2022-04-29 07:44:20|178.77|176.37|179.06|176.66|179.06|176.66|178.77|176.37|0
1651218270000|2022-04-29 07:44:30|179.23|176.83|179|176.6|179.23|176.83|179|176.6|0
1651218280000|2022-04-29 07:44:40|179.06|176.66|179|176.6|179.06|176.66|178.77|176.37|0
1651218290000|2022-04-29 07:44:50|178.95|176.55|178.95|176.55|179.12|176.72|178.95|176.55|0
1651218300000|2022-04-29 07:45:00|179.12|176.72|178.89|176.49|179.18|176.78|178.89|176.49|0
1651218310000|2022-04-29 07:45:10|179.23|176.83|179.12|176.72|179.35|176.95|179.12|176.72|0
1651218320000|2022-04-29 07:45:20|179.18|176.78|179.12|176.72|179.23|176.83|179.12|176.72|0
1651218330000|2022-04-29 07:45:30|179.35|176.95|179.46|177.06|179.46|177.06|179.35|176.95|0
1651218340000|2022-04-29 07:45:40|179.58|177.18|179.41|177.01|179.58|177.18|179.41|177.01|0
1651218350000|2022-04-29 07:45:50|179.12|176.72|179.29|176.89|179.29|176.89|179.12|176.72|0
1651218360000|2022-04-29 07:46:00|179.41|177.01|179.69|177.29|179.69|177.29|179.41|177.01|0
1651218370000|2022-04-29 07:46:10|180.04|177.64|179.81|177.41|180.04|177.64|179.81|177.41|0
1651218380000|2022-04-29 07:46:20|179.75|177.35|179.58|177.18|179.81|177.41|179.58|177.18|0
1651218390000|2022-04-29 07:46:30|179.81|177.41|179.69|177.29|180.04|177.64|179.69|177.29|0
1651218400000|2022-04-29 07:46:40|179.58|177.18|179.46|177.06|179.69|177.29|179.46|177.06|0
1651218410000|2022-04-29 07:46:50|179.69|177.29|179.58|177.18|179.69|177.29|179.58|177.18|0
1651218420000|2022-04-29 07:47:00|179.69|177.29|179.58|177.18|179.69|177.29|179.58|177.18|0
1651218430000|2022-04-29 07:47:10|179.69|177.29|179.23|176.83|179.69|177.29|179.23|176.83|0
1651218440000|2022-04-29 07:47:20|179.41|177.01|179.34|176.94|179.41|177.01|179.29|176.89|0
1651218450000|2022-04-29 07:47:30|179.52|177.12|179.58|177.18|179.58|177.18|179.52|177.12|0
1651218460000|2022-04-29 07:47:40|179.69|177.29|179.69|177.29|179.75|177.35|179.69|177.29|0
1651218470000|2022-04-29 07:47:50|179.58|177.18|179.11|176.71|179.58|177.18|179.11|176.71|0
1651218480000|2022-04-29 07:48:00|178.65|176.25|178.37|175.97|178.65|176.25|178.31|175.91|0
1651218490000|2022-04-29 07:48:10|178.42|176.02|178.31|175.91|178.42|176.02|178.31|175.91|0
1651218500000|2022-04-29 07:48:20|177.73|175.33|177.85|175.45|177.85|175.45|177.73|175.33|0
1651218510000|2022-04-29 07:48:30|177.79|175.39|178.42|176.02|178.42|176.02|177.73|175.33|0
1651218520000|2022-04-29 07:48:40|178.65|176.25|178.83|176.43|179|176.6|178.65|176.25|0
1651218530000|2022-04-29 07:48:50|178.88|176.48|179.11|176.71|179.11|176.71|178.77|176.37|0
1651218540000|2022-04-29 07:49:00|179.06|176.66|179|176.6|179.06|176.66|178.88|176.48|0
1651218550000|2022-04-29 07:49:10|179.11|176.71|179|176.6|179.11|176.71|178.88|176.48|0
1651218560000|2022-04-29 07:49:20|178.88|176.48|178.88|176.48|179|176.6|178.77|176.37|0
1651218570000|2022-04-29 07:49:30|178.77|176.37|178.54|176.14|178.77|176.37|178.54|176.14|0
1651218580000|2022-04-29 07:49:40|178.6|176.2|178.42|176.02|178.6|176.2|178.42|176.02|0
1651218590000|2022-04-29 07:49:50|178.31|175.91|178.14|175.74|178.31|175.91|178.14|175.74|0
1651218600000|2022-04-29 07:50:00|178.08|175.68|177.68|175.28|178.08|175.68|177.56|175.16|0
1651218610000|2022-04-29 07:50:10|177.45|175.05|177.27|174.87|177.45|175.05|177.16|174.76|0
1651218620000|2022-04-29 07:50:20|177.33|174.93|176.93|174.53|177.45|175.05|176.93|174.53|0
1651218630000|2022-04-29 07:50:30|176.82|174.42|176.76|174.36|176.82|174.42|176.76|174.36|0
1651218640000|2022-04-29 07:50:40|176.82|174.42|177.5|175.1|177.5|175.1|176.82|174.42|0
1651218650000|2022-04-29 07:50:50|177.73|175.33|178.31|175.91|178.31|175.91|177.73|175.33|0
1651218660000|2022-04-29 07:51:00|178.42|176.02|178.42|176.02|178.54|176.14|178.42|176.02|0
1651218670000|2022-04-29 07:51:10|178.31|175.91|178.42|176.02|178.42|176.02|178.25|175.85|0
1651218680000|2022-04-29 07:51:20|178.65|176.25|178.54|176.14|178.65|176.25|178.54|176.14|0
1651218690000|2022-04-29 07:51:30|178.53|176.13|178.53|176.13|178.53|176.13|178.53|176.13|0
1651218700000|2022-04-29 07:51:40|179|176.6|179|176.6|179.17|176.77|179|176.6|0
1651218710000|2022-04-29 07:51:50|179.11|176.71|179.11|176.71|179.11|176.71|179.11|176.71|0
1651218720000|2022-04-29 07:52:00|179.06|176.66|179.34|176.94|179.34|176.94|179.06|176.66|0
1651218730000|2022-04-29 07:52:10|179.57|177.17|179.69|177.29|179.69|177.29|179.57|177.17|0
1651218740000|2022-04-29 07:52:20|179.57|177.17|179.17|176.77|179.57|177.17|179.17|176.77|0
1651218750000|2022-04-29 07:52:30|179.05|176.65|179.52|177.12|179.52|177.12|179.05|176.65|0
1651218760000|2022-04-29 07:52:40|179.23|176.83|179.05|176.65|179.34|176.94|179.05|176.65|0
1651218770000|2022-04-29 07:52:50|179.23|176.83|179.57|177.17|179.57|177.17|179.23|176.83|0
1651218780000|2022-04-29 07:53:00|179.63|177.23|179.98|177.58|179.98|177.58|179.63|177.23|0
1651218790000|2022-04-29 07:53:10|179.8|177.4|179.57|177.17|179.8|177.4|179.57|177.17|0
1651218800000|2022-04-29 07:53:20|179.69|177.29|179.75|177.35|179.75|177.35|179.57|177.17|0
1651218810000|2022-04-29 07:53:30|179.63|177.23|179.69|177.29|179.75|177.35|179.57|177.17|0
1651218820000|2022-04-29 07:53:40|179.46|177.06|179.34|176.94|179.46|177.06|179.34|176.94|0
1651218830000|2022-04-29 07:53:50|179.22|176.82|178.76|176.36|179.22|176.82|178.76|176.36|0
1651218840000|2022-04-29 07:54:00|178.53|176.13|178.76|176.36|178.88|176.48|178.53|176.13|0
1651218850000|2022-04-29 07:54:10|178.53|176.13|178.36|175.96|178.59|176.19|178.13|175.73|0
1651218860000|2022-04-29 07:54:20|178.3|175.9|178.19|175.79|178.3|175.9|178.19|175.79|0
1651218870000|2022-04-29 07:54:30|178.07|175.67|178.13|175.73|178.13|175.73|178.07|175.67|0
1651218880000|2022-04-29 07:54:40|178.25|175.85|178.42|176.02|178.42|176.02|178.25|175.85|0
1651218890000|2022-04-29 07:54:50|178.36|175.96|178.42|176.02|178.42|176.02|178.36|175.96|0
1651218900000|2022-04-29 07:55:00|178.48|176.08|178.36|175.96|178.48|176.08|178.36|175.96|0
1651218910000|2022-04-29 07:55:10|178.25|175.85|178.19|175.79|178.25|175.85|178.19|175.79|0
1651218920000|2022-04-29 07:55:20|178.36|175.96|178.42|176.02|178.42|176.02|178.36|175.96|0
1651218930000|2022-04-29 07:55:30|178.53|176.13|178.53|176.13|178.53|176.13|178.3|175.9|0
1651218940000|2022-04-29 07:55:40|178.59|176.19|178.42|176.02|178.59|176.19|178.42|176.02|0
1651218950000|2022-04-29 07:55:50|178.36|175.96|178.19|175.79|178.36|175.96|178.19|175.79|0
1651218960000|2022-04-29 07:56:00|178.25|175.85|178.19|175.79|178.25|175.85|178.13|175.73|0
1651218970000|2022-04-29 07:56:10|178.25|175.85|178.42|176.02|178.42|176.02|178.25|175.85|0
1651218980000|2022-04-29 07:56:20|178.65|176.25|178.65|176.25|178.65|176.25|178.65|176.25|0
1651218990000|2022-04-29 07:56:30|178.76|176.36|178.94|176.54|178.94|176.54|178.76|176.36|0
1651219000000|2022-04-29 07:56:40|178.82|176.42|179.05|176.65|179.05|176.65|178.82|176.42|0
1651219010000|2022-04-29 07:56:50|178.99|176.59|179.11|176.71|179.11|176.71|178.99|176.59|0
1651219020000|2022-04-29 07:57:00|179.05|176.65|179.51|177.11|179.51|177.11|179.05|176.65|0
1651219030000|2022-04-29 07:57:10|179.8|177.4|179.8|177.4|179.91|177.51|179.8|177.4|0
1651219040000|2022-04-29 07:57:20|179.68|177.28|179.68|177.28|179.68|177.28|179.63|177.23|0
1651219050000|2022-04-29 07:57:30|179.74|177.34|179.74|177.34|179.74|177.34|179.68|177.28|0
1651219060000|2022-04-29 07:57:40|179.97|177.57|180.15|177.75|180.15|177.75|179.97|177.57|0
1651219070000|2022-04-29 07:57:50|180.09|177.69|180.15|177.75|180.21|177.81|180.09|177.69|0
1651219080000|2022-04-29 07:58:00|180.03|177.63|179.4|177|180.09|177.69|179.4|177|0
1651219090000|2022-04-29 07:58:10|179.74|177.34|179.86|177.46|180.03|177.63|179.74|177.34|0
1651219100000|2022-04-29 07:58:20|179.91|177.51|179.63|177.23|179.91|177.51|179.63|177.23|0
1651219110000|2022-04-29 07:58:30|179.91|177.51|179.91|177.51|179.91|177.51|179.68|177.28|0
1651219120000|2022-04-29 07:58:40|179.86|177.46|180.03|177.63|180.03|177.63|179.8|177.4|0
1651219130000|2022-04-29 07:58:50|179.91|177.51|180.03|177.63|180.03|177.63|179.91|177.51|0
1651219140000|2022-04-29 07:59:00|179.91|177.51|179.8|177.4|179.97|177.57|179.8|177.4|0
1651219150000|2022-04-29 07:59:10|179.86|177.46|179.97|177.57|179.97|177.57|179.86|177.46|0
1651219160000|2022-04-29 07:59:20|179.91|177.51|179.74|177.34|179.91|177.51|179.74|177.34|0
1651219170000|2022-04-29 07:59:30|179.57|177.17|179.45|177.05|179.57|177.17|179.45|177.05|0
1651219180000|2022-04-29 07:59:40|179.63|177.23|179.57|177.17|179.63|177.23|179.57|177.17|0
1651219190000|2022-04-29 07:59:50|179.63|177.23|179.57|177.17|179.63|177.23|179.51|177.11|0
1651219200000|2022-04-29 08:00:00|179.33|176.93|178.99|176.59|179.8|177.4|178.99|176.59|0
1651219210000|2022-04-29 08:00:10|179.45|177.05|179.22|176.82|179.45|177.05|179.22|176.82|0
1651219220000|2022-04-29 08:00:20|179.1|176.7|179.51|177.11|179.51|177.11|179.1|176.7|0
1651219230000|2022-04-29 08:00:30|179.45|177.05|179.56|177.16|179.8|177.4|179.45|177.05|0
1651219240000|2022-04-29 08:00:40|179.8|177.4|179.86|177.46|179.91|177.51|179.8|177.4|0
1651219250000|2022-04-29 08:00:50|179.74|177.34|179.91|177.51|180.03|177.63|179.74|177.34|0
1651219260000|2022-04-29 08:01:00|180.14|177.74|180.03|177.63|180.26|177.86|180.03|177.63|0
1651219270000|2022-04-29 08:01:10|179.68|177.28|179.56|177.16|179.68|177.28|179.45|177.05|0
1651219280000|2022-04-29 08:01:20|179.45|177.05|178.87|176.47|179.51|177.11|178.87|176.47|0
1651219290000|2022-04-29 08:01:30|178.99|176.59|179.1|176.7|179.1|176.7|178.99|176.59|0
1651219300000|2022-04-29 08:01:40|179.28|176.88|179.68|177.28|179.68|177.28|179.28|176.88|0
1651219310000|2022-04-29 08:01:50|179.33|176.93|179.91|177.51|179.91|177.51|179.33|176.93|0
1651219320000|2022-04-29 08:02:00|179.56|177.16|179.91|177.51|180.09|177.69|179.56|177.16|0
1651219330000|2022-04-29 08:02:10|180.14|177.74|179.56|177.16|180.14|177.74|179.56|177.16|0
1651219340000|2022-04-29 08:02:20|179.68|177.28|179.45|177.05|179.68|177.28|179.45|177.05|0
1651219350000|2022-04-29 08:02:30|179.51|177.11|179.56|177.16|179.56|177.16|179.45|177.05|0
1651219360000|2022-04-29 08:02:40|179.45|177.05|179.45|177.05|179.45|177.05|179.45|177.05|0
1651219370000|2022-04-29 08:02:50|179.33|176.93|178.3|175.9|179.33|176.93|178.3|175.9|0
1651219380000|2022-04-29 08:03:00|178.41|176.01|178.18|175.78|178.41|176.01|178.07|175.67|0
1651219390000|2022-04-29 08:03:10|178.7|176.3|178.76|176.36|178.76|176.36|178.53|176.13|0
1651219400000|2022-04-29 08:03:20|178.82|176.42|178.76|176.36|178.87|176.47|178.76|176.36|0
1651219410000|2022-04-29 08:03:30|178.82|176.42|179.22|176.82|179.22|176.82|178.82|176.42|0
1651219420000|2022-04-29 08:03:40|179.16|176.76|179.22|176.82|179.22|176.82|179.16|176.76|0
1651219430000|2022-04-29 08:03:50|179.1|176.7|178.87|176.47|179.1|176.7|178.87|176.47|0
1651219440000|2022-04-29 08:04:00|179.05|176.65|178.81|176.41|179.1|176.7|178.75|176.35|0
1651219450000|2022-04-29 08:04:10|178.75|176.35|178.29|175.89|178.81|176.41|178.29|175.89|0
1651219460000|2022-04-29 08:04:20|178.18|175.78|178.35|175.95|178.35|175.95|178.06|175.66|0
1651219470000|2022-04-29 08:04:30|178.52|176.12|178.75|176.35|178.75|176.35|178.52|176.12|0
1651219480000|2022-04-29 08:04:40|178.81|176.41|178.75|176.35|178.87|176.47|178.75|176.35|0
1651219490000|2022-04-29 08:04:50|178.81|176.41|178.29|175.89|178.81|176.41|178.29|175.89|0
1651219500000|2022-04-29 08:05:00|178.06|175.66|177.38|174.98|178.06|175.66|177.38|174.98|0
1651219510000|2022-04-29 08:05:10|177.44|175.04|177.95|175.55|177.95|175.55|177.44|175.04|0
1651219520000|2022-04-29 08:05:20|178.01|175.61|177.66|175.26|178.01|175.61|177.66|175.26|0
1651219530000|2022-04-29 08:05:30|178.18|175.78|178.06|175.66|178.18|175.78|178.06|175.66|0
1651219540000|2022-04-29 08:05:40|177.95|175.55|178.18|175.78|178.18|175.78|177.89|175.49|0
1651219550000|2022-04-29 08:05:50|178.29|175.89|178.41|176.01|178.41|176.01|178.06|175.66|0
1651219560000|2022-04-29 08:06:00|178.35|175.95|178.18|175.78|178.35|175.95|178.18|175.78|0
1651219570000|2022-04-29 08:06:10|178.29|175.89|178.64|176.24|178.64|176.24|178.29|175.89|0
1651219580000|2022-04-29 08:06:20|178.75|176.35|178.81|176.41|178.87|176.47|178.75|176.35|0
1651219590000|2022-04-29 08:06:30|178.93|176.53|178.98|176.58|179.04|176.64|178.93|176.53|0
1651219600000|2022-04-29 08:06:40|178.93|176.53|179.44|177.04|179.44|177.04|178.93|176.53|0
1651219610000|2022-04-29 08:06:50|179.68|177.28|179.56|177.16|179.68|177.28|179.56|177.16|0
1651219620000|2022-04-29 08:07:00|179.62|177.22|179.91|177.51|179.91|177.51|179.62|177.22|0
1651219630000|2022-04-29 08:07:10|179.56|177.16|179.56|177.16|179.67|177.27|179.56|177.16|0
1651219640000|2022-04-29 08:07:20|179.67|177.27|179.56|177.16|179.67|177.27|179.44|177.04|0
1651219650000|2022-04-29 08:07:30|179.44|177.04|179.1|176.7|179.44|177.04|179.1|176.7|0
1651219660000|2022-04-29 08:07:40|178.98|176.58|178.98|176.58|179.1|176.7|178.98|176.58|0
1651219670000|2022-04-29 08:07:50|179.1|176.7|178.87|176.47|179.33|176.93|178.87|176.47|0
1651219680000|2022-04-29 08:08:00|178.93|176.53|179.21|176.81|179.21|176.81|178.87|176.47|0
1651219690000|2022-04-29 08:08:10|179.27|176.87|179.44|177.04|179.44|177.04|179.1|176.7|0
1651219700000|2022-04-29 08:08:20|179.39|176.99|179.33|176.93|179.44|177.04|179.33|176.93|0
1651219710000|2022-04-29 08:08:30|179.21|176.81|179.21|176.81|179.21|176.81|179.21|176.81|0
1651219720000|2022-04-29 08:08:40|179.16|176.76|178.75|176.35|179.21|176.81|178.75|176.35|0
1651219730000|2022-04-29 08:08:50|179.1|176.7|178.87|176.47|179.1|176.7|178.87|176.47|0
1651219740000|2022-04-29 08:09:00|179.21|176.81|179.21|176.81|179.21|176.81|179.16|176.76|0
1651219750000|2022-04-29 08:09:10|179.44|177.04|179.1|176.7|179.44|177.04|179.1|176.7|0
1651219760000|2022-04-29 08:09:20|179.04|176.64|178.87|176.47|179.04|176.64|178.75|176.35|0
1651219770000|2022-04-29 08:09:30|178.75|176.35|178.87|176.47|178.87|176.47|178.75|176.35|0
1651219780000|2022-04-29 08:09:40|178.81|176.41|178.75|176.35|178.87|176.47|178.75|176.35|0
1651219790000|2022-04-29 08:09:50|178.81|176.41|178.75|176.35|178.81|176.41|178.75|176.35|0
1651219800000|2022-04-29 08:10:00|178.63|176.23|178.81|176.41|178.86|176.46|178.63|176.23|0
1651219810000|2022-04-29 08:10:10|178.92|176.52|178.98|176.58|178.98|176.58|178.86|176.46|0
1651219820000|2022-04-29 08:10:20|178.92|176.52|178.75|176.35|178.92|176.52|178.75|176.35|0
1651219830000|2022-04-29 08:10:30|178.63|176.23|178.98|176.58|178.98|176.58|178.63|176.23|0
1651219840000|2022-04-29 08:10:40|178.63|176.23|178.46|176.06|178.63|176.23|178.4|176|0
1651219850000|2022-04-29 08:10:50|178.52|176.12|178.86|176.46|178.86|176.46|178.17|175.77|0
1651219860000|2022-04-29 08:11:00|178.98|176.58|178.81|176.41|178.98|176.58|178.81|176.41|0
1651219870000|2022-04-29 08:11:10|178.46|176.06|178.52|176.12|178.52|176.12|178.46|176.06|0
1651219880000|2022-04-29 08:11:20|178.4|176|178.4|176|178.52|176.12|178.4|176|0
1651219890000|2022-04-29 08:11:30|178.46|176.06|178.4|176|178.46|176.06|178.4|176|0
1651219900000|2022-04-29 08:11:40|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1651219910000|2022-04-29 08:11:50|178.4|176|178.17|175.77|178.4|176|178.17|175.77|0
1651219920000|2022-04-29 08:12:00|178.23|175.83|178.29|175.89|178.35|175.95|178.23|175.83|0
1651219930000|2022-04-29 08:12:10|178.35|175.95|178.12|175.72|178.35|175.95|178.12|175.72|0
1651219940000|2022-04-29 08:12:20|178.06|175.66|178.29|175.89|178.29|175.89|178.06|175.66|0
1651219950000|2022-04-29 08:12:30|178.35|175.95|178.29|175.89|178.35|175.95|178.29|175.89|0
1651219960000|2022-04-29 08:12:40|178.17|175.77|178.17|175.77|178.17|175.77|178.17|175.77|0
1651219970000|2022-04-29 08:12:50|178.06|175.66|178.23|175.83|178.23|175.83|178.06|175.66|0
1651219980000|2022-04-29 08:13:00|178.4|176|178.4|176|178.4|176|178.17|175.77|0
1651219990000|2022-04-29 08:13:10|178.29|175.89|178.17|175.77|178.29|175.89|178.17|175.77|0
1651220000000|2022-04-29 08:13:20|178.06|175.66|178.06|175.66|178.06|175.66|178.06|175.66|0
1651220010000|2022-04-29 08:13:30|177.94|175.54|178.17|175.77|178.17|175.77|177.94|175.54|0
1651220020000|2022-04-29 08:13:40|178.23|175.83|178.29|175.89|178.29|175.89|178.17|175.77|0
1651220040000|2022-04-29 08:14:00|178.4|176|178.4|176|178.52|176.12|178.4|176|0
1651220050000|2022-04-29 08:14:10|178.17|175.77|178.17|175.77|178.17|175.77|178.17|175.77|0
1651220060000|2022-04-29 08:14:20|178.06|175.66|178.4|176|178.4|176|178.06|175.66|0
1651220070000|2022-04-29 08:14:30|178.29|175.89|178.4|176|178.4|176|178.17|175.77|0
1651220080000|2022-04-29 08:14:40|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1651220090000|2022-04-29 08:14:50|178.4|176|178.46|176.06|178.52|176.12|178.4|176|0
1651220100000|2022-04-29 08:15:00|178.4|176|178.46|176.06|178.52|176.12|178.4|176|0
1651220110000|2022-04-29 08:15:10|178.4|176|178.29|175.89|178.4|176|178.29|175.89|0
1651220120000|2022-04-29 08:15:20|178.28|175.88|178.17|175.77|178.28|175.88|178.17|175.77|0
1651220130000|2022-04-29 08:15:30|178.06|175.66|178.23|175.83|178.23|175.83|178.06|175.66|0
1651220140000|2022-04-29 08:15:40|178.4|176|177.94|175.54|178.4|176|177.94|175.54|0
1651220150000|2022-04-29 08:15:50|177.83|175.43|177.48|175.08|177.83|175.43|177.48|175.08|0
1651220160000|2022-04-29 08:16:00|177.6|175.2|177.66|175.26|177.71|175.31|177.6|175.2|0
1651220170000|2022-04-29 08:16:10|177.71|175.31|177.94|175.54|177.94|175.54|177.71|175.31|0
1651220180000|2022-04-29 08:16:20|178|175.6|178|175.6|178|175.6|177.82|175.42|0
1651220190000|2022-04-29 08:16:30|177.94|175.54|178.23|175.83|178.23|175.83|177.94|175.54|0
1651220200000|2022-04-29 08:16:40|178.17|175.77|177.94|175.54|178.17|175.77|177.94|175.54|0
1651220210000|2022-04-29 08:16:50|178.05|175.65|178.28|175.88|178.28|175.88|178.05|175.65|0
1651220220000|2022-04-29 08:17:00|177.82|175.42|178|175.6|178|175.6|177.82|175.42|0
1651220230000|2022-04-29 08:17:10|177.94|175.54|178.05|175.65|178.05|175.65|177.94|175.54|0
1651220240000|2022-04-29 08:17:20|177.94|175.54|178.28|175.88|178.28|175.88|177.94|175.54|0
1651220250000|2022-04-29 08:17:30|178.34|175.94|178.4|176|178.4|176|178.17|175.77|0
1651220260000|2022-04-29 08:17:40|178.34|175.94|178.17|175.77|178.51|176.11|178.17|175.77|0
1651220270000|2022-04-29 08:17:50|178.28|175.88|178.28|175.88|178.28|175.88|178.17|175.77|0
1651220280000|2022-04-29 08:18:00|178.4|176|178.17|175.77|178.4|176|178.17|175.77|0
1651220290000|2022-04-29 08:18:10|178.4|176|178.28|175.88|178.46|176.06|178.28|175.88|0
1651220300000|2022-04-29 08:18:20|178.17|175.77|178.05|175.65|178.17|175.77|178.05|175.65|0
1651220310000|2022-04-29 08:18:30|177.94|175.54|177.82|175.42|177.94|175.54|177.77|175.37|0
1651220320000|2022-04-29 08:18:40|177.94|175.54|178.17|175.77|178.17|175.77|177.94|175.54|0
1651220330000|2022-04-29 08:18:50|178.23|175.83|178.51|176.11|178.51|176.11|178.23|175.83|0
1651220340000|2022-04-29 08:19:00|178.4|176|178.51|176.11|178.51|176.11|178.4|176|0
1651220350000|2022-04-29 08:19:10|178.4|176|178.4|176|178.4|176|178.4|176|0
1651220360000|2022-04-29 08:19:20|178.51|176.11|178.63|176.23|178.63|176.23|178.51|176.11|0
1651220380000|2022-04-29 08:19:40|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1651220390000|2022-04-29 08:19:50|178.63|176.23|178.86|176.46|178.86|176.46|178.63|176.23|0
1651220400000|2022-04-29 08:20:00|178.97|176.57|178.86|176.46|178.97|176.57|178.86|176.46|0
1651220420000|2022-04-29 08:20:20|178.97|176.57|179.03|176.63|179.03|176.63|178.97|176.57|0
1651220430000|2022-04-29 08:20:30|178.97|176.57|179.09|176.69|179.32|176.92|178.97|176.57|0
1651220440000|2022-04-29 08:20:40|178.97|176.57|179.2|176.8|179.2|176.8|178.97|176.57|0
1651220450000|2022-04-29 08:20:50|179.09|176.69|179.32|176.92|179.32|176.92|179.09|176.69|0
1651220460000|2022-04-29 08:21:00|179.2|176.8|179.43|177.03|179.43|177.03|179.2|176.8|0
1651220470000|2022-04-29 08:21:10|179.32|176.92|179.32|176.92|179.32|176.92|179.32|176.92|0
1651220480000|2022-04-29 08:21:20|179.2|176.8|179.09|176.69|179.2|176.8|179.09|176.69|0
1651220490000|2022-04-29 08:21:30|179.26|176.86|179.32|176.92|179.32|176.92|179.2|176.8|0
1651220500000|2022-04-29 08:21:40|179.26|176.86|179.2|176.8|179.32|176.92|179.2|176.8|0
1651220510000|2022-04-29 08:21:50|179.32|176.92|179.55|177.15|179.55|177.15|179.32|176.92|0
1651220520000|2022-04-29 08:22:00|179.61|177.21|179.89|177.49|179.89|177.49|179.61|177.21|0
1651220530000|2022-04-29 08:22:10|179.78|177.38|179.95|177.55|180.01|177.61|179.78|177.38|0
1651220540000|2022-04-29 08:22:20|179.84|177.44|179.89|177.49|179.89|177.49|179.84|177.44|0
1651220550000|2022-04-29 08:22:30|179.66|177.26|180.01|177.61|180.01|177.61|179.66|177.26|0
1651220560000|2022-04-29 08:22:40|180.3|177.9|180.24|177.84|180.3|177.9|180.24|177.84|0
1651220570000|2022-04-29 08:22:50|180.12|177.72|180.24|177.84|180.24|177.84|180.07|177.67|0
1651220580000|2022-04-29 08:23:00|180.3|177.9|180.36|177.96|180.36|177.96|180.3|177.9|0
1651220590000|2022-04-29 08:23:10|180.24|177.84|180.07|177.67|180.24|177.84|180.01|177.61|0
1651220600000|2022-04-29 08:23:20|179.66|177.26|179.61|177.21|179.66|177.26|179.55|177.15|0
1651220610000|2022-04-29 08:23:30|179.43|177.03|179.72|177.32|179.72|177.32|179.43|177.03|0
1651220620000|2022-04-29 08:23:40|180.01|177.61|180.01|177.61|180.01|177.61|179.95|177.55|0
1651220630000|2022-04-29 08:23:50|180.12|177.72|180.12|177.72|180.12|177.72|180.01|177.61|0
1651220640000|2022-04-29 08:24:00|180.01|177.61|180.12|177.72|180.12|177.72|180.01|177.61|0
1651220650000|2022-04-29 08:24:10|180.24|177.84|180.07|177.67|180.24|177.84|180.07|177.67|0
1651220660000|2022-04-29 08:24:20|180.12|177.72|180.35|177.95|180.35|177.95|180.12|177.72|0
1651220670000|2022-04-29 08:24:30|180.47|178.07|180.47|178.07|180.59|178.19|180.47|178.07|0
1651220680000|2022-04-29 08:24:40|180.35|177.95|180.47|178.07|180.47|178.07|180.35|177.95|0
1651220690000|2022-04-29 08:24:50|180.35|177.95|180.47|178.07|180.47|178.07|180.35|177.95|0
1651220700000|2022-04-29 08:25:00|180.41|178.01|181.05|178.65|181.05|178.65|180.41|178.01|0
1651220710000|2022-04-29 08:25:10|181.11|178.71|181.17|178.77|181.4|179|181.11|178.71|0
1651220720000|2022-04-29 08:25:20|181.28|178.88|181.52|179.12|181.52|179.12|181.28|178.88|0
1651220730000|2022-04-29 08:25:30|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1651220740000|2022-04-29 08:25:40|181.63|179.23|181.98|179.58|181.98|179.58|181.63|179.23|0
1651220750000|2022-04-29 08:25:50|181.86|179.46|181.63|179.23|181.86|179.46|181.63|179.23|0
1651220760000|2022-04-29 08:26:00|181.23|178.83|181.4|179|181.4|179|181.23|178.83|0
1651220770000|2022-04-29 08:26:10|181.46|179.06|181.63|179.23|181.63|179.23|181.46|179.06|0
1651220780000|2022-04-29 08:26:20|181.51|179.11|181.17|178.77|181.51|179.11|181.17|178.77|0
1651220790000|2022-04-29 08:26:30|181.4|179|181.28|178.88|181.51|179.11|181.28|178.88|0
1651220800000|2022-04-29 08:26:40|181.51|179.11|181.28|178.88|181.51|179.11|181.28|178.88|0
1651220810000|2022-04-29 08:26:50|181.4|179|181.51|179.11|181.51|179.11|181.4|179|0
1651220820000|2022-04-29 08:27:00|181.4|179|181.51|179.11|181.51|179.11|181.4|179|0
1651220830000|2022-04-29 08:27:10|181.4|179|181.28|178.88|181.51|179.11|181.28|178.88|0
1651220840000|2022-04-29 08:27:20|180.93|178.53|181.16|178.76|181.28|178.88|180.93|178.53|0
1651220850000|2022-04-29 08:27:30|181.28|178.88|181.63|179.23|181.63|179.23|181.28|178.88|0
1651220860000|2022-04-29 08:27:40|181.57|179.17|181.05|178.65|181.57|179.17|181.05|178.65|0
1651220870000|2022-04-29 08:27:50|180.99|178.59|180.99|178.59|181.05|178.65|180.99|178.59|0
1651220880000|2022-04-29 08:28:00|180.7|178.3|180.12|177.72|180.7|178.3|180.12|177.72|0
1651220890000|2022-04-29 08:28:10|180.35|177.95|180.24|177.84|180.35|177.95|180.24|177.84|0
1651220900000|2022-04-29 08:28:20|180|177.6|179.54|177.14|180|177.6|179.54|177.14|0
1651220910000|2022-04-29 08:28:30|179.66|177.26|179.89|177.49|180|177.6|179.66|177.26|0
1651220920000|2022-04-29 08:28:40|180|177.6|179.54|177.14|180|177.6|179.54|177.14|0
1651220930000|2022-04-29 08:28:50|179.43|177.03|179.31|176.91|179.43|177.03|179.31|176.91|0
1651220940000|2022-04-29 08:29:00|179.08|176.68|179.08|176.68|179.08|176.68|178.85|176.45|0
1651220950000|2022-04-29 08:29:10|178.85|176.45|179.31|176.91|179.31|176.91|178.85|176.45|0
1651220960000|2022-04-29 08:29:20|179.25|176.85|178.96|176.56|179.25|176.85|178.96|176.56|0
1651220970000|2022-04-29 08:29:30|179.08|176.68|178.39|175.99|179.08|176.68|178.39|175.99|0
1651220980000|2022-04-29 08:29:40|178.27|175.87|178.5|176.1|178.5|176.1|178.27|175.87|0
1651220990000|2022-04-29 08:29:50|178.39|175.99|177.93|175.53|178.39|175.99|177.93|175.53|0
1651221000000|2022-04-29 08:30:00|178.04|175.64|178.5|176.1|178.5|176.1|178.04|175.64|0
1651221010000|2022-04-29 08:30:10|178.62|176.22|178.73|176.33|178.73|176.33|178.62|176.22|0
1651221020000|2022-04-29 08:30:20|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1651221030000|2022-04-29 08:30:30|178.5|176.1|178.22|175.82|178.5|176.1|178.16|175.76|0
1651221040000|2022-04-29 08:30:40|178.56|176.16|178.62|176.22|178.68|176.28|178.56|176.16|0
1651221050000|2022-04-29 08:30:50|178.73|176.33|178.73|176.33|178.85|176.45|178.73|176.33|0
1651221060000|2022-04-29 08:31:00|178.56|176.16|178.62|176.22|178.73|176.33|178.5|176.1|0
1651221070000|2022-04-29 08:31:10|178.5|176.1|178.5|176.1|178.62|176.22|178.39|175.99|0
1651221080000|2022-04-29 08:31:20|178.39|175.99|178.39|175.99|178.39|175.99|178.39|175.99|0
1651221090000|2022-04-29 08:31:30|178.27|175.87|178.39|175.99|178.39|175.99|178.27|175.87|0
1651221100000|2022-04-29 08:31:40|178.33|175.93|178.16|175.76|178.33|175.93|178.16|175.76|0
1651221110000|2022-04-29 08:31:50|178.27|175.87|178.73|176.33|178.73|176.33|178.27|175.87|0
1651221120000|2022-04-29 08:32:00|178.85|176.45|178.73|176.33|178.85|176.45|178.73|176.33|0
1651221130000|2022-04-29 08:32:10|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1651221140000|2022-04-29 08:32:20|178.5|176.1|178.1|175.7|178.5|176.1|178.04|175.64|0
1651221150000|2022-04-29 08:32:30|178.22|175.82|178.39|175.99|178.39|175.99|178.22|175.82|0
1651221160000|2022-04-29 08:32:40|178.27|175.87|178.16|175.76|178.27|175.87|178.16|175.76|0
1651221170000|2022-04-29 08:32:50|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1651221180000|2022-04-29 08:33:00|178.16|175.76|178.04|175.64|178.16|175.76|178.04|175.64|0
1651221190000|2022-04-29 08:33:10|177.99|175.59|177.93|175.53|177.99|175.59|177.93|175.53|0
1651221200000|2022-04-29 08:33:20|178.04|175.64|178.61|176.21|178.61|176.21|178.04|175.64|0
1651221210000|2022-04-29 08:33:30|178.79|176.39|178.73|176.33|178.79|176.39|178.67|176.27|0
1651221220000|2022-04-29 08:33:40|178.79|176.39|178.73|176.33|178.79|176.39|178.73|176.33|0
1651221230000|2022-04-29 08:33:50|178.84|176.44|179.42|177.02|179.42|177.02|178.84|176.44|0
1651221240000|2022-04-29 08:34:00|179.71|177.31|179.71|177.31|179.71|177.31|179.71|177.31|0
1651221250000|2022-04-29 08:34:10|179.77|177.37|180.06|177.66|180.06|177.66|179.77|177.37|0
1651221260000|2022-04-29 08:34:20|180|177.6|180.11|177.71|180.11|177.71|180|177.6|0
1651221270000|2022-04-29 08:34:30|180.23|177.83|180.35|177.95|180.35|177.95|180.23|177.83|0
1651221280000|2022-04-29 08:34:40|180.11|177.71|180.35|177.95|180.35|177.95|180.11|177.71|0
1651221290000|2022-04-29 08:34:50|180.46|178.06|180.46|178.06|180.46|178.06|180.41|178.01|0
1651221300000|2022-04-29 08:35:00|180.64|178.24|180.41|178.01|180.64|178.24|180.35|177.95|0
1651221310000|2022-04-29 08:35:10|180.35|177.95|180.11|177.71|180.35|177.95|180.11|177.71|0
1651221320000|2022-04-29 08:35:20|180.23|177.83|180.46|178.06|180.46|178.06|180.23|177.83|0
1651221330000|2022-04-29 08:35:30|180.58|178.18|180.81|178.41|180.81|178.41|180.58|178.18|0
1651221340000|2022-04-29 08:35:40|180.69|178.29|180.58|178.18|180.69|178.29|180.58|178.18|0
1651221350000|2022-04-29 08:35:50|180.52|178.12|179.88|177.48|180.52|178.12|179.88|177.48|0
1651221360000|2022-04-29 08:36:00|179.94|177.54|180.11|177.71|180.23|177.83|179.94|177.54|0
1651221370000|2022-04-29 08:36:10|180.34|177.94|180.52|178.12|180.52|178.12|180.34|177.94|0
1651221380000|2022-04-29 08:36:20|180.58|178.18|180.69|178.29|180.69|178.29|180.58|178.18|0
1651221390000|2022-04-29 08:36:30|180.64|178.24|180.4|178|180.64|178.24|180.34|177.94|0
1651221400000|2022-04-29 08:36:40|180.34|177.94|181.27|178.87|181.27|178.87|180.34|177.94|0
1651221410000|2022-04-29 08:36:50|181.51|179.11|181.45|179.05|181.51|179.11|181.27|178.87|0
1651221420000|2022-04-29 08:37:00|181.62|179.22|181.85|179.45|181.85|179.45|181.62|179.22|0
1651221430000|2022-04-29 08:37:10|182.2|179.8|182.09|179.69|182.32|179.92|182.09|179.69|0
1651221440000|2022-04-29 08:37:20|182.03|179.63|181.97|179.57|182.09|179.69|181.97|179.57|0
1651221450000|2022-04-29 08:37:30|181.74|179.34|181.97|179.57|181.97|179.57|181.74|179.34|0
1651221460000|2022-04-29 08:37:40|182.09|179.69|182.26|179.86|182.32|179.92|182.09|179.69|0
1651221470000|2022-04-29 08:37:50|182.2|179.8|182.44|180.04|182.44|180.04|182.2|179.8|0
1651221480000|2022-04-29 08:38:00|182.55|180.15|182.2|179.8|182.55|180.15|182.2|179.8|0
1651221490000|2022-04-29 08:38:10|182.26|179.86|182.2|179.8|182.26|179.86|182.09|179.69|0
1651221500000|2022-04-29 08:38:20|182.32|179.92|182.09|179.69|182.32|179.92|182.09|179.69|0
1651221510000|2022-04-29 08:38:30|182.2|179.8|182.32|179.92|182.32|179.92|182.09|179.69|0
1651221520000|2022-04-29 08:38:40|182.26|179.86|182.44|180.04|182.55|180.15|182.26|179.86|0
1651221530000|2022-04-29 08:38:50|182.32|179.92|181.97|179.57|182.32|179.92|181.97|179.57|0
1651221540000|2022-04-29 08:39:00|181.85|179.45|181.97|179.57|182.03|179.63|181.85|179.45|0
1651221550000|2022-04-29 08:39:10|181.85|179.45|181.62|179.22|181.85|179.45|181.5|179.1|0
1651221560000|2022-04-29 08:39:20|181.5|179.1|181.5|179.1|181.56|179.16|181.5|179.1|0
1651221570000|2022-04-29 08:39:30|181.15|178.75|181.39|178.99|181.39|178.99|181.15|178.75|0
1651221580000|2022-04-29 08:39:40|181.85|179.45|182.2|179.8|182.2|179.8|181.85|179.45|0
1651221590000|2022-04-29 08:39:50|182.32|179.92|182.55|180.15|182.55|180.15|182.32|179.92|0
1651221600000|2022-04-29 08:40:00|182.44|180.04|182.44|180.04|182.44|180.04|182.32|179.92|0
1651221610000|2022-04-29 08:40:10|182.55|180.15|182.09|179.69|182.55|180.15|182.09|179.69|0
1651221620000|2022-04-29 08:40:20|181.97|179.57|182.2|179.8|182.32|179.92|181.97|179.57|0
1651221630000|2022-04-29 08:40:30|182.26|179.86|182.2|179.8|182.32|179.92|182.2|179.8|0
1651221640000|2022-04-29 08:40:40|182.32|179.92|182.2|179.8|182.32|179.92|182.2|179.8|0
1651221650000|2022-04-29 08:40:50|182.32|179.92|182.43|180.03|182.43|180.03|182.32|179.92|0
1651221660000|2022-04-29 08:41:00|182.55|180.15|182.43|180.03|182.55|180.15|182.32|179.92|0
1651221670000|2022-04-29 08:41:10|182.32|179.92|182.55|180.15|182.55|180.15|182.32|179.92|0
1651221680000|2022-04-29 08:41:20|182.43|180.03|182.26|179.86|182.43|180.03|182.14|179.74|0
1651221690000|2022-04-29 08:41:30|182.32|179.92|182.2|179.8|182.32|179.92|182.2|179.8|0
1651221700000|2022-04-29 08:41:40|182.26|179.86|182.08|179.68|182.26|179.86|182.08|179.68|0
1651221710000|2022-04-29 08:41:50|182.2|179.8|182.32|179.92|182.43|180.03|182.2|179.8|0
1651221720000|2022-04-29 08:42:00|182.14|179.74|181.62|179.22|182.14|179.74|181.62|179.22|0
1651221730000|2022-04-29 08:42:10|181.33|178.93|181.15|178.75|181.38|178.98|181.15|178.75|0
1651221740000|2022-04-29 08:42:20|181.38|178.98|181.38|178.98|181.85|179.45|181.38|178.98|0
1651221750000|2022-04-29 08:42:30|181.5|179.1|181.5|179.1|181.62|179.22|181.5|179.1|0
1651221760000|2022-04-29 08:42:40|181.38|178.98|181.5|179.1|181.5|179.1|181.38|178.98|0
1651221770000|2022-04-29 08:42:50|181.62|179.22|181.85|179.45|181.85|179.45|181.62|179.22|0
1651221780000|2022-04-29 08:43:00|182.43|180.03|181.97|179.57|182.43|180.03|181.97|179.57|0
1651221790000|2022-04-29 08:43:10|182.08|179.68|182.14|179.74|182.26|179.86|182.08|179.68|0
1651221800000|2022-04-29 08:43:20|181.85|179.45|181.85|179.45|182.03|179.63|181.85|179.45|0
1651221810000|2022-04-29 08:43:30|181.73|179.33|181.79|179.39|181.79|179.39|181.68|179.28|0
1651221820000|2022-04-29 08:43:40|181.91|179.51|181.85|179.45|181.91|179.51|181.85|179.45|0
1651221830000|2022-04-29 08:43:50|181.73|179.33|181.85|179.45|181.85|179.45|181.73|179.33|0
1651221840000|2022-04-29 08:44:00|181.73|179.33|182.08|179.68|182.14|179.74|181.73|179.33|0
1651221850000|2022-04-29 08:44:10|181.97|179.57|182.2|179.8|182.26|179.86|181.97|179.57|0
1651221860000|2022-04-29 08:44:20|182.32|179.92|182.2|179.8|182.32|179.92|182.08|179.68|0
1651221870000|2022-04-29 08:44:30|182.26|179.86|182.55|180.15|182.55|180.15|182.26|179.86|0
1651221880000|2022-04-29 08:44:40|182.67|180.27|182.78|180.38|182.78|180.38|182.67|180.27|0
1651221890000|2022-04-29 08:44:50|183.02|180.62|182.78|180.38|183.02|180.62|182.78|180.38|0
1651221900000|2022-04-29 08:45:00|183.13|180.73|182.9|180.5|183.13|180.73|182.9|180.5|0
1651221910000|2022-04-29 08:45:10|182.78|180.38|182.55|180.15|182.78|180.38|182.49|180.09|0
1651221920000|2022-04-29 08:45:20|181.96|179.56|182.08|179.68|182.2|179.8|181.96|179.56|0
1651221930000|2022-04-29 08:45:30|181.96|179.56|181.38|178.98|181.96|179.56|181.38|178.98|0
1651221940000|2022-04-29 08:45:40|181.5|179.1|181.27|178.87|181.5|179.1|181.27|178.87|0
1651221950000|2022-04-29 08:45:50|181.38|178.98|181.38|178.98|181.38|178.98|181.15|178.75|0
1651221960000|2022-04-29 08:46:00|181.5|179.1|181.33|178.93|181.5|179.1|181.27|178.87|0
1651221970000|2022-04-29 08:46:10|181.15|178.75|181.26|178.86|181.26|178.86|181.15|178.75|0
1651221980000|2022-04-29 08:46:20|181.38|178.98|181.44|179.04|181.61|179.21|181.38|178.98|0
1651221990000|2022-04-29 08:46:30|181.33|178.93|181.15|178.75|181.33|178.93|181.03|178.63|0
1651222000000|2022-04-29 08:46:40|181.26|178.86|181.32|178.92|181.32|178.92|181.26|178.86|0
1651222010000|2022-04-29 08:46:50|181.26|178.86|180.68|178.28|181.26|178.86|180.68|178.28|0
1651222020000|2022-04-29 08:47:00|180.63|178.23|180.45|178.05|180.74|178.34|180.45|178.05|0
1651222030000|2022-04-29 08:47:10|180.57|178.17|180.63|178.23|180.63|178.23|180.45|178.05|0
1651222040000|2022-04-29 08:47:20|180.45|178.05|180.51|178.11|180.51|178.11|180.45|178.05|0
1651222050000|2022-04-29 08:47:30|180.57|178.17|180.8|178.4|180.8|178.4|180.57|178.17|0
1651222060000|2022-04-29 08:47:40|181.15|178.75|180.86|178.46|181.15|178.75|180.8|178.4|0
1651222070000|2022-04-29 08:47:50|181.15|178.75|181.15|178.75|181.15|178.75|181.15|178.75|0
1651222080000|2022-04-29 08:48:00|181.26|178.86|181.32|178.92|181.38|178.98|181.26|178.86|0
1651222090000|2022-04-29 08:48:10|181.26|178.86|181.38|178.98|181.38|178.98|180.91|178.51|0
1651222100000|2022-04-29 08:48:20|181.5|179.1|181.15|178.75|181.5|179.1|181.15|178.75|0
1651222110000|2022-04-29 08:48:30|181.26|178.86|181.38|178.98|181.5|179.1|181.26|178.86|0
1651222120000|2022-04-29 08:48:40|181.5|179.1|181.26|178.86|181.5|179.1|181.26|178.86|0
1651222130000|2022-04-29 08:48:50|181.15|178.75|181.38|178.98|181.5|179.1|181.15|178.75|0
1651222140000|2022-04-29 08:49:00|181.5|179.1|181.38|178.98|181.5|179.1|181.38|178.98|0
1651222150000|2022-04-29 08:49:10|181.5|179.1|181.61|179.21|181.73|179.33|181.5|179.1|0
1651222160000|2022-04-29 08:49:20|181.49|179.09|181.49|179.09|181.61|179.21|181.38|178.98|0
1651222180000|2022-04-29 08:49:40|181.38|178.98|181.03|178.63|181.49|179.09|181.03|178.63|0
1651222190000|2022-04-29 08:49:50|180.91|178.51|181.03|178.63|181.03|178.63|180.8|178.4|0
1651222200000|2022-04-29 08:50:00|181.26|178.86|181.26|178.86|181.26|178.86|181.03|178.63|0
1651222210000|2022-04-29 08:50:10|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1651222220000|2022-04-29 08:50:20|181.38|178.98|180.86|178.46|181.38|178.98|180.86|178.46|0
1651222230000|2022-04-29 08:50:30|180.91|178.51|181.14|178.74|181.14|178.74|180.91|178.51|0
1651222240000|2022-04-29 08:50:40|181.03|178.63|181.03|178.63|181.14|178.74|180.97|178.57|0
1651222250000|2022-04-29 08:50:50|181.14|178.74|181.14|178.74|181.14|178.74|181.14|178.74|0
1651222260000|2022-04-29 08:51:00|181.21|178.81|181.26|178.86|181.44|179.04|181.21|178.81|0
1651222270000|2022-04-29 08:51:10|181.2|178.8|181.49|179.09|181.49|179.09|181.14|178.74|0
1651222280000|2022-04-29 08:51:20|181.61|179.21|181.61|179.21|181.61|179.21|181.49|179.09|0
1651222290000|2022-04-29 08:51:30|181.55|179.15|181.61|179.21|181.61|179.21|181.49|179.09|0
1651222300000|2022-04-29 08:51:40|181.49|179.09|181.49|179.09|181.49|179.09|181.38|178.98|0
1651222310000|2022-04-29 08:51:50|181.38|178.98|181.38|178.98|181.38|178.98|181.32|178.92|0
1651222320000|2022-04-29 08:52:00|181.44|179.04|181.49|179.09|181.49|179.09|181.38|178.98|0
1651222330000|2022-04-29 08:52:10|181.03|178.63|181.26|178.86|181.26|178.86|181.03|178.63|0
1651222340000|2022-04-29 08:52:20|181.38|178.98|181.32|178.92|181.38|178.98|181.32|178.92|0
1651222350000|2022-04-29 08:52:30|181.38|178.98|182.31|179.91|182.31|179.91|181.38|178.98|0
1651222360000|2022-04-29 08:52:40|182.02|179.62|182.19|179.79|182.19|179.79|181.96|179.56|0
1651222370000|2022-04-29 08:52:50|182.31|179.91|182.07|179.67|182.31|179.91|182.07|179.67|0
1651222380000|2022-04-29 08:53:00|182.31|179.91|182.14|179.74|182.31|179.91|182.14|179.74|0
1651222390000|2022-04-29 08:53:10|182.07|179.67|181.72|179.32|182.07|179.67|181.72|179.32|0
1651222400000|2022-04-29 08:53:20|181.61|179.21|181.49|179.09|181.61|179.21|181.49|179.09|0
1651222410000|2022-04-29 08:53:30|181.44|179.04|181.37|178.97|181.44|179.04|181.37|178.97|0
1651222420000|2022-04-29 08:53:40|181.44|179.04|181.37|178.97|181.44|179.04|181.37|178.97|0
1651222430000|2022-04-29 08:53:50|181.44|179.04|181.96|179.56|181.96|179.56|181.44|179.04|0
1651222440000|2022-04-29 08:54:00|181.84|179.44|181.49|179.09|181.84|179.44|181.49|179.09|0
1651222450000|2022-04-29 08:54:10|181.72|179.32|181.61|179.21|181.72|179.32|181.61|179.21|0
1651222460000|2022-04-29 08:54:20|181.49|179.09|181.84|179.44|181.84|179.44|181.49|179.09|0
1651222470000|2022-04-29 08:54:30|181.96|179.56|181.96|179.56|182.07|179.67|181.96|179.56|0
1651222480000|2022-04-29 08:54:40|181.84|179.44|181.72|179.32|181.84|179.44|181.72|179.32|0
1651222490000|2022-04-29 08:54:50|181.67|179.27|181.84|179.44|181.84|179.44|181.61|179.21|0
1651222500000|2022-04-29 08:55:00|181.9|179.5|181.84|179.44|181.9|179.5|181.84|179.44|0
1651222520000|2022-04-29 08:55:20|181.78|179.38|181.84|179.44|181.84|179.44|181.72|179.32|0
1651222530000|2022-04-29 08:55:30|182.02|179.62|181.96|179.56|182.02|179.62|181.96|179.56|0
1651222540000|2022-04-29 08:55:40|181.84|179.44|181.72|179.32|181.84|179.44|181.72|179.32|0
1651222550000|2022-04-29 08:55:50|181.61|179.21|181.84|179.44|181.84|179.44|181.61|179.21|0
1651222560000|2022-04-29 08:56:00|181.9|179.5|182.07|179.67|182.07|179.67|181.84|179.44|0
1651222570000|2022-04-29 08:56:10|182.42|180.02|182.42|180.02|182.42|180.02|182.37|179.97|0
1651222580000|2022-04-29 08:56:20|182.37|179.97|182.31|179.91|182.37|179.97|182.31|179.91|0
1651222590000|2022-04-29 08:56:30|182.42|180.02|182.19|179.79|182.42|180.02|182.07|179.67|0
1651222600000|2022-04-29 08:56:40|182.54|180.14|182.89|180.49|182.89|180.49|182.54|180.14|0
1651222610000|2022-04-29 08:56:50|182.77|180.37|182.77|180.37|182.77|180.37|182.77|180.37|0
1651222620000|2022-04-29 08:57:00|182.66|180.26|182.89|180.49|182.89|180.49|182.66|180.26|0
1651222630000|2022-04-29 08:57:10|182.77|180.37|182.42|180.02|182.77|180.37|182.42|180.02|0
1651222640000|2022-04-29 08:57:20|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1651222650000|2022-04-29 08:57:30|182.25|179.85|182.07|179.67|182.25|179.85|182.07|179.67|0
1651222660000|2022-04-29 08:57:40|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1651222670000|2022-04-29 08:57:50|182.13|179.73|182.07|179.67|182.13|179.73|182.07|179.67|0
1651222680000|2022-04-29 08:58:00|181.95|179.55|182.13|179.73|182.13|179.73|181.95|179.55|0
1651222690000|2022-04-29 08:58:10|182.65|180.25|182.54|180.14|182.71|180.31|182.54|180.14|0
1651222700000|2022-04-29 08:58:20|182.48|180.08|182.42|180.02|182.48|180.08|182.42|180.02|0
1651222710000|2022-04-29 08:58:30|182.3|179.9|182.3|179.9|182.42|180.02|182.3|179.9|0
1651222720000|2022-04-29 08:58:40|182.19|179.79|182.3|179.9|182.3|179.9|182.19|179.79|0
1651222730000|2022-04-29 08:58:50|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1651222750000|2022-04-29 08:59:10|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1651222760000|2022-04-29 08:59:20|182.19|179.79|182.25|179.85|182.25|179.85|182.19|179.79|0
1651222770000|2022-04-29 08:59:30|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1651222780000|2022-04-29 08:59:40|182.13|179.73|181.95|179.55|182.13|179.73|181.95|179.55|0
1651222790000|2022-04-29 08:59:50|182.07|179.67|182.07|179.67|182.07|179.67|182.07|179.67|0
1651222800000|2022-04-29 09:00:00|182.01|179.61|182.3|179.9|182.3|179.9|182.01|179.61|0
1651222810000|2022-04-29 09:00:10|182.54|180.14|182.3|179.9|182.54|180.14|182.3|179.9|0
1651222820000|2022-04-29 09:00:20|182.42|180.02|182.89|180.49|183.06|180.66|182.42|180.02|0
1651222830000|2022-04-29 09:00:30|183|180.6|183|180.6|183|180.6|183|180.6|0
1651222840000|2022-04-29 09:00:40|182.77|180.37|182.77|180.37|182.77|180.37|182.77|180.37|0
1651222850000|2022-04-29 09:00:50|182.42|180.02|182.65|180.25|182.65|180.25|182.42|180.02|0
1651222860000|2022-04-29 09:01:00|183|180.6|183.3|180.9|183.35|180.95|183|180.6|0
1651222870000|2022-04-29 09:01:10|183.24|180.84|183|180.6|183.24|180.84|182.89|180.49|0
1651222880000|2022-04-29 09:01:20|182.89|180.49|183.12|180.72|183.12|180.72|182.89|180.49|0
1651222890000|2022-04-29 09:01:30|183|180.6|182.77|180.37|183|180.6|182.77|180.37|0
1651222900000|2022-04-29 09:01:40|181.64|179.24|182.42|180.02|182.42|180.02|181.64|179.24|0
1651222910000|2022-04-29 09:01:50|183.2|180.8|183.08|180.68|183.31|180.91|183.08|180.68|0
1651222920000|2022-04-29 09:02:00|182.85|180.45|183.08|180.68|183.08|180.68|182.73|180.33|0
1651222930000|2022-04-29 09:02:10|183.02|180.62|182.85|180.45|183.02|180.62|182.85|180.45|0
1651222940000|2022-04-29 09:02:20|182.61|180.21|182.73|180.33|182.73|180.33|182.61|180.21|0
1651222950000|2022-04-29 09:02:30|182.61|180.21|182.73|180.33|182.73|180.33|182.61|180.21|0
1651222960000|2022-04-29 09:02:40|182.61|180.21|182.73|180.33|182.73|180.33|182.49|180.09|0
1651222970000|2022-04-29 09:02:50|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1651222980000|2022-04-29 09:03:00|182.73|180.33|182.73|180.33|182.73|180.33|182.38|179.98|0
1651222990000|2022-04-29 09:03:10|182.84|180.44|182.61|180.21|182.84|180.44|182.61|180.21|0
1651223000000|2022-04-29 09:03:20|182.49|180.09|182.73|180.33|182.73|180.33|182.49|180.09|0
1651223010000|2022-04-29 09:03:30|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1651223020000|2022-04-29 09:03:40|182.91|180.51|182.91|180.51|182.91|180.51|182.91|180.51|0
1651223030000|2022-04-29 09:03:50|183.08|180.68|183.08|180.68|183.08|180.68|183.08|180.68|0
1651223040000|2022-04-29 09:04:00|183.19|180.79|183.19|180.79|183.26|180.86|183.19|180.79|0
1651223050000|2022-04-29 09:04:10|183.08|180.68|183.08|180.68|183.08|180.68|183.08|180.68|0
1651223060000|2022-04-29 09:04:20|182.96|180.56|182.96|180.56|182.96|180.56|182.84|180.44|0
1651223070000|2022-04-29 09:04:30|182.9|180.5|182.96|180.56|182.96|180.56|182.9|180.5|0
1651223080000|2022-04-29 09:04:40|182.9|180.5|182.96|180.56|182.96|180.56|182.9|180.5|0
1651223090000|2022-04-29 09:04:50|182.84|180.44|182.96|180.56|182.96|180.56|182.84|180.44|0
1651223100000|2022-04-29 09:05:00|182.84|180.44|182.96|180.56|182.96|180.56|182.84|180.44|0
1651223120000|2022-04-29 09:05:20|183.08|180.68|183.54|181.14|183.55|181.15|183.08|180.68|0
1651223130000|2022-04-29 09:05:30|183.66|181.26|183.66|181.26|183.66|181.26|183.66|181.26|0
1651223140000|2022-04-29 09:05:40|183.78|181.38|183.78|181.38|183.78|181.38|183.78|181.38|0
1651223150000|2022-04-29 09:05:50|183.9|181.5|184.6|182.2|184.72|182.32|183.9|181.5|0
1651223160000|2022-04-29 09:06:00|184.48|182.08|184.25|181.85|184.6|182.2|184.13|181.73|0
1651223170000|2022-04-29 09:06:10|184.48|182.08|184.78|182.38|184.84|182.44|184.48|182.08|0
1651223180000|2022-04-29 09:06:20|184.6|182.2|184.72|182.32|184.72|182.32|184.37|181.97|0
1651223190000|2022-04-29 09:06:30|184.6|182.2|184.72|182.32|184.72|182.32|184.48|182.08|0
1651223200000|2022-04-29 09:06:40|184.6|182.2|184.25|181.85|184.6|182.2|184.13|181.73|0
1651223210000|2022-04-29 09:06:50|184.19|181.79|184.25|181.85|184.37|181.97|184.19|181.79|0
1651223220000|2022-04-29 09:07:00|184.37|181.97|184.01|181.61|184.37|181.97|183.9|181.5|0
1651223230000|2022-04-29 09:07:10|183.78|181.38|184.01|181.61|184.01|181.61|183.78|181.38|0
1651223240000|2022-04-29 09:07:20|184.37|181.97|184.36|181.96|184.48|182.08|184.36|181.96|0
1651223250000|2022-04-29 09:07:30|184.25|181.85|184.25|181.85|184.36|181.96|184.25|181.85|0
1651223260000|2022-04-29 09:07:40|184.48|182.08|184.48|182.08|184.48|182.08|184.48|182.08|0
1651223270000|2022-04-29 09:07:50|184.66|182.26|184.6|182.2|184.66|182.26|184.6|182.2|0
1651223280000|2022-04-29 09:08:00|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1651223290000|2022-04-29 09:08:10|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1651223300000|2022-04-29 09:08:20|184.78|182.38|185.19|182.79|185.19|182.79|184.78|182.38|0
1651223310000|2022-04-29 09:08:30|185.42|183.02|185.54|183.14|185.66|183.26|185.42|183.02|0
1651223320000|2022-04-29 09:08:40|185.31|182.91|185.42|183.02|185.42|183.02|185.31|182.91|0
1651223330000|2022-04-29 09:08:50|185.54|183.14|185.31|182.91|185.54|183.14|185.31|182.91|0
1651223340000|2022-04-29 09:09:00|185.42|183.02|185.07|182.67|185.42|183.02|185.07|182.67|0
1651223350000|2022-04-29 09:09:10|185.13|182.73|184.95|182.55|185.13|182.73|184.95|182.55|0
1651223360000|2022-04-29 09:09:20|184.83|182.43|185.31|182.91|185.31|182.91|184.83|182.43|0
1651223370000|2022-04-29 09:09:30|185.37|182.97|185.6|183.2|185.6|183.2|185.37|182.97|0
1651223380000|2022-04-29 09:09:40|185.42|183.02|185.31|182.91|185.48|183.08|185.31|182.91|0
1651223390000|2022-04-29 09:09:50|185.42|183.02|185.19|182.79|185.42|183.02|185.07|182.67|0
1651223400000|2022-04-29 09:10:00|185.07|182.67|185.07|182.67|185.19|182.79|185.07|182.67|0
1651223410000|2022-04-29 09:10:10|185.42|183.02|185.48|183.08|185.48|183.08|185.42|183.02|0
1651223420000|2022-04-29 09:10:20|185.54|183.14|185.25|182.85|185.54|183.14|185.25|182.85|0
1651223430000|2022-04-29 09:10:30|185.3|182.9|185.54|183.14|185.54|183.14|185.3|182.9|0
1651223440000|2022-04-29 09:10:40|185.66|183.26|185.54|183.14|185.66|183.26|185.54|183.14|0
1651223450000|2022-04-29 09:10:50|185.42|183.02|185.54|183.14|185.54|183.14|185.3|182.9|0
1651223460000|2022-04-29 09:11:00|185.6|183.2|185.3|182.9|185.6|183.2|185.3|182.9|0
1651223480000|2022-04-29 09:11:20|184.95|182.55|185.19|182.79|185.25|182.85|184.95|182.55|0
1651223490000|2022-04-29 09:11:30|185.3|182.9|185.19|182.79|185.3|182.9|185.19|182.79|0
1651223500000|2022-04-29 09:11:40|185.01|182.61|185.07|182.67|185.07|182.67|185.01|182.61|0
1651223510000|2022-04-29 09:11:50|184.95|182.55|185.19|182.79|185.19|182.79|184.95|182.55|0
1651223520000|2022-04-29 09:12:00|185.07|182.67|184.83|182.43|185.07|182.67|184.83|182.43|0
1651223530000|2022-04-29 09:12:10|184.89|182.49|184.6|182.2|184.89|182.49|184.6|182.2|0
1651223540000|2022-04-29 09:12:20|184.71|182.31|184.83|182.43|184.83|182.43|184.71|182.31|0
1651223550000|2022-04-29 09:12:30|184.71|182.31|184.77|182.37|184.77|182.37|184.66|182.26|0
1651223560000|2022-04-29 09:12:40|185.07|182.67|184.71|182.31|185.07|182.67|184.71|182.31|0
1651223570000|2022-04-29 09:12:50|184.83|182.43|184.95|182.55|184.95|182.55|184.83|182.43|0
1651223580000|2022-04-29 09:13:00|184.77|182.37|184.83|182.43|184.83|182.43|184.77|182.37|0
1651223590000|2022-04-29 09:13:10|184.89|182.49|184.95|182.55|184.95|182.55|184.89|182.49|0
1651223600000|2022-04-29 09:13:20|185.18|182.78|185.07|182.67|185.18|182.78|185.07|182.67|0
1651223610000|2022-04-29 09:13:30|185.13|182.73|184.95|182.55|185.13|182.73|184.95|182.55|0
1651223620000|2022-04-29 09:13:40|184.83|182.43|185.07|182.67|185.07|182.67|184.83|182.43|0
1651223630000|2022-04-29 09:13:50|185.18|182.78|184.83|182.43|185.18|182.78|184.83|182.43|0
1651223640000|2022-04-29 09:14:00|184.95|182.55|185.07|182.67|185.18|182.78|184.95|182.55|0
1651223650000|2022-04-29 09:14:10|185.3|182.9|185.54|183.14|185.54|183.14|185.24|182.84|0
1651223660000|2022-04-29 09:14:20|185.42|183.02|185.42|183.02|185.54|183.14|185.42|183.02|0
1651223670000|2022-04-29 09:14:30|185.48|183.08|185.3|182.9|185.48|183.08|185.3|182.9|0
1651223680000|2022-04-29 09:14:40|185.42|183.02|185.42|183.02|185.42|183.02|185.36|182.96|0
1651223690000|2022-04-29 09:14:50|185.54|183.14|185.54|183.14|185.54|183.14|185.42|183.02|0
1651223700000|2022-04-29 09:15:00|185.65|183.25|185.18|182.78|185.65|183.25|185.18|182.78|0
1651223710000|2022-04-29 09:15:10|185.3|182.9|185.65|183.25|185.65|183.25|185.3|182.9|0
1651223720000|2022-04-29 09:15:20|185.18|182.78|185.3|182.9|185.3|182.9|185.18|182.78|0
1651223730000|2022-04-29 09:15:30|185.42|183.02|185.42|183.02|185.42|183.02|185.3|182.9|0
1651223750000|2022-04-29 09:15:50|185.36|182.96|185.77|183.37|185.77|183.37|185.36|182.96|0
1651223760000|2022-04-29 09:16:00|185.89|183.49|186.36|183.96|186.36|183.96|185.89|183.49|0
1651223770000|2022-04-29 09:16:10|186.25|183.85|186.25|183.85|186.25|183.85|186.25|183.85|0
1651223780000|2022-04-29 09:16:20|186.36|183.96|186.13|183.73|186.43|184.03|186.13|183.73|0
1651223790000|2022-04-29 09:16:30|186.24|183.84|185.95|183.55|186.24|183.84|185.95|183.55|0
1651223800000|2022-04-29 09:16:40|186.01|183.61|185.89|183.49|186.01|183.61|185.89|183.49|0
1651223810000|2022-04-29 09:16:50|185.77|183.37|185.89|183.49|185.89|183.49|185.77|183.37|0
1651223820000|2022-04-29 09:17:00|185.77|183.37|185.89|183.49|185.89|183.49|185.77|183.37|0
1651223830000|2022-04-29 09:17:10|185.77|183.37|185.89|183.49|185.89|183.49|185.77|183.37|0
1651223840000|2022-04-29 09:17:20|186.01|183.61|186.24|183.84|186.24|183.84|186.01|183.61|0
1651223850000|2022-04-29 09:17:30|186.36|183.96|186.48|184.08|186.48|184.08|186.36|183.96|0
1651223860000|2022-04-29 09:17:40|186.36|183.96|186.36|183.96|186.36|183.96|186.36|183.96|0
1651223870000|2022-04-29 09:17:50|186.24|183.84|185.89|183.49|186.24|183.84|185.89|183.49|0
1651223880000|2022-04-29 09:18:00|186.01|183.61|186.01|183.61|186.07|183.67|186.01|183.61|0
1651223890000|2022-04-29 09:18:10|186.13|183.73|186.01|183.61|186.13|183.73|186.01|183.61|0
1651223900000|2022-04-29 09:18:20|185.95|183.55|186.01|183.61|186.01|183.61|185.89|183.49|0
1651223910000|2022-04-29 09:18:30|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1651223920000|2022-04-29 09:18:40|185.77|183.37|185.65|183.25|185.77|183.37|185.65|183.25|0
1651223930000|2022-04-29 09:18:50|185.59|183.19|185.65|183.25|185.65|183.25|185.59|183.19|0
1651223940000|2022-04-29 09:19:00|185.89|183.49|185.65|183.25|185.89|183.49|185.65|183.25|0
1651223950000|2022-04-29 09:19:10|185.77|183.37|185.77|183.37|185.77|183.37|185.65|183.25|0
1651223960000|2022-04-29 09:19:20|185.53|183.13|185.59|183.19|185.65|183.25|185.53|183.13|0
1651223970000|2022-04-29 09:19:30|185.53|183.13|185.3|182.9|185.53|183.13|185.3|182.9|0
1651223980000|2022-04-29 09:19:40|185.24|182.84|185.18|182.78|185.3|182.9|185.18|182.78|0
1651223990000|2022-04-29 09:19:50|185.12|182.72|185.3|182.9|185.3|182.9|185.12|182.72|0
1651224000000|2022-04-29 09:20:00|185.41|183.01|185.06|182.66|185.41|183.01|185.06|182.66|0
1651224010000|2022-04-29 09:20:10|185.12|182.72|185.41|183.01|185.41|183.01|185.12|182.72|0
1651224020000|2022-04-29 09:20:20|185.3|182.9|185.53|183.13|185.53|183.13|185.3|182.9|0
1651224030000|2022-04-29 09:20:30|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1651224040000|2022-04-29 09:20:40|185.89|183.49|186|183.6|186|183.6|185.89|183.49|0
1651224050000|2022-04-29 09:20:50|185.89|183.49|185.71|183.31|185.89|183.49|185.71|183.31|0
1651224060000|2022-04-29 09:21:00|185.65|183.25|185.47|183.07|185.65|183.25|185.47|183.07|0
1651224070000|2022-04-29 09:21:10|185.41|183.01|185.41|183.01|185.47|183.07|185.41|183.01|0
1651224080000|2022-04-29 09:21:20|185.3|182.9|185.47|183.07|185.47|183.07|185.3|182.9|0
1651224090000|2022-04-29 09:21:30|185.41|183.01|185.18|182.78|185.41|183.01|185.18|182.78|0
1651224100000|2022-04-29 09:21:40|185.06|182.66|185.06|182.66|185.18|182.78|184.94|182.54|0
1651224110000|2022-04-29 09:21:50|185.12|182.72|185.06|182.66|185.12|182.72|185.06|182.66|0
1651224120000|2022-04-29 09:22:00|184.94|182.54|185|182.6|185|182.6|184.82|182.42|0
1651224130000|2022-04-29 09:22:10|184.88|182.48|185|182.6|185|182.6|184.88|182.48|0
1651224140000|2022-04-29 09:22:20|184.82|182.42|184.59|182.19|184.82|182.42|184.59|182.19|0
1651224150000|2022-04-29 09:22:30|184.71|182.31|184.3|181.9|184.71|182.31|184.3|181.9|0
1651224160000|2022-04-29 09:22:40|184.35|181.95|184.23|181.83|184.35|181.95|184.23|181.83|0
1651224170000|2022-04-29 09:22:50|184.35|181.95|184.47|182.07|184.47|182.07|184.35|181.95|0
1651224180000|2022-04-29 09:23:00|184.35|181.95|184.3|181.9|184.35|181.95|184.3|181.9|0
1651224190000|2022-04-29 09:23:10|184.23|181.83|184.23|181.83|184.23|181.83|184.18|181.78|0
1651224200000|2022-04-29 09:23:20|184.06|181.66|184.06|181.66|184.06|181.66|184.06|181.66|0
1651224210000|2022-04-29 09:23:30|184.18|181.78|184|181.6|184.18|181.78|184|181.6|0
1651224220000|2022-04-29 09:23:40|183.94|181.54|183.94|181.54|183.94|181.54|183.94|181.54|0
1651224230000|2022-04-29 09:23:50|183.88|181.48|184|181.6|184.06|181.66|183.88|181.48|0
1651224240000|2022-04-29 09:24:00|184.18|181.78|184.18|181.78|184.18|181.78|183.76|181.36|0
1651224250000|2022-04-29 09:24:10|184.23|181.83|184.29|181.89|184.29|181.89|184.18|181.78|0
1651224260000|2022-04-29 09:24:20|184.23|181.83|184.12|181.72|184.23|181.83|184.12|181.72|0
1651224270000|2022-04-29 09:24:30|184.29|181.89|184.53|182.13|184.53|182.13|184.29|181.89|0
1651224280000|2022-04-29 09:24:40|184.59|182.19|184.59|182.19|184.7|182.3|184.59|182.19|0
1651224290000|2022-04-29 09:24:50|184.65|182.25|184.65|182.25|184.65|182.25|184.59|182.19|0
1651224300000|2022-04-29 09:25:00|184.88|182.48|184.94|182.54|185.06|182.66|184.88|182.48|0
1651224310000|2022-04-29 09:25:10|184.82|182.42|184.94|182.54|184.94|182.54|184.82|182.42|0
1651224320000|2022-04-29 09:25:20|185|182.6|185|182.6|185.06|182.66|185|182.6|0
1651224330000|2022-04-29 09:25:30|185.17|182.77|185.29|182.89|185.29|182.89|185.17|182.77|0
1651224340000|2022-04-29 09:25:40|185.24|182.84|185.17|182.77|185.29|182.89|185.17|182.77|0
1651224350000|2022-04-29 09:25:50|185.23|182.83|185.41|183.01|185.41|183.01|185.23|182.83|0
1651224360000|2022-04-29 09:26:00|185.53|183.13|185.41|183.01|185.53|183.13|185.41|183.01|0
1651224370000|2022-04-29 09:26:10|186|183.6|186|183.6|186|183.6|186|183.6|0
1651224380000|2022-04-29 09:26:20|185.76|183.36|185.65|183.25|185.76|183.36|185.53|183.13|0
1651224390000|2022-04-29 09:26:30|185.71|183.31|185.71|183.31|185.76|183.36|185.71|183.31|0
1651224400000|2022-04-29 09:26:40|185.65|183.25|185.64|183.24|185.76|183.36|185.64|183.24|0
1651224410000|2022-04-29 09:26:50|185.71|183.31|185.88|183.48|185.88|183.48|185.59|183.19|0
1651224420000|2022-04-29 09:27:00|186|183.6|186|183.6|186|183.6|185.94|183.54|0
1651224430000|2022-04-29 09:27:10|185.76|183.36|186|183.6|186|183.6|185.76|183.36|0
1651224440000|2022-04-29 09:27:20|186.06|183.66|186|183.6|186.06|183.66|186|183.6|0
1651224450000|2022-04-29 09:27:30|186.06|183.66|186.12|183.72|186.12|183.72|186.06|183.66|0
1651224460000|2022-04-29 09:27:40|186.47|184.07|186.24|183.84|186.47|184.07|186.24|183.84|0
1651224470000|2022-04-29 09:27:50|186.35|183.95|186.59|184.19|186.59|184.19|186.3|183.9|0
1651224480000|2022-04-29 09:28:00|186.71|184.31|186.83|184.43|186.83|184.43|186.71|184.31|0
1651224490000|2022-04-29 09:28:10|187.07|184.67|187.01|184.61|187.18|184.78|186.95|184.55|0
1651224500000|2022-04-29 09:28:20|186.83|184.43|186.83|184.43|187.07|184.67|186.83|184.43|0
1651224510000|2022-04-29 09:28:30|186.95|184.55|187.06|184.66|187.13|184.73|186.95|184.55|0
1651224520000|2022-04-29 09:28:40|186.95|184.55|186.83|184.43|186.95|184.55|186.83|184.43|0
1651224530000|2022-04-29 09:28:50|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1651224540000|2022-04-29 09:29:00|186.59|184.19|186.59|184.19|186.65|184.25|186.59|184.19|0
1651224550000|2022-04-29 09:29:10|186.47|184.07|186.18|183.78|186.53|184.13|186.18|183.78|0
1651224560000|2022-04-29 09:29:20|186.12|183.72|186.23|183.83|186.23|183.83|186.12|183.72|0
1651224570000|2022-04-29 09:29:30|186.3|183.9|186|183.6|186.3|183.9|185.88|183.48|0
1651224580000|2022-04-29 09:29:40|186.12|183.72|186.47|184.07|186.47|184.07|186.12|183.72|0
1651224590000|2022-04-29 09:29:50|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1651224600000|2022-04-29 09:30:00|186.94|184.54|186.71|184.31|186.94|184.54|186.71|184.31|0
1651224610000|2022-04-29 09:30:10|186.83|184.43|186.71|184.31|186.83|184.43|186.71|184.31|0
1651224620000|2022-04-29 09:30:20|186.83|184.43|186.83|184.43|186.83|184.43|186.83|184.43|0
1651224630000|2022-04-29 09:30:30|186.94|184.54|187.06|184.66|187.06|184.66|186.94|184.54|0
1651224640000|2022-04-29 09:30:40|187.18|184.78|186.59|184.19|187.18|184.78|186.59|184.19|0
1651224650000|2022-04-29 09:30:50|186.71|184.31|186.59|184.19|186.71|184.31|186.59|184.19|0
1651224660000|2022-04-29 09:31:00|186.71|184.31|186.59|184.19|186.71|184.31|186.47|184.07|0
1651224670000|2022-04-29 09:31:10|186.94|184.54|186.94|184.54|187.01|184.61|186.94|184.54|0
1651224680000|2022-04-29 09:31:20|186.83|184.43|186.89|184.49|186.94|184.54|186.83|184.43|0
1651224690000|2022-04-29 09:31:30|186.94|184.54|187.18|184.78|187.18|184.78|186.94|184.54|0
1651224700000|2022-04-29 09:31:40|187.3|184.9|187.66|185.26|187.66|185.26|187.18|184.78|0
1651224710000|2022-04-29 09:31:50|187.54|185.14|187.42|185.02|187.54|185.14|187.42|185.02|0
1651224720000|2022-04-29 09:32:00|187.54|185.14|187.36|184.96|187.54|185.14|187.36|184.96|0
1651224730000|2022-04-29 09:32:10|187.42|185.02|187.18|184.78|187.42|185.02|187.18|184.78|0
1651224740000|2022-04-29 09:32:20|187.12|184.72|187.06|184.66|187.12|184.72|187.06|184.66|0
1651224750000|2022-04-29 09:32:30|187|184.6|186.94|184.54|187.06|184.66|186.94|184.54|0
1651224760000|2022-04-29 09:32:40|186.71|184.31|186.71|184.31|186.82|184.42|186.71|184.31|0
1651224770000|2022-04-29 09:32:50|186.47|184.07|186.23|183.83|186.59|184.19|186.23|183.83|0
1651224780000|2022-04-29 09:33:00|185.99|183.59|185.76|183.36|185.99|183.59|185.76|183.36|0
1651224790000|2022-04-29 09:33:10|185.88|183.48|185.64|183.24|185.88|183.48|185.64|183.24|0
1651224800000|2022-04-29 09:33:20|185.52|183.12|185.4|183|185.52|183.12|185.4|183|0
1651224810000|2022-04-29 09:33:30|185.29|182.89|185.64|183.24|185.64|183.24|185.29|182.89|0
1651224820000|2022-04-29 09:33:40|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1651224830000|2022-04-29 09:33:50|185.88|183.48|186.35|183.95|186.35|183.95|185.88|183.48|0
1651224840000|2022-04-29 09:34:00|186.47|184.07|186.23|183.83|186.47|184.07|186.23|183.83|0
1651224850000|2022-04-29 09:34:10|186.11|183.71|186.35|183.95|186.35|183.95|186.11|183.71|0
1651224860000|2022-04-29 09:34:20|186.17|183.77|186.17|183.77|186.17|183.77|186.17|183.77|0
1651224870000|2022-04-29 09:34:30|186.05|183.65|186.17|183.77|186.23|183.83|186.05|183.65|0
1651224880000|2022-04-29 09:34:40|186.29|183.89|186.7|184.3|186.7|184.3|186.29|183.89|0
1651224890000|2022-04-29 09:34:50|186.65|184.25|186.7|184.3|186.7|184.3|186.58|184.18|0
1651224900000|2022-04-29 09:35:00|186.65|184.25|187.06|184.66|187.06|184.66|186.65|184.25|0
1651224910000|2022-04-29 09:35:10|186.94|184.54|187|184.6|187.06|184.66|186.94|184.54|0
1651224920000|2022-04-29 09:35:20|186.7|184.3|186.7|184.3|186.7|184.3|186.65|184.25|0
1651224930000|2022-04-29 09:35:30|186.65|184.25|186.23|183.83|186.65|184.25|186.23|183.83|0
1651224940000|2022-04-29 09:35:40|186.47|184.07|186.7|184.3|186.7|184.3|186.47|184.07|0
1651224950000|2022-04-29 09:35:50|186.76|184.36|186.76|184.36|186.82|184.42|186.7|184.3|0
1651224960000|2022-04-29 09:36:00|186.88|184.48|186.82|184.42|186.88|184.48|186.82|184.42|0
1651224970000|2022-04-29 09:36:10|186.76|184.36|186.58|184.18|186.76|184.36|186.58|184.18|0
1651224980000|2022-04-29 09:36:20|186.47|184.07|186.65|184.25|186.65|184.25|186.47|184.07|0
1651224990000|2022-04-29 09:36:30|187.06|184.66|186.94|184.54|187.06|184.66|186.94|184.54|0
1651225000000|2022-04-29 09:36:40|187.06|184.66|187.3|184.9|187.3|184.9|187.06|184.66|0
1651225010000|2022-04-29 09:36:50|187.18|184.78|186.82|184.42|187.18|184.78|186.82|184.42|0
1651225020000|2022-04-29 09:37:00|186.58|184.18|186.58|184.18|186.58|184.18|186.58|184.18|0
1651225030000|2022-04-29 09:37:10|186.64|184.24|186.23|183.83|186.64|184.24|186.23|183.83|0
1651225040000|2022-04-29 09:37:20|186.17|183.77|185.99|183.59|186.17|183.77|185.99|183.59|0
1651225050000|2022-04-29 09:37:30|186.35|183.95|186.23|183.83|186.35|183.95|186.23|183.83|0
1651225060000|2022-04-29 09:37:40|186.41|184.01|186.46|184.06|186.46|184.06|186.35|183.95|0
1651225070000|2022-04-29 09:37:50|186.53|184.13|186.29|183.89|186.53|184.13|186.23|183.83|0
1651225080000|2022-04-29 09:38:00|186.11|183.71|186.11|183.71|186.23|183.83|186.11|183.71|0
1651225090000|2022-04-29 09:38:10|186.35|183.95|186.7|184.3|186.7|184.3|186.35|183.95|0
1651225100000|2022-04-29 09:38:20|186.64|184.24|186.52|184.12|186.64|184.24|186.52|184.12|0
1651225110000|2022-04-29 09:38:30|186.58|184.18|186.23|183.83|186.58|184.18|186.23|183.83|0
1651225120000|2022-04-29 09:38:40|186.34|183.94|186.11|183.71|186.34|183.94|186.11|183.71|0
1651225130000|2022-04-29 09:38:50|186.05|183.65|185.87|183.47|186.05|183.65|185.87|183.47|0
1651225140000|2022-04-29 09:39:00|185.81|183.41|185.75|183.35|185.81|183.41|185.75|183.35|0
1651225150000|2022-04-29 09:39:10|185.87|183.47|185.87|183.47|185.87|183.47|185.87|183.47|0
1651225160000|2022-04-29 09:39:20|185.75|183.35|185.7|183.3|185.75|183.35|185.63|183.23|0
1651225170000|2022-04-29 09:39:30|185.75|183.35|185.81|183.41|185.81|183.41|185.63|183.23|0
1651225180000|2022-04-29 09:39:40|185.87|183.47|185.7|183.3|185.87|183.47|185.7|183.3|0
1651225190000|2022-04-29 09:39:50|185.63|183.23|185.81|183.41|185.81|183.41|185.63|183.23|0
1651225200000|2022-04-29 09:40:00|185.87|183.47|186.46|184.06|186.46|184.06|185.87|183.47|0
1651225210000|2022-04-29 09:40:10|186.34|183.94|186.17|183.77|186.34|183.94|186.11|183.71|0
1651225220000|2022-04-29 09:40:20|186.11|183.71|186.7|184.3|186.7|184.3|186.11|183.71|0
1651225230000|2022-04-29 09:40:30|186.82|184.42|186.64|184.24|186.82|184.42|186.64|184.24|0
1651225240000|2022-04-29 09:40:40|186.7|184.3|186.94|184.54|186.94|184.54|186.7|184.3|0
1651225250000|2022-04-29 09:40:50|186.88|184.48|186.82|184.42|186.88|184.48|186.82|184.42|0
1651225260000|2022-04-29 09:41:00|186.76|184.36|185.96|183.56|186.76|184.36|185.96|183.56|0
1651225270000|2022-04-29 09:41:10|185.84|183.44|187.16|184.76|187.34|184.94|185.6|183.2|0
1651225280000|2022-04-29 09:41:20|187.34|184.94|187.46|185.06|187.51|185.11|187.34|184.94|0
1651225290000|2022-04-29 09:41:30|187.63|185.23|187.51|185.11|187.63|185.23|187.51|185.11|0
1651225300000|2022-04-29 09:41:40|187.4|185|187.28|184.88|187.4|185|187.28|184.88|0
1651225310000|2022-04-29 09:41:50|187.39|184.99|187.51|185.11|187.51|185.11|187.39|184.99|0
1651225320000|2022-04-29 09:42:00|187.63|185.23|187.63|185.23|187.87|185.47|187.63|185.23|0
1651225330000|2022-04-29 09:42:10|187.69|185.29|187.69|185.29|187.69|185.29|187.69|185.29|0
1651225340000|2022-04-29 09:42:20|187.75|185.35|188.34|185.94|188.34|185.94|187.75|185.35|0
1651225350000|2022-04-29 09:42:30|188.41|186.01|188.46|186.06|188.58|186.18|188.41|186.01|0
1651225360000|2022-04-29 09:42:40|188.58|186.18|188.52|186.12|188.64|186.24|188.52|186.12|0
1651225370000|2022-04-29 09:42:50|188.34|185.94|188.46|186.06|188.46|186.06|188.34|185.94|0
1651225380000|2022-04-29 09:43:00|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1651225390000|2022-04-29 09:43:10|188.22|185.82|187.99|185.59|188.22|185.82|187.99|185.59|0
1651225400000|2022-04-29 09:43:20|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1651225410000|2022-04-29 09:43:30|187.99|185.59|187.93|185.53|187.99|185.59|187.93|185.53|0
1651225420000|2022-04-29 09:43:40|187.99|185.59|188.17|185.77|188.17|185.77|187.99|185.59|0
1651225430000|2022-04-29 09:43:50|188.05|185.65|187.75|185.35|188.05|185.65|187.75|185.35|0
1651225440000|2022-04-29 09:44:00|187.63|185.23|187.57|185.17|187.63|185.23|187.51|185.11|0
1651225450000|2022-04-29 09:44:10|187.51|185.11|187.69|185.29|187.69|185.29|187.51|185.11|0
1651225460000|2022-04-29 09:44:20|187.63|185.23|187.57|185.17|187.63|185.23|187.51|185.11|0
1651225470000|2022-04-29 09:44:30|187.39|184.99|187.63|185.23|187.63|185.23|187.39|184.99|0
1651225480000|2022-04-29 09:44:40|187.51|185.11|187.51|185.11|187.51|185.11|187.51|185.11|0
1651225490000|2022-04-29 09:44:50|187.63|185.23|187.93|185.53|187.93|185.53|187.63|185.23|0
1651225500000|2022-04-29 09:45:00|187.81|185.41|188.22|185.82|188.22|185.82|187.81|185.41|0
1651225510000|2022-04-29 09:45:10|188.1|185.7|187.99|185.59|188.28|185.88|187.99|185.59|0
1651225520000|2022-04-29 09:45:20|188.1|185.7|187.98|185.58|188.1|185.7|187.87|185.47|0
1651225530000|2022-04-29 09:45:30|188.1|185.7|188.05|185.65|188.1|185.7|187.98|185.58|0
1651225540000|2022-04-29 09:45:40|187.75|185.35|187.75|185.35|187.75|185.35|187.69|185.29|0
1651225550000|2022-04-29 09:45:50|187.93|185.53|187.75|185.35|187.93|185.53|187.75|185.35|0
1651225560000|2022-04-29 09:46:00|187.98|185.58|188.22|185.82|188.22|185.82|187.93|185.53|0
1651225570000|2022-04-29 09:46:10|188.34|185.94|188.4|186|188.4|186|188.16|185.76|0
1651225580000|2022-04-29 09:46:20|188.52|186.12|188.4|186|188.52|186.12|188.4|186|0
1651225590000|2022-04-29 09:46:30|188.34|185.94|188.4|186|188.46|186.06|188.34|185.94|0
1651225600000|2022-04-29 09:46:40|188.34|185.94|187.98|185.58|188.34|185.94|187.98|185.58|0
1651225610000|2022-04-29 09:46:50|187.87|185.47|188.1|185.7|188.1|185.7|187.87|185.47|0
1651225620000|2022-04-29 09:47:00|188.16|185.76|188.46|186.06|188.46|186.06|188.16|185.76|0
1651225630000|2022-04-29 09:47:10|188.34|185.94|188.46|186.06|188.46|186.06|188.34|185.94|0
1651225640000|2022-04-29 09:47:20|188.34|185.94|188.28|185.88|188.4|186|188.28|185.88|0
1651225650000|2022-04-29 09:47:30|188.22|185.82|188.34|185.94|188.34|185.94|188.22|185.82|0
1651225660000|2022-04-29 09:47:40|188.22|185.82|188.58|186.18|188.58|186.18|188.22|185.82|0
1651225670000|2022-04-29 09:47:50|188.52|186.12|188.22|185.82|188.52|186.12|188.22|185.82|0
1651225680000|2022-04-29 09:48:00|187.86|185.46|187.75|185.35|187.86|185.46|187.75|185.35|0
1651225690000|2022-04-29 09:48:10|187.81|185.41|187.75|185.35|187.81|185.41|187.75|185.35|0
1651225700000|2022-04-29 09:48:20|187.98|185.58|187.86|185.46|187.98|185.58|187.75|185.35|0
1651225710000|2022-04-29 09:48:30|187.75|185.35|187.74|185.34|187.75|185.35|187.74|185.34|0
1651225720000|2022-04-29 09:48:40|187.63|185.23|187.63|185.23|187.63|185.23|187.51|185.11|0
1651225730000|2022-04-29 09:48:50|187.69|185.29|187.74|185.34|187.74|185.34|187.63|185.23|0
1651225740000|2022-04-29 09:49:00|187.63|185.23|187.92|185.52|187.92|185.52|187.63|185.23|0
1651225750000|2022-04-29 09:49:10|187.98|185.58|187.98|185.58|187.98|185.58|187.98|185.58|0
1651225760000|2022-04-29 09:49:20|187.92|185.52|187.81|185.41|187.92|185.52|187.81|185.41|0
1651225770000|2022-04-29 09:49:30|187.74|185.34|187.51|185.11|187.74|185.34|187.51|185.11|0
1651225780000|2022-04-29 09:49:40|187.69|185.29|187.63|185.23|187.69|185.29|187.63|185.23|0
1651225790000|2022-04-29 09:49:50|187.51|185.11|187.63|185.23|187.63|185.23|187.39|184.99|0
1651225800000|2022-04-29 09:50:00|187.74|185.34|187.39|184.99|187.74|185.34|187.39|184.99|0
1651225810000|2022-04-29 09:50:10|187.33|184.93|187.21|184.81|187.33|184.93|187.21|184.81|0
1651225820000|2022-04-29 09:50:20|187.27|184.87|187.03|184.63|187.27|184.87|187.03|184.63|0
1651225830000|2022-04-29 09:50:30|187.15|184.75|187.51|185.11|187.51|185.11|187.15|184.75|0
1651225840000|2022-04-29 09:50:40|187.74|185.34|187.62|185.22|187.74|185.34|187.62|185.22|0
1651225850000|2022-04-29 09:50:50|187.74|185.34|187.62|185.22|187.74|185.34|187.62|185.22|0
1651225860000|2022-04-29 09:51:00|187.69|185.29|187.62|185.22|187.69|185.29|187.62|185.22|0
1651225870000|2022-04-29 09:51:10|187.86|185.46|187.8|185.4|187.86|185.46|187.74|185.34|0
1651225880000|2022-04-29 09:51:20|187.86|185.46|187.86|185.46|188.1|185.7|187.86|185.46|0
1651225900000|2022-04-29 09:51:40|188.1|185.7|188.34|185.94|188.34|185.94|188.1|185.7|0
1651225910000|2022-04-29 09:51:50|188.45|186.05|188.93|186.53|189.05|186.65|188.45|186.05|0
1651225920000|2022-04-29 09:52:00|188.81|186.41|188.81|186.41|188.81|186.41|188.81|186.41|0
1651225930000|2022-04-29 09:52:10|188.69|186.29|188.57|186.17|188.69|186.29|188.57|186.17|0
1651225940000|2022-04-29 09:52:20|188.45|186.05|188.45|186.05|188.45|186.05|188.1|185.7|0
1651225950000|2022-04-29 09:52:30|188.34|185.94|188.34|185.94|188.4|186|188.34|185.94|0
1651225960000|2022-04-29 09:52:40|188.1|185.7|188.22|185.82|188.22|185.82|188.1|185.7|0
1651225970000|2022-04-29 09:52:50|188.34|185.94|188.22|185.82|188.45|186.05|188.22|185.82|0
1651225980000|2022-04-29 09:53:00|188.34|185.94|188.57|186.17|188.57|186.17|188.34|185.94|0
1651225990000|2022-04-29 09:53:10|188.45|186.05|188.33|185.93|188.45|186.05|188.33|185.93|0
1651226000000|2022-04-29 09:53:20|188.57|186.17|188.57|186.17|188.57|186.17|188.57|186.17|0
1651226010000|2022-04-29 09:53:30|188.63|186.23|188.57|186.17|188.63|186.23|188.57|186.17|0
1651226020000|2022-04-29 09:53:40|188.69|186.29|188.69|186.29|188.81|186.41|188.57|186.17|0
1651226030000|2022-04-29 09:53:50|188.75|186.35|188.69|186.29|188.75|186.35|188.57|186.17|0
1651226040000|2022-04-29 09:54:00|188.75|186.35|188.81|186.41|188.81|186.41|188.75|186.35|0
1651226050000|2022-04-29 09:54:10|188.93|186.53|188.81|186.41|189.05|186.65|188.81|186.41|0
1651226060000|2022-04-29 09:54:20|188.69|186.29|188.81|186.41|188.81|186.41|188.69|186.29|0
1651226070000|2022-04-29 09:54:30|188.69|186.29|188.57|186.17|188.69|186.29|188.57|186.17|0
1651226080000|2022-04-29 09:54:40|188.69|186.29|188.57|186.17|188.69|186.29|188.57|186.17|0
1651226090000|2022-04-29 09:54:50|188.45|186.05|188.81|186.41|188.81|186.41|188.45|186.05|0
1651226100000|2022-04-29 09:55:00|188.93|186.53|188.81|186.41|188.93|186.53|188.81|186.41|0
1651226110000|2022-04-29 09:55:10|188.57|186.17|188.69|186.29|188.69|186.29|188.57|186.17|0
1651226120000|2022-04-29 09:55:20|188.57|186.17|188.57|186.17|188.57|186.17|188.57|186.17|0
1651226130000|2022-04-29 09:55:30|188.45|186.05|188.21|185.81|188.45|186.05|188.21|185.81|0
1651226140000|2022-04-29 09:55:40|188.1|185.7|187.98|185.58|188.1|185.7|187.92|185.52|0
1651226150000|2022-04-29 09:55:50|187.86|185.46|187.86|185.46|187.86|185.46|187.74|185.34|0
1651226160000|2022-04-29 09:56:00|187.74|185.34|187.62|185.22|187.74|185.34|187.5|185.1|0
1651226170000|2022-04-29 09:56:10|187.5|185.1|187.56|185.16|187.56|185.16|187.5|185.1|0
1651226180000|2022-04-29 09:56:20|187.5|185.1|187.62|185.22|187.62|185.22|187.5|185.1|0
1651226190000|2022-04-29 09:56:30|187.74|185.34|187.86|185.46|187.86|185.46|187.62|185.22|0
1651226200000|2022-04-29 09:56:40|187.98|185.58|188.33|185.93|188.33|185.93|187.98|185.58|0
1651226220000|2022-04-29 09:57:00|188.45|186.05|188.45|186.05|188.57|186.17|188.45|186.05|0
1651226230000|2022-04-29 09:57:10|188.51|186.11|188.63|186.23|188.63|186.23|188.51|186.11|0
1651226240000|2022-04-29 09:57:20|188.69|186.29|188.69|186.29|188.69|186.29|188.63|186.23|0
1651226250000|2022-04-29 09:57:30|188.75|186.35|188.69|186.29|188.75|186.35|188.69|186.29|0
1651226260000|2022-04-29 09:57:40|188.75|186.35|188.75|186.35|188.81|186.41|188.69|186.29|0
1651226270000|2022-04-29 09:57:50|188.69|186.29|188.63|186.23|188.69|186.29|188.63|186.23|0
1651226280000|2022-04-29 09:58:00|188.69|186.29|189.05|186.65|189.05|186.65|188.69|186.29|0
1651226290000|2022-04-29 09:58:10|189.04|186.64|189.04|186.64|189.04|186.64|189.04|186.64|0
1651226300000|2022-04-29 09:58:20|189.11|186.71|189.04|186.64|189.16|186.76|189.04|186.64|0
1651226310000|2022-04-29 09:58:30|188.87|186.47|188.81|186.41|188.87|186.47|188.75|186.35|0
1651226320000|2022-04-29 09:58:40|188.75|186.35|188.69|186.29|188.75|186.35|188.69|186.29|0
1651226340000|2022-04-29 09:59:00|188.87|186.47|189.04|186.64|189.16|186.76|188.81|186.41|0
1651226350000|2022-04-29 09:59:10|189.16|186.76|188.99|186.59|189.16|186.76|188.92|186.52|0
1651226360000|2022-04-29 09:59:20|188.92|186.52|188.69|186.29|188.99|186.59|188.69|186.29|0
1651226370000|2022-04-29 09:59:30|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1651226380000|2022-04-29 09:59:40|187.97|185.57|187.85|185.45|187.97|185.57|187.85|185.45|0
1651226390000|2022-04-29 09:59:50|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1651226400000|2022-04-29 10:00:00|187.68|185.28|187.85|185.45|187.85|185.45|187.62|185.22|0
1651226410000|2022-04-29 10:00:10|187.92|185.52|187.38|184.98|187.92|185.52|187.38|184.98|0
1651226420000|2022-04-29 10:00:20|187.32|184.92|186.91|184.51|187.32|184.92|186.91|184.51|0
1651226430000|2022-04-29 10:00:30|186.97|184.57|186.67|184.27|186.97|184.57|186.67|184.27|0
1651226440000|2022-04-29 10:00:40|186.55|184.15|186.67|184.27|186.91|184.51|186.55|184.15|0
1651226450000|2022-04-29 10:00:50|186.79|184.39|186.91|184.51|186.97|184.57|186.79|184.39|0
1651226460000|2022-04-29 10:01:00|186.85|184.45|186.49|184.09|186.85|184.45|186.49|184.09|0
1651226470000|2022-04-29 10:01:10|186.38|183.98|186.2|183.8|186.43|184.03|186.08|183.68|0
1651226480000|2022-04-29 10:01:20|186.31|183.91|186.2|183.8|186.31|183.91|186.2|183.8|0
1651226490000|2022-04-29 10:01:30|186.02|183.62|185.84|183.44|186.2|183.8|185.84|183.44|0
1651226500000|2022-04-29 10:01:40|185.79|183.39|185.84|183.44|186.02|183.62|185.79|183.39|0
1651226510000|2022-04-29 10:01:50|185.96|183.56|186.02|183.62|186.08|183.68|185.96|183.56|0
1651226520000|2022-04-29 10:02:00|185.96|183.56|185.84|183.44|185.96|183.56|185.72|183.32|0
1651226530000|2022-04-29 10:02:10|185.72|183.32|185.96|183.56|186.02|183.62|185.72|183.32|0
1651226540000|2022-04-29 10:02:20|185.61|183.21|185.49|183.09|185.61|183.21|185.37|182.97|0
1651226550000|2022-04-29 10:02:30|185.61|183.21|185.84|183.44|185.96|183.56|185.61|183.21|0
1651226560000|2022-04-29 10:02:40|185.78|183.38|185.61|183.21|185.78|183.38|185.61|183.21|0
1651226570000|2022-04-29 10:02:50|185.55|183.15|185.49|183.09|185.55|183.15|185.49|183.09|0
1651226580000|2022-04-29 10:03:00|185.37|182.97|185.37|182.97|185.37|182.97|185.37|182.97|0
1651226590000|2022-04-29 10:03:10|185.25|182.85|185.2|182.8|185.31|182.91|185.2|182.8|0
1651226600000|2022-04-29 10:03:20|185.14|182.74|185.37|182.97|185.37|182.97|185.02|182.62|0
1651226610000|2022-04-29 10:03:30|185.31|182.91|185.49|183.09|185.49|183.09|185.31|182.91|0
1651226620000|2022-04-29 10:03:40|185.37|182.97|185.37|182.97|185.49|183.09|185.37|182.97|0
1651226630000|2022-04-29 10:03:50|185.49|183.09|185.37|182.97|185.49|183.09|185.37|182.97|0
1651226640000|2022-04-29 10:04:00|185.6|183.2|185.72|183.32|185.72|183.32|185.6|183.2|0
1651226650000|2022-04-29 10:04:10|185.84|183.44|185.72|183.32|185.84|183.44|185.49|183.09|0
1651226660000|2022-04-29 10:04:20|185.84|183.44|185.96|183.56|185.96|183.56|185.84|183.44|0
1651226670000|2022-04-29 10:04:30|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1651226680000|2022-04-29 10:04:40|185.84|183.44|185.84|183.44|185.84|183.44|185.6|183.2|0
1651226690000|2022-04-29 10:04:50|185.9|183.5|185.84|183.44|185.9|183.5|185.84|183.44|0
1651226700000|2022-04-29 10:05:00|185.96|183.56|186.14|183.74|186.19|183.79|185.96|183.56|0
1651226710000|2022-04-29 10:05:10|186.19|183.79|186.07|183.67|186.19|183.79|186.07|183.67|0
1651226720000|2022-04-29 10:05:20|186.14|183.74|186.14|183.74|186.19|183.79|186.14|183.74|0
1651226730000|2022-04-29 10:05:30|186.25|183.85|186.55|184.15|186.55|184.15|186.25|183.85|0
1651226740000|2022-04-29 10:05:40|186.43|184.03|186.55|184.15|186.55|184.15|186.43|184.03|0
1651226750000|2022-04-29 10:05:50|186.43|184.03|186.49|184.09|186.49|184.09|186.37|183.97|0
1651226760000|2022-04-29 10:06:00|186.31|183.91|186.31|183.91|186.31|183.91|186.31|183.91|0
1651226770000|2022-04-29 10:06:10|186.19|183.79|186.31|183.91|186.31|183.91|186.07|183.67|0
1651226780000|2022-04-29 10:06:20|186.43|184.03|186.31|183.91|186.43|184.03|186.31|183.91|0
1651226790000|2022-04-29 10:06:30|186.43|184.03|186.43|184.03|186.43|184.03|186.43|184.03|0
1651226810000|2022-04-29 10:06:50|186.55|184.15|186.49|184.09|186.55|184.15|186.43|184.03|0
1651226820000|2022-04-29 10:07:00|186.43|184.03|186.43|184.03|186.43|184.03|186.37|183.97|0
1651226830000|2022-04-29 10:07:10|186.55|184.15|186.66|184.26|186.66|184.26|186.55|184.15|0
1651226840000|2022-04-29 10:07:20|186.72|184.32|186.84|184.44|186.84|184.44|186.72|184.32|0
1651226850000|2022-04-29 10:07:30|186.9|184.5|186.84|184.44|186.9|184.5|186.84|184.44|0
1651226860000|2022-04-29 10:07:40|186.78|184.38|186.78|184.38|186.78|184.38|186.78|184.38|0
1651226870000|2022-04-29 10:07:50|186.84|184.44|186.78|184.38|186.84|184.44|186.78|184.38|0
1651226880000|2022-04-29 10:08:00|186.9|184.5|186.9|184.5|186.9|184.5|186.9|184.5|0
1651226890000|2022-04-29 10:08:10|186.78|184.38|186.54|184.14|186.78|184.38|186.54|184.14|0
1651226900000|2022-04-29 10:08:20|186.43|184.03|186.61|184.21|186.61|184.21|186.43|184.03|0
1651226910000|2022-04-29 10:08:30|186.54|184.14|186.66|184.26|186.66|184.26|186.54|184.14|0
1651226920000|2022-04-29 10:08:40|186.61|184.21|186.43|184.03|186.61|184.21|186.43|184.03|0
1651226930000|2022-04-29 10:08:50|186.31|183.91|186.43|184.03|186.54|184.14|186.31|183.91|0
1651226940000|2022-04-29 10:09:00|186.31|183.91|186.43|184.03|186.43|184.03|186.31|183.91|0
1651226950000|2022-04-29 10:09:10|186.19|183.79|186.13|183.73|186.19|183.79|186.07|183.67|0
1651226960000|2022-04-29 10:09:20|186.19|183.79|186.31|183.91|186.31|183.91|186.07|183.67|0
1651226970000|2022-04-29 10:09:30|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1651226980000|2022-04-29 10:09:40|186.31|183.91|186.19|183.79|186.31|183.91|186.19|183.79|0
1651226990000|2022-04-29 10:09:50|186.13|183.73|186.07|183.67|186.13|183.73|186.07|183.67|0
1651227000000|2022-04-29 10:10:00|186.19|183.79|186.78|184.38|186.78|184.38|186.19|183.79|0
1651227010000|2022-04-29 10:10:10|186.96|184.56|187.02|184.62|187.02|184.62|186.9|184.5|0
1651227020000|2022-04-29 10:10:20|187.08|184.68|187.25|184.85|187.25|184.85|187.08|184.68|0
1651227030000|2022-04-29 10:10:30|187.13|184.73|187.08|184.68|187.13|184.73|187.02|184.62|0
1651227040000|2022-04-29 10:10:40|187.02|184.62|186.42|184.02|187.02|184.62|186.42|184.02|0
1651227050000|2022-04-29 10:10:50|186.49|184.09|186.54|184.14|186.54|184.14|186.42|184.02|0
1651227060000|2022-04-29 10:11:00|186.42|184.02|186.72|184.32|186.72|184.32|186.42|184.02|0
1651227070000|2022-04-29 10:11:10|186.9|184.5|186.9|184.5|186.96|184.56|186.9|184.5|0
1651227080000|2022-04-29 10:11:20|186.96|184.56|187.01|184.61|187.01|184.61|186.96|184.56|0
1651227090000|2022-04-29 10:11:30|187.13|184.73|187.01|184.61|187.13|184.73|187.01|184.61|0
1651227100000|2022-04-29 10:11:40|187.08|184.68|187.13|184.73|187.13|184.73|187.08|184.68|0
1651227110000|2022-04-29 10:11:50|187.08|184.68|187.13|184.73|187.13|184.73|187.08|184.68|0
1651227120000|2022-04-29 10:12:00|187.08|184.68|187.19|184.79|187.19|184.79|187.08|184.68|0
1651227130000|2022-04-29 10:12:10|187.25|184.85|187.37|184.97|187.37|184.97|187.25|184.85|0
1651227140000|2022-04-29 10:12:20|187.49|185.09|187.84|185.44|187.84|185.44|187.49|185.09|0
1651227150000|2022-04-29 10:12:30|187.96|185.56|187.84|185.44|187.96|185.56|187.84|185.44|0
1651227160000|2022-04-29 10:12:40|187.96|185.56|187.72|185.32|187.96|185.56|187.72|185.32|0
1651227170000|2022-04-29 10:12:50|187.79|185.39|187.55|185.15|187.79|185.39|187.55|185.15|0
1651227180000|2022-04-29 10:13:00|187.61|185.21|187.67|185.27|187.67|185.27|187.61|185.21|0
1651227190000|2022-04-29 10:13:10|187.43|185.03|187.49|185.09|187.49|185.09|187.25|184.85|0
1651227200000|2022-04-29 10:13:20|187.61|185.21|187.37|184.97|187.61|185.21|187.37|184.97|0
1651227210000|2022-04-29 10:13:30|187.61|185.21|187.61|185.21|187.61|185.21|187.61|185.21|0
1651227220000|2022-04-29 10:13:40|187.49|185.09|187.55|185.15|187.61|185.21|187.49|185.09|0
1651227230000|2022-04-29 10:13:50|187.6|185.2|187.37|184.97|187.6|185.2|187.37|184.97|0
1651227240000|2022-04-29 10:14:00|187.49|185.09|188.2|185.8|188.2|185.8|187.49|185.09|0
1651227250000|2022-04-29 10:14:10|188.14|185.74|188.32|185.92|188.32|185.92|188.14|185.74|0
1651227260000|2022-04-29 10:14:20|188.38|185.98|187.84|185.44|188.38|185.98|187.84|185.44|0
1651227270000|2022-04-29 10:14:30|187.72|185.32|187.25|184.85|187.72|185.32|187.25|184.85|0
1651227280000|2022-04-29 10:14:40|187.43|185.03|187.37|184.97|187.49|185.09|187.37|184.97|0
1651227290000|2022-04-29 10:14:50|187.55|185.15|187.49|185.09|187.55|185.15|187.37|184.97|0
1651227300000|2022-04-29 10:15:00|187.6|185.2|187.6|185.2|187.6|185.2|187.49|185.09|0
1651227310000|2022-04-29 10:15:10|187.67|185.27|187.67|185.27|187.67|185.27|187.6|185.2|0
1651227320000|2022-04-29 10:15:20|187.84|185.44|187.84|185.44|188.08|185.68|187.84|185.44|0
1651227330000|2022-04-29 10:15:30|187.72|185.32|187.55|185.15|187.72|185.32|187.55|185.15|0
1651227340000|2022-04-29 10:15:40|187.37|184.97|187.48|185.08|187.48|185.08|187.25|184.85|0
1651227350000|2022-04-29 10:15:50|187.6|185.2|187.6|185.2|187.6|185.2|187.48|185.08|0
1651227360000|2022-04-29 10:16:00|187.48|185.08|187.37|184.97|187.48|185.08|187.37|184.97|0
1651227370000|2022-04-29 10:16:10|187.48|185.08|187.13|184.73|187.48|185.08|187.13|184.73|0
1651227380000|2022-04-29 10:16:20|187.25|184.85|187.37|184.97|187.48|185.08|187.25|184.85|0
1651227390000|2022-04-29 10:16:30|187.31|184.91|187.37|184.97|187.37|184.97|187.31|184.91|0
1651227400000|2022-04-29 10:16:40|187.25|184.85|187.13|184.73|187.25|184.85|187.13|184.73|0
1651227410000|2022-04-29 10:16:50|187.07|184.67|187.37|184.97|187.37|184.97|187.07|184.67|0
1651227420000|2022-04-29 10:17:00|187.13|184.73|187.25|184.85|187.25|184.85|187.13|184.73|0
1651227430000|2022-04-29 10:17:10|187.37|184.97|187.6|185.2|187.6|185.2|187.37|184.97|0
1651227440000|2022-04-29 10:17:20|187.55|185.15|187.13|184.73|187.6|185.2|187.13|184.73|0
1651227450000|2022-04-29 10:17:30|187.01|184.61|187.19|184.79|187.19|184.79|187.01|184.61|0
1651227460000|2022-04-29 10:17:40|187.13|184.73|187.01|184.61|187.25|184.85|187.01|184.61|0
1651227470000|2022-04-29 10:17:50|187.13|184.73|187.13|184.73|187.13|184.73|187.13|184.73|0
1651227480000|2022-04-29 10:18:00|187.07|184.67|186.89|184.49|187.07|184.67|186.77|184.37|0
1651227490000|2022-04-29 10:18:10|186.65|184.25|186.77|184.37|186.77|184.37|186.48|184.08|0
1651227500000|2022-04-29 10:18:20|186.65|184.25|186.65|184.25|186.72|184.32|186.65|184.25|0
1651227510000|2022-04-29 10:18:30|186.54|184.14|186.54|184.14|186.65|184.25|186.54|184.14|0
1651227520000|2022-04-29 10:18:40|186.3|183.9|186.77|184.37|186.77|184.37|186.3|183.9|0
1651227530000|2022-04-29 10:18:50|186.65|184.25|186.95|184.55|187.01|184.61|186.65|184.25|0
1651227540000|2022-04-29 10:19:00|187.01|184.61|187.24|184.84|187.24|184.84|187.01|184.61|0
1651227550000|2022-04-29 10:19:10|187.42|185.02|187.36|184.96|187.6|185.2|187.36|184.96|0
1651227560000|2022-04-29 10:19:20|187.42|185.02|187.36|184.96|187.48|185.08|187.36|184.96|0
1651227570000|2022-04-29 10:19:30|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1651227590000|2022-04-29 10:19:50|187.72|185.32|187.6|185.2|187.9|185.5|187.6|185.2|0
1651227600000|2022-04-29 10:20:00|187.66|185.26|187.96|185.56|187.96|185.56|187.66|185.26|0
1651227610000|2022-04-29 10:20:10|188.07|185.67|188.07|185.67|188.07|185.67|188.02|185.62|0
1651227620000|2022-04-29 10:20:20|188.19|185.79|188.14|185.74|188.19|185.79|188.14|185.74|0
1651227630000|2022-04-29 10:20:30|188.19|185.79|188.31|185.91|188.31|185.91|188.19|185.79|0
1651227640000|2022-04-29 10:20:40|188.07|185.67|187.6|185.2|188.07|185.67|187.6|185.2|0
1651227650000|2022-04-29 10:20:50|187.72|185.32|187.78|185.38|187.78|185.38|187.72|185.32|0
1651227660000|2022-04-29 10:21:00|187.6|185.2|187.66|185.26|187.66|185.26|187.6|185.2|0
1651227670000|2022-04-29 10:21:10|187.78|185.38|187.95|185.55|187.95|185.55|187.78|185.38|0
1651227680000|2022-04-29 10:21:20|188.07|185.67|187.95|185.55|188.07|185.67|187.95|185.55|0
1651227690000|2022-04-29 10:21:30|187.84|185.44|187.84|185.44|187.84|185.44|187.72|185.32|0
1651227700000|2022-04-29 10:21:40|187.78|185.38|187.84|185.44|187.84|185.44|187.78|185.38|0
1651227710000|2022-04-29 10:21:50|187.72|185.32|187.84|185.44|187.84|185.44|187.72|185.32|0
1651227720000|2022-04-29 10:22:00|187.72|185.32|188.19|185.79|188.19|185.79|187.72|185.32|0
1651227730000|2022-04-29 10:22:10|188.25|185.85|187.72|185.32|188.25|185.85|187.72|185.32|0
1651227740000|2022-04-29 10:22:20|187.83|185.43|187.95|185.55|187.95|185.55|187.72|185.32|0
1651227760000|2022-04-29 10:22:40|188.19|185.79|188.67|186.27|188.67|186.27|188.19|185.79|0
1651227770000|2022-04-29 10:22:50|188.85|186.45|188.9|186.5|188.9|186.5|188.67|186.27|0
1651227780000|2022-04-29 10:23:00|188.97|186.57|188.9|186.5|188.97|186.57|188.9|186.5|0
1651227790000|2022-04-29 10:23:10|188.79|186.39|188.67|186.27|188.79|186.39|188.67|186.27|0
1651227800000|2022-04-29 10:23:20|188.55|186.15|188.37|185.97|188.55|186.15|188.37|185.97|0
1651227810000|2022-04-29 10:23:30|188.31|185.91|188.31|185.91|188.31|185.91|188.19|185.79|0
1651227830000|2022-04-29 10:23:50|188.37|185.97|188.19|185.79|188.37|185.97|188.19|185.79|0
1651227840000|2022-04-29 10:24:00|188.25|185.85|188.31|185.91|188.31|185.91|188.19|185.79|0
1651227850000|2022-04-29 10:24:10|188.13|185.73|187.95|185.55|188.19|185.79|187.95|185.55|0
1651227860000|2022-04-29 10:24:20|188.13|185.73|188.07|185.67|188.13|185.73|188.01|185.61|0
1651227870000|2022-04-29 10:24:30|188.19|185.79|188.31|185.91|188.37|185.97|188.19|185.79|0
1651227880000|2022-04-29 10:24:40|188.55|186.15|188.55|186.15|188.78|186.38|188.55|186.15|0
1651227890000|2022-04-29 10:24:50|188.61|186.21|188.9|186.5|188.9|186.5|188.61|186.21|0
1651227900000|2022-04-29 10:25:00|188.55|186.15|188.78|186.38|188.78|186.38|188.55|186.15|0
1651227910000|2022-04-29 10:25:10|188.9|186.5|188.78|186.38|188.96|186.56|188.78|186.38|0
1651227920000|2022-04-29 10:25:20|188.43|186.03|188.43|186.03|188.55|186.15|188.43|186.03|0
1651227930000|2022-04-29 10:25:30|188.55|186.15|188.55|186.15|188.66|186.26|188.55|186.15|0
1651227940000|2022-04-29 10:25:40|188.49|186.09|188.55|186.15|188.55|186.15|188.49|186.09|0
1651227950000|2022-04-29 10:25:50|188.49|186.09|188.55|186.15|188.55|186.15|188.49|186.09|0
1651227960000|2022-04-29 10:26:00|188.78|186.38|188.9|186.5|188.9|186.5|188.78|186.38|0
1651227970000|2022-04-29 10:26:10|188.96|186.56|188.78|186.38|188.96|186.56|188.78|186.38|0
1651227980000|2022-04-29 10:26:20|188.66|186.26|189.02|186.62|189.02|186.62|188.66|186.26|0
1651227990000|2022-04-29 10:26:30|189.74|187.34|190.1|187.7|190.1|187.7|189.74|187.34|0
1651228000000|2022-04-29 10:26:40|190.04|187.64|189.86|187.46|190.04|187.64|189.86|187.46|0
1651228010000|2022-04-29 10:26:50|190.1|187.7|190.69|188.29|190.69|188.29|190.1|187.7|0
1651228020000|2022-04-29 10:27:00|190.57|188.17|190.69|188.29|190.93|188.53|190.57|188.17|0
1651228030000|2022-04-29 10:27:10|190.57|188.17|190.34|187.94|190.57|188.17|190.34|187.94|0
1651228040000|2022-04-29 10:27:20|190.57|188.17|190.57|188.17|190.69|188.29|190.57|188.17|0
1651228050000|2022-04-29 10:27:30|190.69|188.29|190.81|188.41|190.81|188.41|190.69|188.29|0
1651228060000|2022-04-29 10:27:40|190.69|188.29|190.93|188.53|190.93|188.53|190.57|188.17|0
1651228070000|2022-04-29 10:27:50|190.81|188.41|190.28|187.88|190.81|188.41|190.28|187.88|0
1651228080000|2022-04-29 10:28:00|190.09|187.69|189.74|187.34|190.09|187.69|189.74|187.34|0
1651228090000|2022-04-29 10:28:10|189.68|187.28|189.38|186.98|189.68|187.28|189.38|186.98|0
1651228100000|2022-04-29 10:28:20|189.62|187.22|189.74|187.34|189.74|187.34|189.62|187.22|0
1651228110000|2022-04-29 10:28:30|190.09|187.69|189.8|187.4|190.09|187.69|189.8|187.4|0
1651228120000|2022-04-29 10:28:40|189.74|187.34|190.04|187.64|190.04|187.64|189.74|187.34|0
1651228130000|2022-04-29 10:28:50|189.97|187.57|189.85|187.45|189.97|187.57|189.85|187.45|0
1651228140000|2022-04-29 10:29:00|189.97|187.57|190.21|187.81|190.57|188.17|189.97|187.57|0
1651228150000|2022-04-29 10:29:10|190.28|187.88|190.33|187.93|190.33|187.93|190.21|187.81|0
1651228160000|2022-04-29 10:29:20|190.09|187.69|190.21|187.81|190.21|187.81|189.97|187.57|0
1651228170000|2022-04-29 10:29:30|190.45|188.05|190.45|188.05|190.45|188.05|190.33|187.93|0
1651228180000|2022-04-29 10:29:40|190.33|187.93|190.33|187.93|190.33|187.93|190.28|187.88|0
1651228190000|2022-04-29 10:29:50|190.28|187.88|190.21|187.81|190.28|187.88|190.21|187.81|0
1651228200000|2022-04-29 10:30:00|190.28|187.88|189.85|187.45|190.28|187.88|189.85|187.45|0
1651228210000|2022-04-29 10:30:10|189.73|187.33|189.68|187.28|189.73|187.33|189.68|187.28|0
1651228220000|2022-04-29 10:30:20|190.16|187.76|190.09|187.69|190.16|187.76|189.97|187.57|0
1651228230000|2022-04-29 10:30:30|190.04|187.64|190.21|187.81|190.33|187.93|190.04|187.64|0
1651228240000|2022-04-29 10:30:40|190.69|188.29|190.69|188.29|190.69|188.29|190.69|188.29|0
1651228250000|2022-04-29 10:30:50|190.51|188.11|190.33|187.93|190.51|188.11|190.33|187.93|0
1651228260000|2022-04-29 10:31:00|190.27|187.87|190.09|187.69|190.27|187.87|190.03|187.63|0
1651228270000|2022-04-29 10:31:10|190.03|187.63|190.57|188.17|190.57|188.17|190.03|187.63|0
1651228280000|2022-04-29 10:31:20|190.93|188.53|190.33|187.93|190.93|188.53|190.33|187.93|0
1651228290000|2022-04-29 10:31:30|190.21|187.81|190.15|187.75|190.21|187.81|190.15|187.75|0
1651228300000|2022-04-29 10:31:40|190.09|187.69|189.8|187.4|190.09|187.69|189.8|187.4|0
1651228310000|2022-04-29 10:31:50|189.37|186.97|189.85|187.45|189.85|187.45|189.37|186.97|0
1651228320000|2022-04-29 10:32:00|190.03|187.63|189.85|187.45|190.03|187.63|189.85|187.45|0
1651228330000|2022-04-29 10:32:10|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1651228340000|2022-04-29 10:32:20|190.45|188.05|190.33|187.93|190.45|188.05|190.33|187.93|0
1651228350000|2022-04-29 10:32:30|190.09|187.69|189.97|187.57|190.09|187.69|189.97|187.57|0
1651228360000|2022-04-29 10:32:40|190.09|187.69|190.27|187.87|190.27|187.87|190.09|187.69|0
1651228370000|2022-04-29 10:32:50|190.21|187.81|190.39|187.99|190.45|188.05|190.21|187.81|0
1651228380000|2022-04-29 10:33:00|190.45|188.05|190.21|187.81|190.45|188.05|190.21|187.81|0
1651228390000|2022-04-29 10:33:10|190.15|187.75|190.15|187.75|190.21|187.81|190.15|187.75|0
1651228400000|2022-04-29 10:33:20|190.09|187.69|189.97|187.57|190.09|187.69|189.97|187.57|0
1651228410000|2022-04-29 10:33:30|189.85|187.45|189.85|187.45|189.97|187.57|189.85|187.45|0
1651228420000|2022-04-29 10:33:40|189.61|187.21|189.61|187.21|189.61|187.21|189.61|187.21|0
1651228430000|2022-04-29 10:33:50|189.67|187.27|189.73|187.33|189.73|187.33|189.61|187.21|0
1651228440000|2022-04-29 10:34:00|189.61|187.21|189.25|186.85|189.61|187.21|189.25|186.85|0
1651228450000|2022-04-29 10:34:10|189.49|187.09|189.61|187.21|189.61|187.21|189.49|187.09|0
1651228460000|2022-04-29 10:34:20|189.85|187.45|189.85|187.45|189.97|187.57|189.85|187.45|0
1651228470000|2022-04-29 10:34:30|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1651228480000|2022-04-29 10:34:40|189.61|187.21|189.73|187.33|189.73|187.33|189.61|187.21|0
1651228490000|2022-04-29 10:34:50|189.61|187.21|189.73|187.33|189.73|187.33|189.61|187.21|0
1651228500000|2022-04-29 10:35:00|189.97|187.57|189.91|187.51|189.97|187.57|189.91|187.51|0
1651228510000|2022-04-29 10:35:10|189.97|187.57|189.73|187.33|189.97|187.57|189.73|187.33|0
1651228520000|2022-04-29 10:35:20|189.85|187.45|189.97|187.57|189.97|187.57|189.85|187.45|0
1651228530000|2022-04-29 10:35:30|190.21|187.81|190.21|187.81|190.21|187.81|190.21|187.81|0
1651228540000|2022-04-29 10:35:40|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1651228550000|2022-04-29 10:35:50|190.45|188.05|190.57|188.17|190.63|188.23|190.45|188.05|0
1651228560000|2022-04-29 10:36:00|190.75|188.35|190.69|188.29|190.75|188.35|190.69|188.29|0
1651228570000|2022-04-29 10:36:10|190.57|188.17|191.05|188.65|191.05|188.65|190.57|188.17|0
1651228580000|2022-04-29 10:36:20|190.81|188.41|190.21|187.81|190.81|188.41|190.21|187.81|0
1651228590000|2022-04-29 10:36:30|190.09|187.69|190.27|187.87|190.27|187.87|190.09|187.69|0
1651228600000|2022-04-29 10:36:40|190.33|187.93|190.21|187.81|190.33|187.93|190.21|187.81|0
1651228610000|2022-04-29 10:36:50|190.45|188.05|190.57|188.17|190.57|188.17|190.33|187.93|0
1651228620000|2022-04-29 10:37:00|190.33|187.93|190.09|187.69|190.33|187.93|190.03|187.63|0
1651228630000|2022-04-29 10:37:10|190.33|187.93|190.39|187.99|190.57|188.17|190.33|187.93|0
1651228640000|2022-04-29 10:37:20|190.33|187.93|190.09|187.69|190.33|187.93|190.09|187.69|0
1651228650000|2022-04-29 10:37:30|190.21|187.81|190.33|187.93|190.33|187.93|190.15|187.75|0
1651228660000|2022-04-29 10:37:40|190.27|187.87|190.15|187.75|190.27|187.87|189.97|187.57|0
1651228670000|2022-04-29 10:37:50|190.21|187.81|190.33|187.93|190.33|187.93|190.15|187.75|0
1651228680000|2022-04-29 10:38:00|190.27|187.87|189.97|187.57|190.27|187.87|189.97|187.57|0
1651228700000|2022-04-29 10:38:20|189.91|187.51|189.85|187.45|189.91|187.51|189.85|187.45|0
1651228710000|2022-04-29 10:38:30|190.09|187.69|190.09|187.69|190.15|187.75|190.09|187.69|0
1651228720000|2022-04-29 10:38:40|190.27|187.87|190.63|188.23|190.63|188.23|190.27|187.87|0
1651228730000|2022-04-29 10:38:50|190.68|188.28|190.63|188.23|190.68|188.28|190.63|188.23|0
1651228740000|2022-04-29 10:39:00|190.56|188.16|190.51|188.11|190.63|188.23|190.51|188.11|0
1651228750000|2022-04-29 10:39:10|190.68|188.28|190.63|188.23|190.68|188.28|190.56|188.16|0
1651228760000|2022-04-29 10:39:20|190.56|188.16|190.87|188.47|190.92|188.52|190.56|188.16|0
1651228770000|2022-04-29 10:39:30|190.56|188.16|190.63|188.23|190.63|188.23|190.56|188.16|0
1651228780000|2022-04-29 10:39:40|190.56|188.16|190.63|188.23|190.63|188.23|190.44|188.04|0
1651228790000|2022-04-29 10:39:50|190.68|188.28|190.75|188.35|190.75|188.35|190.68|188.28|0
1651228800000|2022-04-29 10:40:00|190.8|188.4|190.8|188.4|190.8|188.4|190.8|188.4|0
1651228810000|2022-04-29 10:40:10|190.92|188.52|190.92|188.52|190.92|188.52|190.8|188.4|0
1651228820000|2022-04-29 10:40:20|190.87|188.47|190.92|188.52|191.11|188.71|190.87|188.47|0
1651228830000|2022-04-29 10:40:30|191.04|188.64|191.16|188.76|191.16|188.76|190.99|188.59|0
1651228840000|2022-04-29 10:40:40|191.04|188.64|191.04|188.64|191.04|188.64|190.92|188.52|0
1651228850000|2022-04-29 10:40:50|191.11|188.71|190.99|188.59|191.11|188.71|190.92|188.52|0
1651228860000|2022-04-29 10:41:00|191.04|188.64|190.44|188.04|191.04|188.64|190.44|188.04|0
1651228870000|2022-04-29 10:41:10|190.39|187.99|190.2|187.8|190.39|187.99|190.2|187.8|0
1651228880000|2022-04-29 10:41:20|190.08|187.68|190.39|187.99|190.39|187.99|190.08|187.68|0
1651228890000|2022-04-29 10:41:30|190.44|188.04|190.51|188.11|190.56|188.16|190.44|188.04|0
1651228900000|2022-04-29 10:41:40|190.62|188.22|190.74|188.34|190.74|188.34|190.62|188.22|0
1651228910000|2022-04-29 10:41:50|190.68|188.28|190.68|188.28|190.68|188.28|190.62|188.22|0
1651228920000|2022-04-29 10:42:00|190.8|188.4|190.56|188.16|190.8|188.4|190.56|188.16|0
1651228930000|2022-04-29 10:42:10|190.44|188.04|190.44|188.04|190.5|188.1|190.44|188.04|0
1651228940000|2022-04-29 10:42:20|190.38|187.98|190.32|187.92|190.38|187.98|190.32|187.92|0
1651228950000|2022-04-29 10:42:30|190.5|188.1|190.38|187.98|190.5|188.1|190.32|187.92|0
1651228960000|2022-04-29 10:42:40|190.32|187.92|190.2|187.8|190.38|187.98|190.2|187.8|0
1651228970000|2022-04-29 10:42:50|190.08|187.68|190.26|187.86|190.26|187.86|190.08|187.68|0
1651228980000|2022-04-29 10:43:00|190.2|187.8|190.26|187.86|190.26|187.86|190.2|187.8|0
1651228990000|2022-04-29 10:43:10|190.2|187.8|190.26|187.86|190.26|187.86|190.2|187.8|0
1651229000000|2022-04-29 10:43:20|190.32|187.92|190.86|188.46|190.86|188.46|190.32|187.92|0
1651229010000|2022-04-29 10:43:30|190.92|188.52|191.4|189|191.4|189|190.92|188.52|0
1651229020000|2022-04-29 10:43:40|191.28|188.88|191.16|188.76|191.4|189|191.16|188.76|0
1651229030000|2022-04-29 10:43:50|191.22|188.82|191.4|189|191.4|189|191.22|188.82|0
1651229040000|2022-04-29 10:44:00|191.16|188.76|190.1|187.7|191.16|188.76|189.86|187.46|0
1651229050000|2022-04-29 10:44:10|190.28|187.88|192.14|189.74|192.19|189.79|190.28|187.88|0
1651229060000|2022-04-29 10:44:20|192.07|189.67|192.43|190.03|192.43|190.03|192.07|189.67|0
1651229070000|2022-04-29 10:44:30|192.26|189.86|191.54|189.14|192.31|189.91|191.54|189.14|0
1651229080000|2022-04-29 10:44:40|191.92|189.52|191.92|189.52|191.92|189.52|191.87|189.47|0
1651229090000|2022-04-29 10:44:50|192.05|189.65|191.92|189.52|192.05|189.65|191.92|189.52|0
1651229100000|2022-04-29 10:45:00|192.05|189.65|191.75|189.35|192.17|189.77|191.68|189.28|0
1651229110000|2022-04-29 10:45:10|191.8|189.4|191.87|189.47|192.04|189.64|191.8|189.4|0
1651229120000|2022-04-29 10:45:20|191.92|189.52|191.56|189.16|191.92|189.52|191.56|189.16|0
1651229130000|2022-04-29 10:45:30|191.68|189.28|191.63|189.23|191.68|189.28|191.63|189.23|0
1651229140000|2022-04-29 10:45:40|191.56|189.16|191.44|189.04|191.56|189.16|191.38|188.98|0
1651229150000|2022-04-29 10:45:50|191.32|188.92|191.44|189.04|191.44|189.04|191.32|188.92|0
1651229160000|2022-04-29 10:46:00|191.5|189.1|191.68|189.28|191.87|189.47|191.5|189.1|0
1651229170000|2022-04-29 10:46:10|191.8|189.4|191.87|189.47|191.87|189.47|191.8|189.4|0
1651229180000|2022-04-29 10:46:20|191.8|189.4|192.04|189.64|192.04|189.64|191.8|189.4|0
1651229190000|2022-04-29 10:46:30|192.16|189.76|192.29|189.89|192.29|189.89|192.16|189.76|0
1651229200000|2022-04-29 10:46:40|192.35|189.95|192.35|189.95|192.41|190.01|192.29|189.89|0
1651229210000|2022-04-29 10:46:50|192.28|189.88|191.68|189.28|192.28|189.88|191.68|189.28|0
1651229220000|2022-04-29 10:47:00|191.74|189.34|191.74|189.34|191.74|189.34|191.68|189.28|0
1651229230000|2022-04-29 10:47:10|191.68|189.28|191.56|189.16|191.8|189.4|191.56|189.16|0
1651229250000|2022-04-29 10:47:30|191.5|189.1|191.44|189.04|191.5|189.1|191.44|189.04|0
1651229260000|2022-04-29 10:47:40|191.56|189.16|191.32|188.92|191.56|189.16|191.32|188.92|0
1651229270000|2022-04-29 10:47:50|191.62|189.22|191.56|189.16|191.62|189.22|191.56|189.16|0
1651229280000|2022-04-29 10:48:00|191.74|189.34|191.8|189.4|191.8|189.4|191.74|189.34|0
1651229290000|2022-04-29 10:48:10|192.16|189.76|192.04|189.64|192.16|189.76|192.04|189.64|0
1651229300000|2022-04-29 10:48:20|192.28|189.88|192.28|189.88|192.53|190.13|192.28|189.88|0
1651229310000|2022-04-29 10:48:30|192.16|189.76|192.16|189.76|192.16|189.76|191.92|189.52|0
1651229320000|2022-04-29 10:48:40|192.04|189.64|192.16|189.76|192.16|189.76|192.04|189.64|0
1651229330000|2022-04-29 10:48:50|192.04|189.64|191.98|189.58|192.1|189.7|191.98|189.58|0
1651229340000|2022-04-29 10:49:00|191.92|189.52|191.74|189.34|191.92|189.52|191.74|189.34|0
1651229350000|2022-04-29 10:49:10|191.68|189.28|191.62|189.22|191.68|189.28|191.62|189.22|0
1651229360000|2022-04-29 10:49:20|191.68|189.28|191.56|189.16|191.74|189.34|191.56|189.16|0
1651229370000|2022-04-29 10:49:30|191.8|189.4|191.8|189.4|191.8|189.4|191.8|189.4|0
1651229380000|2022-04-29 10:49:40|191.98|189.58|192.16|189.76|192.16|189.76|191.98|189.58|0
1651229390000|2022-04-29 10:49:50|192.1|189.7|192.04|189.64|192.1|189.7|192.04|189.64|0
1651229400000|2022-04-29 10:50:00|192.16|189.76|191.68|189.28|192.16|189.76|191.62|189.22|0
1651229410000|2022-04-29 10:50:10|191.74|189.34|191.56|189.16|191.74|189.34|191.56|189.16|0
1651229430000|2022-04-29 10:50:30|191.44|189.04|191.5|189.1|191.56|189.16|191.44|189.04|0
1651229440000|2022-04-29 10:50:40|191.44|189.04|191.32|188.92|191.44|189.04|191.2|188.8|0
1651229450000|2022-04-29 10:50:50|191.26|188.86|191.32|188.92|191.44|189.04|191.26|188.86|0
1651229460000|2022-04-29 10:51:00|191.44|189.04|191.2|188.8|191.44|189.04|191.2|188.8|0
1651229470000|2022-04-29 10:51:10|191.14|188.74|191.08|188.68|191.14|188.74|191.08|188.68|0
1651229480000|2022-04-29 10:51:20|190.9|188.5|190.9|188.5|190.9|188.5|190.9|188.5|0
1651229490000|2022-04-29 10:51:30|190.84|188.44|190.72|188.32|191.02|188.62|190.72|188.32|0
1651229500000|2022-04-29 10:51:40|190.6|188.2|190.72|188.32|190.72|188.32|190.6|188.2|0
1651229510000|2022-04-29 10:51:50|190.6|188.2|190.84|188.44|190.96|188.56|190.6|188.2|0
1651229520000|2022-04-29 10:52:00|190.9|188.5|190.84|188.44|190.9|188.5|190.72|188.32|0
1651229530000|2022-04-29 10:52:10|191.08|188.68|191.2|188.8|191.2|188.8|191.08|188.68|0
1651229540000|2022-04-29 10:52:20|191.32|188.92|191.2|188.8|191.32|188.92|191.2|188.8|0
1651229550000|2022-04-29 10:52:30|191.32|188.92|191.26|188.86|191.38|188.98|191.26|188.86|0
1651229560000|2022-04-29 10:52:40|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1651229570000|2022-04-29 10:52:50|191.44|189.04|191.56|189.16|191.56|189.16|191.44|189.04|0
1651229580000|2022-04-29 10:53:00|191.68|189.28|191.32|188.92|191.68|189.28|191.32|188.92|0
1651229590000|2022-04-29 10:53:10|191.2|188.8|191.08|188.68|191.2|188.8|191.08|188.68|0
1651229600000|2022-04-29 10:53:20|190.95|188.55|191.2|188.8|191.2|188.8|190.95|188.55|0
1651229610000|2022-04-29 10:53:30|191.26|188.86|191.32|188.92|191.32|188.92|191.26|188.86|0
1651229630000|2022-04-29 10:53:50|191.19|188.79|191.07|188.67|191.19|188.79|191.07|188.67|0
1651229640000|2022-04-29 10:54:00|190.83|188.43|190.83|188.43|190.9|188.5|190.78|188.38|0
1651229650000|2022-04-29 10:54:10|191.02|188.62|190.83|188.43|191.02|188.62|190.83|188.43|0
1651229660000|2022-04-29 10:54:20|190.95|188.55|191.02|188.62|191.02|188.62|190.95|188.55|0
1651229670000|2022-04-29 10:54:30|191.07|188.67|191.31|188.91|191.31|188.91|191.07|188.67|0
1651229680000|2022-04-29 10:54:40|191.19|188.79|191.07|188.67|191.19|188.79|190.95|188.55|0
1651229690000|2022-04-29 10:54:50|191.19|188.79|190.95|188.55|191.19|188.79|190.95|188.55|0
1651229700000|2022-04-29 10:55:00|191.07|188.67|190.83|188.43|191.07|188.67|190.83|188.43|0
1651229710000|2022-04-29 10:55:10|190.95|188.55|191.07|188.67|191.07|188.67|190.95|188.55|0
1651229720000|2022-04-29 10:55:20|190.95|188.55|191.02|188.62|191.07|188.67|190.95|188.55|0
1651229730000|2022-04-29 10:55:30|191.19|188.79|191.31|188.91|191.31|188.91|191.19|188.79|0
1651229740000|2022-04-29 10:55:40|191.43|189.03|191.43|189.03|191.43|189.03|191.43|189.03|0
1651229750000|2022-04-29 10:55:50|191.55|189.15|191.67|189.27|191.67|189.27|191.55|189.15|0
1651229760000|2022-04-29 10:56:00|192.16|189.76|192.16|189.76|192.4|190|192.16|189.76|0
1651229770000|2022-04-29 10:56:10|192.34|189.94|192.34|189.94|192.34|189.94|192.34|189.94|0
1651229780000|2022-04-29 10:56:20|192.4|190|192.4|190|192.4|190|192.16|189.76|0
1651229790000|2022-04-29 10:56:30|192.22|189.82|192.16|189.76|192.22|189.82|192.16|189.76|0
1651229800000|2022-04-29 10:56:40|191.67|189.27|191.79|189.39|191.79|189.39|191.67|189.27|0
1651229810000|2022-04-29 10:56:50|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1651229820000|2022-04-29 10:57:00|191.79|189.39|191.5|189.1|191.79|189.39|191.5|189.1|0
1651229830000|2022-04-29 10:57:10|191.31|188.91|191.19|188.79|191.31|188.91|191.19|188.79|0
1651229840000|2022-04-29 10:57:20|191.07|188.67|191.31|188.91|191.31|188.91|191.07|188.67|0
1651229850000|2022-04-29 10:57:30|191.19|188.79|191.07|188.67|191.19|188.79|191.07|188.67|0
1651229860000|2022-04-29 10:57:40|190.95|188.55|191.07|188.67|191.07|188.67|190.95|188.55|0
1651229870000|2022-04-29 10:57:50|190.95|188.55|191.01|188.61|191.01|188.61|190.95|188.55|0
1651229880000|2022-04-29 10:58:00|191.07|188.67|191.07|188.67|191.07|188.67|191.07|188.67|0
1651229890000|2022-04-29 10:58:10|191.01|188.61|191.07|188.67|191.07|188.67|191.01|188.61|0
1651229900000|2022-04-29 10:58:20|191.19|188.79|191.31|188.91|191.31|188.91|191.19|188.79|0
1651229910000|2022-04-29 10:58:30|191.43|189.03|191.43|189.03|191.55|189.15|191.43|189.03|0
1651229920000|2022-04-29 10:58:40|191.61|189.21|191.79|189.39|191.79|189.39|191.61|189.21|0
1651229930000|2022-04-29 10:58:50|191.67|189.27|191.67|189.27|191.67|189.27|191.55|189.15|0
1651229940000|2022-04-29 10:59:00|191.79|189.39|192.27|189.87|192.27|189.87|191.79|189.39|0
1651229950000|2022-04-29 10:59:10|192.15|189.75|192.27|189.87|192.27|189.87|192.15|189.75|0
1651229960000|2022-04-29 10:59:20|192.4|190|192.76|190.36|192.76|190.36|192.4|190|0
1651229970000|2022-04-29 10:59:30|192.88|190.48|192.76|190.36|192.88|190.48|192.76|190.36|0
1651229980000|2022-04-29 10:59:40|192.88|190.48|192.27|189.87|192.88|190.48|192.27|189.87|0
1651229990000|2022-04-29 10:59:50|192.39|189.99|191.91|189.51|192.39|189.99|191.91|189.51|0
1651230000000|2022-04-29 11:00:00|191.79|189.39|191.91|189.51|191.91|189.51|191.79|189.39|0
1651230010000|2022-04-29 11:00:10|191.79|189.39|190.95|188.55|191.79|189.39|190.95|188.55|0
1651230020000|2022-04-29 11:00:20|191.07|188.67|191.37|188.97|191.37|188.97|191.07|188.67|0
1651230030000|2022-04-29 11:00:30|191.31|188.91|191.19|188.79|191.31|188.91|191.19|188.79|0
1651230040000|2022-04-29 11:00:40|191.31|188.91|191.13|188.73|191.31|188.91|191.07|188.67|0
1651230050000|2022-04-29 11:00:50|191.01|188.61|190.95|188.55|191.01|188.61|190.95|188.55|0
1651230060000|2022-04-29 11:01:00|191.07|188.67|190.95|188.55|191.07|188.67|190.95|188.55|0
1651230070000|2022-04-29 11:01:10|191.07|188.67|190.95|188.55|191.07|188.67|190.95|188.55|0
1651230080000|2022-04-29 11:01:20|191.01|188.61|191.07|188.67|191.19|188.79|191.01|188.61|0
1651230090000|2022-04-29 11:01:30|190.95|188.55|190.47|188.07|190.95|188.55|190.47|188.07|0
1651230100000|2022-04-29 11:01:40|190.59|188.19|190.71|188.31|190.71|188.31|190.59|188.19|0
1651230110000|2022-04-29 11:01:50|190.95|188.55|191.61|189.21|191.61|189.21|190.95|188.55|0
1651230120000|2022-04-29 11:02:00|191.55|189.15|192.15|189.75|192.27|189.87|191.55|189.15|0
1651230130000|2022-04-29 11:02:10|192.39|189.99|192.63|190.23|192.88|190.48|192.39|189.99|0
1651230140000|2022-04-29 11:02:20|192.51|190.11|192.51|190.11|192.63|190.23|192.46|190.06|0
1651230150000|2022-04-29 11:02:30|192.63|190.23|192.75|190.35|192.75|190.35|192.63|190.23|0
1651230160000|2022-04-29 11:02:40|192.7|190.3|192.58|190.18|192.7|190.3|192.58|190.18|0
1651230170000|2022-04-29 11:02:50|192.51|190.11|192.63|190.23|192.63|190.23|192.51|190.11|0
1651230180000|2022-04-29 11:03:00|192.51|190.11|193.18|190.78|193.18|190.78|192.51|190.11|0
1651230190000|2022-04-29 11:03:10|192.88|190.48|192.63|190.23|192.88|190.48|192.63|190.23|0
1651230200000|2022-04-29 11:03:20|192.51|190.11|191.55|189.15|192.51|190.11|191.55|189.15|0
1651230210000|2022-04-29 11:03:30|191.61|189.21|191.91|189.51|191.91|189.51|191.55|189.15|0
1651230220000|2022-04-29 11:03:40|191.79|189.39|191.67|189.27|191.91|189.51|191.67|189.27|0
1651230230000|2022-04-29 11:03:50|191.91|189.51|192.03|189.63|192.03|189.63|191.91|189.51|0
1651230240000|2022-04-29 11:04:00|192.27|189.87|192.15|189.75|192.27|189.87|192.03|189.63|0
1651230250000|2022-04-29 11:04:10|192.27|189.87|192.27|189.87|192.51|190.11|192.15|189.75|0
1651230260000|2022-04-29 11:04:20|192.39|189.99|192.39|189.99|192.45|190.05|192.39|189.99|0
1651230270000|2022-04-29 11:04:30|192.33|189.93|191.79|189.39|192.33|189.93|191.79|189.39|0
1651230280000|2022-04-29 11:04:40|191.85|189.45|191.79|189.39|191.85|189.45|191.67|189.27|0
1651230290000|2022-04-29 11:04:50|191.67|189.27|192.03|189.63|192.03|189.63|191.67|189.27|0
1651230300000|2022-04-29 11:05:00|191.91|189.51|191.67|189.27|191.91|189.51|191.67|189.27|0
1651230310000|2022-04-29 11:05:10|191.55|189.15|191.31|188.91|191.55|189.15|191.31|188.91|0
1651230320000|2022-04-29 11:05:20|191.55|189.15|191.31|188.91|191.55|189.15|191.19|188.79|0
1651230330000|2022-04-29 11:05:30|191.19|188.79|191.18|188.78|191.31|188.91|191.18|188.78|0
1651230340000|2022-04-29 11:05:40|191.31|188.91|191.25|188.85|191.31|188.91|191.18|188.78|0
1651230350000|2022-04-29 11:05:50|191.3|188.9|191.55|189.15|191.55|189.15|191.3|188.9|0
1651230360000|2022-04-29 11:06:00|191.43|189.03|191.18|188.78|191.61|189.21|191.18|188.78|0
1651230370000|2022-04-29 11:06:10|190.89|188.49|191.01|188.61|191.01|188.61|190.82|188.42|0
1651230380000|2022-04-29 11:06:20|190.94|188.54|191.01|188.61|191.01|188.61|190.94|188.54|0
1651230390000|2022-04-29 11:06:30|190.94|188.54|191.01|188.61|191.01|188.61|190.94|188.54|0
1651230400000|2022-04-29 11:06:40|191.06|188.66|191.06|188.66|191.06|188.66|190.94|188.54|0
1651230410000|2022-04-29 11:06:50|191.3|188.9|191.91|189.51|191.91|189.51|191.3|188.9|0
1651230420000|2022-04-29 11:07:00|191.67|189.27|191.91|189.51|191.91|189.51|191.67|189.27|0
1651230430000|2022-04-29 11:07:10|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1651230440000|2022-04-29 11:07:20|192.15|189.75|192.03|189.63|192.15|189.75|192.03|189.63|0
1651230450000|2022-04-29 11:07:30|192.15|189.75|191.97|189.57|192.15|189.75|191.91|189.51|0
1651230460000|2022-04-29 11:07:40|191.78|189.38|191.78|189.38|191.91|189.51|191.78|189.38|0
1651230470000|2022-04-29 11:07:50|191.54|189.14|191.66|189.26|191.66|189.26|191.54|189.14|0
1651230480000|2022-04-29 11:08:00|191.49|189.09|191.49|189.09|191.49|189.09|191.42|189.02|0
1651230490000|2022-04-29 11:08:10|191.66|189.26|191.9|189.5|191.9|189.5|191.66|189.26|0
1651230500000|2022-04-29 11:08:20|191.66|189.26|191.42|189.02|191.66|189.26|191.42|189.02|0
1651230510000|2022-04-29 11:08:30|191.49|189.09|191.49|189.09|191.49|189.09|191.49|189.09|0
1651230520000|2022-04-29 11:08:40|191.54|189.14|191.85|189.45|191.85|189.45|191.54|189.14|0
1651230530000|2022-04-29 11:08:50|191.54|189.14|191.18|188.78|191.54|189.14|191.18|188.78|0
1651230540000|2022-04-29 11:09:00|191.3|188.9|191.06|188.66|191.3|188.9|191.06|188.66|0
1651230550000|2022-04-29 11:09:10|191.18|188.78|190.94|188.54|191.18|188.78|190.94|188.54|0
1651230560000|2022-04-29 11:09:20|191.06|188.66|191.06|188.66|191.18|188.78|191.06|188.66|0
1651230570000|2022-04-29 11:09:30|191.18|188.78|190.94|188.54|191.18|188.78|190.94|188.54|0
1651230580000|2022-04-29 11:09:40|191.06|188.66|191.06|188.66|191.06|188.66|191.06|188.66|0
1651230590000|2022-04-29 11:09:50|191.3|188.9|191.24|188.84|191.3|188.9|191.18|188.78|0
1651230600000|2022-04-29 11:10:00|191.18|188.78|191.3|188.9|191.3|188.9|191.18|188.78|0
1651230610000|2022-04-29 11:10:10|191.42|189.02|191.66|189.26|191.66|189.26|191.42|189.02|0
1651230620000|2022-04-29 11:10:20|191.78|189.38|192.14|189.74|192.14|189.74|191.78|189.38|0
1651230630000|2022-04-29 11:10:30|192.02|189.62|191.9|189.5|192.02|189.62|191.9|189.5|0
1651230640000|2022-04-29 11:10:40|191.85|189.45|191.78|189.38|191.85|189.45|191.78|189.38|0
1651230650000|2022-04-29 11:10:50|191.66|189.26|191.66|189.26|191.66|189.26|191.66|189.26|0
1651230660000|2022-04-29 11:11:00|191.78|189.38|192.02|189.62|192.02|189.62|191.78|189.38|0
1651230670000|2022-04-29 11:11:10|191.97|189.57|191.9|189.5|191.97|189.57|191.9|189.5|0
1651230680000|2022-04-29 11:11:20|192.02|189.62|192.51|190.11|192.51|190.11|192.02|189.62|0
1651230690000|2022-04-29 11:11:30|192.69|190.29|192.75|190.35|192.75|190.35|192.63|190.23|0
1651230700000|2022-04-29 11:11:40|192.63|190.23|192.75|190.35|192.75|190.35|192.63|190.23|0
1651230710000|2022-04-29 11:11:50|192.81|190.41|192.63|190.23|192.81|190.41|192.63|190.23|0
1651230730000|2022-04-29 11:12:10|192.75|190.35|192.63|190.23|192.81|190.41|192.63|190.23|0
1651230740000|2022-04-29 11:12:20|192.75|190.35|193.11|190.71|193.11|190.71|192.75|190.35|0
1651230750000|2022-04-29 11:12:30|193.47|191.07|192.99|190.59|193.47|191.07|192.99|190.59|0
1651230760000|2022-04-29 11:12:40|193.59|191.19|193.41|191.01|193.72|191.32|193.41|191.01|0
1651230770000|2022-04-29 11:12:50|193.47|191.07|193.47|191.07|193.59|191.19|193.47|191.07|0
1651230780000|2022-04-29 11:13:00|193.59|191.19|192.5|190.1|193.59|191.19|192.5|190.1|0
1651230790000|2022-04-29 11:13:10|192.75|190.35|193.11|190.71|193.11|190.71|192.75|190.35|0
1651230800000|2022-04-29 11:13:20|192.99|190.59|192.69|190.29|192.99|190.59|192.69|190.29|0
1651230810000|2022-04-29 11:13:30|192.99|190.59|192.99|190.59|192.99|190.59|192.87|190.47|0
1651230820000|2022-04-29 11:13:40|192.87|190.47|193.11|190.71|193.11|190.71|192.87|190.47|0
1651230830000|2022-04-29 11:13:50|192.99|190.59|192.87|190.47|192.99|190.59|192.87|190.47|0
1651230840000|2022-04-29 11:14:00|192.75|190.35|192.99|190.59|193.11|190.71|192.75|190.35|0
1651230850000|2022-04-29 11:14:10|193.23|190.83|193.11|190.71|193.23|190.83|193.11|190.71|0
1651230860000|2022-04-29 11:14:20|193.23|190.83|193.47|191.07|193.59|191.19|193.23|190.83|0
1651230870000|2022-04-29 11:14:30|193.35|190.95|193.17|190.77|193.35|190.95|193.11|190.71|0
1651230880000|2022-04-29 11:14:40|192.99|190.59|192.87|190.47|192.99|190.59|192.87|190.47|0
1651230890000|2022-04-29 11:14:50|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1651230900000|2022-04-29 11:15:00|192.99|190.59|192.74|190.34|192.99|190.59|192.74|190.34|0
1651230910000|2022-04-29 11:15:10|192.81|190.41|192.74|190.34|192.81|190.41|192.74|190.34|0
1651230920000|2022-04-29 11:15:20|192.62|190.22|192.99|190.59|192.99|190.59|192.62|190.22|0
1651230930000|2022-04-29 11:15:30|193.11|190.71|192.86|190.46|193.11|190.71|192.86|190.46|0
1651230940000|2022-04-29 11:15:40|192.74|190.34|192.99|190.59|192.99|190.59|192.74|190.34|0
1651230950000|2022-04-29 11:15:50|192.86|190.46|192.86|190.46|192.99|190.59|192.86|190.46|0
1651230960000|2022-04-29 11:16:00|192.74|190.34|192.86|190.46|192.99|190.59|192.74|190.34|0
1651230970000|2022-04-29 11:16:10|192.81|190.41|192.74|190.34|192.81|190.41|192.74|190.34|0
1651230980000|2022-04-29 11:16:20|192.62|190.22|192.69|190.29|192.69|190.29|192.62|190.22|0
1651230990000|2022-04-29 11:16:30|192.5|190.1|192.38|189.98|192.56|190.16|192.38|189.98|0
1651231000000|2022-04-29 11:16:40|192.26|189.86|192.26|189.86|192.38|189.98|192.26|189.86|0
1651231010000|2022-04-29 11:16:50|192.32|189.92|192.08|189.68|192.32|189.92|192.08|189.68|0
1651231020000|2022-04-29 11:17:00|192.02|189.62|192.02|189.62|192.08|189.68|192.02|189.62|0
1651231030000|2022-04-29 11:17:10|192.32|189.92|192.26|189.86|192.32|189.92|192.2|189.8|0
1651231040000|2022-04-29 11:17:20|192.2|189.8|192.26|189.86|192.26|189.86|192.2|189.8|0
1651231060000|2022-04-29 11:17:40|192.14|189.74|192.02|189.62|192.14|189.74|192.02|189.62|0
1651231070000|2022-04-29 11:17:50|192.5|190.1|192.26|189.86|192.5|190.1|192.26|189.86|0
1651231080000|2022-04-29 11:18:00|192.86|190.46|192.62|190.22|192.86|190.46|192.62|190.22|0
1651231090000|2022-04-29 11:18:10|192.74|190.34|192.62|190.22|192.74|190.34|192.62|190.22|0
1651231100000|2022-04-29 11:18:20|192.38|189.98|192.98|190.58|192.98|190.58|192.38|189.98|0
1651231110000|2022-04-29 11:18:30|192.86|190.46|192.62|190.22|192.86|190.46|192.62|190.22|0
1651231120000|2022-04-29 11:18:40|192.5|190.1|192.5|190.1|192.5|190.1|192.5|190.1|0
1651231130000|2022-04-29 11:18:50|192.38|189.98|192.26|189.86|192.38|189.98|192.26|189.86|0
1651231140000|2022-04-29 11:19:00|192.32|189.92|192.26|189.86|192.32|189.92|192.26|189.86|0
1651231150000|2022-04-29 11:19:10|192.14|189.74|192.14|189.74|192.14|189.74|192.14|189.74|0
1651231160000|2022-04-29 11:19:20|192.38|189.98|192.14|189.74|192.38|189.98|192.14|189.74|0
1651231170000|2022-04-29 11:19:30|192.2|189.8|191.29|188.89|192.2|189.8|191.29|188.89|0
1651231180000|2022-04-29 11:19:40|191.17|188.77|191.17|188.77|191.17|188.77|191.17|188.77|0
1651231190000|2022-04-29 11:19:50|191.24|188.84|191.17|188.77|191.24|188.84|191.05|188.65|0
1651231200000|2022-04-29 11:20:00|191.24|188.84|190.93|188.53|191.24|188.84|190.93|188.53|0
1651231210000|2022-04-29 11:20:10|190.81|188.41|190.87|188.47|190.93|188.53|190.81|188.41|0
1651231220000|2022-04-29 11:20:20|190.81|188.41|190.81|188.41|190.81|188.41|190.69|188.29|0
1651231230000|2022-04-29 11:20:30|191.05|188.65|191.29|188.89|191.29|188.89|191.05|188.65|0
1651231240000|2022-04-29 11:20:40|191.41|189.01|191.29|188.89|191.41|189.01|191.29|188.89|0
1651231250000|2022-04-29 11:20:50|191.41|189.01|191.17|188.77|191.41|189.01|191.17|188.77|0
1651231260000|2022-04-29 11:21:00|190.93|188.53|191.17|188.77|191.29|188.89|190.93|188.53|0
1651231270000|2022-04-29 11:21:10|191.11|188.71|191.23|188.83|191.23|188.83|191.11|188.71|0
1651231280000|2022-04-29 11:21:20|190.93|188.53|190.99|188.59|191.05|188.65|190.93|188.53|0
1651231290000|2022-04-29 11:21:30|190.93|188.53|190.69|188.29|190.93|188.53|190.69|188.29|0
1651231300000|2022-04-29 11:21:40|190.57|188.17|190.57|188.17|190.69|188.29|190.57|188.17|0
1651231310000|2022-04-29 11:21:50|190.63|188.23|190.81|188.41|190.81|188.41|190.63|188.23|0
1651231320000|2022-04-29 11:22:00|190.69|188.29|190.81|188.41|190.81|188.41|190.69|188.29|0
1651231330000|2022-04-29 11:22:10|190.75|188.35|190.57|188.17|190.81|188.41|190.57|188.17|0
1651231340000|2022-04-29 11:22:20|190.69|188.29|190.69|188.29|190.81|188.41|190.69|188.29|0
1651231350000|2022-04-29 11:22:30|190.57|188.17|190.39|187.99|190.57|188.17|190.39|187.99|0
1651231360000|2022-04-29 11:22:40|190.57|188.17|190.57|188.17|190.57|188.17|190.57|188.17|0
1651231370000|2022-04-29 11:22:50|190.45|188.05|190.57|188.17|190.57|188.17|190.45|188.05|0
1651231380000|2022-04-29 11:23:00|190.45|188.05|190.45|188.05|190.51|188.11|190.45|188.05|0
1651231390000|2022-04-29 11:23:10|190.51|188.11|190.45|188.05|190.57|188.17|190.45|188.05|0
1651231400000|2022-04-29 11:23:20|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1651231410000|2022-04-29 11:23:30|190.21|187.81|190.21|187.81|190.27|187.87|190.21|187.81|0
1651231420000|2022-04-29 11:23:40|190.27|187.87|190.27|187.87|190.27|187.87|190.27|187.87|0
1651231430000|2022-04-29 11:23:50|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1651231440000|2022-04-29 11:24:00|190.39|187.99|190.33|187.93|190.45|188.05|190.33|187.93|0
1651231450000|2022-04-29 11:24:10|190.45|188.05|190.33|187.93|190.45|188.05|190.33|187.93|0
1651231460000|2022-04-29 11:24:20|190.45|188.05|190.39|187.99|190.45|188.05|190.33|187.93|0
1651231470000|2022-04-29 11:24:30|190.33|187.93|190.39|187.99|190.45|188.05|190.33|187.93|0
1651231480000|2022-04-29 11:24:40|190.45|188.05|190.21|187.81|190.45|188.05|190.21|187.81|0
1651231490000|2022-04-29 11:24:50|190.27|187.87|190.45|188.05|190.45|188.05|190.21|187.81|0
1651231500000|2022-04-29 11:25:00|190.39|187.99|190.33|187.93|190.39|187.99|190.33|187.93|0
1651231510000|2022-04-29 11:25:10|190.45|188.05|190.57|188.17|190.57|188.17|190.45|188.05|0
1651231520000|2022-04-29 11:25:20|190.75|188.35|190.81|188.41|190.81|188.41|190.69|188.29|0
1651231530000|2022-04-29 11:25:30|190.69|188.29|190.69|188.29|190.69|188.29|190.69|188.29|0
1651231540000|2022-04-29 11:25:40|190.81|188.41|190.75|188.35|190.81|188.41|190.63|188.23|0
1651231550000|2022-04-29 11:25:50|190.69|188.29|190.69|188.29|190.81|188.41|190.69|188.29|0
1651231560000|2022-04-29 11:26:00|190.57|188.17|190.21|187.81|190.57|188.17|190.21|187.81|0
1651231570000|2022-04-29 11:26:10|190.09|187.69|190.03|187.63|190.21|187.81|190.03|187.63|0
1651231580000|2022-04-29 11:26:20|190.09|187.69|189.97|187.57|190.09|187.69|189.97|187.57|0
1651231590000|2022-04-29 11:26:30|190.09|187.69|189.85|187.45|190.09|187.69|189.85|187.45|0
1651231600000|2022-04-29 11:26:40|189.91|187.51|190.03|187.63|190.03|187.63|189.85|187.45|0
1651231610000|2022-04-29 11:26:50|189.97|187.57|190.09|187.69|190.15|187.75|189.97|187.57|0
1651231620000|2022-04-29 11:27:00|189.97|187.57|189.97|187.57|190.03|187.63|189.97|187.57|0
1651231630000|2022-04-29 11:27:10|189.73|187.33|189.73|187.33|189.85|187.45|189.73|187.33|0
1651231640000|2022-04-29 11:27:20|190.09|187.69|190.09|187.69|190.21|187.81|190.09|187.69|0
1651231650000|2022-04-29 11:27:30|189.97|187.57|190.21|187.81|190.21|187.81|189.97|187.57|0
1651231660000|2022-04-29 11:27:40|190.09|187.69|190.21|187.81|190.21|187.81|190.09|187.69|0
1651231670000|2022-04-29 11:27:50|190.33|187.93|190.51|188.11|190.51|188.11|190.33|187.93|0
1651231680000|2022-04-29 11:28:00|190.45|188.05|190.57|188.17|190.57|188.17|190.45|188.05|0
1651231690000|2022-04-29 11:28:10|190.69|188.29|190.93|188.53|190.93|188.53|190.69|188.29|0
1651231700000|2022-04-29 11:28:20|191.11|188.71|191.29|188.89|191.29|188.89|191.11|188.71|0
1651231710000|2022-04-29 11:28:30|191.17|188.77|191.05|188.65|191.17|188.77|191.05|188.65|0
1651231720000|2022-04-29 11:28:40|191.17|188.77|191.77|189.37|191.77|189.37|191.17|188.77|0
1651231730000|2022-04-29 11:28:50|191.71|189.31|191.89|189.49|191.89|189.49|191.53|189.13|0
1651231740000|2022-04-29 11:29:00|191.65|189.25|191.77|189.37|191.77|189.37|191.65|189.25|0
1651231750000|2022-04-29 11:29:10|191.71|189.31|191.41|189.01|191.71|189.31|191.41|189.01|0
1651231760000|2022-04-29 11:29:20|191.28|188.88|191.41|189.01|191.41|189.01|191.28|188.88|0
1651231770000|2022-04-29 11:29:30|191.47|189.07|191.41|189.01|191.47|189.07|191.41|189.01|0
1651231780000|2022-04-29 11:29:40|191.28|188.88|191.35|188.95|191.35|188.95|191.16|188.76|0
1651231790000|2022-04-29 11:29:50|191.28|188.88|191.04|188.64|191.28|188.88|191.04|188.64|0
1651231800000|2022-04-29 11:30:00|191.11|188.71|191.23|188.83|191.28|188.88|191.11|188.71|0
1651231810000|2022-04-29 11:30:10|191.28|188.88|191.4|189|191.4|189|191.28|188.88|0
1651231820000|2022-04-29 11:30:20|191.28|188.88|191.4|189|191.4|189|191.28|188.88|0
1651231830000|2022-04-29 11:30:30|191.28|188.88|191.16|188.76|191.28|188.88|191.16|188.76|0
1651231840000|2022-04-29 11:30:40|191.28|188.88|190.87|188.47|191.28|188.88|190.87|188.47|0
1651231850000|2022-04-29 11:30:50|190.68|188.28|190.56|188.16|190.68|188.28|190.44|188.04|0
1651231860000|2022-04-29 11:31:00|190.68|188.28|190.2|187.8|190.68|188.28|190.08|187.68|0
1651231870000|2022-04-29 11:31:10|190.32|187.92|190.2|187.8|190.44|188.04|190.2|187.8|0
1651231880000|2022-04-29 11:31:20|190.08|187.68|190.5|188.1|190.56|188.16|190.08|187.68|0
1651231890000|2022-04-29 11:31:30|190.44|188.04|190.5|188.1|190.56|188.16|190.44|188.04|0
1651231900000|2022-04-29 11:31:40|190.56|188.16|190.92|188.52|190.92|188.52|190.56|188.16|0
1651231910000|2022-04-29 11:31:50|190.98|188.58|190.86|188.46|190.98|188.58|190.86|188.46|0
1651231920000|2022-04-29 11:32:00|190.92|188.52|191.28|188.88|191.28|188.88|190.92|188.52|0
1651231930000|2022-04-29 11:32:10|191.76|189.36|192.13|189.73|192.13|189.73|191.76|189.36|0
1651231940000|2022-04-29 11:32:20|192.01|189.61|192.01|189.61|192.01|189.61|191.88|189.48|0
1651231950000|2022-04-29 11:32:30|192.13|189.73|192.19|189.79|192.25|189.85|192.13|189.73|0
1651231960000|2022-04-29 11:32:40|192.13|189.73|192.25|189.85|192.25|189.85|192.13|189.73|0
1651231970000|2022-04-29 11:32:50|191.88|189.48|191.88|189.48|191.88|189.48|191.83|189.43|0
1651231980000|2022-04-29 11:33:00|192|189.6|192|189.6|192|189.6|191.88|189.48|0
1651231990000|2022-04-29 11:33:10|192.13|189.73|192.31|189.91|192.31|189.91|192.13|189.73|0
1651232000000|2022-04-29 11:33:20|192.37|189.97|192.49|190.09|192.49|190.09|192.37|189.97|0
1651232010000|2022-04-29 11:33:30|192.37|189.97|192.61|190.21|192.61|190.21|192.37|189.97|0
1651232020000|2022-04-29 11:33:40|192.73|190.33|192.85|190.45|192.85|190.45|192.73|190.33|0
1651232030000|2022-04-29 11:33:50|192.73|190.33|192.67|190.27|192.73|190.33|192.67|190.27|0
1651232040000|2022-04-29 11:34:00|192.61|190.21|192.67|190.27|192.67|190.27|192.61|190.21|0
1651232050000|2022-04-29 11:34:10|192.49|190.09|192.49|190.09|192.49|190.09|192.37|189.97|0
1651232060000|2022-04-29 11:34:20|192.43|190.03|192.73|190.33|192.73|190.33|192.43|190.03|0
1651232070000|2022-04-29 11:34:30|192.67|190.27|192.73|190.33|192.73|190.33|192.61|190.21|0
1651232080000|2022-04-29 11:34:40|192.61|190.21|192.61|190.21|192.61|190.21|192.61|190.21|0
1651232090000|2022-04-29 11:34:50|192.73|190.33|192.79|190.39|192.85|190.45|192.73|190.33|0
1651232100000|2022-04-29 11:35:00|192.85|190.45|193.21|190.81|193.33|190.93|192.85|190.45|0
1651232110000|2022-04-29 11:35:10|193.33|190.93|193.45|191.05|193.45|191.05|193.33|190.93|0
1651232120000|2022-04-29 11:35:20|193.33|190.93|193.4|191|193.45|191.05|193.33|190.93|0
1651232130000|2022-04-29 11:35:30|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1651232140000|2022-04-29 11:35:40|193.4|191|193.33|190.93|193.4|191|193.33|190.93|0
1651232150000|2022-04-29 11:35:50|193.21|190.81|193.33|190.93|193.33|190.93|193.21|190.81|0
1651232160000|2022-04-29 11:36:00|193.21|190.81|193.21|190.81|193.33|190.93|193.21|190.81|0
1651232170000|2022-04-29 11:36:10|193.15|190.75|193.39|190.99|193.39|190.99|193.15|190.75|0
1651232180000|2022-04-29 11:36:20|193.33|190.93|193.21|190.81|193.33|190.93|193.21|190.81|0
1651232200000|2022-04-29 11:36:40|193.33|190.93|193.21|190.81|193.33|190.93|193.09|190.69|0
1651232210000|2022-04-29 11:36:50|193.27|190.87|193.33|190.93|193.33|190.93|193.27|190.87|0
1651232220000|2022-04-29 11:37:00|193.45|191.05|193.39|190.99|193.45|191.05|193.39|190.99|0
1651232230000|2022-04-29 11:37:10|193.45|191.05|193.45|191.05|193.57|191.17|193.45|191.05|0
1651232250000|2022-04-29 11:37:30|193.39|190.99|193.45|191.05|193.45|191.05|193.33|190.93|0
1651232260000|2022-04-29 11:37:40|193.57|191.17|193.45|191.05|193.57|191.17|193.45|191.05|0
1651232270000|2022-04-29 11:37:50|193.33|190.93|193.09|190.69|193.33|190.93|193.09|190.69|0
1651232280000|2022-04-29 11:38:00|192.97|190.57|193.21|190.81|193.21|190.81|192.97|190.57|0
1651232290000|2022-04-29 11:38:10|193.33|190.93|193.09|190.69|193.33|190.93|193.09|190.69|0
1651232300000|2022-04-29 11:38:20|193.21|190.81|193.45|191.05|193.45|191.05|193.21|190.81|0
1651232310000|2022-04-29 11:38:30|193.33|190.93|193.45|191.05|193.45|191.05|193.33|190.93|0
1651232320000|2022-04-29 11:38:40|193.39|190.99|193.45|191.05|193.45|191.05|193.39|190.99|0
1651232330000|2022-04-29 11:38:50|193.57|191.17|193.45|191.05|193.57|191.17|193.45|191.05|0
1651232340000|2022-04-29 11:39:00|193.51|191.11|193.57|191.17|193.63|191.23|193.51|191.11|0
1651232350000|2022-04-29 11:39:10|193.51|191.11|193.45|191.05|193.51|191.11|193.45|191.05|0
1651232370000|2022-04-29 11:39:30|193.39|190.99|193.33|190.93|193.39|190.99|193.33|190.93|0
1651232380000|2022-04-29 11:39:40|193.27|190.87|193.03|190.63|193.27|190.87|193.03|190.63|0
1651232390000|2022-04-29 11:39:50|192.97|190.57|192.67|190.27|192.97|190.57|192.6|190.2|0
1651232400000|2022-04-29 11:40:00|192.97|190.57|193.09|190.69|193.09|190.69|192.97|190.57|0
1651232410000|2022-04-29 11:40:10|193.03|190.63|192.84|190.44|193.03|190.63|192.84|190.44|0
1651232420000|2022-04-29 11:40:20|193.57|191.17|193.69|191.29|193.69|191.29|193.57|191.17|0
1651232430000|2022-04-29 11:40:30|194.3|191.9|194.36|191.96|194.42|192.02|194.3|191.9|0
1651232440000|2022-04-29 11:40:40|194.06|191.66|193.93|191.53|194.3|191.9|193.93|191.53|0
1651232450000|2022-04-29 11:40:50|193.81|191.41|193.75|191.35|193.81|191.41|193.69|191.29|0
1651232460000|2022-04-29 11:41:00|193.81|191.41|193.93|191.53|193.93|191.53|193.69|191.29|0
1651232470000|2022-04-29 11:41:10|193.69|191.29|193.69|191.29|193.69|191.29|193.63|191.23|0
1651232480000|2022-04-29 11:41:20|193.57|191.17|193.45|191.05|193.57|191.17|193.45|191.05|0
1651232490000|2022-04-29 11:41:30|193.57|191.17|193.81|191.41|193.81|191.41|193.57|191.17|0
1651232500000|2022-04-29 11:41:40|193.69|191.29|193.81|191.41|193.81|191.41|193.69|191.29|0
1651232510000|2022-04-29 11:41:50|193.93|191.53|193.88|191.48|193.93|191.53|193.81|191.41|0
1651232520000|2022-04-29 11:42:00|193.81|191.41|194|191.6|194.05|191.65|193.81|191.41|0
1651232530000|2022-04-29 11:42:10|193.81|191.41|194|191.6|194.18|191.78|193.81|191.41|0
1651232540000|2022-04-29 11:42:20|194.3|191.9|194.18|191.78|194.42|192.02|194.18|191.78|0
1651232550000|2022-04-29 11:42:30|194.24|191.84|193.57|191.17|194.24|191.84|193.57|191.17|0
1651232560000|2022-04-29 11:42:40|193.39|190.99|193.27|190.87|193.39|190.99|193.21|190.81|0
1651232570000|2022-04-29 11:42:50|192.84|190.44|193.08|190.68|193.15|190.75|192.84|190.44|0
1651232580000|2022-04-29 11:43:00|192.96|190.56|193.08|190.68|193.08|190.68|192.84|190.44|0
1651232590000|2022-04-29 11:43:10|193.2|190.8|193.27|190.87|193.33|190.93|193.2|190.8|0
1651232600000|2022-04-29 11:43:20|193.2|190.8|193.08|190.68|193.2|190.8|193.08|190.68|0
1651232610000|2022-04-29 11:43:30|193.03|190.63|192.96|190.56|193.08|190.68|192.96|190.56|0
1651232620000|2022-04-29 11:43:40|192.84|190.44|192.84|190.44|192.9|190.5|192.72|190.32|0
1651232630000|2022-04-29 11:43:50|192.72|190.32|192.72|190.32|192.72|190.32|192.72|190.32|0
1651232640000|2022-04-29 11:44:00|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1651232650000|2022-04-29 11:44:10|193.08|190.68|193.15|190.75|193.15|190.75|193.08|190.68|0
1651232660000|2022-04-29 11:44:20|193.08|190.68|193.2|190.8|193.2|190.8|193.08|190.68|0
1651232670000|2022-04-29 11:44:30|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1651232680000|2022-04-29 11:44:40|193.15|190.75|193.32|190.92|193.32|190.92|193.15|190.75|0
1651232690000|2022-04-29 11:44:50|193.45|191.05|193.69|191.29|193.69|191.29|193.45|191.05|0
1651232700000|2022-04-29 11:45:00|193.75|191.35|193.69|191.29|193.81|191.41|193.69|191.29|0
1651232710000|2022-04-29 11:45:10|193.32|190.92|193.2|190.8|193.32|190.92|193.2|190.8|0
1651232720000|2022-04-29 11:45:20|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1651232730000|2022-04-29 11:45:30|193.2|190.8|193.08|190.68|193.2|190.8|193.08|190.68|0
1651232740000|2022-04-29 11:45:40|193.14|190.74|193.14|190.74|193.14|190.74|193.14|190.74|0
1651232750000|2022-04-29 11:45:50|193.2|190.8|192.96|190.56|193.2|190.8|192.96|190.56|0
1651232760000|2022-04-29 11:46:00|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1651232770000|2022-04-29 11:46:10|193.14|190.74|193.2|190.8|193.2|190.8|193.08|190.68|0
1651232780000|2022-04-29 11:46:20|193.69|191.29|193.57|191.17|193.69|191.29|193.57|191.17|0
1651232790000|2022-04-29 11:46:30|193.32|190.92|193.39|190.99|193.39|190.99|193.32|190.92|0
1651232800000|2022-04-29 11:46:40|193.32|190.92|193.44|191.04|193.44|191.04|193.32|190.92|0
1651232810000|2022-04-29 11:46:50|193.69|191.29|193.2|190.8|193.69|191.29|193.2|190.8|0
1651232820000|2022-04-29 11:47:00|193.08|190.68|192.96|190.56|193.08|190.68|192.96|190.56|0
1651232830000|2022-04-29 11:47:10|192.84|190.44|192.84|190.44|192.84|190.44|192.84|190.44|0
1651232840000|2022-04-29 11:47:20|192.9|190.5|192.84|190.44|192.96|190.56|192.84|190.44|0
1651232850000|2022-04-29 11:47:30|192.96|190.56|192.84|190.44|192.96|190.56|192.84|190.44|0
1651232860000|2022-04-29 11:47:40|192.72|190.32|192.6|190.2|192.72|190.32|192.6|190.2|0
1651232870000|2022-04-29 11:47:50|192.54|190.14|193.08|190.68|193.08|190.68|192.54|190.14|0
1651232880000|2022-04-29 11:48:00|193.2|190.8|193.2|190.8|193.2|190.8|193.2|190.8|0
1651232890000|2022-04-29 11:48:10|193.08|190.68|193.26|190.86|193.32|190.92|193.08|190.68|0
1651232900000|2022-04-29 11:48:20|193.32|190.92|193.44|191.04|193.44|191.04|193.32|190.92|0
1651232910000|2022-04-29 11:48:30|193.32|190.92|193.2|190.8|193.32|190.92|193.14|190.74|0
1651232920000|2022-04-29 11:48:40|193.44|191.04|193.56|191.16|193.56|191.16|193.32|190.92|0
1651232930000|2022-04-29 11:48:50|193.81|191.41|193.56|191.16|193.81|191.41|193.56|191.16|0
1651232940000|2022-04-29 11:49:00|193.63|191.23|193.44|191.04|193.63|191.23|193.32|190.92|0
1651232950000|2022-04-29 11:49:10|193.56|191.16|193.93|191.53|193.93|191.53|193.56|191.16|0
1651232960000|2022-04-29 11:49:20|193.68|191.28|194.05|191.65|194.05|191.65|193.68|191.28|0
1651232970000|2022-04-29 11:49:30|194.29|191.89|194.29|191.89|194.41|192.01|194.29|191.89|0
1651232980000|2022-04-29 11:49:40|194.23|191.83|194.29|191.89|194.35|191.95|194.23|191.83|0
1651232990000|2022-04-29 11:49:50|194.05|191.65|194.05|191.65|194.05|191.65|194.05|191.65|0
1651233000000|2022-04-29 11:50:00|194.11|191.71|194.05|191.65|194.17|191.77|194.05|191.65|0
1651233010000|2022-04-29 11:50:10|194.17|191.77|194.29|191.89|194.41|192.01|194.17|191.77|0
1651233020000|2022-04-29 11:50:20|194.41|192.01|194.41|192.01|194.53|192.13|194.35|191.95|0
1651233030000|2022-04-29 11:50:30|194.53|192.13|194.53|192.13|194.53|192.13|194.53|192.13|0
1651233040000|2022-04-29 11:50:40|194.66|192.26|195.14|192.74|195.14|192.74|194.66|192.26|0
1651233050000|2022-04-29 11:50:50|195.02|192.62|194.9|192.5|195.02|192.62|194.78|192.38|0
1651233060000|2022-04-29 11:51:00|195.02|192.62|195.08|192.68|195.08|192.68|194.96|192.56|0
1651233070000|2022-04-29 11:51:10|195.14|192.74|195.26|192.86|195.26|192.86|195.14|192.74|0
1651233080000|2022-04-29 11:51:20|195.39|192.99|195.26|192.86|195.39|192.99|195.26|192.86|0
1651233090000|2022-04-29 11:51:30|195.51|193.11|195.26|192.86|195.51|193.11|195.26|192.86|0
1651233100000|2022-04-29 11:51:40|195.14|192.74|195.14|192.74|195.14|192.74|195.14|192.74|0
1651233110000|2022-04-29 11:51:50|195.26|192.86|195.14|192.74|195.26|192.86|195.02|192.62|0
1651233120000|2022-04-29 11:52:00|195.26|192.86|195.39|192.99|195.51|193.11|195.26|192.86|0
1651233130000|2022-04-29 11:52:10|195.26|192.86|195.26|192.86|195.26|192.86|195.14|192.74|0
1651233140000|2022-04-29 11:52:20|195.21|192.81|195.14|192.74|195.21|192.81|195.14|192.74|0
1651233150000|2022-04-29 11:52:30|195.39|192.99|195.51|193.11|195.51|193.11|195.39|192.99|0
1651233160000|2022-04-29 11:52:40|195.39|192.99|195.51|193.11|195.51|193.11|195.39|192.99|0
1651233170000|2022-04-29 11:52:50|195.26|192.86|195.08|192.68|195.33|192.93|195.08|192.68|0
1651233180000|2022-04-29 11:53:00|195.14|192.74|194.9|192.5|195.14|192.74|194.78|192.38|0
1651233190000|2022-04-29 11:53:10|194.78|192.38|194.65|192.25|194.78|192.38|194.65|192.25|0
1651233200000|2022-04-29 11:53:20|194.78|192.38|194.9|192.5|194.9|192.5|194.78|192.38|0
1651233210000|2022-04-29 11:53:30|194.77|192.37|194.9|192.5|194.9|192.5|194.77|192.37|0
1651233220000|2022-04-29 11:53:40|194.65|192.25|194.77|192.37|194.77|192.37|194.65|192.25|0
1651233230000|2022-04-29 11:53:50|194.65|192.25|194.65|192.25|194.77|192.37|194.65|192.25|0
1651233240000|2022-04-29 11:54:00|194.59|192.19|194.53|192.13|194.59|192.19|194.53|192.13|0
1651233250000|2022-04-29 11:54:10|194.65|192.25|194.65|192.25|194.77|192.37|194.65|192.25|0
1651233270000|2022-04-29 11:54:30|194.53|192.13|194.17|191.77|194.53|192.13|194.17|191.77|0
1651233280000|2022-04-29 11:54:40|194.04|191.64|194.04|191.64|194.04|191.64|194.04|191.64|0
1651233290000|2022-04-29 11:54:50|194.17|191.77|194.23|191.83|194.23|191.83|194.17|191.77|0
1651233300000|2022-04-29 11:55:00|194.29|191.89|193.92|191.52|194.29|191.89|193.92|191.52|0
1651233310000|2022-04-29 11:55:10|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1651233320000|2022-04-29 11:55:20|193.56|191.16|193.32|190.92|193.56|191.16|193.32|190.92|0
1651233330000|2022-04-29 11:55:30|193.44|191.04|193.32|190.92|193.44|191.04|193.32|190.92|0
1651233340000|2022-04-29 11:55:40|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1651233350000|2022-04-29 11:55:50|193.07|190.67|193.01|190.61|193.07|190.67|193.01|190.61|0
1651233360000|2022-04-29 11:56:00|193.19|190.79|193.31|190.91|193.44|191.04|193.19|190.79|0
1651233370000|2022-04-29 11:56:10|193.44|191.04|193.56|191.16|193.56|191.16|193.44|191.04|0
1651233380000|2022-04-29 11:56:20|193.44|191.04|192.65|190.25|193.44|191.04|192.65|190.25|0
1651233390000|2022-04-29 11:56:30|192.71|190.31|192.71|190.31|192.71|190.31|192.59|190.19|0
1651233400000|2022-04-29 11:56:40|192.83|190.43|192.83|190.43|192.83|190.43|192.83|190.43|0
1651233410000|2022-04-29 11:56:50|192.77|190.37|192.71|190.31|192.77|190.37|192.71|190.31|0
1651233420000|2022-04-29 11:57:00|192.59|190.19|192.47|190.07|192.59|190.19|192.35|189.95|0
1651233430000|2022-04-29 11:57:10|192.59|190.19|192.83|190.43|192.83|190.43|192.59|190.19|0
1651233450000|2022-04-29 11:57:30|192.95|190.55|192.59|190.19|192.95|190.55|192.59|190.19|0
1651233460000|2022-04-29 11:57:40|192.47|190.07|192.59|190.19|192.59|190.19|192.47|190.07|0
1651233470000|2022-04-29 11:57:50|192.53|190.13|192.71|190.31|192.71|190.31|192.47|190.07|0
1651233480000|2022-04-29 11:58:00|192.83|190.43|192.47|190.07|192.83|190.43|192.47|190.07|0
1651233490000|2022-04-29 11:58:10|192.59|190.19|192.59|190.19|192.59|190.19|192.53|190.13|0
1651233500000|2022-04-29 11:58:20|192.71|190.31|192.71|190.31|192.71|190.31|192.59|190.19|0
1651233510000|2022-04-29 11:58:30|192.83|190.43|192.83|190.43|192.83|190.43|192.77|190.37|0
1651233520000|2022-04-29 11:58:40|192.71|190.31|192.65|190.25|192.71|190.31|192.65|190.25|0
1651233530000|2022-04-29 11:58:50|192.71|190.31|192.83|190.43|192.83|190.43|192.71|190.31|0
1651233540000|2022-04-29 11:59:00|192.95|190.55|192.83|190.43|192.95|190.55|192.83|190.43|0
1651233550000|2022-04-29 11:59:10|193.31|190.91|193.8|191.4|193.8|191.4|193.31|190.91|0
1651233560000|2022-04-29 11:59:20|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1651233570000|2022-04-29 11:59:30|193.55|191.15|193.8|191.4|193.8|191.4|193.55|191.15|0
1651233580000|2022-04-29 11:59:40|194.16|191.76|194.04|191.64|194.16|191.76|194.04|191.64|0
1651233590000|2022-04-29 11:59:50|193.92|191.52|193.68|191.28|193.92|191.52|193.68|191.28|0
1651233600000|2022-04-29 12:00:00|193.74|191.34|193.74|191.34|194.16|191.76|193.68|191.28|0
1651233610000|2022-04-29 12:00:10|193.43|191.03|193.01|190.61|193.43|191.03|193.01|190.61|0
1651233620000|2022-04-29 12:00:20|192.89|190.49|193.13|190.73|193.13|190.73|192.83|190.43|0
1651233630000|2022-04-29 12:00:30|193.55|191.15|193.55|191.15|193.55|191.15|193.31|190.91|0
1651233640000|2022-04-29 12:00:40|193.31|190.91|193.43|191.03|193.43|191.03|193.31|190.91|0
1651233650000|2022-04-29 12:00:50|193.55|191.15|193.67|191.27|193.67|191.27|193.55|191.15|0
1651233660000|2022-04-29 12:01:00|193.8|191.4|193.55|191.15|193.8|191.4|193.55|191.15|0
1651233670000|2022-04-29 12:01:10|193.49|191.09|193.31|190.91|193.55|191.15|193.31|190.91|0
1651233680000|2022-04-29 12:01:20|193.19|190.79|193.31|190.91|193.31|190.91|193.19|190.79|0
1651233690000|2022-04-29 12:01:30|193.19|190.79|193.07|190.67|193.19|190.79|193.07|190.67|0
1651233700000|2022-04-29 12:01:40|192.95|190.55|192.65|190.25|192.95|190.55|192.65|190.25|0
1651233710000|2022-04-29 12:01:50|192.58|190.18|192.22|189.82|192.58|190.18|192.22|189.82|0
1651233720000|2022-04-29 12:02:00|192.4|190|192.4|190|192.58|190.18|192.4|190|0
1651233730000|2022-04-29 12:02:10|192.46|190.06|192.58|190.18|192.58|190.18|192.46|190.06|0
1651233740000|2022-04-29 12:02:20|192.7|190.3|192.65|190.25|192.7|190.3|192.65|190.25|0
1651233750000|2022-04-29 12:02:30|192.58|190.18|192.83|190.43|192.95|190.55|192.58|190.18|0
1651233760000|2022-04-29 12:02:40|192.7|190.3|192.46|190.06|192.7|190.3|192.4|190|0
1651233770000|2022-04-29 12:02:50|192.58|190.18|192.58|190.18|192.58|190.18|192.46|190.06|0
1651233780000|2022-04-29 12:03:00|192.46|190.06|192.58|190.18|192.58|190.18|192.46|190.06|0
1651233790000|2022-04-29 12:03:10|192.65|190.25|192.58|190.18|192.65|190.25|192.58|190.18|0
1651233800000|2022-04-29 12:03:20|192.7|190.3|192.65|190.25|192.77|190.37|192.65|190.25|0
1651233810000|2022-04-29 12:03:30|192.82|190.42|192.7|190.3|192.82|190.42|192.7|190.3|0
1651233820000|2022-04-29 12:03:40|192.82|190.42|192.82|190.42|192.82|190.42|192.77|190.37|0
1651233830000|2022-04-29 12:03:50|192.7|190.3|192.58|190.18|192.82|190.42|192.58|190.18|0
1651233840000|2022-04-29 12:04:00|192.7|190.3|192.82|190.42|192.82|190.42|192.7|190.3|0
1651233850000|2022-04-29 12:04:10|192.58|190.18|192.46|190.06|192.64|190.24|192.34|189.94|0
1651233860000|2022-04-29 12:04:20|192.34|189.94|192.4|190|192.46|190.06|192.34|189.94|0
1651233870000|2022-04-29 12:04:30|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1651233880000|2022-04-29 12:04:40|192.58|190.18|192.58|190.18|192.58|190.18|192.58|190.18|0
1651233890000|2022-04-29 12:04:50|192.7|190.3|192.58|190.18|192.7|190.3|192.58|190.18|0
1651233900000|2022-04-29 12:05:00|192.46|190.06|191.98|189.58|192.46|190.06|191.98|189.58|0
1651233910000|2022-04-29 12:05:10|192.34|189.94|192.1|189.7|192.34|189.94|191.98|189.58|0
1651233920000|2022-04-29 12:05:20|191.74|189.34|191.86|189.46|191.86|189.46|191.74|189.34|0
1651233930000|2022-04-29 12:05:30|191.74|189.34|191.49|189.09|191.74|189.34|191.49|189.09|0
1651233940000|2022-04-29 12:05:40|191.37|188.97|191.74|189.34|191.74|189.34|191.37|188.97|0
1651233950000|2022-04-29 12:05:50|191.86|189.46|191.8|189.4|191.86|189.46|191.8|189.4|0
1651233960000|2022-04-29 12:06:00|191.74|189.34|191.61|189.21|191.98|189.58|191.61|189.21|0
1651233970000|2022-04-29 12:06:10|191.74|189.34|191.86|189.46|191.86|189.46|191.74|189.34|0
1651233980000|2022-04-29 12:06:20|191.98|189.58|192.34|189.94|192.34|189.94|191.98|189.58|0
1651233990000|2022-04-29 12:06:30|192.4|190|192.58|190.18|192.58|190.18|192.4|190|0
1651234000000|2022-04-29 12:06:40|192.46|190.06|193.06|190.66|193.06|190.66|192.46|190.06|0
1651234010000|2022-04-29 12:06:50|192.94|190.54|193.18|190.78|193.18|190.78|192.94|190.54|0
1651234020000|2022-04-29 12:07:00|192.82|190.42|192.94|190.54|192.94|190.54|192.82|190.42|0
1651234030000|2022-04-29 12:07:10|193.06|190.66|192.82|190.42|193.06|190.66|192.82|190.42|0
1651234040000|2022-04-29 12:07:20|192.94|190.54|193.06|190.66|193.06|190.66|192.94|190.54|0
1651234050000|2022-04-29 12:07:30|192.94|190.54|192.82|190.42|193.06|190.66|192.82|190.42|0
1651234060000|2022-04-29 12:07:40|192.34|189.94|192.1|189.7|192.34|189.94|192.1|189.7|0
1651234070000|2022-04-29 12:07:50|192.22|189.82|192.1|189.7|192.22|189.82|192.1|189.7|0
1651234080000|2022-04-29 12:08:00|191.97|189.57|191.25|188.85|191.97|189.57|191.25|188.85|0
1651234090000|2022-04-29 12:08:10|191.37|188.97|191.49|189.09|191.49|189.09|191.37|188.97|0
1651234100000|2022-04-29 12:08:20|191.37|188.97|191.49|189.09|191.49|189.09|191.37|188.97|0
1651234110000|2022-04-29 12:08:30|191.25|188.85|191.25|188.85|191.25|188.85|191.01|188.61|0
1651234120000|2022-04-29 12:08:40|191.13|188.73|191.13|188.73|191.25|188.85|191.13|188.73|0
1651234130000|2022-04-29 12:08:50|191.25|188.85|191.25|188.85|191.25|188.85|191.25|188.85|0
1651234140000|2022-04-29 12:09:00|191.19|188.79|191.13|188.73|191.25|188.85|191.13|188.73|0
1651234150000|2022-04-29 12:09:10|191.25|188.85|191.73|189.33|191.73|189.33|191.25|188.85|0
1651234160000|2022-04-29 12:09:20|191.85|189.45|191.43|189.03|191.85|189.45|191.43|189.03|0
1651234170000|2022-04-29 12:09:30|191.49|189.09|191.43|189.03|191.49|189.09|191.43|189.03|0
1651234180000|2022-04-29 12:09:40|191.49|189.09|191.31|188.91|191.49|189.09|191.31|188.91|0
1651234190000|2022-04-29 12:09:50|191.13|188.73|191.01|188.61|191.25|188.85|191.01|188.61|0
1651234200000|2022-04-29 12:10:00|191.13|188.73|191.49|189.09|191.49|189.09|191.13|188.73|0
1651234210000|2022-04-29 12:10:10|191.61|189.21|191.61|189.21|191.73|189.33|191.61|189.21|0
1651234220000|2022-04-29 12:10:20|191.55|189.15|191.73|189.33|191.73|189.33|191.55|189.15|0
1651234230000|2022-04-29 12:10:30|191.85|189.45|192.16|189.76|192.16|189.76|191.85|189.45|0
1651234240000|2022-04-29 12:10:40|192.33|189.93|192.33|189.93|192.33|189.93|192.21|189.81|0
1651234250000|2022-04-29 12:10:50|192.28|189.88|192.33|189.93|192.4|190|192.21|189.81|0
1651234260000|2022-04-29 12:11:00|192.46|190.06|192.58|190.18|192.58|190.18|192.46|190.06|0
1651234270000|2022-04-29 12:11:10|192.33|189.93|192.33|189.93|192.46|190.06|192.33|189.93|0
1651234280000|2022-04-29 12:11:20|192.21|189.81|192.09|189.69|192.21|189.81|192.09|189.69|0
1651234290000|2022-04-29 12:11:30|192.21|189.81|192.21|189.81|192.21|189.81|191.97|189.57|0
1651234300000|2022-04-29 12:11:40|192.33|189.93|192.33|189.93|192.33|189.93|192.21|189.81|0
1651234310000|2022-04-29 12:11:50|192.28|189.88|192.45|190.05|192.45|190.05|192.21|189.81|0
1651234320000|2022-04-29 12:12:00|192.21|189.81|192.28|189.88|192.28|189.88|192.21|189.81|0
1651234330000|2022-04-29 12:12:10|192.21|189.81|192.33|189.93|192.45|190.05|192.21|189.81|0
1651234340000|2022-04-29 12:12:20|192.4|190|191.97|189.57|192.4|190|191.85|189.45|0
1651234350000|2022-04-29 12:12:30|191.73|189.33|191.73|189.33|191.73|189.33|191.61|189.21|0
1651234360000|2022-04-29 12:12:40|191.61|189.21|191.61|189.21|191.73|189.33|191.61|189.21|0
1651234370000|2022-04-29 12:12:50|191.25|188.85|191.37|188.97|191.49|189.09|191.25|188.85|0
1651234380000|2022-04-29 12:13:00|191.49|189.09|191.13|188.73|191.49|189.09|191.13|188.73|0
1651234390000|2022-04-29 12:13:10|191.01|188.61|191.55|189.15|191.55|189.15|191.01|188.61|0
1651234400000|2022-04-29 12:13:20|191.49|189.09|191.43|189.03|191.61|189.21|191.43|189.03|0
1651234410000|2022-04-29 12:13:30|191.49|189.09|191.13|188.73|191.49|189.09|191.01|188.61|0
1651234420000|2022-04-29 12:13:40|191.01|188.61|191.25|188.85|191.25|188.85|191.01|188.61|0
1651234430000|2022-04-29 12:13:50|191.37|188.97|191.49|189.09|191.49|189.09|191.37|188.97|0
1651234440000|2022-04-29 12:14:00|191.37|188.97|191.61|189.21|191.61|189.21|191.37|188.97|0
1651234450000|2022-04-29 12:14:10|191.49|189.09|191.49|189.09|191.49|189.09|191.37|188.97|0
1651234460000|2022-04-29 12:14:20|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1651234470000|2022-04-29 12:14:30|191.55|189.15|191.37|188.97|191.61|189.21|191.37|188.97|0
1651234480000|2022-04-29 12:14:40|191.49|189.09|191.49|189.09|191.49|189.09|191.49|189.09|0
1651234490000|2022-04-29 12:14:50|191.37|188.97|191.43|189.03|191.49|189.09|191.37|188.97|0
1651234500000|2022-04-29 12:15:00|191.37|188.97|191.37|188.97|191.49|189.09|191.25|188.85|0
1651234510000|2022-04-29 12:15:10|191.25|188.85|191.37|188.97|191.37|188.97|191.25|188.85|0
1651234520000|2022-04-29 12:15:20|191.25|188.85|191.01|188.61|191.25|188.85|191.01|188.61|0
1651234530000|2022-04-29 12:15:30|190.89|188.49|191.13|188.73|191.13|188.73|190.89|188.49|0
1651234540000|2022-04-29 12:15:40|191.01|188.61|190.52|188.12|191.01|188.61|190.52|188.12|0
1651234550000|2022-04-29 12:15:50|190.64|188.24|190.76|188.36|190.89|188.49|190.64|188.24|0
1651234560000|2022-04-29 12:16:00|190.88|188.48|190.88|188.48|190.88|188.48|190.76|188.36|0
1651234570000|2022-04-29 12:16:10|191|188.6|190.88|188.48|191|188.6|190.88|188.48|0
1651234580000|2022-04-29 12:16:20|190.76|188.36|190.76|188.36|190.76|188.36|190.64|188.24|0
1651234590000|2022-04-29 12:16:30|190.88|188.48|190.64|188.24|190.88|188.48|190.64|188.24|0
1651234600000|2022-04-29 12:16:40|190.52|188.12|190.52|188.12|190.59|188.19|190.4|188|0
1651234610000|2022-04-29 12:16:50|190.16|187.76|190.23|187.83|190.28|187.88|190.16|187.76|0
1651234620000|2022-04-29 12:17:00|190.28|187.88|190.28|187.88|190.28|187.88|190.04|187.64|0
1651234630000|2022-04-29 12:17:10|190.52|188.12|190.64|188.24|190.64|188.24|190.28|187.88|0
1651234640000|2022-04-29 12:17:20|190.76|188.36|190.76|188.36|190.76|188.36|190.76|188.36|0
1651234650000|2022-04-29 12:17:30|190.88|188.48|190.88|188.48|191|188.6|190.88|188.48|0
1651234660000|2022-04-29 12:17:40|190.76|188.36|190.28|187.88|190.76|188.36|190.28|187.88|0
1651234670000|2022-04-29 12:17:50|190.52|188.12|190.4|188|190.52|188.12|190.4|188|0
1651234680000|2022-04-29 12:18:00|190.28|187.88|190.28|187.88|190.28|187.88|190.28|187.88|0
1651234690000|2022-04-29 12:18:10|190.35|187.95|190.16|187.76|190.4|188|190.16|187.76|0
1651234700000|2022-04-29 12:18:20|190.04|187.64|190.16|187.76|190.28|187.88|190.04|187.64|0
1651234710000|2022-04-29 12:18:30|190.28|187.88|190.52|188.12|190.52|188.12|190.16|187.76|0
1651234720000|2022-04-29 12:18:40|190.4|188|190.4|188|190.52|188.12|190.4|188|0
1651234730000|2022-04-29 12:18:50|190.52|188.12|190.4|188|190.52|188.12|190.4|188|0
1651234740000|2022-04-29 12:19:00|190.52|188.12|190.28|187.88|190.52|188.12|190.28|187.88|0
1651234750000|2022-04-29 12:19:10|190.4|188|190.52|188.12|190.52|188.12|190.4|188|0
1651234760000|2022-04-29 12:19:20|190.4|188|189.92|187.52|190.4|188|189.92|187.52|0
1651234770000|2022-04-29 12:19:30|190.04|187.64|190.04|187.64|190.16|187.76|190.04|187.64|0
1651234780000|2022-04-29 12:19:40|189.8|187.4|189.92|187.52|189.92|187.52|189.8|187.4|0
1651234790000|2022-04-29 12:19:50|189.8|187.4|189.92|187.52|189.92|187.52|189.8|187.4|0
1651234800000|2022-04-29 12:20:00|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1651234810000|2022-04-29 12:20:10|189.92|187.52|189.92|187.52|190.04|187.64|189.8|187.4|0
1651234820000|2022-04-29 12:20:20|189.32|186.92|189.32|186.92|189.32|186.92|189.32|186.92|0
1651234830000|2022-04-29 12:20:30|189.2|186.8|188.61|186.21|189.2|186.8|188.61|186.21|0
1651234840000|2022-04-29 12:20:40|188.49|186.09|188.73|186.33|188.73|186.33|188.37|185.97|0
1651234850000|2022-04-29 12:20:50|188.79|186.39|188.73|186.33|188.85|186.45|188.73|186.33|0
1651234860000|2022-04-29 12:21:00|188.55|186.15|188.85|186.45|188.85|186.45|188.55|186.15|0
1651234870000|2022-04-29 12:21:10|188.73|186.33|188.85|186.45|188.85|186.45|188.73|186.33|0
1651234880000|2022-04-29 12:21:20|188.73|186.33|188.61|186.21|188.73|186.33|188.61|186.21|0
1651234890000|2022-04-29 12:21:30|188.49|186.09|188.49|186.09|188.49|186.09|188.37|185.97|0
1651234900000|2022-04-29 12:21:40|188.37|185.97|188.19|185.79|188.37|185.97|188.19|185.79|0
1651234910000|2022-04-29 12:21:50|188.25|185.85|188.13|185.73|188.25|185.85|188.13|185.73|0
1651234920000|2022-04-29 12:22:00|188.01|185.61|187.77|185.37|188.01|185.61|187.77|185.37|0
1651234930000|2022-04-29 12:22:10|187.66|185.26|187.66|185.26|187.77|185.37|187.66|185.26|0
1651234940000|2022-04-29 12:22:20|187.72|185.32|187.77|185.37|187.77|185.37|187.72|185.32|0
1651234950000|2022-04-29 12:22:30|187.66|185.26|187.77|185.37|187.77|185.37|187.66|185.26|0
1651234960000|2022-04-29 12:22:40|187.89|185.49|187.95|185.55|187.95|185.55|187.89|185.49|0
1651234970000|2022-04-29 12:22:50|187.89|185.49|187.3|184.9|187.89|185.49|187.3|184.9|0
1651234980000|2022-04-29 12:23:00|187.24|184.84|187.42|185.02|187.42|185.02|187.24|184.84|0
1651234990000|2022-04-29 12:23:10|187.3|184.9|187.42|185.02|187.42|185.02|187.3|184.9|0
1651235000000|2022-04-29 12:23:20|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1651235010000|2022-04-29 12:23:30|187.36|184.96|187.3|184.9|187.42|185.02|187.3|184.9|0
1651235020000|2022-04-29 12:23:40|187.18|184.78|187.3|184.9|187.3|184.9|187.18|184.78|0
1651235030000|2022-04-29 12:23:50|187.42|185.02|187.3|184.9|187.42|185.02|187.18|184.78|0
1651235040000|2022-04-29 12:24:00|186.89|184.49|186.71|184.31|186.89|184.49|186.71|184.31|0
1651235050000|2022-04-29 12:24:10|186.82|184.42|186.82|184.42|186.82|184.42|186.82|184.42|0
1651235060000|2022-04-29 12:24:20|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1651235080000|2022-04-29 12:24:40|186.59|184.19|186.59|184.19|186.59|184.19|186.59|184.19|0
1651235090000|2022-04-29 12:24:50|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1651235100000|2022-04-29 12:25:00|186.59|184.19|186.82|184.42|186.82|184.42|186.59|184.19|0
1651235110000|2022-04-29 12:25:10|187.06|184.66|187.3|184.9|187.3|184.9|187.06|184.66|0
1651235120000|2022-04-29 12:25:20|187.18|184.78|187.18|184.78|187.3|184.9|187.18|184.78|0
1651235130000|2022-04-29 12:25:30|186.82|184.42|186.82|184.42|186.82|184.42|186.82|184.42|0
1651235140000|2022-04-29 12:25:40|186.94|184.54|186.94|184.54|186.94|184.54|186.94|184.54|0
1651235150000|2022-04-29 12:25:50|187.18|184.78|187.42|185.02|187.42|185.02|187.18|184.78|0
1651235160000|2022-04-29 12:26:00|187.3|184.9|187.18|184.78|187.3|184.9|187.18|184.78|0
1651235170000|2022-04-29 12:26:10|187.3|184.9|187.3|184.9|187.41|185.01|187.3|184.9|0
1651235180000|2022-04-29 12:26:20|187.41|185.01|187.41|185.01|187.41|185.01|187.41|185.01|0
1651235190000|2022-04-29 12:26:30|187.53|185.13|187.53|185.13|187.53|185.13|187.41|185.01|0
1651235200000|2022-04-29 12:26:40|187.41|185.01|187.18|184.78|187.41|185.01|187.18|184.78|0
1651235210000|2022-04-29 12:26:50|187.06|184.66|186.94|184.54|187.06|184.66|186.94|184.54|0
1651235230000|2022-04-29 12:27:10|187.06|184.66|186.94|184.54|187.06|184.66|186.94|184.54|0
1651235240000|2022-04-29 12:27:20|187.06|184.66|187.18|184.78|187.18|184.78|187.06|184.66|0
1651235250000|2022-04-29 12:27:30|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1651235260000|2022-04-29 12:27:40|187.53|185.13|187.29|184.89|187.53|185.13|187.29|184.89|0
1651235270000|2022-04-29 12:27:50|187.53|185.13|187.53|185.13|187.53|185.13|187.41|185.01|0
1651235280000|2022-04-29 12:28:00|187.41|185.01|187.77|185.37|187.77|185.37|187.41|185.01|0
1651235290000|2022-04-29 12:28:10|187.65|185.25|187.65|185.25|187.71|185.31|187.65|185.25|0
1651235300000|2022-04-29 12:28:20|187.53|185.13|187.65|185.25|187.65|185.25|187.53|185.13|0
1651235310000|2022-04-29 12:28:30|187.59|185.19|187.53|185.13|187.59|185.19|187.53|185.13|0
1651235320000|2022-04-29 12:28:40|187.41|185.01|187.06|184.66|187.41|185.01|186.94|184.54|0
1651235330000|2022-04-29 12:28:50|186.94|184.54|186.94|184.54|186.94|184.54|186.94|184.54|0
1651235350000|2022-04-29 12:29:10|187.12|184.72|187.12|184.72|187.12|184.72|187.06|184.66|0
1651235360000|2022-04-29 12:29:20|187.18|184.78|187.12|184.72|187.18|184.78|187.12|184.72|0
1651235370000|2022-04-29 12:29:30|187.06|184.66|187.06|184.66|187.12|184.72|187.06|184.66|0
1651235380000|2022-04-29 12:29:40|188.36|185.96|188.06|185.66|188.36|185.96|188.06|185.66|0
1651235390000|2022-04-29 12:29:50|186.95|184.55|187.01|184.61|187.13|184.73|186.95|184.55|0
1651235400000|2022-04-29 12:30:00|187.13|184.73|190.17|187.77|190.17|187.77|187.13|184.73|0
1651235410000|2022-04-29 12:30:10|190.22|187.82|190.41|188.01|190.82|188.42|190.22|187.82|0
1651235420000|2022-04-29 12:30:20|190.34|187.94|190.17|187.77|190.34|187.94|189.45|187.05|0
1651235430000|2022-04-29 12:30:30|190.64|188.24|190.82|188.42|191.13|188.73|190.64|188.24|0
1651235440000|2022-04-29 12:30:40|190.94|188.54|188.85|186.45|190.94|188.54|188.85|186.45|0
1651235450000|2022-04-29 12:30:50|188.97|186.57|188.91|186.51|188.97|186.57|188.37|185.97|0
1651235460000|2022-04-29 12:31:00|188.73|186.33|188.79|186.39|188.91|186.51|188.73|186.33|0
1651235470000|2022-04-29 12:31:10|188.85|186.45|189.57|187.17|189.57|187.17|188.61|186.21|0
1651235480000|2022-04-29 12:31:20|189.5|187.1|189.45|187.05|189.86|187.46|189.45|187.05|0
1651235490000|2022-04-29 12:31:30|188.91|186.51|188.79|186.39|188.91|186.51|188.79|186.39|0
1651235500000|2022-04-29 12:31:40|189.62|187.22|189.92|187.52|189.98|187.58|189.62|187.22|0
1651235510000|2022-04-29 12:31:50|190.7|188.3|190.82|188.42|190.82|188.42|190.28|187.88|0
1651235520000|2022-04-29 12:32:00|190.58|188.18|190.82|188.42|190.94|188.54|190.58|188.18|0
1651235530000|2022-04-29 12:32:10|190.7|188.3|191.9|189.5|191.9|189.5|190.7|188.3|0
1651235540000|2022-04-29 12:32:20|191.42|189.02|191.06|188.66|191.42|189.02|191.06|188.66|0
1651235550000|2022-04-29 12:32:30|190.94|188.54|190.7|188.3|190.94|188.54|190.64|188.24|0
1651235560000|2022-04-29 12:32:40|190.58|188.18|191.66|189.26|192.09|189.69|190.58|188.18|0
1651235570000|2022-04-29 12:32:50|191.42|189.02|191.06|188.66|191.42|189.02|191|188.6|0
1651235580000|2022-04-29 12:33:00|190.82|188.42|191.66|189.26|191.66|189.26|190.82|188.42|0
1651235590000|2022-04-29 12:33:10|191.78|189.38|191.85|189.45|191.85|189.45|191.66|189.26|0
1651235600000|2022-04-29 12:33:20|191.54|189.14|191.42|189.02|191.54|189.14|191.36|188.96|0
1651235610000|2022-04-29 12:33:30|191.66|189.26|191.54|189.14|192.02|189.62|191.54|189.14|0
1651235620000|2022-04-29 12:33:40|191.72|189.32|192.02|189.62|192.02|189.62|191.72|189.32|0
1651235630000|2022-04-29 12:33:50|192.14|189.74|192.02|189.62|192.14|189.74|191.9|189.5|0
1651235640000|2022-04-29 12:34:00|191.9|189.5|191.9|189.5|192.21|189.81|191.9|189.5|0
1651235650000|2022-04-29 12:34:10|191.96|189.56|191.66|189.26|191.96|189.56|191.48|189.08|0
1651235660000|2022-04-29 12:34:20|191.3|188.9|190.94|188.54|191.3|188.9|190.82|188.42|0
1651235670000|2022-04-29 12:34:30|190.82|188.42|190.82|188.42|191.06|188.66|190.82|188.42|0
1651235680000|2022-04-29 12:34:40|190.94|188.54|191.06|188.66|191.18|188.78|190.94|188.54|0
1651235690000|2022-04-29 12:34:50|190.58|188.18|190.22|187.82|190.58|188.18|190.1|187.7|0
1651235700000|2022-04-29 12:35:00|190.34|187.94|191|188.6|191|188.6|190.34|187.94|0
1651235710000|2022-04-29 12:35:10|191.18|188.78|191.3|188.9|191.42|189.02|191.18|188.78|0
1651235720000|2022-04-29 12:35:20|191.24|188.84|191.78|189.38|191.78|189.38|191.18|188.78|0
1651235730000|2022-04-29 12:35:30|192.02|189.62|191.84|189.44|192.14|189.74|191.84|189.44|0
1651235740000|2022-04-29 12:35:40|191.9|189.5|192.26|189.86|192.26|189.86|191.66|189.26|0
1651235750000|2022-04-29 12:35:50|192.87|190.47|192.75|190.35|192.87|190.47|192.75|190.35|0
1651235760000|2022-04-29 12:36:00|193.23|190.83|194.2|191.8|194.2|191.8|193.23|190.83|0
1651235770000|2022-04-29 12:36:10|194.08|191.68|193.84|191.44|194.08|191.68|193.71|191.31|0
1651235780000|2022-04-29 12:36:20|193.71|191.31|193.71|191.31|193.71|191.31|193.47|191.07|0
1651235790000|2022-04-29 12:36:30|193.59|191.19|193.47|191.07|193.59|191.19|193.47|191.07|0
1651235800000|2022-04-29 12:36:40|193.84|191.44|194.2|191.8|194.2|191.8|193.84|191.44|0
1651235810000|2022-04-29 12:36:50|194.08|191.68|194.08|191.68|194.08|191.68|193.96|191.56|0
1651235820000|2022-04-29 12:37:00|194.51|192.11|194.44|192.04|194.56|192.16|194.44|192.04|0
1651235830000|2022-04-29 12:37:10|194.2|191.8|193.47|191.07|194.2|191.8|193.47|191.07|0
1651235840000|2022-04-29 12:37:20|193.59|191.19|193.71|191.31|193.71|191.31|193.47|191.07|0
1651235850000|2022-04-29 12:37:30|193.47|191.07|193.23|190.83|193.47|191.07|193.23|190.83|0
1651235860000|2022-04-29 12:37:40|193.17|190.77|193.23|190.83|193.35|190.95|193.11|190.71|0
1651235870000|2022-04-29 12:37:50|193.11|190.71|193.29|190.89|193.35|190.95|193.11|190.71|0
1651235880000|2022-04-29 12:38:00|193.11|190.71|192.99|190.59|193.11|190.71|192.99|190.59|0
1651235890000|2022-04-29 12:38:10|193.05|190.65|192.86|190.46|193.11|190.71|192.86|190.46|0
1651235900000|2022-04-29 12:38:20|192.99|190.59|193.05|190.65|193.11|190.71|192.99|190.59|0
1651235910000|2022-04-29 12:38:30|192.74|190.34|192.81|190.41|192.81|190.41|192.62|190.22|0
1651235920000|2022-04-29 12:38:40|192.62|190.22|192.38|189.98|192.62|190.22|192.38|189.98|0
1651235930000|2022-04-29 12:38:50|192.62|190.22|192.62|190.22|192.62|190.22|192.5|190.1|0
1651235940000|2022-04-29 12:39:00|192.5|190.1|192.5|190.1|192.62|190.22|192.26|189.86|0
1651235950000|2022-04-29 12:39:10|192.38|189.98|192.74|190.34|192.86|190.46|192.38|189.98|0
1651235960000|2022-04-29 12:39:20|192.62|190.22|192.5|190.1|192.62|190.22|192.5|190.1|0
1651235970000|2022-04-29 12:39:30|192.38|189.98|192.86|190.46|192.86|190.46|192.38|189.98|0
1651235980000|2022-04-29 12:39:40|192.98|190.58|193.11|190.71|193.11|190.71|192.98|190.58|0
1651235990000|2022-04-29 12:39:50|193.23|190.83|193.11|190.71|193.23|190.83|193.11|190.71|0
1651236000000|2022-04-29 12:40:00|193.23|190.83|193.23|190.83|193.23|190.83|193.11|190.71|0
1651236010000|2022-04-29 12:40:10|193.35|190.95|193.23|190.83|193.35|190.95|193.11|190.71|0
1651236020000|2022-04-29 12:40:20|193.35|190.95|193.1|190.7|193.35|190.95|193.1|190.7|0
1651236030000|2022-04-29 12:40:30|193.23|190.83|193.47|191.07|193.47|191.07|193.23|190.83|0
1651236040000|2022-04-29 12:40:40|193.35|190.95|193.47|191.07|193.59|191.19|193.35|190.95|0
1651236050000|2022-04-29 12:40:50|193.35|190.95|192.86|190.46|193.35|190.95|192.86|190.46|0
1651236060000|2022-04-29 12:41:00|193.1|190.7|192.68|190.28|193.1|190.7|192.68|190.28|0
1651236070000|2022-04-29 12:41:10|192.74|190.34|192.62|190.22|192.74|190.34|192.5|190.1|0
1651236080000|2022-04-29 12:41:20|192.74|190.34|192.74|190.34|192.74|190.34|192.74|190.34|0
1651236090000|2022-04-29 12:41:30|192.62|190.22|192.74|190.34|192.74|190.34|192.56|190.16|0
1651236100000|2022-04-29 12:41:40|192.98|190.58|192.86|190.46|192.98|190.58|192.8|190.4|0
1651236110000|2022-04-29 12:41:50|192.8|190.4|192.86|190.46|192.86|190.46|192.8|190.4|0
1651236120000|2022-04-29 12:42:00|192.98|190.58|193.22|190.82|193.22|190.82|192.98|190.58|0
1651236130000|2022-04-29 12:42:10|193.17|190.77|192.98|190.58|193.17|190.77|192.98|190.58|0
1651236140000|2022-04-29 12:42:20|192.62|190.22|192.02|189.62|192.62|190.22|191.77|189.37|0
1651236150000|2022-04-29 12:42:30|191.77|189.37|192.26|189.86|192.26|189.86|191.77|189.37|0
1651236160000|2022-04-29 12:42:40|192.38|189.98|191.77|189.37|192.38|189.98|191.77|189.37|0
1651236170000|2022-04-29 12:42:50|191.89|189.49|191.89|189.49|191.89|189.49|191.77|189.37|0
1651236180000|2022-04-29 12:43:00|191.77|189.37|192.26|189.86|192.26|189.86|191.77|189.37|0
1651236190000|2022-04-29 12:43:10|192.2|189.8|192.14|189.74|192.26|189.86|192.14|189.74|0
1651236200000|2022-04-29 12:43:20|192.2|189.8|191.77|189.37|192.2|189.8|191.77|189.37|0
1651236210000|2022-04-29 12:43:30|191.53|189.13|191.41|189.01|191.53|189.13|191.29|188.89|0
1651236220000|2022-04-29 12:43:40|191.47|189.07|191.29|188.89|191.47|189.07|191.29|188.89|0
1651236230000|2022-04-29 12:43:50|191.41|189.01|191.47|189.07|191.47|189.07|191.29|188.89|0
1651236240000|2022-04-29 12:44:00|191.41|189.01|191.05|188.65|191.41|189.01|191.05|188.65|0
1651236250000|2022-04-29 12:44:10|190.99|188.59|190.57|188.17|190.99|188.59|190.57|188.17|0
1651236260000|2022-04-29 12:44:20|190.51|188.11|190.57|188.17|190.57|188.17|190.51|188.11|0
1651236270000|2022-04-29 12:44:30|190.33|187.93|190.09|187.69|190.33|187.93|190.09|187.69|0
1651236280000|2022-04-29 12:44:40|190.21|187.81|190.57|188.17|190.57|188.17|190.21|187.81|0
1651236290000|2022-04-29 12:44:50|190.45|188.05|190.81|188.41|190.81|188.41|190.45|188.05|0
1651236300000|2022-04-29 12:45:00|190.69|188.29|191.17|188.77|191.17|188.77|190.69|188.29|0
1651236310000|2022-04-29 12:45:10|190.81|188.41|190.57|188.17|190.81|188.41|190.57|188.17|0
1651236320000|2022-04-29 12:45:20|190.69|188.29|190.93|188.53|190.99|188.59|190.69|188.29|0
1651236330000|2022-04-29 12:45:30|190.81|188.41|190.69|188.29|190.81|188.41|190.63|188.23|0
1651236340000|2022-04-29 12:45:40|190.57|188.17|190.57|188.17|190.57|188.17|190.57|188.17|0
1651236350000|2022-04-29 12:45:50|190.69|188.29|190.57|188.17|190.81|188.41|190.57|188.17|0
1651236360000|2022-04-29 12:46:00|190.69|188.29|191.17|188.77|191.17|188.77|190.69|188.29|0
1651236370000|2022-04-29 12:46:10|191.53|189.13|191.47|189.07|191.53|189.13|191.47|189.07|0
1651236380000|2022-04-29 12:46:20|191.41|189.01|191.41|189.01|191.53|189.13|191.41|189.01|0
1651236390000|2022-04-29 12:46:30|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1651236400000|2022-04-29 12:46:40|191.17|188.77|191.05|188.65|191.17|188.77|190.93|188.53|0
1651236410000|2022-04-29 12:46:50|190.99|188.59|191.05|188.65|191.05|188.65|190.99|188.59|0
1651236420000|2022-04-29 12:47:00|191.17|188.77|190.93|188.53|191.23|188.83|190.93|188.53|0
1651236430000|2022-04-29 12:47:10|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1651236440000|2022-04-29 12:47:20|190.21|187.81|189.97|187.57|190.21|187.81|189.85|187.45|0
1651236450000|2022-04-29 12:47:30|190.09|187.69|190.09|187.69|190.09|187.69|189.97|187.57|0
1651236460000|2022-04-29 12:47:40|189.97|187.57|190.09|187.69|190.09|187.69|189.97|187.57|0
1651236470000|2022-04-29 12:47:50|189.97|187.57|189.61|187.21|189.97|187.57|189.37|186.97|0
1651236480000|2022-04-29 12:48:00|189.55|187.15|189.49|187.09|189.55|187.15|189.37|186.97|0
1651236490000|2022-04-29 12:48:10|189.37|186.97|188.89|186.49|189.37|186.97|188.89|186.49|0
1651236500000|2022-04-29 12:48:20|189.01|186.61|188.89|186.49|189.13|186.73|188.89|186.49|0
1651236510000|2022-04-29 12:48:30|189.01|186.61|188.77|186.37|189.01|186.61|188.77|186.37|0
1651236520000|2022-04-29 12:48:40|188.65|186.25|188.54|186.14|188.77|186.37|188.54|186.14|0
1651236530000|2022-04-29 12:48:50|188.42|186.02|188.3|185.9|188.42|186.02|188.3|185.9|0
1651236540000|2022-04-29 12:49:00|188.54|186.14|188.65|186.25|189.01|186.61|188.54|186.14|0
1651236550000|2022-04-29 12:49:10|188.77|186.37|188.77|186.37|188.77|186.37|188.77|186.37|0
1651236560000|2022-04-29 12:49:20|189.01|186.61|189.13|186.73|189.13|186.73|188.89|186.49|0
1651236570000|2022-04-29 12:49:30|189.25|186.85|189.37|186.97|189.49|187.09|189.25|186.85|0
1651236580000|2022-04-29 12:49:40|189.25|186.85|189.13|186.73|189.25|186.85|189.01|186.61|0
1651236590000|2022-04-29 12:49:50|189.25|186.85|189.13|186.73|189.25|186.85|189.01|186.61|0
1651236600000|2022-04-29 12:50:00|189.73|187.33|189.13|186.73|189.73|187.33|189.13|186.73|0
1651236610000|2022-04-29 12:50:10|189.25|186.85|189.37|186.97|189.37|186.97|189.25|186.85|0
1651236620000|2022-04-29 12:50:20|189.49|187.09|189.25|186.85|189.49|187.09|189.25|186.85|0
1651236630000|2022-04-29 12:50:30|189.01|186.61|188.89|186.49|189.13|186.73|188.89|186.49|0
1651236640000|2022-04-29 12:50:40|188.77|186.37|188.65|186.25|188.77|186.37|188.53|186.13|0
1651236650000|2022-04-29 12:50:50|188.83|186.43|188.65|186.25|188.83|186.43|188.65|186.25|0
1651236660000|2022-04-29 12:51:00|188.89|186.49|188.77|186.37|189.01|186.61|188.77|186.37|0
1651236670000|2022-04-29 12:51:10|188.89|186.49|189.25|186.85|189.25|186.85|188.83|186.43|0
1651236680000|2022-04-29 12:51:20|189.37|186.97|189.25|186.85|189.49|187.09|189.25|186.85|0
1651236690000|2022-04-29 12:51:30|189.37|186.97|189.49|187.09|189.49|187.09|189.37|186.97|0
1651236700000|2022-04-29 12:51:40|189.37|186.97|189.13|186.73|189.37|186.97|189.13|186.73|0
1651236710000|2022-04-29 12:51:50|189.07|186.67|189.25|186.85|189.25|186.85|189.07|186.67|0
1651236720000|2022-04-29 12:52:00|189.31|186.91|189.25|186.85|189.31|186.91|189.25|186.85|0
1651236730000|2022-04-29 12:52:10|189.37|186.97|189.25|186.85|189.49|187.09|189.25|186.85|0
1651236740000|2022-04-29 12:52:20|189.19|186.79|189.37|186.97|189.37|186.97|189.19|186.79|0
1651236750000|2022-04-29 12:52:30|190.08|187.68|189.37|186.97|190.08|187.68|189.37|186.97|0
1651236760000|2022-04-29 12:52:40|189.13|186.73|189.25|186.85|189.25|186.85|189.13|186.73|0
1651236770000|2022-04-29 12:52:50|189.13|186.73|189.37|186.97|189.37|186.97|189.13|186.73|0
1651236780000|2022-04-29 12:53:00|189.25|186.85|189.49|187.09|189.61|187.21|189.25|186.85|0
1651236790000|2022-04-29 12:53:10|189.25|186.85|189.61|187.21|189.61|187.21|189.25|186.85|0
1651236800000|2022-04-29 12:53:20|189.37|186.97|189.67|187.27|189.67|187.27|189.19|186.79|0
1651236810000|2022-04-29 12:53:30|189.61|187.21|189.6|187.2|189.61|187.21|189.49|187.09|0
1651236820000|2022-04-29 12:53:40|189.55|187.15|189.49|187.09|189.6|187.2|189.49|187.09|0
1651236830000|2022-04-29 12:53:50|189.6|187.2|189.25|186.85|189.6|187.2|189.25|186.85|0
1651236840000|2022-04-29 12:54:00|189.37|186.97|189.01|186.61|189.37|186.97|189.01|186.61|0
1651236850000|2022-04-29 12:54:10|189.25|186.85|189.6|187.2|189.6|187.2|189.25|186.85|0
1651236860000|2022-04-29 12:54:20|189.72|187.32|189.91|187.51|189.96|187.56|189.6|187.2|0
1651236870000|2022-04-29 12:54:30|190.08|187.68|190.2|187.8|190.2|187.8|189.96|187.56|0
1651236880000|2022-04-29 12:54:40|190.32|187.92|190.38|187.98|190.38|187.98|190.32|187.92|0
1651236890000|2022-04-29 12:54:50|190.32|187.92|190.08|187.68|190.32|187.92|190.08|187.68|0
1651236900000|2022-04-29 12:55:00|190.2|187.8|190.2|187.8|190.2|187.8|189.96|187.56|0
1651236910000|2022-04-29 12:55:10|189.96|187.56|189.96|187.56|190.08|187.68|189.96|187.56|0
1651236920000|2022-04-29 12:55:20|190.2|187.8|190.2|187.8|190.2|187.8|190.14|187.74|0
1651236930000|2022-04-29 12:55:30|190.08|187.68|189.78|187.38|190.08|187.68|189.78|187.38|0
1651236940000|2022-04-29 12:55:40|189.72|187.32|189.84|187.44|189.84|187.44|189.6|187.2|0
1651236950000|2022-04-29 12:55:50|189.96|187.56|190.56|188.16|190.56|188.16|189.96|187.56|0
1651236960000|2022-04-29 12:56:00|190.44|188.04|190.86|188.46|191.04|188.64|190.44|188.04|0
1651236970000|2022-04-29 12:56:10|190.92|188.52|191.28|188.88|191.4|189|190.92|188.52|0
1651236980000|2022-04-29 12:56:20|191.4|189|191.16|188.76|191.4|189|191.16|188.76|0
1651236990000|2022-04-29 12:56:30|191.04|188.64|190.98|188.58|191.04|188.64|190.98|188.58|0
1651237000000|2022-04-29 12:56:40|191.04|188.64|190.98|188.58|191.16|188.76|190.98|188.58|0
1651237010000|2022-04-29 12:56:50|191.1|188.7|190.92|188.52|191.1|188.7|190.92|188.52|0
1651237020000|2022-04-29 12:57:00|191.04|188.64|191.1|188.7|191.1|188.7|190.98|188.58|0
1651237030000|2022-04-29 12:57:10|191.16|188.76|191.76|189.36|191.76|189.36|191.16|188.76|0
1651237040000|2022-04-29 12:57:20|191.64|189.24|191.52|189.12|191.76|189.36|191.52|189.12|0
1651237050000|2022-04-29 12:57:30|191.64|189.24|192.07|189.67|192.07|189.67|191.64|189.24|0
1651237060000|2022-04-29 12:57:40|191.94|189.54|191.76|189.36|192.24|189.84|191.76|189.36|0
1651237070000|2022-04-29 12:57:50|191.88|189.48|192.12|189.72|192.12|189.72|191.88|189.48|0
1651237080000|2022-04-29 12:58:00|192.07|189.67|191.76|189.36|192.07|189.67|191.76|189.36|0
1651237090000|2022-04-29 12:58:10|191.94|189.54|191.88|189.48|191.94|189.54|191.76|189.36|0
1651237100000|2022-04-29 12:58:20|191.76|189.36|192|189.6|192|189.6|191.76|189.36|0
1651237110000|2022-04-29 12:58:30|191.88|189.48|191.88|189.48|192.12|189.72|191.88|189.48|0
1651237120000|2022-04-29 12:58:40|192|189.6|191.94|189.54|192|189.6|191.88|189.48|0
1651237130000|2022-04-29 12:58:50|192|189.6|192.24|189.84|192.24|189.84|192|189.6|0
1651237140000|2022-04-29 12:59:00|192.36|189.96|192.48|190.08|192.48|190.08|192.36|189.96|0
1651237150000|2022-04-29 12:59:10|192.43|190.03|192.36|189.96|192.48|190.08|192.36|189.96|0
1651237160000|2022-04-29 12:59:20|192.48|190.08|192.48|190.08|192.48|190.08|192.48|190.08|0
1651237170000|2022-04-29 12:59:30|192.6|190.2|192.6|190.2|192.6|190.2|192.48|190.08|0
1651237180000|2022-04-29 12:59:40|192.73|190.33|192.85|190.45|192.85|190.45|192.6|190.2|0
1651237190000|2022-04-29 12:59:50|192.73|190.33|192.85|190.45|192.85|190.45|192.73|190.33|0
1651237200000|2022-04-29 13:00:00|193.21|190.81|193.33|190.93|193.51|191.11|193.21|190.81|0
1651237210000|2022-04-29 13:00:10|193.21|190.81|193.21|190.81|193.21|190.81|192.97|190.57|0
1651237220000|2022-04-29 13:00:20|193.51|191.11|193.21|190.81|193.82|191.42|193.21|190.81|0
1651237230000|2022-04-29 13:00:30|193.33|190.93|193.57|191.17|193.57|191.17|193.33|190.93|0
1651237240000|2022-04-29 13:00:40|193.69|191.29|193.33|190.93|193.69|191.29|193.33|190.93|0
1651237250000|2022-04-29 13:00:50|193.45|191.05|193.57|191.17|193.57|191.17|193.45|191.05|0
1651237260000|2022-04-29 13:01:00|193.45|191.05|193.69|191.29|193.76|191.36|193.45|191.05|0
1651237270000|2022-04-29 13:01:10|193.33|190.93|193.09|190.69|193.33|190.93|193.09|190.69|0
1651237280000|2022-04-29 13:01:20|193.33|190.93|192.97|190.57|193.33|190.93|192.97|190.57|0
1651237290000|2022-04-29 13:01:30|192.85|190.45|192.67|190.27|192.85|190.45|192.67|190.27|0
1651237300000|2022-04-29 13:01:40|192.6|190.2|192.91|190.51|192.91|190.51|192.6|190.2|0
1651237310000|2022-04-29 13:01:50|193.21|190.81|192.72|190.32|193.21|190.81|192.72|190.32|0
1651237320000|2022-04-29 13:02:00|192.6|190.2|192.84|190.44|192.97|190.57|192.6|190.2|0
1651237330000|2022-04-29 13:02:10|192.97|190.57|192.36|189.96|192.97|190.57|192.36|189.96|0
1651237340000|2022-04-29 13:02:20|192.24|189.84|192.18|189.78|192.24|189.84|192.12|189.72|0
1651237350000|2022-04-29 13:02:30|192|189.6|191.88|189.48|192.12|189.72|191.88|189.48|0
1651237360000|2022-04-29 13:02:40|192|189.6|192|189.6|192|189.6|191.76|189.36|0
1651237370000|2022-04-29 13:02:50|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1651237380000|2022-04-29 13:03:00|192.24|189.84|192.24|189.84|192.36|189.96|192.24|189.84|0
1651237390000|2022-04-29 13:03:10|192.36|189.96|192.24|189.84|192.36|189.96|192.12|189.72|0
1651237400000|2022-04-29 13:03:20|192.12|189.72|191.88|189.48|192.12|189.72|191.88|189.48|0
1651237410000|2022-04-29 13:03:30|192.12|189.72|192.6|190.2|192.6|190.2|192.12|189.72|0
1651237420000|2022-04-29 13:03:40|192.72|190.32|192.6|190.2|192.84|190.44|192.6|190.2|0
1651237430000|2022-04-29 13:03:50|193.09|190.69|192.96|190.56|193.09|190.69|192.96|190.56|0
1651237440000|2022-04-29 13:04:00|192.72|190.32|193.21|190.81|193.21|190.81|192.72|190.32|0
1651237450000|2022-04-29 13:04:10|193.33|190.93|193.81|191.41|193.81|191.41|193.33|190.93|0
1651237460000|2022-04-29 13:04:20|193.57|191.17|193.69|191.29|193.69|191.29|193.57|191.17|0
1651237470000|2022-04-29 13:04:30|193.27|190.87|193.69|191.29|193.69|191.29|193.27|190.87|0
1651237480000|2022-04-29 13:04:40|193.57|191.17|193.69|191.29|193.69|191.29|193.57|191.17|0
1651237490000|2022-04-29 13:04:50|193.57|191.17|193.45|191.05|193.57|191.17|193.33|190.93|0
1651237500000|2022-04-29 13:05:00|193.33|190.93|193.33|190.93|193.45|191.05|193.33|190.93|0
1651237510000|2022-04-29 13:05:10|193.21|190.81|193.33|190.93|193.33|190.93|193.21|190.81|0
1651237520000|2022-04-29 13:05:20|193.45|191.05|193.57|191.17|193.57|191.17|193.45|191.05|0
1651237530000|2022-04-29 13:05:30|193.45|191.05|193.69|191.29|193.69|191.29|193.33|190.93|0
1651237540000|2022-04-29 13:05:40|194.05|191.65|194.42|192.02|194.42|192.02|194|191.6|0
1651237550000|2022-04-29 13:05:50|194.66|192.26|195.15|192.75|195.15|192.75|194.66|192.26|0
1651237560000|2022-04-29 13:06:00|195.03|192.63|194.54|192.14|195.15|192.75|194.54|192.14|0
1651237570000|2022-04-29 13:06:10|194.66|192.26|194.42|192.02|194.66|192.26|194.42|192.02|0
1651237580000|2022-04-29 13:06:20|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1651237590000|2022-04-29 13:06:30|194.54|192.14|194.54|192.14|194.54|192.14|194.54|192.14|0
1651237600000|2022-04-29 13:06:40|194.72|192.32|194.54|192.14|194.72|192.32|194.54|192.14|0
1651237610000|2022-04-29 13:06:50|194.48|192.08|194.42|192.02|194.54|192.14|194.3|191.9|0
1651237620000|2022-04-29 13:07:00|194.36|191.96|194.9|192.5|194.9|192.5|194.36|191.96|0
1651237630000|2022-04-29 13:07:10|195.03|192.63|194.66|192.26|195.03|192.63|194.66|192.26|0
1651237640000|2022-04-29 13:07:20|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1651237650000|2022-04-29 13:07:30|194.97|192.57|195.15|192.75|195.15|192.75|194.97|192.57|0
1651237660000|2022-04-29 13:07:40|195.27|192.87|195.15|192.75|195.27|192.87|195.15|192.75|0
1651237670000|2022-04-29 13:07:50|195.27|192.87|196.37|193.97|196.37|193.97|195.27|192.87|0
1651237680000|2022-04-29 13:08:00|196.98|194.58|196.86|194.46|196.98|194.58|196.86|194.46|0
1651237690000|2022-04-29 13:08:10|196.98|194.58|196.74|194.34|196.98|194.58|196.74|194.34|0
1651237700000|2022-04-29 13:08:20|196.61|194.21|196.25|193.85|196.61|194.21|196.25|193.85|0
1651237710000|2022-04-29 13:08:30|196.37|193.97|196.31|193.91|196.49|194.09|196.31|193.91|0
1651237720000|2022-04-29 13:08:40|196.19|193.79|196.12|193.72|196.19|193.79|196.12|193.72|0
1651237730000|2022-04-29 13:08:50|196|193.6|196|193.6|196|193.6|196|193.6|0
1651237740000|2022-04-29 13:09:00|196.12|193.72|196.12|193.72|196.25|193.85|196.12|193.72|0
1651237750000|2022-04-29 13:09:10|196.37|193.97|196|193.6|196.37|193.97|196|193.6|0
1651237760000|2022-04-29 13:09:20|196.07|193.67|196.25|193.85|196.25|193.85|196.07|193.67|0
1651237770000|2022-04-29 13:09:30|196.49|194.09|196.98|194.58|196.98|194.58|196.49|194.09|0
1651237780000|2022-04-29 13:09:40|196.86|194.46|196.49|194.09|196.86|194.46|196.49|194.09|0
1651237790000|2022-04-29 13:09:50|196.43|194.03|196.86|194.46|196.86|194.46|196.43|194.03|0
1651237800000|2022-04-29 13:10:00|196.98|194.58|196.86|194.46|196.98|194.58|196.74|194.34|0
1651237810000|2022-04-29 13:10:10|197.23|194.83|197.6|195.2|197.6|195.2|197.23|194.83|0
1651237820000|2022-04-29 13:10:20|197.35|194.95|197.23|194.83|197.35|194.95|197.23|194.83|0
1651237830000|2022-04-29 13:10:30|197.1|194.7|197.23|194.83|197.23|194.83|197.1|194.7|0
1651237840000|2022-04-29 13:10:40|197.1|194.7|197.29|194.89|197.29|194.89|197.1|194.7|0
1651237850000|2022-04-29 13:10:50|197.6|195.2|197.6|195.2|197.84|195.44|197.6|195.2|0
1651237860000|2022-04-29 13:11:00|197.72|195.32|197.47|195.07|197.72|195.32|197.47|195.07|0
1651237870000|2022-04-29 13:11:10|197.35|194.95|197.35|194.95|197.47|195.07|197.23|194.83|0
1651237880000|2022-04-29 13:11:20|197.23|194.83|197.23|194.83|197.35|194.95|197.23|194.83|0
1651237890000|2022-04-29 13:11:30|197.47|195.07|197.35|194.95|197.47|195.07|197.35|194.95|0
1651237900000|2022-04-29 13:11:40|197.23|194.83|196.86|194.46|197.23|194.83|196.49|194.09|0
1651237910000|2022-04-29 13:11:50|196.73|194.33|196.61|194.21|196.73|194.33|196.61|194.21|0
1651237920000|2022-04-29 13:12:00|196.73|194.33|197.1|194.7|197.1|194.7|196.73|194.33|0
1651237930000|2022-04-29 13:12:10|196.8|194.4|196.8|194.4|196.98|194.58|196.8|194.4|0
1651237940000|2022-04-29 13:12:20|196.61|194.21|196.73|194.33|196.73|194.33|196.49|194.09|0
1651237950000|2022-04-29 13:12:30|196.49|194.09|196.37|193.97|196.49|194.09|196.37|193.97|0
1651237960000|2022-04-29 13:12:40|196.49|194.09|196.61|194.21|196.61|194.21|196.37|193.97|0
1651237970000|2022-04-29 13:12:50|196.73|194.33|197.22|194.82|197.22|194.82|196.73|194.33|0
1651237980000|2022-04-29 13:13:00|197.1|194.7|197.22|194.82|197.22|194.82|196.86|194.46|0
1651237990000|2022-04-29 13:13:10|197.35|194.95|197.35|194.95|197.41|195.01|197.22|194.82|0
1651238000000|2022-04-29 13:13:20|197.1|194.7|197.1|194.7|197.35|194.95|197.1|194.7|0
1651238010000|2022-04-29 13:13:30|197.35|194.95|197.1|194.7|197.47|195.07|197.1|194.7|0
1651238020000|2022-04-29 13:13:40|197.35|194.95|197.41|195.01|197.47|195.07|197.35|194.95|0
1651238030000|2022-04-29 13:13:50|197.35|194.95|197.35|194.95|197.47|195.07|197.35|194.95|0
1651238040000|2022-04-29 13:14:00|197.47|195.07|197.47|195.07|197.47|195.07|197.29|194.89|0
1651238050000|2022-04-29 13:14:10|197.59|195.19|197.96|195.56|198.45|196.05|197.59|195.19|0
1651238060000|2022-04-29 13:14:20|198.08|195.68|198.45|196.05|198.45|196.05|198.08|195.68|0
1651238070000|2022-04-29 13:14:30|198.33|195.93|198.33|195.93|198.33|195.93|198.21|195.81|0
1651238080000|2022-04-29 13:14:40|198.21|195.81|198.08|195.68|198.21|195.81|198.08|195.68|0
1651238090000|2022-04-29 13:14:50|198.21|195.81|198.08|195.68|198.21|195.81|198.08|195.68|0
1651238100000|2022-04-29 13:15:00|197.96|195.56|198.33|195.93|198.33|195.93|197.96|195.56|0
1651238110000|2022-04-29 13:15:10|198.45|196.05|198.21|195.81|198.45|196.05|198.21|195.81|0
1651238120000|2022-04-29 13:15:20|198.08|195.68|198.08|195.68|198.08|195.68|197.96|195.56|0
1651238130000|2022-04-29 13:15:30|197.96|195.56|197.96|195.56|197.96|195.56|197.84|195.44|0
1651238140000|2022-04-29 13:15:40|198.02|195.62|198.08|195.68|198.08|195.68|197.96|195.56|0
1651238150000|2022-04-29 13:15:50|197.59|195.19|197.59|195.19|197.71|195.31|197.59|195.19|0
1651238160000|2022-04-29 13:16:00|197.71|195.31|197.59|195.19|197.71|195.31|197.59|195.19|0
1651238170000|2022-04-29 13:16:10|197.71|195.31|197.71|195.31|197.71|195.31|197.59|195.19|0
1651238180000|2022-04-29 13:16:20|197.65|195.25|197.84|195.44|197.84|195.44|197.59|195.19|0
1651238190000|2022-04-29 13:16:30|197.96|195.56|197.59|195.19|197.96|195.56|197.59|195.19|0
1651238200000|2022-04-29 13:16:40|197.71|195.31|197.71|195.31|197.71|195.31|197.59|195.19|0
1651238210000|2022-04-29 13:16:50|197.84|195.44|198.08|195.68|198.08|195.68|197.84|195.44|0
1651238220000|2022-04-29 13:17:00|197.84|195.44|197.71|195.31|197.84|195.44|197.59|195.19|0
1651238230000|2022-04-29 13:17:10|197.53|195.13|197.47|195.07|197.53|195.13|197.47|195.07|0
1651238240000|2022-04-29 13:17:20|197.41|195.01|197.1|194.7|197.41|195.01|197.1|194.7|0
1651238250000|2022-04-29 13:17:30|197.22|194.82|197.1|194.7|197.22|194.82|197.1|194.7|0
1651238260000|2022-04-29 13:17:40|197.16|194.76|196.85|194.45|197.16|194.76|196.73|194.33|0
1651238270000|2022-04-29 13:17:50|196.73|194.33|196.85|194.45|196.85|194.45|196.73|194.33|0
1651238280000|2022-04-29 13:18:00|196.97|194.57|196.97|194.57|197.1|194.7|196.97|194.57|0
1651238290000|2022-04-29 13:18:10|196.85|194.45|196.48|194.08|196.97|194.57|196.48|194.08|0
1651238300000|2022-04-29 13:18:20|196.36|193.96|196.36|193.96|196.36|193.96|196.36|193.96|0
1651238310000|2022-04-29 13:18:30|196.42|194.02|196.61|194.21|196.61|194.21|196.42|194.02|0
1651238320000|2022-04-29 13:18:40|196.48|194.08|196.48|194.08|196.48|194.08|196.48|194.08|0
1651238330000|2022-04-29 13:18:50|196.55|194.15|196.48|194.08|196.55|194.15|196.36|193.96|0
1651238340000|2022-04-29 13:19:00|196.36|193.96|196.12|193.72|196.36|193.96|196.12|193.72|0
1651238350000|2022-04-29 13:19:10|196.24|193.84|196.24|193.84|196.36|193.96|196.24|193.84|0
1651238360000|2022-04-29 13:19:20|196.48|194.08|195.99|193.59|196.48|194.08|195.99|193.59|0
1651238370000|2022-04-29 13:19:30|195.87|193.47|196.12|193.72|196.12|193.72|195.87|193.47|0
1651238380000|2022-04-29 13:19:40|196.24|193.84|196.36|193.96|196.48|194.08|196.24|193.84|0
1651238390000|2022-04-29 13:19:50|196.48|194.08|196.36|193.96|196.48|194.08|196.24|193.84|0
1651238400000|2022-04-29 13:20:00|196.73|194.33|196.48|194.08|196.97|194.57|196.48|194.08|0
1651238410000|2022-04-29 13:20:10|196.6|194.2|196.48|194.08|196.6|194.2|196.24|193.84|0
1651238420000|2022-04-29 13:20:20|196.6|194.2|196.24|193.84|196.6|194.2|196.24|193.84|0
1651238430000|2022-04-29 13:20:30|196.11|193.71|195.63|193.23|196.11|193.71|195.63|193.23|0
1651238440000|2022-04-29 13:20:40|195.5|193.1|195.14|192.74|195.5|193.1|195.14|192.74|0
1651238450000|2022-04-29 13:20:50|194.89|192.49|194.89|192.49|194.89|192.49|194.89|192.49|0
1651238460000|2022-04-29 13:21:00|194.77|192.37|194.28|191.88|194.77|192.37|194.28|191.88|0
1651238470000|2022-04-29 13:21:10|194.16|191.76|194.23|191.83|194.28|191.88|194.16|191.76|0
1651238480000|2022-04-29 13:21:20|194.1|191.7|194.04|191.64|194.1|191.7|193.8|191.4|0
1651238490000|2022-04-29 13:21:30|193.68|191.28|193.43|191.03|193.68|191.28|193.43|191.03|0
1651238500000|2022-04-29 13:21:40|193.68|191.28|193.68|191.28|193.68|191.28|193.55|191.15|0
1651238510000|2022-04-29 13:21:50|193.43|191.03|193.31|190.91|193.43|191.03|193.31|190.91|0
1651238520000|2022-04-29 13:22:00|193.19|190.79|193.19|190.79|193.31|190.91|193.19|190.79|0
1651238530000|2022-04-29 13:22:10|193.13|190.73|192.83|190.43|193.13|190.73|192.83|190.43|0
1651238540000|2022-04-29 13:22:20|192.41|190.01|192.22|189.82|192.41|190.01|192.22|189.82|0
1651238550000|2022-04-29 13:22:30|192.59|190.19|192.34|189.94|192.71|190.31|192.34|189.94|0
1651238560000|2022-04-29 13:22:40|192.46|190.06|192.46|190.06|192.46|190.06|192.34|189.94|0
1651238570000|2022-04-29 13:22:50|192.59|190.19|192.71|190.31|192.71|190.31|192.59|190.19|0
1651238580000|2022-04-29 13:23:00|192.59|190.19|192.83|190.43|192.83|190.43|192.58|190.18|0
1651238590000|2022-04-29 13:23:10|192.71|190.31|192.46|190.06|192.71|190.31|192.46|190.06|0
1651238600000|2022-04-29 13:23:20|192.58|190.18|192.58|190.18|192.58|190.18|192.46|190.06|0
1651238610000|2022-04-29 13:23:30|192.34|189.94|192.34|189.94|192.46|190.06|192.34|189.94|0
1651238620000|2022-04-29 13:23:40|192.41|190.01|192.71|190.31|192.71|190.31|192.41|190.01|0
1651238630000|2022-04-29 13:23:50|192.77|190.37|192.83|190.43|192.83|190.43|192.65|190.25|0
1651238640000|2022-04-29 13:24:00|192.71|190.31|192.83|190.43|192.83|190.43|192.71|190.31|0
1651238650000|2022-04-29 13:24:10|192.95|190.55|193.19|190.79|193.19|190.79|192.95|190.55|0
1651238660000|2022-04-29 13:24:20|192.95|190.55|192.95|190.55|193.07|190.67|192.95|190.55|0
1651238670000|2022-04-29 13:24:30|193.07|190.67|193.31|190.91|193.31|190.91|193.07|190.67|0
1651238680000|2022-04-29 13:24:40|193.43|191.03|192.95|190.55|193.43|191.03|192.95|190.55|0
1651238690000|2022-04-29 13:24:50|192.7|190.3|192.7|190.3|192.95|190.55|192.7|190.3|0
1651238700000|2022-04-29 13:25:00|192.77|190.37|193.55|191.15|193.55|191.15|192.77|190.37|0
1651238710000|2022-04-29 13:25:10|193.67|191.27|193.61|191.21|193.67|191.27|193.55|191.15|0
1651238720000|2022-04-29 13:25:20|193.55|191.15|193.79|191.39|193.79|191.39|193.55|191.15|0
1651238730000|2022-04-29 13:25:30|193.67|191.27|193.79|191.39|193.92|191.52|193.67|191.27|0
1651238740000|2022-04-29 13:25:40|193.67|191.27|193.79|191.39|193.79|191.39|193.67|191.27|0
1651238750000|2022-04-29 13:25:50|193.92|191.52|193.86|191.46|193.92|191.52|193.79|191.39|0
1651238760000|2022-04-29 13:26:00|193.79|191.39|193.92|191.52|193.92|191.52|193.79|191.39|0
1651238770000|2022-04-29 13:26:10|193.79|191.39|193.01|190.61|193.79|191.39|193.01|190.61|0
1651238780000|2022-04-29 13:26:20|192.82|190.42|192.7|190.3|193.01|190.61|192.7|190.3|0
1651238790000|2022-04-29 13:26:30|192.94|190.54|192.34|189.94|192.94|190.54|192.34|189.94|0
1651238800000|2022-04-29 13:26:40|192.22|189.82|192.46|190.06|192.7|190.3|192.22|189.82|0
1651238810000|2022-04-29 13:26:50|192.34|189.94|192.1|189.7|192.34|189.94|192.1|189.7|0
1651238820000|2022-04-29 13:27:00|192.22|189.82|192.1|189.7|192.22|189.82|192.1|189.7|0
1651238830000|2022-04-29 13:27:10|192.34|189.94|192.46|190.06|192.46|190.06|192.34|189.94|0
1651238840000|2022-04-29 13:27:20|192.4|190|192.1|189.7|192.4|190|192.1|189.7|0
1651238850000|2022-04-29 13:27:30|192.34|189.94|192.46|190.06|192.58|190.18|192.34|189.94|0
1651238860000|2022-04-29 13:27:40|192.34|189.94|192.58|190.18|192.58|190.18|192.34|189.94|0
1651238870000|2022-04-29 13:27:50|192.28|189.88|192.58|190.18|192.58|190.18|192.28|189.88|0
1651238880000|2022-04-29 13:28:00|192.46|190.06|193.06|190.66|193.06|190.66|192.46|190.06|0
1651238890000|2022-04-29 13:28:10|192.94|190.54|192.82|190.42|193.06|190.66|192.82|190.42|0
1651238900000|2022-04-29 13:28:20|192.89|190.49|192.7|190.3|192.94|190.54|192.7|190.3|0
1651238910000|2022-04-29 13:28:30|192.22|189.82|192.46|190.06|192.46|190.06|192.22|189.82|0
1651238920000|2022-04-29 13:28:40|192.22|189.82|192.34|189.94|192.34|189.94|192.22|189.82|0
1651238930000|2022-04-29 13:28:50|192.58|190.18|192.94|190.54|192.94|190.54|192.58|190.18|0
1651238940000|2022-04-29 13:29:00|193.06|190.66|193.18|190.78|193.18|190.78|193.06|190.66|0
1651238950000|2022-04-29 13:29:10|193.25|190.85|193.06|190.66|193.31|190.91|193.06|190.66|0
1651238960000|2022-04-29 13:29:20|193.18|190.78|192.34|189.94|193.18|190.78|192.34|189.94|0
1651238970000|2022-04-29 13:29:30|192.22|189.82|192.1|189.7|192.22|189.82|192.1|189.7|0
1651238980000|2022-04-29 13:29:40|191.98|189.58|192.46|190.06|192.46|190.06|191.98|189.58|0
1651238990000|2022-04-29 13:29:50|192.58|190.18|192.7|190.3|192.94|190.54|192.58|190.18|0
1651239000000|2022-04-29 13:30:00|192.52|190.12|192.7|190.3|192.7|190.3|191.61|189.21|0
1651239010000|2022-04-29 13:30:10|192.46|190.06|192.7|190.3|193.06|190.66|192.46|190.06|0
1651239020000|2022-04-29 13:30:20|193.3|190.9|191.98|189.58|193.3|190.9|191.98|189.58|0
1651239030000|2022-04-29 13:30:30|191.61|189.21|192.46|190.06|192.46|190.06|191.56|189.16|0
1651239040000|2022-04-29 13:30:40|192.22|189.82|191.97|189.57|192.22|189.82|191.73|189.33|0
1651239050000|2022-04-29 13:30:50|192.16|189.76|193.06|190.66|193.06|190.66|192.16|189.76|0
1651239060000|2022-04-29 13:31:00|193.43|191.03|193.91|191.51|193.91|191.51|193.43|191.03|0
1651239070000|2022-04-29 13:31:10|194.64|192.24|193.02|190.62|194.88|192.48|193.02|190.62|0
1651239080000|2022-04-29 13:31:20|192.9|190.5|193.02|190.62|193.02|190.62|192.66|190.26|0
1651239090000|2022-04-29 13:31:30|193.27|190.87|194.25|191.85|194.25|191.85|193.27|190.87|0
1651239100000|2022-04-29 13:31:40|194.12|191.72|193.94|191.54|194.12|191.72|193.94|191.54|0
1651239110000|2022-04-29 13:31:50|194.49|192.09|194|191.6|194.49|192.09|193.76|191.36|0
1651239120000|2022-04-29 13:32:00|194.45|192.05|193.24|190.84|194.45|192.05|193.24|190.84|0
1651239130000|2022-04-29 13:32:10|192.87|190.47|190.82|188.42|192.87|190.47|190.82|188.42|0
1651239140000|2022-04-29 13:32:20|191.06|188.66|190.64|188.24|191.06|188.66|190.64|188.24|0
1651239150000|2022-04-29 13:32:30|190.46|188.06|190.58|188.18|190.7|188.3|190.46|188.06|0
1651239160000|2022-04-29 13:32:40|190.22|187.82|189.92|187.52|190.58|188.18|189.92|187.52|0
1651239170000|2022-04-29 13:32:50|189.8|187.4|189.44|187.04|189.8|187.4|189.26|186.86|0
1651239180000|2022-04-29 13:33:00|188.96|186.56|189.2|186.8|189.2|186.8|188.72|186.32|0
1651239190000|2022-04-29 13:33:10|189.92|187.52|189.32|186.92|189.92|187.52|189.32|186.92|0
1651239200000|2022-04-29 13:33:20|189.2|186.8|189.44|187.04|189.44|187.04|188.96|186.56|0
1651239210000|2022-04-29 13:33:30|189.32|186.92|189.2|186.8|189.32|186.92|189.08|186.68|0
1651239220000|2022-04-29 13:33:40|189.26|186.86|189.92|187.52|189.92|187.52|189.26|186.86|0
1651239230000|2022-04-29 13:33:50|189.08|186.68|188.96|186.56|189.32|186.92|188.96|186.56|0
1651239240000|2022-04-29 13:34:00|188.72|186.32|188.78|186.38|188.78|186.38|188.37|185.97|0
1651239250000|2022-04-29 13:34:10|188.72|186.32|188.72|186.32|188.72|186.32|188.25|185.85|0
1651239260000|2022-04-29 13:34:20|187.65|185.25|188.19|185.79|188.19|185.79|187.65|185.25|0
1651239270000|2022-04-29 13:34:30|188.13|185.73|187.89|185.49|188.13|185.73|187.89|185.49|0
1651239280000|2022-04-29 13:34:40|188.01|185.61|187.89|185.49|188.01|185.61|187.89|185.49|0
1651239290000|2022-04-29 13:34:50|188.25|185.85|188.96|186.56|188.96|186.56|188.25|185.85|0
1651239300000|2022-04-29 13:35:00|188.84|186.44|187.53|185.13|188.84|186.44|187.53|185.13|0
1651239310000|2022-04-29 13:35:10|187.71|185.31|186.7|184.3|187.71|185.31|186.7|184.3|0
1651239320000|2022-04-29 13:35:20|187.65|185.25|188.6|186.2|188.6|186.2|187.48|185.08|0
1651239330000|2022-04-29 13:35:30|188.72|186.32|190.21|187.81|190.21|187.81|188.72|186.32|0
1651239340000|2022-04-29 13:35:40|190.45|188.05|189.02|186.62|190.45|188.05|188.48|186.08|0
1651239350000|2022-04-29 13:35:50|189.07|186.67|189.19|186.79|189.31|186.91|188.95|186.55|0
1651239360000|2022-04-29 13:36:00|189.73|187.33|187.71|185.31|189.73|187.33|187.71|185.31|0
1651239370000|2022-04-29 13:36:10|187.59|185.19|188.06|185.66|188.06|185.66|187.59|185.19|0
1651239380000|2022-04-29 13:36:20|189.73|187.33|189.37|186.97|189.73|187.33|189.37|186.97|0
1651239390000|2022-04-29 13:36:30|189.85|187.45|191.29|188.89|191.41|189.01|189.85|187.45|0
1651239400000|2022-04-29 13:36:40|191.05|188.65|192.01|189.61|192.01|189.61|190.81|188.41|0
1651239410000|2022-04-29 13:36:50|191.89|189.49|191.29|188.89|192.01|189.61|191.17|188.77|0
1651239420000|2022-04-29 13:37:00|191.05|188.65|190.69|188.29|191.77|189.37|190.69|188.29|0
1651239430000|2022-04-29 13:37:10|191.65|189.25|189.73|187.33|191.65|189.25|189.73|187.33|0
1651239440000|2022-04-29 13:37:20|189.85|187.45|189.85|187.45|190.21|187.81|189.85|187.45|0
1651239450000|2022-04-29 13:37:30|190.51|188.11|190.93|188.53|190.93|188.53|190.45|188.05|0
1651239460000|2022-04-29 13:37:40|192.25|189.85|193.1|190.7|193.34|190.94|192.25|189.85|0
1651239470000|2022-04-29 13:37:50|192.98|190.58|192.49|190.09|192.98|190.58|192.49|190.09|0
1651239480000|2022-04-29 13:38:00|192.61|190.21|192.61|190.21|192.61|190.21|191.53|189.13|0
1651239490000|2022-04-29 13:38:10|193.58|191.18|193.83|191.43|193.83|191.43|193.58|191.18|0
1651239500000|2022-04-29 13:38:20|193.58|191.18|193.22|190.82|193.7|191.3|193.22|190.82|0
1651239510000|2022-04-29 13:38:30|192.86|190.46|191.89|189.49|192.86|190.46|191.89|189.49|0
1651239520000|2022-04-29 13:38:40|191.41|189.01|190.99|188.59|191.41|189.01|190.81|188.41|0
1651239530000|2022-04-29 13:38:50|191.05|188.65|191.41|189.01|191.41|189.01|191.05|188.65|0
1651239540000|2022-04-29 13:39:00|190.93|188.53|190.57|188.17|190.93|188.53|190.57|188.17|0
1651239550000|2022-04-29 13:39:10|190.45|188.05|191.41|189.01|191.41|189.01|190.09|187.69|0
1651239570000|2022-04-29 13:39:30|191.29|188.89|192.49|190.09|192.61|190.21|191.29|188.89|0
1651239580000|2022-04-29 13:39:40|191.41|189.01|191.53|189.13|191.53|189.13|191.17|188.77|0
1651239590000|2022-04-29 13:39:50|191.47|189.07|192.25|189.85|192.25|189.85|191.47|189.07|0
1651239600000|2022-04-29 13:40:00|191.89|189.49|190.33|187.93|191.89|189.49|190.21|187.81|0
1651239610000|2022-04-29 13:40:10|190.81|188.41|190.51|188.11|190.87|188.47|190.51|188.11|0
1651239620000|2022-04-29 13:40:20|190.81|188.41|190.33|187.93|190.81|188.41|190.33|187.93|0
1651239630000|2022-04-29 13:40:30|190.69|188.29|190.57|188.17|190.69|188.29|190.33|187.93|0
1651239640000|2022-04-29 13:40:40|191.53|189.13|190.57|188.17|191.59|189.19|190.57|188.17|0
1651239650000|2022-04-29 13:40:50|189.91|187.51|190.81|188.41|190.81|188.41|189.91|187.51|0
1651239660000|2022-04-29 13:41:00|191.89|189.49|190.69|188.29|191.89|189.49|190.69|188.29|0
1651239670000|2022-04-29 13:41:10|190.45|188.05|190.57|188.17|190.81|188.41|190.45|188.05|0
1651239680000|2022-04-29 13:41:20|191.05|188.65|190.69|188.29|191.35|188.95|190.69|188.29|0
1651239690000|2022-04-29 13:41:30|191.17|188.77|189.91|187.51|191.17|188.77|189.91|187.51|0
1651239700000|2022-04-29 13:41:40|189.61|187.21|189.97|187.57|190.03|187.63|189.61|187.21|0
1651239710000|2022-04-29 13:41:50|190.81|188.41|190.21|187.81|190.81|188.41|190.09|187.69|0
1651239720000|2022-04-29 13:42:00|190.75|188.35|191.41|189.01|191.89|189.49|190.75|188.35|0
1651239730000|2022-04-29 13:42:10|191.53|189.13|191.41|189.01|191.53|189.13|191.17|188.77|0
1651239740000|2022-04-29 13:42:20|190.99|188.59|191.04|188.64|191.17|188.77|190.99|188.59|0
1651239750000|2022-04-29 13:42:30|190.92|188.52|191.53|189.13|191.53|189.13|190.92|188.52|0
1651239760000|2022-04-29 13:42:40|191.29|188.89|191.65|189.25|191.65|189.25|191.29|188.89|0
1651239770000|2022-04-29 13:42:50|191.41|189.01|190.8|188.4|191.41|189.01|190.8|188.4|0
1651239780000|2022-04-29 13:43:00|191.41|189.01|193.46|191.06|193.46|191.06|191.41|189.01|0
1651239790000|2022-04-29 13:43:10|194.31|191.91|194.43|192.03|194.55|192.15|194.31|191.91|0
1651239800000|2022-04-29 13:43:20|194.67|192.27|194.67|192.27|194.67|192.27|194.31|191.91|0
1651239810000|2022-04-29 13:43:30|194.79|192.39|195.04|192.64|195.04|192.64|194.61|192.21|0
1651239820000|2022-04-29 13:43:40|194.67|192.27|194.79|192.39|194.79|192.39|194.67|192.27|0
1651239830000|2022-04-29 13:43:50|195.04|192.64|193.94|191.54|195.04|192.64|193.94|191.54|0
1651239840000|2022-04-29 13:44:00|194.43|192.03|195.04|192.64|195.04|192.64|194.43|192.03|0
1651239850000|2022-04-29 13:44:10|195.28|192.88|195.04|192.64|195.28|192.88|194.79|192.39|0
1651239860000|2022-04-29 13:44:20|195.16|192.76|195.28|192.88|195.28|192.88|195.1|192.7|0
1651239870000|2022-04-29 13:44:30|195.4|193|196.26|193.86|196.26|193.86|195.4|193|0
1651239880000|2022-04-29 13:44:40|196.62|194.22|196.81|194.41|196.81|194.41|196.44|194.04|0
1651239890000|2022-04-29 13:44:50|196.87|194.47|196.26|193.86|196.93|194.53|196.26|193.86|0
1651239900000|2022-04-29 13:45:00|196.57|194.17|197.55|195.15|197.55|195.15|196.57|194.17|0
1651239910000|2022-04-29 13:45:10|196.93|194.53|196.87|194.47|197.11|194.71|196.87|194.47|0
1651239920000|2022-04-29 13:45:20|196.01|193.61|196.5|194.1|196.5|194.1|195.77|193.37|0
1651239930000|2022-04-29 13:45:30|196.87|194.47|195.52|193.12|196.87|194.47|195.52|193.12|0
1651239940000|2022-04-29 13:45:40|195.4|193|195.03|192.63|195.4|193|195.03|192.63|0
1651239950000|2022-04-29 13:45:50|194.79|192.39|194.3|191.9|194.79|192.39|193.94|191.54|0
1651239960000|2022-04-29 13:46:00|194.06|191.66|194.49|192.09|194.49|192.09|193.33|190.93|0
1651239970000|2022-04-29 13:46:10|194.55|192.15|196.01|193.61|196.01|193.61|194.55|192.15|0
1651239980000|2022-04-29 13:46:20|195.28|192.88|195.4|193|195.4|193|194.55|192.15|0
1651239990000|2022-04-29 13:46:30|195.28|192.88|196.01|193.61|196.01|193.61|195.28|192.88|0
1651240000000|2022-04-29 13:46:40|196.26|193.86|195.52|193.12|196.26|193.86|195.52|193.12|0
1651240010000|2022-04-29 13:46:50|195.16|192.76|195.95|193.55|195.95|193.55|195.16|192.76|0
1651240020000|2022-04-29 13:47:00|196.01|193.61|195.89|193.49|196.07|193.67|195.64|193.24|0
1651240030000|2022-04-29 13:47:10|195.4|193|196.38|193.98|196.38|193.98|195.4|193|0
1651240040000|2022-04-29 13:47:20|196.25|193.85|196.13|193.73|196.25|193.85|195.77|193.37|0
1651240050000|2022-04-29 13:47:30|196.25|193.85|196.99|194.59|196.99|194.59|196.13|193.73|0
1651240060000|2022-04-29 13:47:40|196.38|193.98|195.4|193|196.38|193.98|195.4|193|0
1651240070000|2022-04-29 13:47:50|195.15|192.75|195.28|192.88|195.4|193|195.15|192.75|0
1651240080000|2022-04-29 13:48:00|195.52|193.12|195.28|192.88|195.52|193.12|195.28|192.88|0
1651240090000|2022-04-29 13:48:10|195.03|192.63|194.79|192.39|195.03|192.63|194.79|192.39|0
1651240100000|2022-04-29 13:48:20|194.73|192.33|194.67|192.27|195.03|192.63|194.67|192.27|0
1651240110000|2022-04-29 13:48:30|194.79|192.39|194.55|192.15|194.79|192.39|194.18|191.78|0
1651240120000|2022-04-29 13:48:40|195.03|192.63|194.18|191.78|195.03|192.63|194.18|191.78|0
1651240130000|2022-04-29 13:48:50|194.3|191.9|194.18|191.78|194.42|192.02|194.18|191.78|0
1651240140000|2022-04-29 13:49:00|194.42|192.02|194.42|192.02|194.42|192.02|194.06|191.66|0
1651240150000|2022-04-29 13:49:10|194.06|191.66|194.18|191.78|194.42|192.02|194.06|191.66|0
1651240160000|2022-04-29 13:49:20|194.42|192.02|195.15|192.75|195.4|193|194.42|192.02|0
1651240170000|2022-04-29 13:49:30|194.54|192.14|194.67|192.27|194.67|192.27|194.3|191.9|0
1651240180000|2022-04-29 13:49:40|194.18|191.78|192.36|189.96|194.18|191.78|192.36|189.96|0
1651240190000|2022-04-29 13:49:50|193.09|190.69|193.57|191.17|193.57|191.17|192.97|190.57|0
1651240200000|2022-04-29 13:50:00|193.82|191.42|192.91|190.51|193.82|191.42|192.91|190.51|0
1651240210000|2022-04-29 13:50:10|193.21|190.81|192.12|189.72|193.21|190.81|192.12|189.72|0
1651240220000|2022-04-29 13:50:20|191.28|188.88|191.4|189|191.4|189|191.28|188.88|0
1651240230000|2022-04-29 13:50:30|191.52|189.12|193.21|190.81|193.21|190.81|191.52|189.12|0
1651240240000|2022-04-29 13:50:40|192.48|190.08|192.36|189.96|192.48|190.08|192.36|189.96|0
1651240250000|2022-04-29 13:50:50|192|189.6|192|189.6|192.48|190.08|191.76|189.36|0
1651240260000|2022-04-29 13:51:00|192.24|189.84|192.72|190.32|192.72|190.32|192.12|189.72|0
1651240270000|2022-04-29 13:51:10|192.6|190.2|192.6|190.2|192.72|190.32|192.36|189.96|0
1651240280000|2022-04-29 13:51:20|192.97|190.57|193.09|190.69|193.21|190.81|192.97|190.57|0
1651240290000|2022-04-29 13:51:30|192.84|190.44|192.97|190.57|192.97|190.57|192.24|189.84|0
1651240300000|2022-04-29 13:51:40|193.33|190.93|194.3|191.9|194.3|191.9|193.15|190.75|0
1651240310000|2022-04-29 13:51:50|194.18|191.78|193.81|191.41|194.42|192.02|193.81|191.41|0
1651240320000|2022-04-29 13:52:00|193.93|191.53|194.06|191.66|194.06|191.66|193.81|191.41|0
1651240330000|2022-04-29 13:52:10|193.81|191.41|195.27|192.87|195.27|192.87|193.81|191.41|0
1651240340000|2022-04-29 13:52:20|194.79|192.39|195.03|192.63|195.39|192.99|194.79|192.39|0
1651240350000|2022-04-29 13:52:30|194.79|192.39|195.03|192.63|195.15|192.75|194.54|192.14|0
1651240360000|2022-04-29 13:52:40|194.52|192.12|193.66|191.26|194.52|192.12|193.66|191.26|0
1651240370000|2022-04-29 13:52:50|194.93|192.53|194.44|192.04|195.11|192.71|194.44|192.04|0
1651240380000|2022-04-29 13:53:00|194.08|191.68|193.1|190.7|194.08|191.68|193.1|190.7|0
1651240390000|2022-04-29 13:53:10|193.71|191.31|194.2|191.8|194.2|191.8|193.71|191.31|0
1651240400000|2022-04-29 13:53:20|193.47|191.07|193.83|191.43|193.83|191.43|193.23|190.83|0
1651240410000|2022-04-29 13:53:30|194.08|191.68|194.08|191.68|194.2|191.8|194.08|191.68|0
1651240420000|2022-04-29 13:53:40|194.02|191.62|193.05|190.65|194.32|191.92|193.05|190.65|0
1651240430000|2022-04-29 13:53:50|192.5|190.1|193.83|191.43|193.83|191.43|192.5|190.1|0
1651240440000|2022-04-29 13:54:00|194.32|191.92|193.68|191.28|194.32|191.92|193.56|191.16|0
1651240450000|2022-04-29 13:54:10|193.92|191.52|192.95|190.55|193.92|191.52|192.95|190.55|0
1651240460000|2022-04-29 13:54:20|193.56|191.16|193.8|191.4|193.8|191.4|193.44|191.04|0
1651240470000|2022-04-29 13:54:30|194.04|191.64|193.56|191.16|194.04|191.64|193.56|191.16|0
1651240480000|2022-04-29 13:54:40|192.95|190.55|191.98|189.58|192.95|190.55|191.98|189.58|0
1651240490000|2022-04-29 13:54:50|192.47|190.07|192.34|189.94|192.59|190.19|192.34|189.94|0
1651240500000|2022-04-29 13:55:00|191.5|189.1|190.54|188.14|191.5|189.1|190.54|188.14|0
1651240510000|2022-04-29 13:55:10|190.3|187.9|190.3|187.9|190.54|188.14|190.3|187.9|0
1651240520000|2022-04-29 13:55:20|189.7|187.3|189.58|187.18|189.82|187.42|189.58|187.18|0
1651240530000|2022-04-29 13:55:30|189.34|186.94|189.94|187.54|189.94|187.54|189.22|186.82|0
1651240540000|2022-04-29 13:55:40|189.82|187.42|189.1|186.7|189.82|187.42|188.98|186.58|0
1651240550000|2022-04-29 13:55:50|188.5|186.1|187.67|185.27|188.5|186.1|187.67|185.27|0
1651240560000|2022-04-29 13:56:00|187.07|184.67|187.07|184.67|187.07|184.67|187.07|184.67|0
1651240570000|2022-04-29 13:56:10|185.89|183.49|185.42|183.02|185.89|183.49|185.42|183.02|0
1651240580000|2022-04-29 13:56:20|185.18|182.78|184.13|181.73|185.3|182.9|184.13|181.73|0
1651240590000|2022-04-29 13:56:30|184.59|182.19|184.36|181.96|184.71|182.31|184.36|181.96|0
1651240600000|2022-04-29 13:56:40|184.24|181.84|184.13|181.73|184.48|182.08|184.13|181.73|0
1651240610000|2022-04-29 13:56:50|184.48|182.08|183.77|181.37|184.48|182.08|183.77|181.37|0
1651240620000|2022-04-29 13:57:00|183.66|181.26|184.01|181.61|184.12|181.72|183.66|181.26|0
1651240630000|2022-04-29 13:57:10|182.84|180.44|186.02|183.62|186.02|183.62|182.6|180.2|0
1651240640000|2022-04-29 13:57:20|186.26|183.86|185.44|183.04|186.26|183.86|185.44|183.04|0
1651240650000|2022-04-29 13:57:30|185.79|183.39|185.67|183.27|185.79|183.39|185.67|183.27|0
1651240660000|2022-04-29 13:57:40|185.91|183.51|185.97|183.57|186.02|183.62|185.91|183.51|0
1651240670000|2022-04-29 13:57:50|183.22|180.82|184.04|181.64|184.39|181.99|183.22|180.82|0
1651240680000|2022-04-29 13:58:00|183.92|181.52|184.04|181.64|184.04|181.64|183.69|181.29|0
1651240690000|2022-04-29 13:58:10|183.69|181.29|181.41|179.01|183.69|181.29|181.41|179.01|0
1651240700000|2022-04-29 13:58:20|181.35|178.95|181.9|179.5|182.01|179.61|181.35|178.95|0
1651240710000|2022-04-29 13:58:30|181.96|179.56|181.9|179.5|182.01|179.61|181.9|179.5|0
1651240720000|2022-04-29 13:58:40|182.13|179.73|182.01|179.61|182.6|180.2|182.01|179.61|0
1651240730000|2022-04-29 13:58:50|181.9|179.5|181.96|179.56|182.01|179.61|181.78|179.38|0
1651240740000|2022-04-29 13:59:00|182.01|179.61|181.78|179.38|182.01|179.61|181.66|179.26|0
1651240750000|2022-04-29 13:59:10|181.55|179.15|181.55|179.15|181.55|179.15|181.43|179.03|0
1651240760000|2022-04-29 13:59:20|181.66|179.26|181.31|178.91|181.66|179.26|181.31|178.91|0
1651240770000|2022-04-29 13:59:30|181.2|178.8|180.38|177.98|181.2|178.8|180.38|177.98|0
1651240780000|2022-04-29 13:59:40|180.73|178.33|181.61|179.21|182.36|179.96|180.73|178.33|0
1651240790000|2022-04-29 13:59:50|181.43|179.03|181.14|178.74|181.43|179.03|181.14|178.74|0
1651240800000|2022-04-29 14:00:00|181.08|178.68|180.85|178.45|181.08|178.68|180.61|178.21|0
1651240810000|2022-04-29 14:00:10|180.5|178.1|181.08|178.68|181.54|179.14|180.5|178.1|0
1651240820000|2022-04-29 14:00:20|181.31|178.91|181.78|179.38|181.89|179.49|181.31|178.91|0
1651240830000|2022-04-29 14:00:30|181.66|179.26|182.01|179.61|182.01|179.61|181.66|179.26|0
1651240840000|2022-04-29 14:00:40|181.43|179.03|181.89|179.49|181.89|179.49|181.43|179.03|0
1651240850000|2022-04-29 14:00:50|181.49|179.09|182.48|180.08|182.48|180.08|181.49|179.09|0
1651240860000|2022-04-29 14:01:00|182.01|179.61|182.71|180.31|182.71|180.31|182.01|179.61|0
1651240870000|2022-04-29 14:01:10|182.6|180.2|182.95|180.55|182.95|180.55|182.6|180.2|0
1651240880000|2022-04-29 14:01:20|183.18|180.78|183.89|181.49|183.89|181.49|182.95|180.55|0
1651240890000|2022-04-29 14:01:30|184.48|182.08|184.59|182.19|184.59|182.19|184.48|182.08|0
1651240900000|2022-04-29 14:01:40|183.89|181.49|184.48|182.08|184.48|182.08|183.89|181.49|0
1651240910000|2022-04-29 14:01:50|184.36|181.96|184.83|182.43|184.83|182.43|184.36|181.96|0
1651240920000|2022-04-29 14:02:00|184.24|181.84|183.53|181.13|184.36|181.96|183.53|181.13|0
1651240930000|2022-04-29 14:02:10|182.71|180.31|182.71|180.31|182.83|180.43|182.59|180.19|0
1651240940000|2022-04-29 14:02:20|182.59|180.19|182.77|180.37|182.83|180.43|182.48|180.08|0
1651240950000|2022-04-29 14:02:30|182.71|180.31|182.59|180.19|182.71|180.31|182.54|180.14|0
1651240960000|2022-04-29 14:02:40|182.95|180.55|183.65|181.25|183.65|181.25|182.95|180.55|0
1651240970000|2022-04-29 14:02:50|184.12|181.72|184.71|182.31|184.71|182.31|184|181.6|0
1651240980000|2022-04-29 14:03:00|184.83|182.43|184.77|182.37|184.83|182.43|184.59|182.19|0
1651240990000|2022-04-29 14:03:10|184.24|181.84|183.59|181.19|184.24|181.84|183.59|181.19|0
1651241000000|2022-04-29 14:03:20|183.18|180.78|182.83|180.43|183.3|180.9|182.71|180.31|0
1651241010000|2022-04-29 14:03:30|182.59|180.19|182.71|180.31|182.71|180.31|182.24|179.84|0
1651241020000|2022-04-29 14:03:40|183.06|180.66|183.41|181.01|183.53|181.13|183.06|180.66|0
1651241030000|2022-04-29 14:03:50|183.3|180.9|184.36|181.96|184.36|181.96|183.3|180.9|0
1651241040000|2022-04-29 14:04:00|184|181.6|183.41|181.01|184|181.6|183.41|181.01|0
1651241050000|2022-04-29 14:04:10|184.24|181.84|184.12|181.72|184.24|181.84|184|181.6|0
1651241060000|2022-04-29 14:04:20|184.36|181.96|184.47|182.07|184.59|182.19|184.36|181.96|0
1651241070000|2022-04-29 14:04:30|184.36|181.96|184.36|181.96|184.59|182.19|184.36|181.96|0
1651241080000|2022-04-29 14:04:40|184.83|182.43|184.83|182.43|184.83|182.43|184.36|181.96|0
1651241090000|2022-04-29 14:04:50|184.71|182.31|184.47|182.07|184.83|182.43|184.47|182.07|0
1651241100000|2022-04-29 14:05:00|184.59|182.19|184.71|182.31|184.71|182.31|184.47|182.07|0
1651241110000|2022-04-29 14:05:10|184.83|182.43|185.18|182.78|185.3|182.9|184.71|182.31|0
1651241120000|2022-04-29 14:05:20|184.83|182.43|184.47|182.07|184.83|182.43|184.35|181.95|0
1651241130000|2022-04-29 14:05:30|184|181.6|184.24|181.84|184.24|181.84|184|181.6|0
1651241140000|2022-04-29 14:05:40|184.59|182.19|185.3|182.9|185.3|182.9|184.59|182.19|0
1651241150000|2022-04-29 14:05:50|184.94|182.54|185.18|182.78|185.18|182.78|184.94|182.54|0
1651241160000|2022-04-29 14:06:00|184.83|182.43|184.59|182.19|184.83|182.43|184.24|181.84|0
1651241170000|2022-04-29 14:06:10|184.83|182.43|185.42|183.02|185.42|183.02|184.83|182.43|0
1651241180000|2022-04-29 14:06:20|185.77|183.37|186.37|183.97|186.37|183.97|185.77|183.37|0
1651241190000|2022-04-29 14:06:30|186.48|184.08|185.54|183.14|186.48|184.08|185.54|183.14|0
1651241200000|2022-04-29 14:06:40|185.83|183.43|185.89|183.49|185.89|183.49|185.42|183.02|0
1651241210000|2022-04-29 14:06:50|185.65|183.25|185.77|183.37|186.37|183.97|185.65|183.25|0
1651241220000|2022-04-29 14:07:00|186.43|184.03|186.25|183.85|186.6|184.2|186.25|183.85|0
1651241230000|2022-04-29 14:07:10|186.01|183.61|186.48|184.08|186.6|184.2|185.77|183.37|0
1651241240000|2022-04-29 14:07:20|186.36|183.96|186.48|184.08|186.6|184.2|186.25|183.85|0
1651241250000|2022-04-29 14:07:30|186.43|184.03|186.72|184.32|186.72|184.32|186.36|183.96|0
1651241260000|2022-04-29 14:07:40|186.6|184.2|186.72|184.32|186.72|184.32|186.6|184.2|0
1651241270000|2022-04-29 14:07:50|187.44|185.04|187.32|184.92|187.44|185.04|187.2|184.8|0
1651241280000|2022-04-29 14:08:00|187.26|184.86|187.44|185.04|187.44|185.04|187.26|184.86|0
1651241290000|2022-04-29 14:08:10|187.32|184.92|187.32|184.92|187.44|185.04|187.32|184.92|0
1651241300000|2022-04-29 14:08:20|187.44|185.04|188.45|186.05|188.45|186.05|187.44|185.04|0
1651241310000|2022-04-29 14:08:30|188.51|186.11|188.63|186.23|188.63|186.23|188.27|185.87|0
1651241320000|2022-04-29 14:08:40|188.39|185.99|188.39|185.99|188.39|185.99|188.03|185.63|0
1651241330000|2022-04-29 14:08:50|188.63|186.23|188.09|185.69|188.87|186.47|188.03|185.63|0
1651241340000|2022-04-29 14:09:00|187.55|185.15|188.63|186.23|188.75|186.35|187.55|185.15|0
1651241350000|2022-04-29 14:09:10|188.39|185.99|188.63|186.23|188.63|186.23|188.39|185.99|0
1651241360000|2022-04-29 14:09:20|188.51|186.11|188.27|185.87|188.51|186.11|188.27|185.87|0
1651241370000|2022-04-29 14:09:30|188.15|185.75|188.03|185.63|188.51|186.11|187.91|185.51|0
1651241380000|2022-04-29 14:09:40|187.67|185.27|187.5|185.1|187.91|185.51|187.5|185.1|0
1651241390000|2022-04-29 14:09:50|186.36|183.96|186.84|184.44|186.84|184.44|186.36|183.96|0
1651241400000|2022-04-29 14:10:00|186.6|184.2|186.12|183.72|186.6|184.2|186.12|183.72|0
1651241410000|2022-04-29 14:10:10|185.77|183.37|185.06|182.66|185.77|183.37|185.06|182.66|0
1651241420000|2022-04-29 14:10:20|185.3|182.9|184.7|182.3|185.53|183.13|184.7|182.3|0
1651241430000|2022-04-29 14:10:30|184.94|182.54|185.77|183.37|185.77|183.37|184.94|182.54|0
1651241440000|2022-04-29 14:10:40|186.01|183.61|185.18|182.78|186.01|183.61|185.18|182.78|0
1651241450000|2022-04-29 14:10:50|185.77|183.37|186.72|184.32|186.72|184.32|185.77|183.37|0
1651241460000|2022-04-29 14:11:00|186.6|184.2|187.31|184.91|187.31|184.91|186.6|184.2|0
1651241470000|2022-04-29 14:11:10|187.67|185.27|188.15|185.75|188.39|185.99|187.67|185.27|0
1651241480000|2022-04-29 14:11:20|188.03|185.63|188.63|186.23|188.63|186.23|187.55|185.15|0
1651241490000|2022-04-29 14:11:30|188.75|186.35|188.03|185.63|188.75|186.35|188.03|185.63|0
1651241500000|2022-04-29 14:11:40|188.39|185.99|188.51|186.11|188.51|186.11|188.21|185.81|0
1651241510000|2022-04-29 14:11:50|188.75|186.35|188.75|186.35|188.81|186.41|188.75|186.35|0
1651241520000|2022-04-29 14:12:00|188.27|185.87|188.03|185.63|188.39|185.99|188.03|185.63|0
1651241530000|2022-04-29 14:12:10|187.55|185.15|187.55|185.15|187.55|185.15|187.19|184.79|0
1651241540000|2022-04-29 14:12:20|187.73|185.33|188.45|186.05|188.45|186.05|187.73|185.33|0
1651241550000|2022-04-29 14:12:30|188.33|185.93|188.51|186.11|188.51|186.11|187.97|185.57|0
1651241560000|2022-04-29 14:12:40|188.81|186.41|188.63|186.23|188.99|186.59|188.63|186.23|0
1651241570000|2022-04-29 14:12:50|188.51|186.11|188.51|186.11|188.75|186.35|188.51|186.11|0
1651241580000|2022-04-29 14:13:00|187.67|185.27|187.07|184.67|187.67|185.27|186.95|184.55|0
1651241590000|2022-04-29 14:13:10|187.55|185.15|186.72|184.32|187.55|185.15|186.72|184.32|0
1651241600000|2022-04-29 14:13:20|186.36|183.96|186.84|184.44|186.84|184.44|186.36|183.96|0
1651241610000|2022-04-29 14:13:30|186.6|184.2|186.48|184.08|186.72|184.32|186.42|184.02|0
1651241620000|2022-04-29 14:13:40|186.95|184.55|188.03|185.63|188.03|185.63|186.95|184.55|0
1651241630000|2022-04-29 14:13:50|187.97|185.57|187.67|185.27|187.97|185.57|187.67|185.27|0
1651241640000|2022-04-29 14:14:00|187.55|185.15|187.49|185.09|187.73|185.33|187.49|185.09|0
1651241650000|2022-04-29 14:14:10|187.79|185.39|187.31|184.91|187.79|185.39|187.07|184.67|0
1651241660000|2022-04-29 14:14:20|187.13|184.73|188.15|185.75|188.15|185.75|187.13|184.73|0
1651241670000|2022-04-29 14:14:30|188.57|186.17|188.09|185.69|188.57|186.17|188.09|185.69|0
1651241680000|2022-04-29 14:14:40|188.03|185.63|187.67|185.27|188.03|185.63|187.67|185.27|0
1651241690000|2022-04-29 14:14:50|187.43|185.03|187.67|185.27|187.67|185.27|187.31|184.91|0
1651241700000|2022-04-29 14:15:00|187.91|185.51|186.95|184.55|187.91|185.51|186.95|184.55|0
1651241710000|2022-04-29 14:15:10|187.31|184.91|186.95|184.55|187.43|185.03|186.95|184.55|0
1651241720000|2022-04-29 14:15:20|186.6|184.2|185.29|182.89|186.6|184.2|185.29|182.89|0
1651241730000|2022-04-29 14:15:30|184.46|182.06|185.29|182.89|185.29|182.89|184.46|182.06|0
1651241740000|2022-04-29 14:15:40|185.76|183.36|186.83|184.43|186.83|184.43|185.76|183.36|0
1651241750000|2022-04-29 14:15:50|187.07|184.67|188.38|185.98|188.38|185.98|187.07|184.67|0
1651241760000|2022-04-29 14:16:00|189.1|186.7|189.94|187.54|189.94|187.54|189.1|186.7|0
1651241770000|2022-04-29 14:16:10|189.46|187.06|190.55|188.15|190.55|188.15|189.46|187.06|0
1651241780000|2022-04-29 14:16:20|190.31|187.91|192.24|189.84|192.24|189.84|190.31|187.91|0
1651241790000|2022-04-29 14:16:30|192.97|190.57|192.48|190.08|192.97|190.57|192.48|190.08|0
1651241800000|2022-04-29 14:16:40|192.24|189.84|192.24|189.84|192.61|190.21|192.12|189.72|0
1651241810000|2022-04-29 14:16:50|192.43|190.03|192.73|190.33|192.85|190.45|192.43|190.03|0
1651241820000|2022-04-29 14:17:00|193.34|190.94|192.61|190.21|193.52|191.12|192.61|190.21|0
1651241830000|2022-04-29 14:17:10|192.85|190.45|193.34|190.94|193.34|190.94|192.61|190.21|0
1651241840000|2022-04-29 14:17:20|194.07|191.67|193.09|190.69|194.07|191.67|193.09|190.69|0
1651241850000|2022-04-29 14:17:30|192.85|190.45|193.95|191.55|193.95|191.55|192.85|190.45|0
1651241860000|2022-04-29 14:17:40|193.82|191.42|194.8|192.4|195.17|192.77|193.82|191.42|0
1651241870000|2022-04-29 14:17:50|194.68|192.28|194.92|192.52|195.29|192.89|194.68|192.28|0
1651241880000|2022-04-29 14:18:00|195.05|192.65|194.43|192.03|195.05|192.65|194.43|192.03|0
1651241890000|2022-04-29 14:18:10|194.5|192.1|194.31|191.91|194.5|192.1|194.25|191.85|0
1651241900000|2022-04-29 14:18:20|194.43|192.03|194.5|192.1|194.5|192.1|194.19|191.79|0
1651241910000|2022-04-29 14:18:30|194.43|192.03|194.92|192.52|194.92|192.52|194.43|192.03|0
1651241920000|2022-04-29 14:18:40|195.41|193.01|195.78|193.38|195.78|193.38|195.29|192.89|0
1651241930000|2022-04-29 14:18:50|195.41|193.01|195.91|193.51|195.91|193.51|195.41|193.01|0
1651241940000|2022-04-29 14:19:00|196.03|193.63|197.33|194.93|197.33|194.93|196.03|193.63|0
1651241950000|2022-04-29 14:19:10|197.14|194.74|197.51|195.11|197.51|195.11|197.14|194.74|0
1651241960000|2022-04-29 14:19:20|197.63|195.23|197.14|194.74|197.63|195.23|197.14|194.74|0
1651241970000|2022-04-29 14:19:30|196.89|194.49|197.63|195.23|197.63|195.23|196.89|194.49|0
1651241980000|2022-04-29 14:19:40|197.51|195.11|197.38|194.98|197.63|195.23|197.26|194.86|0
1651241990000|2022-04-29 14:19:50|197.32|194.92|197.01|194.61|197.88|195.48|197.01|194.61|0
1651242000000|2022-04-29 14:20:00|197.51|195.11|197.38|194.98|197.51|195.11|197.01|194.61|0
1651242010000|2022-04-29 14:20:10|197.63|195.23|197.2|194.8|197.63|195.23|197.2|194.8|0
1651242020000|2022-04-29 14:20:20|197.51|195.11|197.51|195.11|197.63|195.23|197.51|195.11|0
1651242030000|2022-04-29 14:20:30|197.2|194.8|197.26|194.86|197.26|194.86|196.58|194.18|0
1651242040000|2022-04-29 14:20:40|197.51|195.11|197.26|194.86|197.75|195.35|197.26|194.86|0
1651242050000|2022-04-29 14:20:50|197.38|194.98|197.51|195.11|197.51|195.11|197.38|194.98|0
1651242060000|2022-04-29 14:21:00|197.75|195.35|198.13|195.73|198.25|195.85|197.75|195.35|0
1651242070000|2022-04-29 14:21:10|197.88|195.48|198.5|196.1|198.5|196.1|197.88|195.48|0
1651242080000|2022-04-29 14:21:20|198.25|195.85|197.26|194.86|198.25|195.85|197.26|194.86|0
1651242090000|2022-04-29 14:21:30|197.2|194.8|197.57|195.17|198.25|195.85|197.2|194.8|0
1651242100000|2022-04-29 14:21:40|197.51|195.11|197.51|195.11|197.88|195.48|197.51|195.11|0
1651242110000|2022-04-29 14:21:50|197.88|195.48|197.26|194.86|198|195.6|197.26|194.86|0
1651242120000|2022-04-29 14:22:00|197.38|194.98|196.89|194.49|197.38|194.98|196.64|194.24|0
1651242130000|2022-04-29 14:22:10|196.83|194.43|196.76|194.36|196.83|194.43|196.15|193.75|0
1651242140000|2022-04-29 14:22:20|197.01|194.61|197.75|195.35|197.75|195.35|197.01|194.61|0
1651242150000|2022-04-29 14:22:30|197.63|195.23|197.88|195.48|197.88|195.48|197.63|195.23|0
1651242160000|2022-04-29 14:22:40|197.63|195.23|197.88|195.48|197.88|195.48|197.38|194.98|0
1651242170000|2022-04-29 14:22:50|197.75|195.35|197.63|195.23|198.25|195.85|197.63|195.23|0
1651242180000|2022-04-29 14:23:00|197.88|195.48|198|195.6|198|195.6|197.75|195.35|0
1651242190000|2022-04-29 14:23:10|197.63|195.23|198.37|195.97|198.37|195.97|197.63|195.23|0
1651242200000|2022-04-29 14:23:20|198.25|195.85|198|195.6|198.25|195.85|198|195.6|0
1651242210000|2022-04-29 14:23:30|198.19|195.79|198.62|196.22|198.62|196.22|198.19|195.79|0
1651242220000|2022-04-29 14:23:40|198.74|196.34|198.74|196.34|198.74|196.34|198.74|196.34|0
1651242230000|2022-04-29 14:23:50|199.12|196.72|199.49|197.09|199.61|197.21|199.12|196.72|0
1651242240000|2022-04-29 14:24:00|199.61|197.21|199.61|197.21|199.99|197.59|199.61|197.21|0
1651242250000|2022-04-29 14:24:10|199.37|196.97|199.49|197.09|199.61|197.21|199.37|196.97|0
1651242260000|2022-04-29 14:24:20|199.37|196.97|200.36|197.96|200.36|197.96|199.37|196.97|0
1651242270000|2022-04-29 14:24:30|199.49|197.09|199.49|197.09|199.99|197.59|199.49|197.09|0
1651242280000|2022-04-29 14:24:40|198.87|196.47|198.5|196.1|198.87|196.47|198.37|195.97|0
1651242290000|2022-04-29 14:24:50|198.37|195.97|198.74|196.34|198.74|196.34|198.12|195.72|0
1651242300000|2022-04-29 14:25:00|198.99|196.59|198.99|196.59|198.99|196.59|198.87|196.47|0
1651242310000|2022-04-29 14:25:10|198.62|196.22|198.25|195.85|198.74|196.34|198.12|195.72|0
1651242320000|2022-04-29 14:25:20|198.62|196.22|199.24|196.84|199.24|196.84|198.49|196.09|0
1651242330000|2022-04-29 14:25:30|199.86|197.46|200.11|197.71|200.11|197.71|199.86|197.46|0
1651242340000|2022-04-29 14:25:40|199.74|197.34|199.74|197.34|200.05|197.65|199.74|197.34|0
1651242350000|2022-04-29 14:25:50|199.86|197.46|199.49|197.09|200.05|197.65|199.49|197.09|0
1651242360000|2022-04-29 14:26:00|199.12|196.72|199.61|197.21|199.61|197.21|199.12|196.72|0
1651242370000|2022-04-29 14:26:10|199.74|197.34|199.61|197.21|199.74|197.34|199.49|197.09|0
1651242380000|2022-04-29 14:26:20|199.74|197.34|199.61|197.21|199.74|197.34|199.49|197.09|0
1651242390000|2022-04-29 14:26:30|199.24|196.84|199.61|197.21|199.61|197.21|198.99|196.59|0
1651242400000|2022-04-29 14:26:40|199.8|197.4|199.61|197.21|199.8|197.4|199.24|196.84|0
1651242410000|2022-04-29 14:26:50|199.74|197.34|200.24|197.84|200.36|197.96|199.74|197.34|0
1651242420000|2022-04-29 14:27:00|201.11|198.71|200.74|198.34|201.11|198.71|200.49|198.09|0
1651242430000|2022-04-29 14:27:10|200.86|198.46|200.86|198.46|201.05|198.65|200.86|198.46|0
1651242440000|2022-04-29 14:27:20|201.11|198.71|201.24|198.84|201.61|199.21|201.11|198.71|0
1651242450000|2022-04-29 14:27:30|200.99|198.59|201.49|199.09|201.49|199.09|200.99|198.59|0
1651242460000|2022-04-29 14:27:40|201.11|198.71|201.24|198.84|201.61|199.21|201.11|198.71|0
1651242470000|2022-04-29 14:27:50|201.36|198.96|201.24|198.84|201.36|198.96|201.24|198.84|0
1651242480000|2022-04-29 14:28:00|202.11|199.71|201.86|199.46|202.11|199.71|201.49|199.09|0
1651242490000|2022-04-29 14:28:10|201.99|199.59|201.99|199.59|202.05|199.65|201.74|199.34|0
1651242500000|2022-04-29 14:28:20|201.86|199.46|202.74|200.34|202.99|200.59|201.86|199.46|0
1651242510000|2022-04-29 14:28:30|202.87|200.47|202.99|200.59|202.99|200.59|202.87|200.47|0
1651242520000|2022-04-29 14:28:40|202.87|200.47|203.12|200.72|203.12|200.72|202.87|200.47|0
1651242530000|2022-04-29 14:28:50|203.25|200.85|203.63|201.23|203.63|201.23|203.12|200.72|0
1651242540000|2022-04-29 14:29:00|203.88|201.48|203.37|200.97|203.88|201.48|203.37|200.97|0
1651242550000|2022-04-29 14:29:10|203.12|200.72|203.25|200.85|203.37|200.97|203.12|200.72|0
1651242560000|2022-04-29 14:29:20|203.12|200.72|203.5|201.1|203.5|201.1|203.12|200.72|0
1651242570000|2022-04-29 14:29:30|202.99|200.59|202.74|200.34|202.99|200.59|202.62|200.22|0
1651242580000|2022-04-29 14:29:40|202.62|200.22|202.62|200.22|202.74|200.34|202.62|200.22|0
1651242590000|2022-04-29 14:29:50|202.74|200.34|203.12|200.72|203.12|200.72|202.74|200.34|0
1651242600000|2022-04-29 14:30:00|203.88|201.48|202.99|200.59|204|201.6|202.99|200.59|0
1651242610000|2022-04-29 14:30:10|202.87|200.47|203.62|201.22|203.62|201.22|202.87|200.47|0
1651242620000|2022-04-29 14:30:20|203.5|201.1|203.25|200.85|203.62|201.22|203.25|200.85|0
1651242630000|2022-04-29 14:30:30|203.5|201.1|202.74|200.34|203.62|201.22|202.74|200.34|0
1651242640000|2022-04-29 14:30:40|202.99|200.59|203.62|201.22|203.62|201.22|202.99|200.59|0
1651242650000|2022-04-29 14:30:50|203.75|201.35|203.62|201.22|203.75|201.35|203.37|200.97|0
1651242660000|2022-04-29 14:31:00|203.37|200.97|204|201.6|204|201.6|203.37|200.97|0
1651242670000|2022-04-29 14:31:10|203.75|201.35|203.5|201.1|203.88|201.48|203.5|201.1|0
1651242680000|2022-04-29 14:31:20|202.87|200.47|203.37|200.97|203.37|200.97|202.87|200.47|0
1651242690000|2022-04-29 14:31:30|203.12|200.72|202.74|200.34|203.12|200.72|202.74|200.34|0
1651242700000|2022-04-29 14:31:40|209.05|206.65|203.32|200.92|209.05|206.65|203.32|200.92|0
1651242710000|2022-04-29 14:31:50|201.78|199.38|201.9|199.5|201.9|199.5|201.78|199.38|0
1651242720000|2022-04-29 14:32:00|202.03|199.63|201.27|198.87|202.15|199.75|201.27|198.87|0
1651242730000|2022-04-29 14:32:10|201.4|199|201.27|198.87|201.65|199.25|201.27|198.87|0
1651242740000|2022-04-29 14:32:20|201.4|199|201.52|199.12|202.15|199.75|201.4|199|0
1651242750000|2022-04-29 14:32:30|201.65|199.25|202.03|199.63|202.03|199.63|201.65|199.25|0
1651242760000|2022-04-29 14:32:40|202.15|199.75|202.15|199.75|202.4|200|202.15|199.75|0
1651242770000|2022-04-29 14:32:50|201.9|199.5|202.22|199.82|202.34|199.94|201.9|199.5|0
1651242780000|2022-04-29 14:33:00|202.4|200|202.28|199.88|202.4|200|202.28|199.88|0
1651242790000|2022-04-29 14:33:10|202.72|200.32|203.29|200.89|203.29|200.89|202.72|200.32|0
1651242800000|2022-04-29 14:33:20|203.16|200.76|202.53|200.13|203.16|200.76|202.53|200.13|0
1651242810000|2022-04-29 14:33:30|202.66|200.26|202.78|200.38|202.78|200.38|202.66|200.26|0
1651242820000|2022-04-29 14:33:40|202.4|200|202.15|199.75|202.53|200.13|202.15|199.75|0
1651242830000|2022-04-29 14:33:50|201.77|199.37|202.03|199.63|202.03|199.63|201.77|199.37|0
1651242840000|2022-04-29 14:34:00|201.65|199.25|201.27|198.87|201.65|199.25|201.27|198.87|0
1651242850000|2022-04-29 14:34:10|201.52|199.12|201.65|199.25|202.03|199.63|201.52|199.12|0
1651242860000|2022-04-29 14:34:20|201.27|198.87|201.65|199.25|201.65|199.25|201.27|198.87|0
1651242870000|2022-04-29 14:34:30|201.9|199.5|202.91|200.51|202.91|200.51|201.9|199.5|0
1651242880000|2022-04-29 14:34:40|203.03|200.63|202.97|200.57|203.16|200.76|202.97|200.57|0
1651242890000|2022-04-29 14:34:50|203.16|200.76|203.41|201.01|203.41|201.01|203.03|200.63|0
1651242900000|2022-04-29 14:35:00|203.03|200.63|202.78|200.38|203.29|200.89|202.78|200.38|0
1651242910000|2022-04-29 14:35:10|202.97|200.57|202.78|200.38|202.97|200.57|202.78|200.38|0
1651242920000|2022-04-29 14:35:20|203.03|200.63|202.91|200.51|203.16|200.76|202.91|200.51|0
1651242930000|2022-04-29 14:35:30|203.16|200.76|204.3|201.9|204.3|201.9|203.16|200.76|0
1651242940000|2022-04-29 14:35:40|204.43|202.03|204.43|202.03|204.55|202.15|204.43|202.03|0
1651242950000|2022-04-29 14:35:50|204.68|202.28|205.38|202.98|205.38|202.98|204.68|202.28|0
1651242960000|2022-04-29 14:36:00|205.06|202.66|205.32|202.92|205.32|202.92|205.06|202.66|0
1651242970000|2022-04-29 14:36:10|205.19|202.79|205.06|202.66|205.32|202.92|205.06|202.66|0
1651242980000|2022-04-29 14:36:20|205.32|202.92|205.32|202.92|205.38|202.98|205.32|202.92|0
1651242990000|2022-04-29 14:36:30|205.19|202.79|205.32|202.92|205.44|203.04|205.19|202.79|0
1651243000000|2022-04-29 14:36:40|204.94|202.54|205.19|202.79|205.19|202.79|204.81|202.41|0
1651243010000|2022-04-29 14:36:50|205.44|203.04|205.44|203.04|205.57|203.17|205.44|203.04|0
1651243020000|2022-04-29 14:37:00|205.57|203.17|205.83|203.43|205.83|203.43|205.57|203.17|0
1651243030000|2022-04-29 14:37:10|205.7|203.3|205.95|203.55|205.95|203.55|205.7|203.3|0
1651243040000|2022-04-29 14:37:20|206.08|203.68|206.08|203.68|206.21|203.81|206.08|203.68|0
1651243050000|2022-04-29 14:37:30|205.95|203.55|205.57|203.17|205.95|203.55|205.57|203.17|0
1651243060000|2022-04-29 14:37:40|205.83|203.43|205.95|203.55|206.08|203.68|205.83|203.43|0
1651243070000|2022-04-29 14:37:50|206.08|203.68|206.08|203.68|206.08|203.68|206.08|203.68|0
1651243080000|2022-04-29 14:38:00|205.95|203.55|205.83|203.43|205.95|203.55|205.83|203.43|0
1651243090000|2022-04-29 14:38:10|205.44|203.04|204.55|202.15|205.44|203.04|204.55|202.15|0
1651243100000|2022-04-29 14:38:20|204.43|202.03|204.55|202.15|204.55|202.15|204.04|201.64|0
1651243110000|2022-04-29 14:38:30|204.68|202.28|204.43|202.03|204.68|202.28|204.3|201.9|0
1651243120000|2022-04-29 14:38:40|204.17|201.77|203.54|201.14|204.17|201.77|203.54|201.14|0
1651243130000|2022-04-29 14:38:50|203.41|201.01|202.78|200.38|203.41|201.01|202.65|200.25|0
1651243140000|2022-04-29 14:39:00|202.53|200.13|202.9|200.5|202.9|200.5|202.27|199.87|0
1651243150000|2022-04-29 14:39:10|203.03|200.63|202.59|200.19|203.41|201.01|202.59|200.19|0
1651243160000|2022-04-29 14:39:20|202.84|200.44|202.53|200.13|202.9|200.5|202.53|200.13|0
1651243170000|2022-04-29 14:39:30|202.59|200.19|202.27|199.87|202.59|200.19|202.27|199.87|0
1651243180000|2022-04-29 14:39:40|202.53|200.13|202.15|199.75|202.53|200.13|202.15|199.75|0
1651243190000|2022-04-29 14:39:50|202.53|200.13|203.1|200.7|203.1|200.7|202.53|200.13|0
1651243200000|2022-04-29 14:40:00|203.03|200.63|203.41|201.01|203.54|201.14|203.03|200.63|0
1651243210000|2022-04-29 14:40:10|203.48|201.08|202.9|200.5|203.48|201.08|202.78|200.38|0
1651243220000|2022-04-29 14:40:20|202.72|200.32|203.16|200.76|203.16|200.76|202.72|200.32|0
1651243230000|2022-04-29 14:40:30|203.41|201.01|203.28|200.88|203.66|201.26|203.28|200.88|0
1651243240000|2022-04-29 14:40:40|203.41|201.01|203.66|201.26|203.66|201.26|203.41|201.01|0
1651243250000|2022-04-29 14:40:50|203.28|200.88|203.03|200.63|203.28|200.88|202.65|200.25|0
1651243260000|2022-04-29 14:41:00|203.54|201.14|204.17|201.77|204.17|201.77|203.54|201.14|0
1651243270000|2022-04-29 14:41:10|204.04|201.64|204.11|201.71|204.17|201.77|203.92|201.52|0
1651243280000|2022-04-29 14:41:20|204.17|201.77|204.55|202.15|204.55|202.15|204.17|201.77|0
1651243290000|2022-04-29 14:41:30|204.8|202.4|205.06|202.66|205.06|202.66|204.55|202.15|0
1651243300000|2022-04-29 14:41:40|204.93|202.53|205.06|202.66|205.06|202.66|204.93|202.53|0
1651243310000|2022-04-29 14:41:50|205.19|202.79|205.57|203.17|205.57|203.17|205.19|202.79|0
1651243320000|2022-04-29 14:42:00|205.82|203.42|206.08|203.68|206.08|203.68|205.82|203.42|0
1651243330000|2022-04-29 14:42:10|205.82|203.42|205.82|203.42|205.82|203.42|205.57|203.17|0
1651243340000|2022-04-29 14:42:20|205.51|203.11|205.69|203.29|205.95|203.55|205.51|203.11|0
1651243350000|2022-04-29 14:42:30|205.95|203.55|206.21|203.81|206.46|204.06|205.95|203.55|0
1651243360000|2022-04-29 14:42:40|205.95|203.55|206.08|203.68|206.08|203.68|205.69|203.29|0
1651243370000|2022-04-29 14:42:50|205.95|203.55|205.69|203.29|206.08|203.68|205.69|203.29|0
1651243380000|2022-04-29 14:43:00|205.82|203.42|205.82|203.42|205.95|203.55|205.69|203.29|0
1651243390000|2022-04-29 14:43:10|205.95|203.55|205.69|203.29|205.95|203.55|205.57|203.17|0
1651243400000|2022-04-29 14:43:20|205.57|203.17|205.06|202.66|205.57|203.17|205.06|202.66|0
1651243410000|2022-04-29 14:43:30|205.18|202.78|204.93|202.53|205.18|202.78|204.8|202.4|0
1651243420000|2022-04-29 14:43:40|205.06|202.66|205.57|203.17|205.57|203.17|205.06|202.66|0
1651243430000|2022-04-29 14:43:50|205.69|203.29|204.93|202.53|205.69|203.29|204.93|202.53|0
1651243440000|2022-04-29 14:44:00|205.18|202.78|204.93|202.53|205.18|202.78|204.8|202.4|0
1651243450000|2022-04-29 14:44:10|204.42|202.02|204.42|202.02|204.67|202.27|204.42|202.02|0
1651243460000|2022-04-29 14:44:20|204.8|202.4|204.8|202.4|204.93|202.53|204.8|202.4|0
1651243470000|2022-04-29 14:44:30|204.67|202.27|203.91|201.51|204.67|202.27|203.91|201.51|0
1651243480000|2022-04-29 14:44:40|203.53|201.13|203.34|200.94|203.53|201.13|203.03|200.63|0
1651243490000|2022-04-29 14:44:50|203.41|201.01|204.17|201.77|204.42|202.02|203.41|201.01|0
1651243500000|2022-04-29 14:45:00|204.29|201.89|204.8|202.4|204.8|202.4|204.29|201.89|0
1651243510000|2022-04-29 14:45:10|204.74|202.34|204.93|202.53|204.93|202.53|204.17|201.77|0
1651243520000|2022-04-29 14:45:20|204.8|202.4|205.44|203.04|205.44|203.04|204.8|202.4|0
1651243530000|2022-04-29 14:45:30|205.31|202.91|205.56|203.16|205.56|203.16|205.31|202.91|0
1651243540000|2022-04-29 14:45:40|205.69|203.29|205.82|203.42|205.82|203.42|205.69|203.29|0
1651243550000|2022-04-29 14:45:50|205.69|203.29|205.56|203.16|205.82|203.42|205.56|203.16|0
1651243560000|2022-04-29 14:46:00|205.44|203.04|206.33|203.93|206.33|203.93|205.44|203.04|0
1651243570000|2022-04-29 14:46:10|206.46|204.06|206.46|204.06|206.46|204.06|206.46|204.06|0
1651243580000|2022-04-29 14:46:20|206.2|203.8|206.33|203.93|206.46|204.06|206.2|203.8|0
1651243590000|2022-04-29 14:46:30|206.2|203.8|206.2|203.8|206.2|203.8|205.82|203.42|0
1651243600000|2022-04-29 14:46:40|206.07|203.67|206.59|204.19|206.59|204.19|206.07|203.67|0
1651243610000|2022-04-29 14:46:50|206.4|204|206.2|203.8|206.59|204.19|206.2|203.8|0
1651243620000|2022-04-29 14:47:00|206.59|204.19|206.59|204.19|206.59|204.19|206.33|203.93|0
1651243630000|2022-04-29 14:47:10|206.84|204.44|206.33|203.93|206.84|204.44|206.2|203.8|0
1651243640000|2022-04-29 14:47:20|206.2|203.8|206.33|203.93|206.71|204.31|206.2|203.8|0
1651243650000|2022-04-29 14:47:30|206.46|204.06|206.27|203.87|206.46|204.06|205.95|203.55|0
1651243660000|2022-04-29 14:47:40|206.46|204.06|206.97|204.57|206.97|204.57|206.46|204.06|0
1651243670000|2022-04-29 14:47:50|207.1|204.7|206.97|204.57|207.1|204.7|206.71|204.31|0
1651243680000|2022-04-29 14:48:00|206.58|204.18|206.58|204.18|206.71|204.31|206.58|204.18|0
1651243690000|2022-04-29 14:48:10|207.03|204.63|206.58|204.18|207.03|204.63|206.58|204.18|0
1651243700000|2022-04-29 14:48:20|206.97|204.57|207.1|204.7|207.1|204.7|206.97|204.57|0
1651243710000|2022-04-29 14:48:30|206.91|204.51|206.84|204.44|206.91|204.51|206.84|204.44|0
1651243720000|2022-04-29 14:48:40|206.97|204.57|206.84|204.44|206.97|204.57|206.71|204.31|0
1651243730000|2022-04-29 14:48:50|206.33|203.93|207.16|204.76|207.16|204.76|206.33|203.93|0
1651243740000|2022-04-29 14:49:00|207.22|204.82|207.1|204.7|207.35|204.95|206.84|204.44|0
1651243750000|2022-04-29 14:49:10|206.71|204.31|207.22|204.82|207.22|204.82|206.71|204.31|0
1651243760000|2022-04-29 14:49:20|207.1|204.7|207.35|204.95|207.35|204.95|207.1|204.7|0
1651243770000|2022-04-29 14:49:30|207.22|204.82|207.1|204.7|207.35|204.95|207.1|204.7|0
1651243780000|2022-04-29 14:49:40|206.71|204.31|206.97|204.57|207.22|204.82|206.71|204.31|0
1651243790000|2022-04-29 14:49:50|207.09|204.69|206.97|204.57|207.09|204.69|206.97|204.57|0
1651243800000|2022-04-29 14:50:00|207.22|204.82|206.71|204.31|207.22|204.82|206.71|204.31|0
1651243810000|2022-04-29 14:50:10|206.45|204.05|206.84|204.44|206.84|204.44|206.45|204.05|0
1651243820000|2022-04-29 14:50:20|206.65|204.25|206.58|204.18|206.71|204.31|206.58|204.18|0
1651243830000|2022-04-29 14:50:30|206.2|203.8|205.43|203.03|206.2|203.8|205.43|203.03|0
1651243840000|2022-04-29 14:50:40|205.31|202.91|205.43|203.03|205.43|203.03|205.31|202.91|0
1651243850000|2022-04-29 14:50:50|205.56|203.16|206.07|203.67|206.2|203.8|205.56|203.16|0
1651243860000|2022-04-29 14:51:00|205.82|203.42|206.45|204.05|206.45|204.05|205.75|203.35|0
1651243870000|2022-04-29 14:51:10|206.84|204.44|207.09|204.69|207.09|204.69|206.84|204.44|0
1651243880000|2022-04-29 14:51:20|207.35|204.95|207.61|205.21|207.61|205.21|207.35|204.95|0
1651243890000|2022-04-29 14:51:30|207.99|205.59|208.12|205.72|208.12|205.72|207.86|205.46|0
1651243900000|2022-04-29 14:51:40|207.86|205.46|207.86|205.46|207.99|205.59|207.73|205.33|0
1651243910000|2022-04-29 14:51:50|207.99|205.59|207.99|205.59|207.99|205.59|207.86|205.46|0
1651243920000|2022-04-29 14:52:00|207.86|205.46|208.12|205.72|208.12|205.72|207.86|205.46|0
1651243930000|2022-04-29 14:52:10|208.25|205.85|208.38|205.98|208.51|206.11|208.25|205.85|0
1651243940000|2022-04-29 14:52:20|207.86|205.46|207.73|205.33|208.12|205.72|207.73|205.33|0
1651243950000|2022-04-29 14:52:30|207.61|205.21|207.99|205.59|207.99|205.59|207.61|205.21|0
1651243960000|2022-04-29 14:52:40|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1651243970000|2022-04-29 14:52:50|207.99|205.59|207.99|205.59|208.25|205.85|207.99|205.59|0
1651243980000|2022-04-29 14:53:00|208.12|205.72|207.61|205.21|208.12|205.72|207.61|205.21|0
1651243990000|2022-04-29 14:53:10|207.99|205.59|207.73|205.33|207.99|205.59|207.73|205.33|0
1651244000000|2022-04-29 14:53:20|208.12|205.72|207.86|205.46|208.25|205.85|207.86|205.46|0
1651244010000|2022-04-29 14:53:30|207.99|205.59|207.8|205.4|208.12|205.72|207.8|205.4|0
1651244020000|2022-04-29 14:53:40|207.86|205.46|207.99|205.59|207.99|205.59|207.6|205.2|0
1651244030000|2022-04-29 14:53:50|207.86|205.46|207.54|205.14|207.86|205.46|207.54|205.14|0
1651244040000|2022-04-29 14:54:00|207.6|205.2|207.73|205.33|207.86|205.46|207.6|205.2|0
1651244050000|2022-04-29 14:54:10|207.6|205.2|207.73|205.33|207.73|205.33|207.6|205.2|0
1651244060000|2022-04-29 14:54:20|207.6|205.2|207.48|205.08|207.73|205.33|207.48|205.08|0
1651244070000|2022-04-29 14:54:30|206.96|204.56|206.2|203.8|206.96|204.56|206.2|203.8|0
1651244080000|2022-04-29 14:54:40|206.45|204.05|206.13|203.73|206.45|204.05|206.07|203.67|0
1651244090000|2022-04-29 14:54:50|206.07|203.67|205.81|203.41|206.07|203.67|205.81|203.41|0
1651244100000|2022-04-29 14:55:00|205.68|203.28|205.81|203.41|206.07|203.67|205.68|203.28|0
1651244110000|2022-04-29 14:55:10|205.56|203.16|204.6|202.2|205.56|203.16|204.6|202.2|0
1651244120000|2022-04-29 14:55:20|204.1|201.7|204.1|201.7|204.1|201.7|203.78|201.38|0
1651244130000|2022-04-29 14:55:30|204.16|201.76|203.97|201.57|204.79|202.39|203.97|201.57|0
1651244140000|2022-04-29 14:55:40|204.28|201.88|206.19|203.79|206.19|203.79|204.28|201.88|0
1651244150000|2022-04-29 14:55:50|206.32|203.92|206.32|203.92|206.32|203.92|206.19|203.79|0
1651244160000|2022-04-29 14:56:00|206.45|204.05|206.71|204.31|206.71|204.31|206.45|204.05|0
1651244170000|2022-04-29 14:56:10|206.45|204.05|206.07|203.67|206.58|204.18|206.07|203.67|0
1651244180000|2022-04-29 14:56:20|206.52|204.12|206|203.6|206.52|204.12|206|203.6|0
1651244190000|2022-04-29 14:56:30|206.19|203.79|205.56|203.16|206.19|203.79|205.56|203.16|0
1651244200000|2022-04-29 14:56:40|205.43|203.03|205.81|203.41|205.81|203.41|205.43|203.03|0
1651244210000|2022-04-29 14:56:50|206.19|203.79|205.81|203.41|206.19|203.79|205.81|203.41|0
1651244220000|2022-04-29 14:57:00|205.68|203.28|206.19|203.79|206.19|203.79|205.56|203.16|0
1651244230000|2022-04-29 14:57:10|206.07|203.67|206.07|203.67|206.32|203.92|206.07|203.67|0
1651244240000|2022-04-29 14:57:20|206.32|203.92|206.13|203.73|206.32|203.92|206.13|203.73|0
1651244250000|2022-04-29 14:57:30|206.07|203.67|206.07|203.67|206.07|203.67|205.81|203.41|0
1651244260000|2022-04-29 14:57:40|206.19|203.79|205.68|203.28|206.19|203.79|205.68|203.28|0
1651244270000|2022-04-29 14:57:50|205.55|203.15|204.66|202.26|205.55|203.15|204.54|202.14|0
1651244280000|2022-04-29 14:58:00|205.04|202.64|204.79|202.39|205.04|202.64|204.54|202.14|0
1651244290000|2022-04-29 14:58:10|204.54|202.14|204.92|202.52|204.92|202.52|204.54|202.14|0
1651244300000|2022-04-29 14:58:20|205.24|202.84|205.43|203.03|205.55|203.15|205.24|202.84|0
1651244310000|2022-04-29 14:58:30|205.81|203.41|205.81|203.41|205.81|203.41|205.55|203.15|0
1651244320000|2022-04-29 14:58:40|205.43|203.03|205.68|203.28|205.81|203.41|205.43|203.03|0
1651244330000|2022-04-29 14:58:50|205.81|203.41|205.43|203.03|205.81|203.41|205.43|203.03|0
1651244340000|2022-04-29 14:59:00|205.55|203.15|205.49|203.09|205.55|203.15|205.3|202.9|0
1651244350000|2022-04-29 14:59:10|205.3|202.9|205.17|202.77|205.3|202.9|205.17|202.77|0
1651244360000|2022-04-29 14:59:20|204.79|202.39|205.17|202.77|205.17|202.77|204.54|202.14|0
1651244370000|2022-04-29 14:59:30|204.79|202.39|204.92|202.52|204.92|202.52|204.79|202.39|0
1651244380000|2022-04-29 14:59:40|204.79|202.39|204.79|202.39|204.79|202.39|204.47|202.07|0
1651244390000|2022-04-29 14:59:50|204.53|202.13|204.41|202.01|204.79|202.39|204.41|202.01|0
1651244400000|2022-04-29 15:00:00|205.04|202.64|205.3|202.9|205.3|202.9|204.92|202.52|0
1651244410000|2022-04-29 15:00:10|205.17|202.77|205.17|202.77|205.36|202.96|205.04|202.64|0
1651244420000|2022-04-29 15:00:20|205.3|202.9|205.04|202.64|205.42|203.02|205.04|202.64|0
1651244430000|2022-04-29 15:00:30|205.3|202.9|205.42|203.02|205.42|203.02|205.3|202.9|0
1651244440000|2022-04-29 15:00:40|205.55|203.15|205.81|203.41|205.93|203.53|205.55|203.15|0
1651244450000|2022-04-29 15:00:50|206.06|203.66|205.81|203.41|206.06|203.66|205.81|203.41|0
1651244460000|2022-04-29 15:01:00|206.38|203.98|206.45|204.05|206.57|204.17|206.38|203.98|0
1651244470000|2022-04-29 15:01:10|206.32|203.92|206.45|204.05|206.45|204.05|206.13|203.73|0
1651244480000|2022-04-29 15:01:20|206.32|203.92|206.45|204.05|206.57|204.17|206.32|203.92|0
1651244490000|2022-04-29 15:01:30|206.57|204.17|206.83|204.43|206.83|204.43|206.32|203.92|0
1651244500000|2022-04-29 15:01:40|206.96|204.56|207.21|204.81|207.21|204.81|206.96|204.56|0
1651244510000|2022-04-29 15:01:50|206.83|204.43|207.08|204.68|207.08|204.68|206.83|204.43|0
1651244520000|2022-04-29 15:02:00|206.83|204.43|206.06|203.66|206.83|204.43|206.06|203.66|0
1651244530000|2022-04-29 15:02:10|205.93|203.53|206.32|203.92|206.32|203.92|205.81|203.41|0
1651244540000|2022-04-29 15:02:20|206.7|204.3|206.96|204.56|206.96|204.56|206.57|204.17|0
1651244550000|2022-04-29 15:02:30|207.08|204.68|207.34|204.94|207.34|204.94|207.08|204.68|0
1651244560000|2022-04-29 15:02:40|207.21|204.81|207.6|205.2|207.6|205.2|207.08|204.68|0
1651244570000|2022-04-29 15:02:50|207.73|205.33|208.24|205.84|208.24|205.84|207.73|205.33|0
1651244580000|2022-04-29 15:03:00|207.85|205.45|208.5|206.1|208.5|206.1|207.85|205.45|0
1651244590000|2022-04-29 15:03:10|208.37|205.97|207.73|205.33|208.37|205.97|207.73|205.33|0
1651244600000|2022-04-29 15:03:20|208.11|205.71|208.24|205.84|208.24|205.84|207.98|205.58|0
1651244610000|2022-04-29 15:03:30|208.11|205.71|207.21|204.81|208.11|205.71|207.21|204.81|0
1651244620000|2022-04-29 15:03:40|206.57|204.17|206.57|204.17|206.7|204.3|206.57|204.17|0
1651244630000|2022-04-29 15:03:50|206.83|204.43|207.34|204.94|207.34|204.94|206.83|204.43|0
1651244640000|2022-04-29 15:04:00|207.6|205.2|208.11|205.71|208.24|205.84|207.6|205.2|0
1651244650000|2022-04-29 15:04:10|207.53|205.13|207.47|205.07|207.53|205.13|207.21|204.81|0
1651244660000|2022-04-29 15:04:20|207.6|205.2|206.57|204.17|207.6|205.2|206.57|204.17|0
1651244670000|2022-04-29 15:04:30|206.7|204.3|206.57|204.17|206.7|204.3|206.06|203.66|0
1651244680000|2022-04-29 15:04:40|206.95|204.55|206.19|203.79|206.95|204.55|206.19|203.79|0
1651244690000|2022-04-29 15:04:50|205.93|203.53|205.68|203.28|205.93|203.53|205.68|203.28|0
1651244700000|2022-04-29 15:05:00|205.93|203.53|205.55|203.15|205.93|203.53|205.55|203.15|0
1651244710000|2022-04-29 15:05:10|205.29|202.89|204.53|202.13|205.29|202.89|204.53|202.13|0
1651244720000|2022-04-29 15:05:20|204.4|202|203.77|201.37|204.4|202|203.52|201.12|0
1651244730000|2022-04-29 15:05:30|203.26|200.86|202.63|200.23|203.26|200.86|202.63|200.23|0
1651244740000|2022-04-29 15:05:40|202.25|199.85|202.38|199.98|202.38|199.98|202.25|199.85|0
1651244750000|2022-04-29 15:05:50|202.76|200.36|202.63|200.23|202.76|200.36|202.63|200.23|0
1651244760000|2022-04-29 15:06:00|203.01|200.61|203.26|200.86|203.26|200.86|203.01|200.61|0
1651244770000|2022-04-29 15:06:10|203.39|200.99|204.66|202.26|204.66|202.26|203.39|200.99|0
1651244780000|2022-04-29 15:06:20|204.53|202.13|203.51|201.11|204.53|202.13|203.51|201.11|0
1651244790000|2022-04-29 15:06:30|204.47|202.07|204.4|202|204.47|202.07|204.4|202|0
1651244800000|2022-04-29 15:06:40|204.27|201.87|204.53|202.13|204.53|202.13|204.27|201.87|0
1651244810000|2022-04-29 15:06:50|204.4|202|204.15|201.75|204.4|202|204.02|201.62|0
1651244820000|2022-04-29 15:07:00|204.66|202.26|204.66|202.26|204.78|202.38|204.66|202.26|0
1651244830000|2022-04-29 15:07:10|204.15|201.75|204.53|202.13|204.53|202.13|204.15|201.75|0
1651244840000|2022-04-29 15:07:20|204.91|202.51|204.78|202.38|205.04|202.64|204.78|202.38|0
1651244850000|2022-04-29 15:07:30|204.53|202.13|204.4|202|204.66|202.26|204.15|201.75|0
1651244860000|2022-04-29 15:07:40|204.59|202.19|204.53|202.13|204.66|202.26|204.53|202.13|0
1651244870000|2022-04-29 15:07:50|204.4|202|204.02|201.62|204.4|202|204.02|201.62|0
1651244880000|2022-04-29 15:08:00|204.65|202.25|204.4|202|204.65|202.25|203.89|201.49|0
1651244890000|2022-04-29 15:08:10|204.59|202.19|204.78|202.38|204.91|202.51|204.59|202.19|0
1651244900000|2022-04-29 15:08:20|204.65|202.25|205.55|203.15|205.55|203.15|204.65|202.25|0
1651244910000|2022-04-29 15:08:30|205.67|203.27|206.57|204.17|206.57|204.17|205.67|203.27|0
1651244920000|2022-04-29 15:08:40|206.25|203.85|206.18|203.78|206.38|203.98|206.18|203.78|0
1651244930000|2022-04-29 15:08:50|206.31|203.91|206.95|204.55|206.95|204.55|206.31|203.91|0
1651244940000|2022-04-29 15:09:00|206.76|204.36|206.44|204.04|206.82|204.42|206.44|204.04|0
1651244950000|2022-04-29 15:09:10|206.57|204.17|206.44|204.04|206.57|204.17|206.06|203.66|0
1651244960000|2022-04-29 15:09:20|206.06|203.66|206.06|203.66|206.06|203.66|205.67|203.27|0
1651244970000|2022-04-29 15:09:30|205.8|203.4|206.38|203.98|206.38|203.98|205.8|203.4|0
1651244980000|2022-04-29 15:09:40|206.44|204.04|206.57|204.17|206.57|204.17|206.44|204.04|0
1651244990000|2022-04-29 15:09:50|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1651245000000|2022-04-29 15:10:00|206.38|203.98|206.69|204.29|206.69|204.29|206.05|203.65|0
1651245010000|2022-04-29 15:10:10|206.44|204.04|206.05|203.65|206.44|204.04|205.93|203.53|0
1651245020000|2022-04-29 15:10:20|206.31|203.91|206.95|204.55|206.95|204.55|206.31|203.91|0
1651245030000|2022-04-29 15:10:30|206.31|203.91|206.44|204.04|206.44|204.04|206.31|203.91|0
1651245040000|2022-04-29 15:10:40|206.82|204.42|207.02|204.62|207.21|204.81|206.82|204.42|0
1651245050000|2022-04-29 15:10:50|207.08|204.68|207.21|204.81|207.33|204.93|207.08|204.68|0
1651245060000|2022-04-29 15:11:00|207.59|205.19|207.46|205.06|207.85|205.45|207.46|205.06|0
1651245070000|2022-04-29 15:11:10|207.59|205.19|207.59|205.19|207.79|205.39|207.46|205.06|0
1651245080000|2022-04-29 15:11:20|206.95|204.55|206.82|204.42|206.95|204.55|206.82|204.42|0
1651245090000|2022-04-29 15:11:30|207.08|204.68|207.21|204.81|207.21|204.81|206.95|204.55|0
1651245100000|2022-04-29 15:11:40|207.08|204.68|206.95|204.55|207.33|204.93|206.95|204.55|0
1651245110000|2022-04-29 15:11:50|206.89|204.49|206.95|204.55|206.95|204.55|206.89|204.49|0
1651245120000|2022-04-29 15:12:00|206.82|204.42|207.27|204.87|207.27|204.87|206.82|204.42|0
1651245130000|2022-04-29 15:12:10|207.46|205.06|207.72|205.32|207.85|205.45|207.46|205.06|0
1651245140000|2022-04-29 15:12:20|207.85|205.45|208.23|205.83|208.23|205.83|207.85|205.45|0
1651245150000|2022-04-29 15:12:30|208.1|205.7|208.49|206.09|208.49|206.09|208.1|205.7|0
1651245160000|2022-04-29 15:12:40|208.36|205.96|209.26|206.86|209.26|206.86|208.36|205.96|0
1651245170000|2022-04-29 15:12:50|209.39|206.99|209.91|207.51|209.91|207.51|209.39|206.99|0
1651245180000|2022-04-29 15:13:00|210.04|207.64|209.91|207.51|210.17|207.77|209.91|207.51|0
1651245190000|2022-04-29 15:13:10|209.78|207.38|209.26|206.86|209.78|207.38|209.26|206.86|0
1651245200000|2022-04-29 15:13:20|209.39|206.99|209.13|206.73|209.65|207.25|209.13|206.73|0
1651245210000|2022-04-29 15:13:30|209.26|206.86|209.07|206.67|209.26|206.86|208.87|206.47|0
1651245220000|2022-04-29 15:13:40|209|206.6|209.52|207.12|209.52|207.12|209|206.6|0
1651245230000|2022-04-29 15:13:50|209.65|207.25|209.13|206.73|209.65|207.25|209.13|206.73|0
1651245240000|2022-04-29 15:14:00|209|206.6|209|206.6|209|206.6|208.62|206.22|0
1651245250000|2022-04-29 15:14:10|208.81|206.41|209.26|206.86|209.26|206.86|208.81|206.41|0
1651245260000|2022-04-29 15:14:20|209.39|206.99|208.23|205.83|209.39|206.99|208.23|205.83|0
1651245270000|2022-04-29 15:14:30|207.97|205.57|206.88|204.48|207.97|205.57|206.88|204.48|0
1651245280000|2022-04-29 15:14:40|206.31|203.91|205.54|203.14|206.31|203.91|205.54|203.14|0
1651245290000|2022-04-29 15:14:50|206.05|203.65|206.56|204.16|206.56|204.16|206.05|203.65|0
1651245300000|2022-04-29 15:15:00|207.33|204.93|207.97|205.57|207.97|205.57|207.33|204.93|0
1651245310000|2022-04-29 15:15:10|207.72|205.32|207.72|205.32|207.97|205.57|207.72|205.32|0
1651245320000|2022-04-29 15:15:20|207.84|205.44|207.07|204.67|207.84|205.44|207.07|204.67|0
1651245330000|2022-04-29 15:15:30|206.95|204.55|207.33|204.93|207.33|204.93|206.95|204.55|0
1651245340000|2022-04-29 15:15:40|207.2|204.8|207.71|205.31|207.71|205.31|207.2|204.8|0
1651245350000|2022-04-29 15:15:50|207.65|205.25|207.84|205.44|207.84|205.44|207.65|205.25|0
1651245360000|2022-04-29 15:16:00|207.46|205.06|206.56|204.16|207.46|205.06|206.56|204.16|0
1651245370000|2022-04-29 15:16:10|206.82|204.42|206.94|204.54|207.07|204.67|206.82|204.42|0
1651245380000|2022-04-29 15:16:20|207.07|204.67|207.07|204.67|207.07|204.67|206.94|204.54|0
1651245390000|2022-04-29 15:16:30|207.27|204.87|206.56|204.16|207.27|204.87|206.56|204.16|0
1651245400000|2022-04-29 15:16:40|206.43|204.03|206.56|204.16|206.69|204.29|206.43|204.03|0
1651245410000|2022-04-29 15:16:50|206.82|204.42|206.69|204.29|206.94|204.54|206.69|204.29|0
1651245420000|2022-04-29 15:17:00|206.43|204.03|206.82|204.42|206.94|204.54|206.43|204.03|0
1651245430000|2022-04-29 15:17:10|206.69|204.29|207.07|204.67|207.14|204.74|206.69|204.29|0
1651245440000|2022-04-29 15:17:20|206.82|204.42|206.43|204.03|206.82|204.42|206.43|204.03|0
1651245450000|2022-04-29 15:17:30|206.18|203.78|206.82|204.42|206.82|204.42|206.18|203.78|0
1651245460000|2022-04-29 15:17:40|206.43|204.03|206.3|203.9|206.43|204.03|206.18|203.78|0
1651245470000|2022-04-29 15:17:50|206.43|204.03|206.43|204.03|206.43|204.03|206.3|203.9|0
1651245480000|2022-04-29 15:18:00|206.24|203.84|206.3|203.9|206.3|203.9|206.18|203.78|0
1651245490000|2022-04-29 15:18:10|206.63|204.23|206.43|204.03|206.63|204.23|206.43|204.03|0
1651245500000|2022-04-29 15:18:20|206.18|203.78|206.56|204.16|206.56|204.16|206.18|203.78|0
1651245510000|2022-04-29 15:18:30|206.3|203.9|206.18|203.78|206.3|203.9|206.18|203.78|0
1651245520000|2022-04-29 15:18:40|206.05|203.65|205.92|203.52|206.24|203.84|205.92|203.52|0
1651245530000|2022-04-29 15:18:50|205.79|203.39|205.15|202.75|205.79|203.39|205.15|202.75|0
1651245540000|2022-04-29 15:19:00|205.35|202.95|205.92|203.52|205.92|203.52|205.35|202.95|0
1651245550000|2022-04-29 15:19:10|206.17|203.77|205.79|203.39|206.3|203.9|205.79|203.39|0
1651245560000|2022-04-29 15:19:20|206.05|203.65|206.43|204.03|206.43|204.03|205.92|203.52|0
1651245570000|2022-04-29 15:19:30|206.56|204.16|206.3|203.9|206.56|204.16|206.3|203.9|0
1651245580000|2022-04-29 15:19:40|206.43|204.03|205.66|203.26|206.43|204.03|205.66|203.26|0
1651245590000|2022-04-29 15:19:50|205.54|203.14|205.41|203.01|205.54|203.14|205.41|203.01|0
1651245600000|2022-04-29 15:20:00|205.03|202.63|205.41|203.01|205.41|203.01|205.03|202.63|0
1651245610000|2022-04-29 15:20:10|205.66|203.26|205.92|203.52|205.92|203.52|205.66|203.26|0
1651245620000|2022-04-29 15:20:20|205.79|203.39|206.11|203.71|206.11|203.71|205.79|203.39|0
1651245630000|2022-04-29 15:20:30|206.3|203.9|206.17|203.77|206.69|204.29|206.17|203.77|0
1651245640000|2022-04-29 15:20:40|206.43|204.03|206.56|204.16|206.69|204.29|206.43|204.03|0
1651245650000|2022-04-29 15:20:50|206.37|203.97|207.2|204.8|207.2|204.8|206.37|203.97|0
1651245660000|2022-04-29 15:21:00|206.81|204.41|206.81|204.41|207.07|204.67|206.81|204.41|0
1651245670000|2022-04-29 15:21:10|207.45|205.05|206.94|204.54|207.45|205.05|206.94|204.54|0
1651245680000|2022-04-29 15:21:20|207.01|204.61|206.43|204.03|207.14|204.74|206.43|204.03|0
1651245690000|2022-04-29 15:21:30|206.24|203.84|206.43|204.03|206.43|204.03|206.24|203.84|0
1651245700000|2022-04-29 15:21:40|206.3|203.9|206.94|204.54|206.94|204.54|206.3|203.9|0
1651245710000|2022-04-29 15:21:50|206.81|204.41|206.17|203.77|206.81|204.41|206.17|203.77|0
1651245720000|2022-04-29 15:22:00|206.04|203.64|205.92|203.52|206.56|204.16|205.92|203.52|0
1651245730000|2022-04-29 15:22:10|205.73|203.33|205.28|202.88|205.73|203.33|205.28|202.88|0
1651245740000|2022-04-29 15:22:20|205.02|202.62|205.02|202.62|205.28|202.88|205.02|202.62|0
1651245750000|2022-04-29 15:22:30|204.64|202.24|204.26|201.86|204.64|202.24|204.26|201.86|0
1651245760000|2022-04-29 15:22:40|204.13|201.73|204.52|202.12|204.52|202.12|204.13|201.73|0
1651245770000|2022-04-29 15:22:50|204.45|202.05|204.45|202.05|204.45|202.05|204.33|201.93|0
1651245780000|2022-04-29 15:23:00|204.2|201.8|204.39|201.99|204.64|202.24|204.2|201.8|0
1651245790000|2022-04-29 15:23:10|204.77|202.37|205.02|202.62|205.02|202.62|204.77|202.37|0
1651245800000|2022-04-29 15:23:20|204.77|202.37|205.15|202.75|205.15|202.75|204.77|202.37|0
1651245810000|2022-04-29 15:23:30|205.02|202.62|204.51|202.11|205.15|202.75|204.51|202.11|0
1651245820000|2022-04-29 15:23:40|204.39|201.99|203.88|201.48|204.39|201.99|203.88|201.48|0
1651245830000|2022-04-29 15:23:50|204.01|201.61|202.99|200.59|204.01|201.61|202.99|200.59|0
1651245840000|2022-04-29 15:24:00|202.87|200.47|203.19|200.79|203.19|200.79|202.87|200.47|0
1651245850000|2022-04-29 15:24:10|203.12|200.72|204.26|201.86|204.26|201.86|203.12|200.72|0
1651245860000|2022-04-29 15:24:20|204.13|201.73|204.13|201.73|204.51|202.11|204.13|201.73|0
1651245870000|2022-04-29 15:24:30|204.26|201.86|204.77|202.37|204.77|202.37|204.26|201.86|0
1651245880000|2022-04-29 15:24:40|204.64|202.24|204.51|202.11|204.77|202.37|204.51|202.11|0
1651245890000|2022-04-29 15:24:50|204.26|201.86|204.33|201.93|204.39|201.99|204.26|201.86|0
1651245900000|2022-04-29 15:25:00|204.26|201.86|204.64|202.24|204.64|202.24|204.26|201.86|0
1651245910000|2022-04-29 15:25:10|204.51|202.11|203.88|201.48|204.51|202.11|203.75|201.35|0
1651245920000|2022-04-29 15:25:20|203.75|201.35|204.07|201.67|204.51|202.11|203.75|201.35|0
1651245930000|2022-04-29 15:25:30|204.51|202.11|204.89|202.49|204.89|202.49|204.39|201.99|0
1651245940000|2022-04-29 15:25:40|205.02|202.62|204.13|201.73|205.02|202.62|204.13|201.73|0
1651245950000|2022-04-29 15:25:50|204.45|202.05|204.32|201.92|204.51|202.11|204.32|201.92|0
1651245960000|2022-04-29 15:26:00|204.96|202.56|205.4|203|205.53|203.13|204.96|202.56|0
1651245970000|2022-04-29 15:26:10|205.28|202.88|205.66|203.26|205.66|203.26|205.15|202.75|0
1651245980000|2022-04-29 15:26:20|205.79|203.39|205.6|203.2|205.79|203.39|205.4|203|0
1651245990000|2022-04-29 15:26:30|205.4|203|205.79|203.39|205.79|203.39|205.4|203|0
1651246000000|2022-04-29 15:26:40|206.17|203.77|205.85|203.45|206.17|203.77|205.85|203.45|0
1651246010000|2022-04-29 15:26:50|205.91|203.51|206.3|203.9|206.3|203.9|205.91|203.51|0
1651246020000|2022-04-29 15:27:00|205.79|203.39|205.91|203.51|206.17|203.77|205.79|203.39|0
1651246030000|2022-04-29 15:27:10|205.4|203|205.66|203.26|205.66|203.26|205.4|203|0
1651246040000|2022-04-29 15:27:20|205.79|203.39|205.09|202.69|205.79|203.39|205.02|202.62|0
1651246050000|2022-04-29 15:27:30|205.47|203.07|206.04|203.64|206.04|203.64|205.4|203|0
1651246060000|2022-04-29 15:27:40|205.53|203.13|204.77|202.37|205.53|203.13|204.77|202.37|0
1651246070000|2022-04-29 15:27:50|204.38|201.98|205.02|202.62|205.02|202.62|204.38|201.98|0
1651246080000|2022-04-29 15:28:00|205.27|202.87|204.51|202.11|205.4|203|204.51|202.11|0
1651246090000|2022-04-29 15:28:10|205.02|202.62|205.15|202.75|205.21|202.81|205.02|202.62|0
1651246100000|2022-04-29 15:28:20|205.02|202.62|205.27|202.87|205.27|202.87|205.02|202.62|0
1651246110000|2022-04-29 15:28:30|205.53|203.13|204.83|202.43|205.53|203.13|204.76|202.36|0
1651246120000|2022-04-29 15:28:40|204.89|202.49|204.64|202.24|205.15|202.75|204.64|202.24|0
1651246130000|2022-04-29 15:28:50|204.38|201.98|203.24|200.84|204.38|201.98|203.24|200.84|0
1651246140000|2022-04-29 15:29:00|203.12|200.72|203.62|201.22|203.94|201.54|203.12|200.72|0
1651246150000|2022-04-29 15:29:10|203.81|201.41|204.38|201.98|204.51|202.11|203.81|201.41|0
1651246160000|2022-04-29 15:29:20|203.88|201.48|204.26|201.86|204.38|201.98|203.88|201.48|0
1651246170000|2022-04-29 15:29:30|204.13|201.73|204.38|201.98|204.38|201.98|203.88|201.48|0
1651246180000|2022-04-29 15:29:40|204.26|201.86|204.38|201.98|204.76|202.36|204.26|201.86|0
1651246190000|2022-04-29 15:29:50|204.26|201.86|203.69|201.29|204.26|201.86|203.69|201.29|0
1651246200000|2022-04-29 15:30:00|204|201.6|204.26|201.86|204.26|201.86|204|201.6|0
1651246210000|2022-04-29 15:30:10|204.51|202.11|204.51|202.11|204.64|202.24|204.38|201.98|0
1651246220000|2022-04-29 15:30:20|203.81|201.41|202.61|200.21|203.81|201.41|202.61|200.21|0
1651246230000|2022-04-29 15:30:30|201.98|199.58|201.6|199.2|201.98|199.58|201.6|199.2|0
1651246240000|2022-04-29 15:30:40|201.47|199.07|201.47|199.07|201.47|199.07|200.85|198.45|0
1651246250000|2022-04-29 15:30:50|201.54|199.14|201.22|198.82|201.54|199.14|201.22|198.82|0
1651246260000|2022-04-29 15:31:00|201.1|198.7|201.1|198.7|201.22|198.82|200.72|198.32|0
1651246270000|2022-04-29 15:31:10|201.22|198.82|200.97|198.57|201.22|198.82|200.6|198.2|0
1651246280000|2022-04-29 15:31:20|200.85|198.45|200.22|197.82|200.85|198.45|200.22|197.82|0
1651246290000|2022-04-29 15:31:30|200.6|198.2|200.72|198.32|200.72|198.32|200.59|198.19|0
1651246300000|2022-04-29 15:31:40|200.59|198.19|200.72|198.32|200.72|198.32|200.59|198.19|0
1651246310000|2022-04-29 15:31:50|200.59|198.19|199.97|197.57|200.59|198.19|199.97|197.57|0
1651246320000|2022-04-29 15:32:00|199.84|197.44|199.97|197.57|199.97|197.57|199.84|197.44|0
1651246330000|2022-04-29 15:32:10|200.34|197.94|200.22|197.82|200.47|198.07|200.22|197.82|0
1651246340000|2022-04-29 15:32:20|199.97|197.57|199.84|197.44|200.09|197.69|199.84|197.44|0
1651246350000|2022-04-29 15:32:30|199.97|197.57|200.09|197.69|200.22|197.82|199.97|197.57|0
1651246360000|2022-04-29 15:32:40|200.53|198.13|200.34|197.94|200.53|198.13|200.34|197.94|0
1651246370000|2022-04-29 15:32:50|200.28|197.88|200.34|197.94|200.47|198.07|200.22|197.82|0
1651246380000|2022-04-29 15:33:00|200.22|197.82|199.47|197.07|200.22|197.82|199.47|197.07|0
1651246390000|2022-04-29 15:33:10|199.22|196.82|198.22|195.82|199.22|196.82|198.22|195.82|0
1651246400000|2022-04-29 15:33:20|198.47|196.07|198.97|196.57|198.97|196.57|198.22|195.82|0
1651246410000|2022-04-29 15:33:30|198.84|196.44|198.72|196.32|198.84|196.44|198.72|196.32|0
1651246420000|2022-04-29 15:33:40|198.97|196.57|199.09|196.69|199.09|196.69|198.97|196.57|0
1651246430000|2022-04-29 15:33:50|199.34|196.94|199.47|197.07|199.47|197.07|199.34|196.94|0
1651246440000|2022-04-29 15:34:00|199.97|197.57|200.84|198.44|200.84|198.44|199.97|197.57|0
1651246450000|2022-04-29 15:34:10|200.34|197.94|200.66|198.26|200.66|198.26|200.34|197.94|0
1651246460000|2022-04-29 15:34:20|200.59|198.19|200.59|198.19|200.72|198.32|199.84|197.44|0
1651246470000|2022-04-29 15:34:30|200.84|198.44|201.09|198.69|201.09|198.69|200.72|198.32|0
1651246480000|2022-04-29 15:34:40|201.35|198.95|201.09|198.69|201.35|198.95|201.09|198.69|0
1651246490000|2022-04-29 15:34:50|200.84|198.44|201.6|199.2|201.6|199.2|200.84|198.44|0
1651246500000|2022-04-29 15:35:00|201.35|198.95|201.22|198.82|201.35|198.95|201.22|198.82|0
1651246510000|2022-04-29 15:35:10|200.59|198.19|200.72|198.32|200.97|198.57|200.59|198.19|0
1651246520000|2022-04-29 15:35:20|200.59|198.19|199.59|197.19|200.59|198.19|199.59|197.19|0
1651246530000|2022-04-29 15:35:30|199.97|197.57|200.34|197.94|200.34|197.94|199.72|197.32|0
1651246540000|2022-04-29 15:35:40|200.47|198.07|200.59|198.19|200.59|198.19|200.09|197.69|0
1651246550000|2022-04-29 15:35:50|200.84|198.44|200.72|198.32|201.34|198.94|200.72|198.32|0
1651246560000|2022-04-29 15:36:00|200.59|198.19|201.22|198.82|201.22|198.82|200.59|198.19|0
1651246570000|2022-04-29 15:36:10|201.09|198.69|200.47|198.07|201.09|198.69|200.47|198.07|0
1651246580000|2022-04-29 15:36:20|200.97|198.57|200.72|198.32|200.97|198.57|200.72|198.32|0
1651246590000|2022-04-29 15:36:30|200.84|198.44|200.97|198.57|201.09|198.69|200.84|198.44|0
1651246600000|2022-04-29 15:36:40|201.09|198.69|201.34|198.94|201.34|198.94|201.09|198.69|0
1651246610000|2022-04-29 15:36:50|201.6|199.2|201.97|199.57|201.97|199.57|201.6|199.2|0
1651246620000|2022-04-29 15:37:00|201.6|199.2|201.09|198.69|201.6|199.2|201.09|198.69|0
1651246630000|2022-04-29 15:37:10|201.34|198.94|200.84|198.44|201.34|198.94|200.84|198.44|0
1651246640000|2022-04-29 15:37:20|201.09|198.69|201.72|199.32|201.72|199.32|201.09|198.69|0
1651246650000|2022-04-29 15:37:30|201.79|199.39|201.72|199.32|201.79|199.39|201.59|199.19|0
1651246660000|2022-04-29 15:37:40|201.85|199.45|201.59|199.19|202.1|199.7|201.59|199.19|0
1651246670000|2022-04-29 15:37:50|201.47|199.07|201.59|199.19|201.59|199.19|201.34|198.94|0
1651246680000|2022-04-29 15:38:00|201.72|199.32|201.97|199.57|201.97|199.57|201.53|199.13|0
1651246690000|2022-04-29 15:38:10|201.85|199.45|201.97|199.57|202.1|199.7|201.85|199.45|0
1651246700000|2022-04-29 15:38:20|202.22|199.82|202.16|199.76|202.35|199.95|202.16|199.76|0
1651246710000|2022-04-29 15:38:30|202.6|200.2|202.73|200.33|202.73|200.33|202.6|200.2|0
1651246720000|2022-04-29 15:38:40|202.85|200.45|202.73|200.33|203.05|200.65|202.73|200.33|0
1651246730000|2022-04-29 15:38:50|202.6|200.2|202.85|200.45|202.98|200.58|202.6|200.2|0
1651246740000|2022-04-29 15:39:00|202.98|200.58|202.73|200.33|202.98|200.58|202.6|200.2|0
1651246750000|2022-04-29 15:39:10|202.92|200.52|202.85|200.45|202.98|200.58|202.85|200.45|0
1651246760000|2022-04-29 15:39:20|202.6|200.2|202.48|200.08|202.73|200.33|202.41|200.01|0
1651246770000|2022-04-29 15:39:30|202.35|199.95|202.35|199.95|202.35|199.95|201.84|199.44|0
1651246780000|2022-04-29 15:39:40|202.48|200.08|202.73|200.33|202.73|200.33|202.48|200.08|0
1651246790000|2022-04-29 15:39:50|202.85|200.45|203.23|200.83|203.23|200.83|202.85|200.45|0
1651246800000|2022-04-29 15:40:00|203.61|201.21|203.49|201.09|204.12|201.72|203.49|201.09|0
1651246810000|2022-04-29 15:40:10|203.68|201.28|202.73|200.33|203.68|201.28|202.73|200.33|0
1651246820000|2022-04-29 15:40:20|202.85|200.45|203.61|201.21|203.61|201.21|202.85|200.45|0
1651246830000|2022-04-29 15:40:30|203.23|200.83|203.36|200.96|203.36|200.96|203.23|200.83|0
1651246840000|2022-04-29 15:40:40|203.23|200.83|202.85|200.45|203.23|200.83|202.85|200.45|0
1651246850000|2022-04-29 15:40:50|202.35|199.95|202.47|200.07|202.6|200.2|202.35|199.95|0
1651246860000|2022-04-29 15:41:00|202.1|199.7|201.09|198.69|202.1|199.7|201.09|198.69|0
1651246870000|2022-04-29 15:41:10|201.47|199.07|201.34|198.94|201.47|199.07|201.09|198.69|0
1651246880000|2022-04-29 15:41:20|201.59|199.19|200.59|198.19|201.59|199.19|200.59|198.19|0
1651246890000|2022-04-29 15:41:30|201.21|198.81|201.09|198.69|201.21|198.81|201.03|198.63|0
1651246900000|2022-04-29 15:41:40|200.96|198.56|200.84|198.44|200.96|198.56|200.71|198.31|0
1651246910000|2022-04-29 15:41:50|200.59|198.19|200.59|198.19|200.71|198.31|200.59|198.19|0
1651246920000|2022-04-29 15:42:00|200.84|198.44|200.21|197.81|200.84|198.44|200.02|197.62|0
1651246930000|2022-04-29 15:42:10|200.08|197.68|200.46|198.06|200.46|198.06|199.83|197.43|0
1651246940000|2022-04-29 15:42:20|200.34|197.94|200.59|198.19|200.59|198.19|199.96|197.56|0
1651246950000|2022-04-29 15:42:30|200.46|198.06|200.21|197.81|200.46|198.06|200.21|197.81|0
1651246960000|2022-04-29 15:42:40|200.34|197.94|200.15|197.75|200.34|197.94|200.15|197.75|0
1651246970000|2022-04-29 15:42:50|199.96|197.56|200.08|197.68|200.08|197.68|199.83|197.43|0
1651246980000|2022-04-29 15:43:00|199.96|197.56|200.33|197.93|200.59|198.19|199.96|197.56|0
1651246990000|2022-04-29 15:43:10|200.46|198.06|200.46|198.06|200.46|198.06|200.33|197.93|0
1651247000000|2022-04-29 15:43:20|200.08|197.68|200.71|198.31|200.84|198.44|200.08|197.68|0
1651247010000|2022-04-29 15:43:30|200.96|198.56|200.65|198.25|200.96|198.56|200.65|198.25|0
1651247020000|2022-04-29 15:43:40|200.84|198.44|201.09|198.69|201.09|198.69|200.84|198.44|0
1651247030000|2022-04-29 15:43:50|200.84|198.44|200.84|198.44|200.96|198.56|200.84|198.44|0
1651247040000|2022-04-29 15:44:00|200.96|198.56|200.96|198.56|200.96|198.56|200.71|198.31|0
1651247050000|2022-04-29 15:44:10|201.09|198.69|201.34|198.94|201.34|198.94|201.09|198.69|0
1651247060000|2022-04-29 15:44:20|200.96|198.56|200.71|198.31|200.96|198.56|200.71|198.31|0
1651247070000|2022-04-29 15:44:30|200.46|198.06|200.58|198.18|200.58|198.18|200.33|197.93|0
1651247080000|2022-04-29 15:44:40|200.46|198.06|200.33|197.93|200.52|198.12|200.33|197.93|0
1651247090000|2022-04-29 15:44:50|200.21|197.81|200.08|197.68|200.21|197.81|200.08|197.68|0
1651247100000|2022-04-29 15:45:00|200.21|197.81|199.96|197.56|200.21|197.81|199.96|197.56|0
1651247110000|2022-04-29 15:45:10|200.15|197.75|200.21|197.81|200.33|197.93|200.15|197.75|0
1651247120000|2022-04-29 15:45:20|200.08|197.68|199.46|197.06|200.15|197.75|199.46|197.06|0
1651247130000|2022-04-29 15:45:30|199.52|197.12|198.46|196.06|199.52|197.12|198.33|195.93|0
1651247140000|2022-04-29 15:45:40|198.21|195.81|198.21|195.81|198.58|196.18|198.21|195.81|0
1651247150000|2022-04-29 15:45:50|198.46|196.06|198.71|196.31|198.71|196.31|198.46|196.06|0
1651247160000|2022-04-29 15:46:00|198.4|196|197.71|195.31|198.4|196|197.71|195.31|0
1651247170000|2022-04-29 15:46:10|197.46|195.06|198.46|196.06|198.46|196.06|197.46|195.06|0
1651247180000|2022-04-29 15:46:20|198.58|196.18|198.21|195.81|198.58|196.18|198.21|195.81|0
1651247190000|2022-04-29 15:46:30|198.27|195.87|197.46|195.06|198.27|195.87|197.46|195.06|0
1651247200000|2022-04-29 15:46:40|197.59|195.19|197.96|195.56|197.96|195.56|197.59|195.19|0
1651247210000|2022-04-29 15:46:50|198.09|195.69|198.21|195.81|198.21|195.81|198.08|195.68|0
1651247220000|2022-04-29 15:47:00|198.46|196.06|198.71|196.31|198.71|196.31|198.33|195.93|0
1651247230000|2022-04-29 15:47:10|198.83|196.43|200.02|197.62|200.02|197.62|198.83|196.43|0
1651247240000|2022-04-29 15:47:20|201.15|198.75|201.4|199|201.59|199.19|201.15|198.75|0
1651247250000|2022-04-29 15:47:30|201.21|198.81|200.83|198.43|201.21|198.81|200.83|198.43|0
1651247260000|2022-04-29 15:47:40|201.21|198.81|200.58|198.18|201.21|198.81|200.58|198.18|0
1651247270000|2022-04-29 15:47:50|200.46|198.06|200.71|198.31|200.71|198.31|200.33|197.93|0
1651247280000|2022-04-29 15:48:00|200.83|198.43|200.58|198.18|200.83|198.43|200.58|198.18|0
1651247290000|2022-04-29 15:48:10|200.71|198.31|200.77|198.37|200.96|198.56|200.71|198.31|0
1651247300000|2022-04-29 15:48:20|200.58|198.18|200.65|198.25|200.83|198.43|200.58|198.18|0
1651247310000|2022-04-29 15:48:30|200.71|198.31|200.58|198.18|200.71|198.31|200.58|198.18|0
1651247320000|2022-04-29 15:48:40|200.83|198.43|200.83|198.43|201.08|198.68|200.83|198.43|0
1651247330000|2022-04-29 15:48:50|200.96|198.56|201.15|198.75|201.15|198.75|200.83|198.43|0
1651247340000|2022-04-29 15:49:00|201.21|198.81|201.21|198.81|201.46|199.06|201.21|198.81|0
1651247350000|2022-04-29 15:49:10|200.83|198.43|200.71|198.31|200.83|198.43|200.71|198.31|0
1651247360000|2022-04-29 15:49:20|200.52|198.12|200.58|198.18|200.58|198.18|200.33|197.93|0
1651247370000|2022-04-29 15:49:30|200.83|198.43|200.58|198.18|200.83|198.43|200.45|198.05|0
1651247380000|2022-04-29 15:49:40|200.45|198.05|200.83|198.43|200.83|198.43|200.45|198.05|0
1651247390000|2022-04-29 15:49:50|201.21|198.81|201.08|198.68|201.33|198.93|201.08|198.68|0
1651247400000|2022-04-29 15:50:00|200.83|198.43|201.46|199.06|201.46|199.06|200.83|198.43|0
1651247410000|2022-04-29 15:50:10|201.21|198.81|200.96|198.56|201.21|198.81|200.96|198.56|0
1651247420000|2022-04-29 15:50:20|200.7|198.3|200.7|198.3|201.08|198.68|200.7|198.3|0
1651247430000|2022-04-29 15:50:30|200.83|198.43|201.21|198.81|201.21|198.81|200.83|198.43|0
1651247440000|2022-04-29 15:50:40|201.33|198.93|201.46|199.06|201.46|199.06|201.21|198.81|0
1651247450000|2022-04-29 15:50:50|201.08|198.68|196.86|194.46|201.33|198.93|196.86|194.46|0
1651247460000|2022-04-29 15:51:00|197.23|194.83|197.11|194.71|197.23|194.83|196.98|194.58|0
1651247470000|2022-04-29 15:51:10|197.74|195.34|198.24|195.84|198.24|195.84|197.61|195.21|0
1651247480000|2022-04-29 15:51:20|198.11|195.71|197.99|195.59|198.24|195.84|197.99|195.59|0
1651247490000|2022-04-29 15:51:30|198.24|195.84|197.86|195.46|198.24|195.84|197.86|195.46|0
1651247500000|2022-04-29 15:51:40|199.53|197.13|199.41|197.01|199.79|197.39|199.41|197.01|0
1651247510000|2022-04-29 15:51:50|199.66|197.26|199.79|197.39|199.79|197.39|199.66|197.26|0
1651247520000|2022-04-29 15:52:00|199.91|197.51|199.41|197.01|199.91|197.51|199.41|197.01|0
1651247530000|2022-04-29 15:52:10|199.79|197.39|199.66|197.26|199.79|197.39|199.53|197.13|0
1651247540000|2022-04-29 15:52:20|200.04|197.64|200.41|198.01|200.54|198.14|200.04|197.64|0
1651247550000|2022-04-29 15:52:30|200.16|197.76|200.23|197.83|200.23|197.83|200.16|197.76|0
1651247560000|2022-04-29 15:52:40|200.29|197.89|200.41|198.01|200.41|198.01|200.16|197.76|0
1651247570000|2022-04-29 15:52:50|200.29|197.89|200.67|198.27|200.67|198.27|200.29|197.89|0
1651247580000|2022-04-29 15:53:00|200.92|198.52|201.55|199.15|201.55|199.15|200.92|198.52|0
1651247590000|2022-04-29 15:53:10|201.17|198.77|201.17|198.77|201.3|198.9|201.17|198.77|0
1651247600000|2022-04-29 15:53:20|201.05|198.65|200.41|198.01|201.05|198.65|200.41|198.01|0
1651247610000|2022-04-29 15:53:30|200.16|197.76|199.53|197.13|200.16|197.76|199.53|197.13|0
1651247620000|2022-04-29 15:53:40|199.41|197.01|199.53|197.13|199.53|197.13|199.28|196.88|0
1651247630000|2022-04-29 15:53:50|198.9|196.5|199.03|196.63|199.03|196.63|198.78|196.38|0
1651247640000|2022-04-29 15:54:00|199.53|197.13|200.04|197.64|200.04|197.64|199.53|197.13|0
1651247650000|2022-04-29 15:54:10|200.16|197.76|200.04|197.64|200.41|198.01|200.04|197.64|0
1651247660000|2022-04-29 15:54:20|199.91|197.51|199.28|196.88|199.91|197.51|199.28|196.88|0
1651247670000|2022-04-29 15:54:30|199.53|197.13|199.03|196.63|199.53|197.13|199.03|196.63|0
1651247680000|2022-04-29 15:54:40|199.15|196.75|199.28|196.88|199.53|197.13|199.15|196.75|0
1651247690000|2022-04-29 15:54:50|199.41|197.01|199.66|197.26|199.66|197.26|199.28|196.88|0
1651247700000|2022-04-29 15:55:00|199.53|197.13|199.66|197.26|199.66|197.26|199.15|196.75|0
1651247710000|2022-04-29 15:55:10|199.41|197.01|198.78|196.38|199.41|197.01|198.78|196.38|0
1651247720000|2022-04-29 15:55:20|198.84|196.44|199.41|197.01|199.41|197.01|198.65|196.25|0
1651247730000|2022-04-29 15:55:30|199.66|197.26|200.16|197.76|200.16|197.76|199.66|197.26|0
1651247740000|2022-04-29 15:55:40|200.29|197.89|200.66|198.26|200.66|198.26|200.29|197.89|0
1651247750000|2022-04-29 15:55:50|201.04|198.64|201.3|198.9|201.3|198.9|201.04|198.64|0
1651247760000|2022-04-29 15:56:00|201.17|198.77|201.42|199.02|201.42|199.02|201.17|198.77|0
1651247770000|2022-04-29 15:56:10|201.55|199.15|201.3|198.9|201.55|199.15|201.3|198.9|0
1651247780000|2022-04-29 15:56:20|201.49|199.09|200.79|198.39|201.49|199.09|200.79|198.39|0
1651247790000|2022-04-29 15:56:30|200.92|198.52|201.17|198.77|201.17|198.77|200.92|198.52|0
1651247800000|2022-04-29 15:56:40|201.3|198.9|201.42|199.02|201.55|199.15|201.3|198.9|0
1651247810000|2022-04-29 15:56:50|201.04|198.64|201.04|198.64|201.11|198.71|200.92|198.52|0
1651247820000|2022-04-29 15:57:00|201.3|198.9|201.67|199.27|201.67|199.27|201.3|198.9|0
1651247830000|2022-04-29 15:57:10|201.23|198.83|202.05|199.65|202.05|199.65|201.23|198.83|0
1651247840000|2022-04-29 15:57:20|202.18|199.78|202.56|200.16|202.56|200.16|202.18|199.78|0
1651247850000|2022-04-29 15:57:30|202.69|200.29|202.69|200.29|202.82|200.42|202.69|200.29|0
1651247860000|2022-04-29 15:57:40|202.82|200.42|202.63|200.23|202.82|200.42|202.63|200.23|0
1651247870000|2022-04-29 15:57:50|202.43|200.03|202.94|200.54|202.94|200.54|202.31|199.91|0
1651247880000|2022-04-29 15:58:00|203.2|200.8|203.2|200.8|203.2|200.8|203.07|200.67|0
1651247890000|2022-04-29 15:58:10|203.14|200.74|203.32|200.92|203.32|200.92|203.14|200.74|0
1651247900000|2022-04-29 15:58:20|203.58|201.18|203.58|201.18|203.71|201.31|203.58|201.18|0
1651247910000|2022-04-29 15:58:30|203.83|201.43|203.71|201.31|203.83|201.43|203.71|201.31|0
1651247920000|2022-04-29 15:58:40|203.83|201.43|203.71|201.31|203.83|201.43|203.71|201.31|0
1651247930000|2022-04-29 15:58:50|203.32|200.92|203.71|201.31|203.71|201.31|203.2|200.8|0
1651247940000|2022-04-29 15:59:00|203.83|201.43|204.09|201.69|204.09|201.69|203.83|201.43|0
1651247950000|2022-04-29 15:59:10|203.96|201.56|204.09|201.69|204.34|201.94|203.96|201.56|0
1651247960000|2022-04-29 15:59:20|204.22|201.82|204.22|201.82|204.28|201.88|204.22|201.82|0
1651247970000|2022-04-29 15:59:30|203.96|201.56|204.22|201.82|204.22|201.82|203.96|201.56|0
1651247980000|2022-04-29 15:59:40|204.34|201.94|204.47|202.07|204.47|202.07|204.22|201.82|0
1651247990000|2022-04-29 15:59:50|203.71|201.31|204.15|201.75|204.15|201.75|203.71|201.31|0
1651248000000|2022-04-29 16:00:00|204.09|201.69|203.96|201.56|204.09|201.69|203.83|201.43|0
1651248010000|2022-04-29 16:00:10|203.9|201.5|204.22|201.82|204.22|201.82|203.9|201.5|0
1651248020000|2022-04-29 16:00:20|204.09|201.69|204.34|201.94|204.34|201.94|204.09|201.69|0
1651248030000|2022-04-29 16:00:30|204.47|202.07|204.6|202.2|204.6|202.2|204.34|201.94|0
1651248040000|2022-04-29 16:00:40|204.73|202.33|205.24|202.84|205.24|202.84|204.73|202.33|0
1651248050000|2022-04-29 16:00:50|205.37|202.97|205.62|203.22|205.62|203.22|205.37|202.97|0
1651248060000|2022-04-29 16:01:00|205.49|203.09|205.75|203.35|205.75|203.35|205.49|203.09|0
1651248070000|2022-04-29 16:01:10|205.88|203.48|206.01|203.61|206.01|203.61|205.88|203.48|0
1651248080000|2022-04-29 16:01:20|206.14|203.74|206.01|203.61|206.14|203.74|206.01|203.61|0
1651248090000|2022-04-29 16:01:30|205.88|203.48|206.01|203.61|206.07|203.67|205.88|203.48|0
1651248100000|2022-04-29 16:01:40|206.14|203.74|206.52|204.12|206.52|204.12|206.14|203.74|0
1651248110000|2022-04-29 16:01:50|206.26|203.86|206.14|203.74|206.46|204.06|206.14|203.74|0
1651248120000|2022-04-29 16:02:00|206.39|203.99|206.65|204.25|206.65|204.25|206.39|203.99|0
1651248130000|2022-04-29 16:02:10|206.52|204.12|206.78|204.38|206.78|204.38|206.52|204.12|0
1651248140000|2022-04-29 16:02:20|206.91|204.51|207.94|205.54|207.94|205.54|206.91|204.51|0
1651248150000|2022-04-29 16:02:30|208.07|205.67|208.33|205.93|208.33|205.93|207.94|205.54|0
1651248160000|2022-04-29 16:02:40|208.46|206.06|208.59|206.19|208.72|206.32|208.46|206.06|0
1651248170000|2022-04-29 16:02:50|208.85|206.45|208.98|206.58|208.98|206.58|208.85|206.45|0
1651248180000|2022-04-29 16:03:00|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1651248190000|2022-04-29 16:03:10|208.98|206.58|209.63|207.23|209.63|207.23|208.98|206.58|0
1651248200000|2022-04-29 16:03:20|209.76|207.36|209.76|207.36|209.89|207.49|209.76|207.36|0
1651248210000|2022-04-29 16:03:30|209.89|207.49|210.02|207.62|210.02|207.62|209.89|207.49|0
1651248220000|2022-04-29 16:03:40|209.89|207.49|209.89|207.49|210.02|207.62|209.89|207.49|0
1651248230000|2022-04-29 16:03:50|209.75|207.35|209.75|207.35|209.75|207.35|209.62|207.22|0
1651248240000|2022-04-29 16:04:00|210.02|207.62|210.54|208.14|210.8|208.4|209.75|207.35|0
1651248250000|2022-04-29 16:04:10|210.93|208.53|211.06|208.66|211.06|208.66|210.8|208.4|0
1651248260000|2022-04-29 16:04:20|210.93|208.53|210.14|207.74|210.93|208.53|210.14|207.74|0
1651248270000|2022-04-29 16:04:30|210.01|207.61|210.01|207.61|210.01|207.61|210.01|207.61|0
1651248280000|2022-04-29 16:04:40|209.88|207.48|210.41|208.01|210.41|208.01|209.88|207.48|0
1651248290000|2022-04-29 16:04:50|210.8|208.4|210.8|208.4|210.8|208.4|210.67|208.27|0
1651248300000|2022-04-29 16:05:00|210.93|208.53|210.4|208|210.93|208.53|210.4|208|0
1651248310000|2022-04-29 16:05:10|210.54|208.14|210.67|208.27|210.8|208.4|210.54|208.14|0
1651248320000|2022-04-29 16:05:20|210.93|208.53|210.8|208.4|210.93|208.53|210.8|208.4|0
1651248330000|2022-04-29 16:05:30|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1651248340000|2022-04-29 16:05:40|210.93|208.53|210.93|208.53|210.93|208.53|210.93|208.53|0
1651248350000|2022-04-29 16:05:50|210.8|208.4|210.67|208.27|210.93|208.53|210.67|208.27|0
1651248360000|2022-04-29 16:06:00|210.93|208.53|210.93|208.53|210.93|208.53|210.66|208.26|0
1651248370000|2022-04-29 16:06:10|210.66|208.26|210.66|208.26|210.73|208.33|210.66|208.26|0
1651248380000|2022-04-29 16:06:20|210.73|208.33|210.66|208.26|210.8|208.4|210.66|208.26|0
1651248390000|2022-04-29 16:06:30|210.73|208.33|210.79|208.39|210.8|208.4|210.73|208.33|0
1651248400000|2022-04-29 16:06:40|210.66|208.26|210.53|208.13|210.66|208.26|210.53|208.13|0
1651248410000|2022-04-29 16:06:50|210.66|208.26|210.4|208|210.66|208.26|210.4|208|0
1651248420000|2022-04-29 16:07:00|210.34|207.94|210.14|207.74|210.4|208|210.01|207.61|0
1651248430000|2022-04-29 16:07:10|210.08|207.68|210.66|208.26|210.66|208.26|210.08|207.68|0
1651248440000|2022-04-29 16:07:20|210.53|208.13|210.79|208.39|210.79|208.39|210.53|208.13|0
1651248450000|2022-04-29 16:07:30|210.92|208.52|210.92|208.52|210.92|208.52|210.79|208.39|0
1651248460000|2022-04-29 16:07:40|210.79|208.39|211.06|208.66|211.06|208.66|210.79|208.39|0
1651248470000|2022-04-29 16:07:50|210.92|208.52|211.71|209.31|211.71|209.31|210.92|208.52|0
1651248480000|2022-04-29 16:08:00|211.84|209.44|212.1|209.7|212.1|209.7|211.84|209.44|0
1651248490000|2022-04-29 16:08:10|212.49|210.09|212.1|209.7|212.49|210.09|212.1|209.7|0
1651248500000|2022-04-29 16:08:20|212.23|209.83|212.17|209.77|212.36|209.96|212.17|209.77|0
1651248510000|2022-04-29 16:08:30|212.23|209.83|211.71|209.31|212.23|209.83|211.71|209.31|0
1651248520000|2022-04-29 16:08:40|211.97|209.57|212.36|209.96|212.36|209.96|211.97|209.57|0
1651248530000|2022-04-29 16:08:50|212.1|209.7|212.1|209.7|212.1|209.7|211.97|209.57|0
1651248540000|2022-04-29 16:09:00|211.97|209.57|211.58|209.18|211.97|209.57|211.58|209.18|0
1651248550000|2022-04-29 16:09:10|211.84|209.44|211.84|209.44|212.1|209.7|211.84|209.44|0
1651248560000|2022-04-29 16:09:20|211.97|209.57|212.04|209.64|212.1|209.7|211.97|209.57|0
1651248570000|2022-04-29 16:09:30|212.1|209.7|211.97|209.57|212.1|209.7|211.97|209.57|0
1651248580000|2022-04-29 16:09:40|211.71|209.31|211.71|209.31|211.84|209.44|211.58|209.18|0
1651248590000|2022-04-29 16:09:50|211.84|209.44|211.84|209.44|211.97|209.57|211.84|209.44|0
1651248600000|2022-04-29 16:10:00|211.97|209.57|212.23|209.83|212.23|209.83|211.78|209.38|0
1651248610000|2022-04-29 16:10:10|212.1|209.7|212.1|209.7|212.23|209.83|211.97|209.57|0
1651248620000|2022-04-29 16:10:20|211.84|209.44|211.71|209.31|211.84|209.44|211.71|209.31|0
1651248630000|2022-04-29 16:10:30|211.97|209.57|211.84|209.44|211.97|209.57|211.84|209.44|0
1651248640000|2022-04-29 16:10:40|211.71|209.31|211.18|208.78|211.71|209.31|211.18|208.78|0
1651248650000|2022-04-29 16:10:50|211.12|208.72|211.18|208.78|211.18|208.78|211.12|208.72|0
1651248660000|2022-04-29 16:11:00|211.44|209.04|211.44|209.04|211.58|209.18|211.31|208.91|0
1651248670000|2022-04-29 16:11:10|211.58|209.18|211.71|209.31|211.84|209.44|211.58|209.18|0
1651248680000|2022-04-29 16:11:20|211.58|209.18|211.31|208.91|211.58|209.18|211.31|208.91|0
1651248690000|2022-04-29 16:11:30|211.18|208.78|211.18|208.78|211.18|208.78|210.92|208.52|0
1651248700000|2022-04-29 16:11:40|211.05|208.65|210.92|208.52|211.05|208.65|210.92|208.52|0
1651248710000|2022-04-29 16:11:50|210.79|208.39|210.66|208.26|210.79|208.39|210.53|208.13|0
1651248720000|2022-04-29 16:12:00|210.47|208.07|210.53|208.13|210.53|208.13|210.47|208.07|0
1651248730000|2022-04-29 16:12:10|210.92|208.52|211.38|208.98|211.38|208.98|210.92|208.52|0
1651248740000|2022-04-29 16:12:20|211.31|208.91|210.86|208.46|211.31|208.91|210.86|208.46|0
1651248750000|2022-04-29 16:12:30|210.79|208.39|210.4|208|210.79|208.39|210.4|208|0
1651248760000|2022-04-29 16:12:40|210.27|207.87|209.88|207.48|210.27|207.87|209.88|207.48|0
1651248770000|2022-04-29 16:12:50|209.75|207.35|209.75|207.35|209.75|207.35|209.75|207.35|0
1651248780000|2022-04-29 16:13:00|209.88|207.48|209.88|207.48|209.88|207.48|209.75|207.35|0
1651248790000|2022-04-29 16:13:10|209.75|207.35|209.62|207.22|209.75|207.35|209.62|207.22|0
1651248800000|2022-04-29 16:13:20|209.49|207.09|209.62|207.22|209.62|207.22|209.49|207.09|0
1651248810000|2022-04-29 16:13:30|209.49|207.09|209.75|207.35|209.88|207.48|209.49|207.09|0
1651248820000|2022-04-29 16:13:40|209.81|207.41|209.75|207.35|209.81|207.41|209.49|207.09|0
1651248830000|2022-04-29 16:13:50|209.62|207.22|210.01|207.61|210.01|207.61|209.62|207.22|0
1651248840000|2022-04-29 16:14:00|210.14|207.74|210.4|208|210.4|208|210.14|207.74|0
1651248850000|2022-04-29 16:14:10|210.53|208.13|210.14|207.74|210.53|208.13|210.14|207.74|0
1651248860000|2022-04-29 16:14:20|210.27|207.87|210.01|207.61|210.27|207.87|209.88|207.48|0
1651248870000|2022-04-29 16:14:30|210.4|208|210.46|208.06|210.53|208.13|210.4|208|0
1651248880000|2022-04-29 16:14:40|210.4|208|210.66|208.26|210.66|208.26|210.33|207.93|0
1651248890000|2022-04-29 16:14:50|210.53|208.13|210.53|208.13|210.53|208.13|210.53|208.13|0
1651248900000|2022-04-29 16:15:00|210.92|208.52|210.92|208.52|211.05|208.65|210.92|208.52|0
1651248910000|2022-04-29 16:15:10|210.79|208.39|211.18|208.78|211.18|208.78|210.79|208.39|0
1651248920000|2022-04-29 16:15:20|211.05|208.65|211.18|208.78|211.31|208.91|211.05|208.65|0
1651248930000|2022-04-29 16:15:30|211.12|208.72|211.31|208.91|211.31|208.91|211.05|208.65|0
1651248940000|2022-04-29 16:15:40|211.57|209.17|211.7|209.3|211.7|209.3|211.57|209.17|0
1651248950000|2022-04-29 16:15:50|211.57|209.17|211.44|209.04|211.7|209.3|211.44|209.04|0
1651248960000|2022-04-29 16:16:00|211.7|209.3|211.57|209.17|211.96|209.56|211.57|209.17|0
1651248970000|2022-04-29 16:16:10|211.7|209.3|211.31|208.91|211.7|209.3|211.31|208.91|0
1651248980000|2022-04-29 16:16:20|211.18|208.78|211.44|209.04|211.57|209.17|211.18|208.78|0
1651248990000|2022-04-29 16:16:30|211.31|208.91|210.92|208.52|211.31|208.91|210.79|208.39|0
1651249000000|2022-04-29 16:16:40|210.79|208.39|210.92|208.52|210.92|208.52|210.53|208.13|0
1651249010000|2022-04-29 16:16:50|211.05|208.65|211.18|208.78|211.18|208.78|211.05|208.65|0
1651249020000|2022-04-29 16:17:00|211.25|208.85|210.66|208.26|211.25|208.85|210.66|208.26|0
1651249030000|2022-04-29 16:17:10|210.79|208.39|210.66|208.26|210.92|208.52|210.66|208.26|0
1651249040000|2022-04-29 16:17:20|210.79|208.39|210.66|208.26|210.79|208.39|210.66|208.26|0
1651249050000|2022-04-29 16:17:30|210.53|208.13|210.79|208.39|211.05|208.65|210.53|208.13|0
1651249060000|2022-04-29 16:17:40|210.92|208.52|211.05|208.65|211.05|208.65|210.79|208.39|0
1651249070000|2022-04-29 16:17:50|211.18|208.78|210.79|208.39|211.18|208.78|210.79|208.39|0
1651249080000|2022-04-29 16:18:00|210.92|208.52|210.92|208.52|211.18|208.78|210.92|208.52|0
1651249090000|2022-04-29 16:18:10|211.05|208.65|210.92|208.52|211.05|208.65|210.92|208.52|0
1651249100000|2022-04-29 16:18:20|211.31|208.91|211.96|209.56|211.96|209.56|211.31|208.91|0
1651249110000|2022-04-29 16:18:30|212.09|209.69|213.72|211.32|213.72|211.32|212.09|209.69|0
1651249120000|2022-04-29 16:18:40|213.66|211.26|213.72|211.32|213.72|211.32|213.46|211.06|0
1651249130000|2022-04-29 16:18:50|213.85|211.45|213.72|211.32|213.98|211.58|213.59|211.19|0
1651249140000|2022-04-29 16:19:00|213.59|211.19|213.72|211.32|213.98|211.58|213.59|211.19|0
1651249150000|2022-04-29 16:19:10|213.59|211.19|214.11|211.71|214.11|211.71|213.59|211.19|0
1651249160000|2022-04-29 16:19:20|213.98|211.58|214.5|212.1|214.5|212.1|213.98|211.58|0
1651249170000|2022-04-29 16:19:30|214.37|211.97|214.5|212.1|214.5|212.1|214.24|211.84|0
1651249180000|2022-04-29 16:19:40|211.31|208.91|214.37|211.97|214.37|211.97|211.31|208.91|0
1651249190000|2022-04-29 16:19:50|214.24|211.84|214.05|211.65|214.24|211.84|213.98|211.58|0
1651249200000|2022-04-29 16:20:00|212.31|209.91|213.21|210.81|213.21|210.81|212.05|209.65|0
1651249210000|2022-04-29 16:20:10|213.08|210.68|213.87|211.47|213.87|211.47|213.08|210.68|0
1651249220000|2022-04-29 16:20:20|214|211.6|213.61|211.21|214|211.6|213.61|211.21|0
1651249230000|2022-04-29 16:20:30|213.21|210.81|213.87|211.47|213.87|211.47|213.21|210.81|0
1651249240000|2022-04-29 16:20:40|213.74|211.34|213.61|211.21|213.74|211.34|213.61|211.21|0
1651249250000|2022-04-29 16:20:50|214|211.6|213.87|211.47|214|211.6|213.87|211.47|0
1651249260000|2022-04-29 16:21:00|213.74|211.34|213.34|210.94|213.74|211.34|213.34|210.94|0
1651249270000|2022-04-29 16:21:10|213.28|210.88|212.56|210.16|213.34|210.94|212.56|210.16|0
1651249280000|2022-04-29 16:21:20|212.69|210.29|212.43|210.03|212.69|210.29|212.43|210.03|0
1651249290000|2022-04-29 16:21:30|212.69|210.29|212.56|210.16|213.21|210.81|212.56|210.16|0
1651249300000|2022-04-29 16:21:40|212.69|210.29|212.56|210.16|212.69|210.29|212.43|210.03|0
1651249310000|2022-04-29 16:21:50|212.82|210.42|213.21|210.81|213.21|210.81|212.82|210.42|0
1651249320000|2022-04-29 16:22:00|213.47|211.07|213.74|211.34|213.74|211.34|213.34|210.94|0
1651249330000|2022-04-29 16:22:10|213.87|211.47|213.02|210.62|213.87|211.47|213.02|210.62|0
1651249340000|2022-04-29 16:22:20|213.21|210.81|213.74|211.34|213.74|211.34|213.21|210.81|0
1651249350000|2022-04-29 16:22:30|213.87|211.47|213.87|211.47|213.87|211.47|213.87|211.47|0
1651249360000|2022-04-29 16:22:40|213.74|211.34|213.67|211.27|213.8|211.4|213.67|211.27|0
1651249370000|2022-04-29 16:22:50|213.21|210.81|212.56|210.16|213.21|210.81|212.56|210.16|0
1651249380000|2022-04-29 16:23:00|212.95|210.55|212.95|210.55|212.95|210.55|212.69|210.29|0
1651249390000|2022-04-29 16:23:10|212.82|210.42|212.42|210.02|212.82|210.42|212.42|210.02|0
1651249400000|2022-04-29 16:23:20|212.69|210.29|212.42|210.02|212.69|210.29|212.42|210.02|0
1651249410000|2022-04-29 16:23:30|212.56|210.16|212.62|210.22|212.69|210.29|212.56|210.16|0
1651249420000|2022-04-29 16:23:40|212.29|209.89|211.9|209.5|212.36|209.96|211.9|209.5|0
1651249430000|2022-04-29 16:23:50|211.51|209.11|211.51|209.11|211.77|209.37|211.51|209.11|0
1651249440000|2022-04-29 16:24:00|211.71|209.31|211.77|209.37|211.77|209.37|211.51|209.11|0
1651249450000|2022-04-29 16:24:10|212.29|209.89|212.03|209.63|212.29|209.89|211.77|209.37|0
1651249460000|2022-04-29 16:24:20|212.16|209.76|212.03|209.63|212.16|209.76|212.03|209.63|0
1651249470000|2022-04-29 16:24:30|211.9|209.5|211.64|209.24|211.9|209.5|211.64|209.24|0
1651249480000|2022-04-29 16:24:40|211.38|208.98|211.64|209.24|211.64|209.24|211.38|208.98|0
1651249490000|2022-04-29 16:24:50|211.77|209.37|211.25|208.85|211.77|209.37|211.25|208.85|0
1651249500000|2022-04-29 16:25:00|210.99|208.59|211.12|208.72|211.38|208.98|210.99|208.59|0
1651249510000|2022-04-29 16:25:10|210.99|208.59|210.99|208.59|211.25|208.85|210.99|208.59|0
1651249520000|2022-04-29 16:25:20|210.86|208.46|210.73|208.33|210.86|208.46|210.73|208.33|0
1651249530000|2022-04-29 16:25:30|210.47|208.07|210.02|207.62|210.47|208.07|209.95|207.55|0
1651249540000|2022-04-29 16:25:40|210.08|207.68|210.47|208.07|210.47|208.07|209.95|207.55|0
1651249550000|2022-04-29 16:25:50|210.34|207.94|210.86|208.46|210.86|208.46|210.34|207.94|0
1651249560000|2022-04-29 16:26:00|211.51|209.11|212.16|209.76|212.16|209.76|211.51|209.11|0
1651249570000|2022-04-29 16:26:10|212.42|210.02|212.68|210.28|212.68|210.28|212.42|210.02|0
1651249580000|2022-04-29 16:26:20|212.81|210.41|213.08|210.68|213.08|210.68|212.81|210.41|0
1651249590000|2022-04-29 16:26:30|212.81|210.41|213.08|210.68|213.08|210.68|212.81|210.41|0
1651249600000|2022-04-29 16:26:40|212.95|210.55|212.68|210.28|213.08|210.68|212.68|210.28|0
1651249610000|2022-04-29 16:26:50|212.81|210.41|212.95|210.55|213.21|210.81|212.81|210.41|0
1651249620000|2022-04-29 16:27:00|213.01|210.61|212.88|210.48|213.01|210.61|212.88|210.48|0
1651249630000|2022-04-29 16:27:10|212.81|210.41|212.94|210.54|212.94|210.54|212.81|210.41|0
1651249640000|2022-04-29 16:27:20|213.08|210.68|213.6|211.2|213.6|211.2|213.08|210.68|0
1651249650000|2022-04-29 16:27:30|213.47|211.07|213.34|210.94|213.47|211.07|213.21|210.81|0
1651249660000|2022-04-29 16:27:40|213.08|210.68|212.81|210.41|213.08|210.68|212.81|210.41|0
1651249670000|2022-04-29 16:27:50|212.68|210.28|213.73|211.33|213.73|211.33|212.68|210.28|0
1651249680000|2022-04-29 16:28:00|213.99|211.59|214.26|211.86|214.26|211.86|213.99|211.59|0
1651249690000|2022-04-29 16:28:10|214.12|211.72|213.86|211.46|214.39|211.99|213.86|211.46|0
1651249700000|2022-04-29 16:28:20|213.6|211.2|213.6|211.2|213.73|211.33|213.6|211.2|0
1651249710000|2022-04-29 16:28:30|213.34|210.94|213.99|211.59|213.99|211.59|213.34|210.94|0
1651249720000|2022-04-29 16:28:40|213.47|211.07|213.21|210.81|213.47|211.07|213.21|210.81|0
1651249730000|2022-04-29 16:28:50|213.07|210.67|213.07|210.67|213.21|210.81|212.94|210.54|0
1651249740000|2022-04-29 16:29:00|213.34|210.94|213.99|211.59|213.99|211.59|213.34|210.94|0
1651249750000|2022-04-29 16:29:10|213.6|211.2|213.6|211.2|213.6|211.2|213.34|210.94|0
1651249760000|2022-04-29 16:29:20|213.47|211.07|213.6|211.2|213.6|211.2|213.34|210.94|0
1651249770000|2022-04-29 16:29:30|213.73|211.33|213.86|211.46|213.86|211.46|213.6|211.2|0
1651249780000|2022-04-29 16:29:40|213.73|211.33|213.47|211.07|213.86|211.46|213.47|211.07|0
1651249790000|2022-04-29 16:29:50|213.6|211.2|213.6|211.2|213.6|211.2|213.2|210.8|0
1651249800000|2022-04-29 16:30:00|213.86|211.46|213.86|211.46|213.86|211.46|213.6|211.2|0
1651249810000|2022-04-29 16:30:10|213.73|211.33|213.99|211.59|213.99|211.59|213.47|211.07|0
1651249820000|2022-04-29 16:30:20|214.12|211.72|213.73|211.33|214.12|211.72|213.6|211.2|0
1651249830000|2022-04-29 16:30:30|213.86|211.46|213.73|211.33|213.86|211.46|213.73|211.33|0
1651249840000|2022-04-29 16:30:40|213.86|211.46|214.39|211.99|214.39|211.99|213.86|211.46|0
1651249850000|2022-04-29 16:30:50|214.19|211.79|214.12|211.72|214.32|211.92|214.12|211.72|0
1651249860000|2022-04-29 16:31:00|214.25|211.85|214.12|211.72|214.25|211.85|214.12|211.72|0
1651249870000|2022-04-29 16:31:10|214.19|211.79|214.12|211.72|214.25|211.85|214.12|211.72|0
1651249880000|2022-04-29 16:31:20|213.99|211.59|213.99|211.59|213.99|211.59|213.86|211.46|0
1651249890000|2022-04-29 16:31:30|214.12|211.72|213.86|211.46|214.25|211.85|213.86|211.46|0
1651249900000|2022-04-29 16:31:40|213.73|211.33|214.25|211.85|214.25|211.85|213.73|211.33|0
1651249910000|2022-04-29 16:31:50|214.12|211.72|214.12|211.72|214.12|211.72|213.86|211.46|0
1651249920000|2022-04-29 16:32:00|214.25|211.85|213.73|211.33|214.25|211.85|213.73|211.33|0
1651249930000|2022-04-29 16:32:10|213.99|211.59|213.73|211.33|214.12|211.72|213.73|211.33|0
1651249940000|2022-04-29 16:32:20|214.19|211.79|213.99|211.59|214.25|211.85|213.99|211.59|0
1651249950000|2022-04-29 16:32:30|213.73|211.33|213.99|211.59|214.12|211.72|213.73|211.33|0
1651249960000|2022-04-29 16:32:40|214.12|211.72|214.12|211.72|214.12|211.72|213.99|211.59|0
1651249970000|2022-04-29 16:32:50|214.25|211.85|213.6|211.2|214.25|211.85|213.6|211.2|0
1651249980000|2022-04-29 16:33:00|213.07|210.67|213.73|211.33|213.73|211.33|212.94|210.54|0
1651249990000|2022-04-29 16:33:10|213.86|211.46|214.38|211.98|214.38|211.98|213.86|211.46|0
1651250000000|2022-04-29 16:33:20|214.12|211.72|213.73|211.33|214.12|211.72|213.73|211.33|0
1651250010000|2022-04-29 16:33:30|213.99|211.59|214.52|212.12|214.52|212.12|213.99|211.59|0
1651250020000|2022-04-29 16:33:40|214.91|212.51|214.85|212.45|215.04|212.64|214.78|212.38|0
1651250030000|2022-04-29 16:33:50|215.57|213.17|215.44|213.04|215.57|213.17|215.44|213.04|0
1651250040000|2022-04-29 16:34:00|215.31|212.91|215.04|212.64|215.44|213.04|215.04|212.64|0
1651250050000|2022-04-29 16:34:10|214.78|212.38|214.78|212.38|214.78|212.38|214.65|212.25|0
1651250060000|2022-04-29 16:34:20|214.65|212.25|214.91|212.51|214.91|212.51|214.65|212.25|0
1651250070000|2022-04-29 16:34:30|214.78|212.38|214.12|211.72|214.78|212.38|214.12|211.72|0
1651250080000|2022-04-29 16:34:40|213.99|211.59|213.99|211.59|214.12|211.72|213.99|211.59|0
1651250090000|2022-04-29 16:34:50|214.51|212.11|214.38|211.98|214.78|212.38|214.25|211.85|0
1651250100000|2022-04-29 16:35:00|214.25|211.85|213.86|211.46|214.38|211.98|213.86|211.46|0
1651250110000|2022-04-29 16:35:10|213.59|211.19|213.2|210.8|213.59|211.19|213.2|210.8|0
1651250120000|2022-04-29 16:35:20|213.07|210.67|213.86|211.46|213.86|211.46|213.07|210.67|0
1651250130000|2022-04-29 16:35:30|213.99|211.59|214.25|211.85|214.25|211.85|213.99|211.59|0
1651250140000|2022-04-29 16:35:40|214.12|211.72|213.99|211.59|214.51|212.11|213.99|211.59|0
1651250150000|2022-04-29 16:35:50|214.38|211.98|214.78|212.38|214.78|212.38|214.38|211.98|0
1651250160000|2022-04-29 16:36:00|214.64|212.24|215.04|212.64|215.04|212.64|214.64|212.24|0
1651250170000|2022-04-29 16:36:10|215.17|212.77|214.84|212.44|215.3|212.9|214.84|212.44|0
1651250180000|2022-04-29 16:36:20|214.78|212.38|214.64|212.24|214.78|212.38|214.51|212.11|0
1651250190000|2022-04-29 16:36:30|214.38|211.98|214.12|211.72|214.51|212.11|214.12|211.72|0
1651250200000|2022-04-29 16:36:40|213.99|211.59|213.99|211.59|213.99|211.59|213.86|211.46|0
1651250210000|2022-04-29 16:36:50|214.38|211.98|214.78|212.38|214.78|212.38|214.38|211.98|0
1651250220000|2022-04-29 16:37:00|215.04|212.64|214.78|212.38|215.04|212.64|214.78|212.38|0
1651250230000|2022-04-29 16:37:10|214.91|212.51|215.11|212.71|215.11|212.71|214.84|212.44|0
1651250240000|2022-04-29 16:37:20|215.04|212.64|214.91|212.51|215.17|212.77|214.91|212.51|0
1651250250000|2022-04-29 16:37:30|214.64|212.24|214.91|212.51|214.91|212.51|214.64|212.24|0
1651250260000|2022-04-29 16:37:40|215.04|212.64|214.77|212.37|215.04|212.64|214.64|212.24|0
1651250270000|2022-04-29 16:37:50|214.91|212.51|215.17|212.77|215.17|212.77|214.91|212.51|0
1651250280000|2022-04-29 16:38:00|215.04|212.64|215.43|213.03|215.43|213.03|215.04|212.64|0
1651250290000|2022-04-29 16:38:10|215.17|212.77|214.51|212.11|215.17|212.77|214.51|212.11|0
1651250300000|2022-04-29 16:38:20|214.25|211.85|214.38|211.98|214.51|212.11|214.25|211.85|0
1651250310000|2022-04-29 16:38:30|213.99|211.59|213.92|211.52|213.99|211.59|213.92|211.52|0
1651250320000|2022-04-29 16:38:40|214.25|211.85|213.72|211.32|214.25|211.85|213.72|211.32|0
1651250330000|2022-04-29 16:38:50|213.46|211.06|213.72|211.32|213.72|211.32|213.46|211.06|0
1651250340000|2022-04-29 16:39:00|213.85|211.45|213.59|211.19|213.98|211.58|213.59|211.19|0
1651250350000|2022-04-29 16:39:10|213.72|211.32|213.72|211.32|213.85|211.45|213.72|211.32|0
1651250360000|2022-04-29 16:39:20|213.85|211.45|213.59|211.19|213.85|211.45|213.59|211.19|0
1651250370000|2022-04-29 16:39:30|213.72|211.32|213.59|211.19|213.72|211.32|213.59|211.19|0
1651250380000|2022-04-29 16:39:40|213.46|211.06|213.33|210.93|213.46|211.06|213.33|210.93|0
1651250390000|2022-04-29 16:39:50|213.2|210.8|214.12|211.72|214.12|211.72|213.2|210.8|0
1651250400000|2022-04-29 16:40:00|214.25|211.85|214.12|211.72|214.25|211.85|213.85|211.45|0
1651250410000|2022-04-29 16:40:10|213.85|211.45|214.51|212.11|214.51|212.11|213.66|211.26|0
1651250420000|2022-04-29 16:40:20|214.38|211.98|214.31|211.91|214.38|211.98|214.25|211.85|0
1651250430000|2022-04-29 16:40:30|214.25|211.85|214.38|211.98|214.64|212.24|214.25|211.85|0
1651250440000|2022-04-29 16:40:40|214.64|212.24|214.77|212.37|214.77|212.37|214.64|212.24|0
1651250450000|2022-04-29 16:40:50|214.9|212.5|215.83|213.43|215.83|213.43|214.9|212.5|0
1651250460000|2022-04-29 16:41:00|215.96|213.56|215.96|213.56|215.96|213.56|215.96|213.56|0
1651250470000|2022-04-29 16:41:10|215.9|213.5|215.7|213.3|215.96|213.56|215.7|213.3|0
1651250480000|2022-04-29 16:41:20|215.83|213.43|215.7|213.3|215.83|213.43|215.56|213.16|0
1651250490000|2022-04-29 16:41:30|216.09|213.69|216.22|213.82|216.22|213.82|216.09|213.69|0
1651250500000|2022-04-29 16:41:40|216.09|213.69|216.22|213.82|216.36|213.96|216.09|213.69|0
1651250510000|2022-04-29 16:41:50|216.36|213.96|216.36|213.96|216.36|213.96|216.36|213.96|0
1651250520000|2022-04-29 16:42:00|216.89|214.49|216.75|214.35|216.89|214.49|216.75|214.35|0
1651250530000|2022-04-29 16:42:10|216.89|214.49|216.89|214.49|217.02|214.62|216.75|214.35|0
1651250540000|2022-04-29 16:42:20|216.75|214.35|216.75|214.35|216.75|214.35|216.62|214.22|0
1651250550000|2022-04-29 16:42:30|216.89|214.49|216.62|214.22|216.89|214.49|216.62|214.22|0
1651250560000|2022-04-29 16:42:40|216.36|213.96|216.09|213.69|216.36|213.96|216.09|213.69|0
1651250570000|2022-04-29 16:42:50|215.83|213.43|216.49|214.09|216.49|214.09|215.83|213.43|0
1651250580000|2022-04-29 16:43:00|216.56|214.16|217.02|214.62|217.02|214.62|216.56|214.16|0
1651250590000|2022-04-29 16:43:10|216.89|214.49|217.02|214.62|217.09|214.69|216.75|214.35|0
1651250600000|2022-04-29 16:43:20|217.09|214.69|217.15|214.75|217.15|214.75|217.09|214.69|0
1651250610000|2022-04-29 16:43:30|217.02|214.62|217.02|214.62|217.02|214.62|217.02|214.62|0
1651250620000|2022-04-29 16:43:40|217.15|214.75|216.88|214.48|217.15|214.75|216.88|214.48|0
1651250630000|2022-04-29 16:43:50|217.02|214.62|217.02|214.62|217.02|214.62|216.88|214.48|0
1651250640000|2022-04-29 16:44:00|216.82|214.42|216.75|214.35|216.88|214.48|216.75|214.35|0
1651250650000|2022-04-29 16:44:10|216.62|214.22|216.88|214.48|216.88|214.48|216.62|214.22|0
1651250660000|2022-04-29 16:44:20|217.02|214.62|217.02|214.62|217.02|214.62|217.02|214.62|0
1651250670000|2022-04-29 16:44:30|216.95|214.55|217.15|214.75|217.15|214.75|216.95|214.55|0
1651250680000|2022-04-29 16:44:40|217.55|215.15|217.41|215.01|217.55|215.15|217.41|215.01|0
1651250690000|2022-04-29 16:44:50|217.55|215.15|217.41|215.01|217.55|215.15|217.41|215.01|0
1651250700000|2022-04-29 16:45:00|217.02|214.62|216.62|214.22|217.28|214.88|216.62|214.22|0
1651250710000|2022-04-29 16:45:10|216.49|214.09|217.15|214.75|217.15|214.75|216.49|214.09|0
1651250720000|2022-04-29 16:45:20|216.88|214.48|216.75|214.35|216.88|214.48|216.62|214.22|0
1651250730000|2022-04-29 16:45:30|216.62|214.22|215.96|213.56|216.62|214.22|215.96|213.56|0
1651250740000|2022-04-29 16:45:40|215.82|213.42|216.35|213.95|216.35|213.95|215.69|213.29|0
1651250750000|2022-04-29 16:45:50|216.62|214.22|216.75|214.35|216.75|214.35|216.49|214.09|0
1651250760000|2022-04-29 16:46:00|216.62|214.22|217.41|215.01|217.41|215.01|216.62|214.22|0
1651250770000|2022-04-29 16:46:10|216.88|214.48|217.28|214.88|217.28|214.88|216.62|214.22|0
1651250780000|2022-04-29 16:46:20|217.02|214.62|216.75|214.35|217.15|214.75|216.75|214.35|0
1651250790000|2022-04-29 16:46:30|217.15|214.75|217.15|214.75|217.28|214.88|217.01|214.61|0
1651250800000|2022-04-29 16:46:40|217.28|214.88|217.15|214.75|217.28|214.88|216.95|214.55|0
1651250810000|2022-04-29 16:46:50|217.01|214.61|217.01|214.61|217.08|214.68|216.88|214.48|0
1651250820000|2022-04-29 16:47:00|216.88|214.48|216.88|214.48|216.88|214.48|216.75|214.35|0
1651250830000|2022-04-29 16:47:10|217.01|214.61|217.15|214.75|217.15|214.75|216.88|214.48|0
1651250840000|2022-04-29 16:47:20|217.28|214.88|217.55|215.15|217.55|215.15|217.15|214.75|0
1651250850000|2022-04-29 16:47:30|217.68|215.28|217.41|215.01|217.81|215.41|217.41|215.01|0
1651250860000|2022-04-29 16:47:40|217.48|215.08|217.54|215.14|217.68|215.28|217.48|215.08|0
1651250870000|2022-04-29 16:47:50|217.68|215.28|217.54|215.14|217.68|215.28|217.41|215.01|0
1651250880000|2022-04-29 16:48:00|217.68|215.28|217.01|214.61|217.68|215.28|217.01|214.61|0
1651250890000|2022-04-29 16:48:10|217.41|215.01|217.68|215.28|217.68|215.28|217.41|215.01|0
1651250900000|2022-04-29 16:48:20|217.54|215.14|217.54|215.14|217.81|215.41|217.54|215.14|0
1651250910000|2022-04-29 16:48:30|217.41|215.01|217.54|215.14|217.54|215.14|217.28|214.88|0
1651250920000|2022-04-29 16:48:40|217.68|215.28|217.28|214.88|217.68|215.28|217.28|214.88|0
1651250930000|2022-04-29 16:48:50|217.41|215.01|217.15|214.75|217.41|215.01|217.08|214.68|0
1651250940000|2022-04-29 16:49:00|217.54|215.14|217.54|215.14|217.54|215.14|217.41|215.01|0
1651250950000|2022-04-29 16:49:10|217.41|215.01|217.28|214.88|217.41|215.01|217.28|214.88|0
1651250960000|2022-04-29 16:49:20|217.54|215.14|217.41|215.01|217.68|215.28|217.41|215.01|0
1651250970000|2022-04-29 16:49:30|217.28|214.88|216.82|214.42|217.28|214.88|216.82|214.42|0
1651250980000|2022-04-29 16:49:40|217.01|214.61|217.41|215.01|217.41|215.01|217.01|214.61|0
1651250990000|2022-04-29 16:49:50|217.54|215.14|217.54|215.14|217.54|215.14|217.54|215.14|0
1651251000000|2022-04-29 16:50:00|217.68|215.28|217.68|215.28|217.68|215.28|217.68|215.28|0
1651251010000|2022-04-29 16:50:10|217.81|215.41|217.94|215.54|217.94|215.54|217.54|215.14|0
1651251020000|2022-04-29 16:50:20|217.81|215.41|217.94|215.54|217.94|215.54|217.68|215.28|0
1651251030000|2022-04-29 16:50:30|218.21|215.81|217.94|215.54|218.21|215.81|217.94|215.54|0
1651251040000|2022-04-29 16:50:40|218.07|215.67|218.21|215.81|218.34|215.94|218.07|215.67|0
1651251050000|2022-04-29 16:50:50|218.34|215.94|218.87|216.47|218.87|216.47|218.34|215.94|0
1651251060000|2022-04-29 16:51:00|219.14|216.74|218.74|216.34|219.14|216.74|218.74|216.34|0
1651251070000|2022-04-29 16:51:10|218.61|216.21|218.87|216.47|218.87|216.47|218.47|216.07|0
1651251080000|2022-04-29 16:51:20|219.01|216.61|219.14|216.74|219.14|216.74|219.01|216.61|0
1651251090000|2022-04-29 16:51:30|219.21|216.81|219.81|217.41|219.81|217.41|219.21|216.81|0
1651251100000|2022-04-29 16:51:40|219.67|217.27|219.54|217.14|219.81|217.41|219.54|217.14|0
1651251110000|2022-04-29 16:51:50|219.41|217.01|219.41|217.01|219.41|217.01|219.27|216.87|0
1651251120000|2022-04-29 16:52:00|219.27|216.87|219.27|216.87|219.41|217.01|219.27|216.87|0
1651251130000|2022-04-29 16:52:10|219.01|216.61|219.01|216.61|219.01|216.61|218.87|216.47|0
1651251140000|2022-04-29 16:52:20|219.14|216.74|219.27|216.87|219.27|216.87|218.87|216.47|0
1651251150000|2022-04-29 16:52:30|219.41|217.01|219.14|216.74|219.41|217.01|219.14|216.74|0
1651251160000|2022-04-29 16:52:40|219.27|216.87|219.41|217.01|219.41|217.01|219.27|216.87|0
1651251170000|2022-04-29 16:52:50|219.54|217.14|219.54|217.14|219.54|217.14|219.41|217.01|0
1651251180000|2022-04-29 16:53:00|220.3|217.9|220.3|217.9|220.3|217.9|220.17|217.77|0
1651251190000|2022-04-29 16:53:10|220.04|217.64|219.77|217.37|220.04|217.64|219.64|217.24|0
1651251200000|2022-04-29 16:53:20|219.64|217.24|219.9|217.5|219.9|217.5|219.64|217.24|0
1651251210000|2022-04-29 16:53:30|219.64|217.24|220.17|217.77|220.17|217.77|219.64|217.24|0
1651251220000|2022-04-29 16:53:40|220.3|217.9|220.3|217.9|220.3|217.9|220.17|217.77|0
1651251230000|2022-04-29 16:53:50|220.7|218.3|221.24|218.84|221.24|218.84|220.7|218.3|0
1651251240000|2022-04-29 16:54:00|221.51|219.11|222.31|219.91|222.45|220.05|221.51|219.11|0
1651251250000|2022-04-29 16:54:10|222.18|219.78|221.64|219.24|222.18|219.78|221.64|219.24|0
1651251260000|2022-04-29 16:54:20|221.77|219.37|222.31|219.91|222.31|219.91|221.77|219.37|0
1651251270000|2022-04-29 16:54:30|222.58|220.18|222.58|220.18|222.58|220.18|222.31|219.91|0
1651251280000|2022-04-29 16:54:40|222.45|220.05|222.72|220.32|222.72|220.32|222.45|220.05|0
1651251290000|2022-04-29 16:54:50|222.58|220.18|222.85|220.45|222.85|220.45|222.58|220.18|0
1651251300000|2022-04-29 16:55:00|222.58|220.18|222.04|219.64|222.58|220.18|222.04|219.64|0
1651251310000|2022-04-29 16:55:10|222.18|219.78|221.51|219.11|222.18|219.78|221.51|219.11|0
1651251320000|2022-04-29 16:55:20|221.37|218.97|221.1|218.7|221.37|218.97|221.1|218.7|0
1651251330000|2022-04-29 16:55:30|220.97|218.57|220.84|218.44|221.24|218.84|220.84|218.44|0
1651251340000|2022-04-29 16:55:40|220.97|218.57|220.84|218.44|220.97|218.57|220.84|218.44|0
1651251350000|2022-04-29 16:55:50|220.57|218.17|221.1|218.7|221.1|218.7|220.57|218.17|0
1651251360000|2022-04-29 16:56:00|220.97|218.57|220.7|218.3|220.97|218.57|220.7|218.3|0
1651251370000|2022-04-29 16:56:10|220.64|218.24|220.7|218.3|220.84|218.44|220.64|218.24|0
1651251380000|2022-04-29 16:56:20|221.1|218.7|220.83|218.43|221.1|218.7|220.7|218.3|0
1651251390000|2022-04-29 16:56:30|220.7|218.3|221.1|218.7|221.1|218.7|220.7|218.3|0
1651251400000|2022-04-29 16:56:40|220.77|218.37|220.7|218.3|220.77|218.37|220.7|218.3|0
1651251410000|2022-04-29 16:56:50|220.43|218.03|220.3|217.9|220.43|218.03|220.3|217.9|0
1651251420000|2022-04-29 16:57:00|220.57|218.17|219.77|217.37|220.57|218.17|219.77|217.37|0
1651251430000|2022-04-29 16:57:10|219.9|217.5|219.5|217.1|219.9|217.5|219.5|217.1|0
1651251440000|2022-04-29 16:57:20|219.23|216.83|219.23|216.83|219.37|216.97|219.23|216.83|0
1651251450000|2022-04-29 16:57:30|219.1|216.7|219.3|216.9|219.37|216.97|219.1|216.7|0
1651251460000|2022-04-29 16:57:40|219.5|217.1|219.77|217.37|219.9|217.5|219.5|217.1|0
1651251470000|2022-04-29 16:57:50|219.63|217.23|220.03|217.63|220.03|217.63|219.63|217.23|0
1651251480000|2022-04-29 16:58:00|220.17|217.77|220.57|218.17|220.57|218.17|220.17|217.77|0
1651251490000|2022-04-29 16:58:10|220.3|217.9|220.57|218.17|220.57|218.17|220.3|217.9|0
1651251500000|2022-04-29 16:58:20|220.83|218.43|221.1|218.7|221.1|218.7|220.83|218.43|0
1651251510000|2022-04-29 16:58:30|221.23|218.83|221.37|218.97|221.5|219.1|221.23|218.83|0
1651251520000|2022-04-29 16:58:40|221.23|218.83|221.37|218.97|221.37|218.97|221.23|218.83|0
1651251530000|2022-04-29 16:58:50|221.5|219.1|221.64|219.24|221.64|219.24|221.5|219.1|0
1651251540000|2022-04-29 16:59:00|221.23|218.83|221.37|218.97|221.37|218.97|220.83|218.43|0
1651251550000|2022-04-29 16:59:10|221.23|218.83|220.5|218.1|221.23|218.83|220.5|218.1|0
1651251560000|2022-04-29 16:59:20|220.3|217.9|220.43|218.03|220.57|218.17|220.3|217.9|0
1651251570000|2022-04-29 16:59:30|220.56|218.16|220.37|217.97|220.56|218.16|220.16|217.76|0
1651251580000|2022-04-29 16:59:40|220.3|217.9|220.43|218.03|220.43|218.03|220.3|217.9|0
1651251590000|2022-04-29 16:59:50|220.56|218.16|220.3|217.9|220.56|218.16|220.3|217.9|0
1651251600000|2022-04-29 17:00:00|220.7|218.3|220.3|217.9|220.7|218.3|220.3|217.9|0
1651251610000|2022-04-29 17:00:10|220.1|217.7|219.63|217.23|220.16|217.76|219.63|217.23|0
1651251620000|2022-04-29 17:00:20|219.76|217.36|219.5|217.1|219.76|217.36|219.5|217.1|0
1651251630000|2022-04-29 17:00:30|219.23|216.83|218.96|216.56|219.5|217.1|218.96|216.56|0
1651251640000|2022-04-29 17:00:40|218.83|216.43|218.96|216.56|218.96|216.56|218.83|216.43|0
1651251650000|2022-04-29 17:00:50|218.83|216.43|219.1|216.7|219.1|216.7|218.83|216.43|0
1651251660000|2022-04-29 17:01:00|218.56|216.16|218.7|216.3|218.83|216.43|218.56|216.16|0
1651251670000|2022-04-29 17:01:10|218.56|216.16|219.1|216.7|219.1|216.7|218.56|216.16|0
1651251680000|2022-04-29 17:01:20|219.36|216.96|219.23|216.83|219.36|216.96|219.23|216.83|0
1651251690000|2022-04-29 17:01:30|219.1|216.7|219.23|216.83|219.36|216.96|219.1|216.7|0
1651251700000|2022-04-29 17:01:40|219.1|216.7|218.83|216.43|219.1|216.7|218.83|216.43|0
1651251710000|2022-04-29 17:01:50|218.7|216.3|218.7|216.3|218.83|216.43|218.7|216.3|0
1651251720000|2022-04-29 17:02:00|218.56|216.16|218.56|216.16|218.7|216.3|218.56|216.16|0
1651251730000|2022-04-29 17:02:10|218.83|216.43|218.56|216.16|218.83|216.43|218.56|216.16|0
1651251740000|2022-04-29 17:02:20|218.83|216.43|218.83|216.43|218.96|216.56|218.83|216.43|0
1651251750000|2022-04-29 17:02:30|218.7|216.3|218.3|215.9|218.7|216.3|218.3|215.9|0
1651251760000|2022-04-29 17:02:40|218.03|215.63|217.44|215.04|218.03|215.63|217.44|215.04|0
1651251770000|2022-04-29 17:02:50|217.5|215.1|217.5|215.1|217.9|215.5|217.5|215.1|0
1651251780000|2022-04-29 17:03:00|217.63|215.23|217.77|215.37|217.9|215.5|217.63|215.23|0
1651251790000|2022-04-29 17:03:10|217.9|215.5|217.9|215.5|218.03|215.63|217.9|215.5|0
1651251800000|2022-04-29 17:03:20|217.5|215.1|217.24|214.84|217.5|215.1|217.24|214.84|0
1651251810000|2022-04-29 17:03:30|217.1|214.7|216.05|213.65|217.1|214.7|216.05|213.65|0
1651251820000|2022-04-29 17:03:40|215.52|213.12|216.31|213.91|216.31|213.91|215.52|213.12|0
1651251830000|2022-04-29 17:03:50|216.05|213.65|215.39|212.99|216.05|213.65|215.39|212.99|0
1651251840000|2022-04-29 17:04:00|215.65|213.25|215.52|213.12|215.65|213.25|215.39|212.99|0
1651251850000|2022-04-29 17:04:10|215.78|213.38|215.78|213.38|215.78|213.38|215.39|212.99|0
1651251860000|2022-04-29 17:04:20|215.91|213.51|216.18|213.78|216.18|213.78|215.91|213.51|0
1651251870000|2022-04-29 17:04:30|216.31|213.91|216.71|214.31|216.97|214.57|216.31|213.91|0
1651251880000|2022-04-29 17:04:40|216.64|214.24|216.44|214.04|216.64|214.24|216.44|214.04|0
1651251890000|2022-04-29 17:04:50|216.31|213.91|216.31|213.91|216.31|213.91|216.31|213.91|0
1651251900000|2022-04-29 17:05:00|216.64|214.24|216.97|214.57|216.97|214.57|216.64|214.24|0
1651251910000|2022-04-29 17:05:10|217.1|214.7|217.63|215.23|217.63|215.23|216.84|214.44|0
1651251920000|2022-04-29 17:05:20|217.5|215.1|217.63|215.23|217.63|215.23|217.37|214.97|0
1651251930000|2022-04-29 17:05:30|217.76|215.36|218.03|215.63|218.03|215.63|217.76|215.36|0
1651251940000|2022-04-29 17:05:40|217.9|215.5|218.16|215.76|218.16|215.76|217.9|215.5|0
1651251950000|2022-04-29 17:05:50|218.29|215.89|218.56|216.16|218.56|216.16|218.29|215.89|0
1651251960000|2022-04-29 17:06:00|218.83|216.43|218.83|216.43|218.83|216.43|218.56|216.16|0
1651251970000|2022-04-29 17:06:10|219.09|216.69|218.69|216.29|219.09|216.69|218.69|216.29|0
1651251980000|2022-04-29 17:06:20|218.83|216.43|218.43|216.03|218.83|216.43|218.43|216.03|0
1651251990000|2022-04-29 17:06:30|218.56|216.16|218.83|216.43|218.83|216.43|218.56|216.16|0
1651252000000|2022-04-29 17:06:40|218.76|216.36|218.69|216.29|218.96|216.56|218.69|216.29|0
1651252010000|2022-04-29 17:06:50|218.83|216.43|218.83|216.43|218.83|216.43|218.56|216.16|0
1651252020000|2022-04-29 17:07:00|218.96|216.56|218.56|216.16|218.96|216.56|218.56|216.16|0
1651252030000|2022-04-29 17:07:10|218.29|215.89|218.96|216.56|218.96|216.56|218.29|215.89|0
1651252040000|2022-04-29 17:07:20|218.99|216.59|219.39|216.99|219.39|216.99|218.99|216.59|0
1651252050000|2022-04-29 17:07:30|219.13|216.73|219.13|216.73|219.13|216.73|218.99|216.59|0
1651252060000|2022-04-29 17:07:40|218.99|216.59|219.26|216.86|219.39|216.99|218.99|216.59|0
1651252070000|2022-04-29 17:07:50|219.53|217.13|219.46|217.06|219.66|217.26|219.46|217.06|0
1651252080000|2022-04-29 17:08:00|219.53|217.13|220.33|217.93|220.6|218.2|219.53|217.13|0
1651252090000|2022-04-29 17:08:10|220.2|217.8|220.33|217.93|220.33|217.93|220.06|217.66|0
1651252100000|2022-04-29 17:08:20|220.46|218.06|220.46|218.06|220.46|218.06|220.33|217.93|0
1651252110000|2022-04-29 17:08:30|220.2|217.8|219.79|217.39|220.2|217.8|219.79|217.39|0
1651252120000|2022-04-29 17:08:40|219.53|217.13|220.2|217.8|220.2|217.8|219.53|217.13|0
1651252130000|2022-04-29 17:08:50|219.93|217.53|219.79|217.39|220.06|217.66|219.79|217.39|0
1651252140000|2022-04-29 17:09:00|219.66|217.26|219.39|216.99|219.66|217.26|219.13|216.73|0
1651252150000|2022-04-29 17:09:10|219.13|216.73|219.26|216.86|219.26|216.86|218.99|216.59|0
1651252160000|2022-04-29 17:09:20|219.13|216.73|219.26|216.86|219.26|216.86|218.99|216.59|0
1651252170000|2022-04-29 17:09:30|219.66|217.26|219.79|217.39|219.79|217.39|219.6|217.2|0
1651252180000|2022-04-29 17:09:40|219.53|217.13|219.93|217.53|219.93|217.53|219.53|217.13|0
1651252190000|2022-04-29 17:09:50|219.79|217.39|219.66|217.26|219.79|217.39|219.66|217.26|0
1651252200000|2022-04-29 17:10:00|219.79|217.39|219.79|217.39|219.93|217.53|219.79|217.39|0
1651252210000|2022-04-29 17:10:10|219.93|217.53|219.79|217.39|220.06|217.66|219.79|217.39|0
1651252220000|2022-04-29 17:10:20|219.93|217.53|219.79|217.39|219.93|217.53|219.79|217.39|0
1651252230000|2022-04-29 17:10:30|219.66|217.26|220.19|217.79|220.19|217.79|219.53|217.13|0
1651252240000|2022-04-29 17:10:40|220.26|217.86|219.79|217.39|220.26|217.86|219.66|217.26|0
1651252250000|2022-04-29 17:10:50|219.53|217.13|219.33|216.93|219.53|217.13|219.33|216.93|0
1651252260000|2022-04-29 17:11:00|218.99|216.59|219.26|216.86|219.26|216.86|218.79|216.39|0
1651252270000|2022-04-29 17:11:10|219.66|217.26|220.19|217.79|220.19|217.79|219.66|217.26|0
1651252280000|2022-04-29 17:11:20|219.93|217.53|219.66|217.26|219.93|217.53|219.66|217.26|0
1651252290000|2022-04-29 17:11:30|219.79|217.39|220.06|217.66|220.06|217.66|219.66|217.26|0
1651252300000|2022-04-29 17:11:40|220.33|217.93|220.19|217.79|220.33|217.93|220.19|217.79|0
1651252310000|2022-04-29 17:11:50|220.06|217.66|220.46|218.06|220.46|218.06|220.06|217.66|0
1651252320000|2022-04-29 17:12:00|220.19|217.79|220.33|217.93|220.33|217.93|220.19|217.79|0
1651252330000|2022-04-29 17:12:10|219.93|217.53|219.93|217.53|220.19|217.79|219.93|217.53|0
1651252340000|2022-04-29 17:12:20|219.79|217.39|219.26|216.86|219.79|217.39|219.26|216.86|0
1651252350000|2022-04-29 17:12:30|219.39|216.99|218.86|216.46|219.39|216.99|218.86|216.46|0
1651252360000|2022-04-29 17:12:40|218.99|216.59|218.99|216.59|218.99|216.59|218.59|216.19|0
1651252370000|2022-04-29 17:12:50|218.86|216.46|219.26|216.86|219.26|216.86|218.86|216.46|0
1651252380000|2022-04-29 17:13:00|218.86|216.46|218.72|216.32|218.86|216.46|218.59|216.19|0
1651252390000|2022-04-29 17:13:10|218.59|216.19|218.86|216.46|218.86|216.46|218.59|216.19|0
1651252400000|2022-04-29 17:13:20|218.99|216.59|218.59|216.19|218.99|216.59|218.59|216.19|0
1651252410000|2022-04-29 17:13:30|218.86|216.46|218.72|216.32|218.86|216.46|218.59|216.19|0
1651252420000|2022-04-29 17:13:40|218.86|216.46|218.72|216.32|218.86|216.46|218.59|216.19|0
1651252430000|2022-04-29 17:13:50|218.59|216.19|218.85|216.45|218.85|216.45|218.59|216.19|0
1651252440000|2022-04-29 17:14:00|218.45|216.05|219.12|216.72|219.12|216.72|218.45|216.05|0
1651252450000|2022-04-29 17:14:10|218.99|216.59|218.72|216.32|218.99|216.59|218.72|216.32|0
1651252460000|2022-04-29 17:14:20|218.52|216.12|218.32|215.92|218.72|216.32|218.32|215.92|0
1651252470000|2022-04-29 17:14:30|218.45|216.05|218.45|216.05|218.59|216.19|218.45|216.05|0
1651252480000|2022-04-29 17:14:40|218.39|215.99|218.59|216.19|218.59|216.19|218.32|215.92|0
1651252490000|2022-04-29 17:14:50|218.45|216.05|217.66|215.26|218.45|216.05|217.66|215.26|0
1651252500000|2022-04-29 17:15:00|217.59|215.19|217.26|214.86|217.59|215.19|217.26|214.86|0
1651252510000|2022-04-29 17:15:10|217.12|214.72|216.73|214.33|217.26|214.86|216.73|214.33|0
1651252520000|2022-04-29 17:15:20|216.46|214.06|216.33|213.93|216.46|214.06|216.33|213.93|0
1651252530000|2022-04-29 17:15:30|216.73|214.33|216.2|213.8|216.73|214.33|216.2|213.8|0
1651252540000|2022-04-29 17:15:40|215.8|213.4|215.34|212.94|215.8|213.4|215.34|212.94|0
1651252550000|2022-04-29 17:15:50|215.53|213.13|216.06|213.66|216.06|213.66|215.53|213.13|0
1651252560000|2022-04-29 17:16:00|216.86|214.46|217.39|214.99|217.39|214.99|216.86|214.46|0
1651252570000|2022-04-29 17:16:10|217.65|215.25|217.52|215.12|217.65|215.25|217.52|215.12|0
1651252580000|2022-04-29 17:16:20|217.65|215.25|218.19|215.79|218.19|215.79|217.65|215.25|0
1651252590000|2022-04-29 17:16:30|217.86|215.46|217.26|214.86|217.86|215.46|217.19|214.79|0
1651252600000|2022-04-29 17:16:40|216.99|214.59|216.59|214.19|216.99|214.59|216.59|214.19|0
1651252610000|2022-04-29 17:16:50|216.86|214.46|217.39|214.99|217.39|214.99|216.86|214.46|0
1651252620000|2022-04-29 17:17:00|217.52|215.12|217.39|214.99|217.65|215.25|217.39|214.99|0
1651252630000|2022-04-29 17:17:10|217.12|214.72|217.65|215.25|217.65|215.25|217.12|214.72|0
1651252640000|2022-04-29 17:17:20|217.52|215.12|217.52|215.12|217.52|215.12|217.39|214.99|0
1651252650000|2022-04-29 17:17:30|216.99|214.59|217.25|214.85|217.25|214.85|216.99|214.59|0
1651252660000|2022-04-29 17:17:40|217.12|214.72|216.59|214.19|217.39|214.99|216.59|214.19|0
1651252670000|2022-04-29 17:17:50|216.46|214.06|216.46|214.06|216.46|214.06|216.46|214.06|0
1651252680000|2022-04-29 17:18:00|216.72|214.32|216.72|214.32|217.12|214.72|216.72|214.32|0
1651252690000|2022-04-29 17:18:10|216.66|214.26|216.46|214.06|216.66|214.26|216.46|214.06|0
1651252700000|2022-04-29 17:18:20|216.4|214|216.33|213.93|216.4|214|215.8|213.4|0
1651252710000|2022-04-29 17:18:30|216.19|213.79|216.19|213.79|216.19|213.79|215.93|213.53|0
1651252720000|2022-04-29 17:18:40|216.46|214.06|216.33|213.93|216.46|214.06|216.33|213.93|0
1651252730000|2022-04-29 17:18:50|215.93|213.53|215.8|213.4|215.93|213.53|215.8|213.4|0
1651252740000|2022-04-29 17:19:00|216.19|213.79|216.19|213.79|216.33|213.93|216.19|213.79|0
1651252750000|2022-04-29 17:19:10|216.59|214.19|216.59|214.19|216.59|214.19|216.46|214.06|0
1651252760000|2022-04-29 17:19:20|216.33|213.93|216.19|213.79|216.33|213.93|216.06|213.66|0
1651252770000|2022-04-29 17:19:30|216.06|213.66|216.33|213.93|216.33|213.93|216.06|213.66|0
1651252780000|2022-04-29 17:19:40|216.19|213.79|216.19|213.79|216.19|213.79|216.06|213.66|0
1651252790000|2022-04-29 17:19:50|216.06|213.66|216.06|213.66|216.06|213.66|215.93|213.53|0
1651252800000|2022-04-29 17:20:00|216.19|213.79|216.59|214.19|216.59|214.19|216.06|213.66|0
1651252810000|2022-04-29 17:20:10|216.19|213.79|216.72|214.32|216.72|214.32|216.19|213.79|0
1651252820000|2022-04-29 17:20:20|216.99|214.59|217.12|214.72|217.12|214.72|216.79|214.39|0
1651252830000|2022-04-29 17:20:30|217.25|214.85|217.39|214.99|217.39|214.99|217.12|214.72|0
1651252840000|2022-04-29 17:20:40|217.12|214.72|216.32|213.92|217.12|214.72|216.32|213.92|0
1651252850000|2022-04-29 17:20:50|216.19|213.79|215.79|213.39|216.19|213.79|215.79|213.39|0
1651252860000|2022-04-29 17:21:00|215.93|213.53|215|212.6|215.93|213.53|215|212.6|0
1651252870000|2022-04-29 17:21:10|214.74|212.34|215.53|213.13|215.53|213.13|214.48|212.08|0
1651252880000|2022-04-29 17:21:20|215.66|213.26|215.27|212.87|215.66|213.26|215.27|212.87|0
1651252890000|2022-04-29 17:21:30|215|212.6|215.27|212.87|215.27|212.87|215|212.6|0
1651252900000|2022-04-29 17:21:40|215.4|213|214.87|212.47|215.4|213|214.87|212.47|0
1651252910000|2022-04-29 17:21:50|215|212.6|214.61|212.21|215.13|212.73|214.61|212.21|0
1651252920000|2022-04-29 17:22:00|214.48|212.08|214.74|212.34|214.74|212.34|214.34|211.94|0
1651252930000|2022-04-29 17:22:10|214.87|212.47|215.13|212.73|215.27|212.87|214.87|212.47|0
1651252940000|2022-04-29 17:22:20|215|212.6|214.87|212.47|215|212.6|214.87|212.47|0
1651252950000|2022-04-29 17:22:30|215|212.6|215.66|213.26|215.66|213.26|215|212.6|0
1651252960000|2022-04-29 17:22:40|215.79|213.39|216.06|213.66|216.19|213.79|215.79|213.39|0
1651252970000|2022-04-29 17:22:50|215.93|213.53|215.4|213|215.93|213.53|215.4|213|0
1651252980000|2022-04-29 17:23:00|215.27|212.87|215.53|213.13|215.53|213.13|215.13|212.73|0
1651252990000|2022-04-29 17:23:10|215.13|212.73|214.61|212.21|215.13|212.73|214.61|212.21|0
1651253000000|2022-04-29 17:23:20|214.74|212.34|214.81|212.41|214.87|212.47|214.74|212.34|0
1651253010000|2022-04-29 17:23:30|214.47|212.07|214.81|212.41|214.87|212.47|214.47|212.07|0
1651253020000|2022-04-29 17:23:40|214.34|211.94|214.21|211.81|214.34|211.94|214.21|211.81|0
1651253030000|2022-04-29 17:23:50|214.28|211.88|214.08|211.68|214.34|211.94|214.08|211.68|0
1651253040000|2022-04-29 17:24:00|214.21|211.81|213.68|211.28|214.21|211.81|213.68|211.28|0
1651253050000|2022-04-29 17:24:10|213.29|210.89|213.62|211.22|213.62|211.22|213.29|210.89|0
1651253060000|2022-04-29 17:24:20|213.55|211.15|213.82|211.42|214.08|211.68|213.55|211.15|0
1651253070000|2022-04-29 17:24:30|213.68|211.28|213.42|211.02|213.95|211.55|213.42|211.02|0
1651253080000|2022-04-29 17:24:40|213.29|210.89|212.9|210.5|213.29|210.89|212.9|210.5|0
1651253090000|2022-04-29 17:24:50|213.03|210.63|212.9|210.5|213.03|210.63|212.9|210.5|0
1651253100000|2022-04-29 17:25:00|213.16|210.76|212.5|210.1|213.16|210.76|212.5|210.1|0
1651253110000|2022-04-29 17:25:10|211.98|209.58|212.37|209.97|212.5|210.1|211.98|209.58|0
1651253120000|2022-04-29 17:25:20|212.11|209.71|211.85|209.45|212.11|209.71|211.85|209.45|0
1651253130000|2022-04-29 17:25:30|211.79|209.39|211.59|209.19|211.79|209.39|211.59|209.19|0
1651253140000|2022-04-29 17:25:40|211.85|209.45|212.37|209.97|212.37|209.97|211.85|209.45|0
1651253150000|2022-04-29 17:25:50|212.24|209.84|212.37|209.97|212.37|209.97|212.11|209.71|0
1651253160000|2022-04-29 17:26:00|212.63|210.23|212.11|209.71|212.63|210.23|212.11|209.71|0
1651253170000|2022-04-29 17:26:10|211.98|209.58|211.85|209.45|211.98|209.58|211.85|209.45|0
1651253180000|2022-04-29 17:26:20|211.72|209.32|211.59|209.19|211.72|209.32|211.59|209.19|0
1651253190000|2022-04-29 17:26:30|211.33|208.93|210.55|208.15|211.33|208.93|210.55|208.15|0
1651253200000|2022-04-29 17:26:40|210.42|208.02|210.68|208.28|210.68|208.28|210.42|208.02|0
1651253210000|2022-04-29 17:26:50|210.55|208.15|210.94|208.54|210.94|208.54|210.55|208.15|0
1651253220000|2022-04-29 17:27:00|211.46|209.06|212.11|209.71|212.11|209.71|211.46|209.06|0
1651253230000|2022-04-29 17:27:10|212.24|209.84|211.72|209.32|212.24|209.84|211.72|209.32|0
1651253240000|2022-04-29 17:27:20|212.11|209.71|211.98|209.58|212.11|209.71|211.98|209.58|0
1651253250000|2022-04-29 17:27:30|212.24|209.84|212.11|209.71|212.24|209.84|212.11|209.71|0
1651253260000|2022-04-29 17:27:40|212.24|209.84|212.11|209.71|212.24|209.84|211.98|209.58|0
1651253270000|2022-04-29 17:27:50|212.24|209.84|212.37|209.97|212.63|210.23|212.24|209.84|0
1651253280000|2022-04-29 17:28:00|212.5|210.1|213.29|210.89|213.29|210.89|212.5|210.1|0
1651253290000|2022-04-29 17:28:10|213.16|210.76|212.96|210.56|213.16|210.76|212.96|210.56|0
1651253300000|2022-04-29 17:28:20|213.16|210.76|213.81|211.41|213.81|211.41|213.03|210.63|0
1651253310000|2022-04-29 17:28:30|214.08|211.68|213.94|211.54|214.08|211.68|213.94|211.54|0
1651253320000|2022-04-29 17:28:40|214.08|211.68|214.07|211.67|214.08|211.68|213.94|211.54|0
1651253330000|2022-04-29 17:28:50|213.94|211.54|213.94|211.54|213.94|211.54|213.81|211.41|0
1651253340000|2022-04-29 17:29:00|214.21|211.81|214.21|211.81|214.47|212.07|214.21|211.81|0
1651253350000|2022-04-29 17:29:10|214.07|211.67|214.07|211.67|214.34|211.94|214.07|211.67|0
1651253360000|2022-04-29 17:29:20|214.14|211.74|214.47|212.07|214.47|212.07|214.07|211.67|0
1651253370000|2022-04-29 17:29:30|214.34|211.94|214.07|211.67|214.34|211.94|214.07|211.67|0
1651253380000|2022-04-29 17:29:40|213.94|211.54|214.21|211.81|214.21|211.81|213.94|211.54|0
1651253390000|2022-04-29 17:29:50|213.94|211.54|214.21|211.81|214.27|211.87|213.94|211.54|0
1651253400000|2022-04-29 17:30:00|214.6|212.2|213.55|211.15|214.6|212.2|213.55|211.15|0
1651253410000|2022-04-29 17:30:10|213.81|211.41|213.35|210.95|213.81|211.41|213.35|210.95|0
1651253420000|2022-04-29 17:30:20|213.42|211.02|212.76|210.36|213.42|211.02|212.76|210.36|0
1651253430000|2022-04-29 17:30:30|213.02|210.62|213.02|210.62|213.15|210.75|213.02|210.62|0
1651253440000|2022-04-29 17:30:40|212.76|210.36|212.5|210.1|212.89|210.49|212.5|210.1|0
1651253450000|2022-04-29 17:30:50|212.63|210.23|212.76|210.36|212.89|210.49|212.63|210.23|0
1651253460000|2022-04-29 17:31:00|212.63|210.23|212.37|209.97|212.63|210.23|212.37|209.97|0
1651253470000|2022-04-29 17:31:10|212.63|210.23|212.37|209.97|212.89|210.49|212.37|209.97|0
1651253480000|2022-04-29 17:31:20|211.98|209.58|211.85|209.45|211.98|209.58|211.72|209.32|0
1651253490000|2022-04-29 17:31:30|211.72|209.32|211.19|208.79|211.72|209.32|211.19|208.79|0
1651253500000|2022-04-29 17:31:40|211.58|209.18|212.63|210.23|212.63|210.23|211.58|209.18|0
1651253510000|2022-04-29 17:31:50|213.02|210.62|213.81|211.41|213.81|211.41|213.02|210.62|0
1651253520000|2022-04-29 17:32:00|213.94|211.54|213.55|211.15|213.94|211.54|213.55|211.15|0
1651253530000|2022-04-29 17:32:10|213.15|210.75|212.63|210.23|213.15|210.75|212.63|210.23|0
1651253540000|2022-04-29 17:32:20|212.5|210.1|212.24|209.84|212.5|210.1|212.24|209.84|0
1651253550000|2022-04-29 17:32:30|212.11|209.71|212.5|210.1|212.5|210.1|212.11|209.71|0
1651253560000|2022-04-29 17:32:40|212.37|209.97|212.24|209.84|212.37|209.97|211.98|209.58|0
1651253570000|2022-04-29 17:32:50|212.5|210.1|212.57|210.17|212.63|210.23|212.5|210.1|0
1651253580000|2022-04-29 17:33:00|212.63|210.23|213.02|210.62|213.02|210.62|212.63|210.23|0
1651253590000|2022-04-29 17:33:10|212.76|210.36|212.76|210.36|212.76|210.36|212.63|210.23|0
1651253600000|2022-04-29 17:33:20|212.63|210.23|211.97|209.57|212.63|210.23|211.97|209.57|0
1651253610000|2022-04-29 17:33:30|212.11|209.71|212.11|209.71|212.11|209.71|211.97|209.57|0
1651253620000|2022-04-29 17:33:40|212.24|209.84|212.5|210.1|212.63|210.23|212.24|209.84|0
1651253630000|2022-04-29 17:33:50|212.11|209.71|212.24|209.84|212.24|209.84|212.1|209.7|0
1651253640000|2022-04-29 17:34:00|212.63|210.23|212.37|209.97|212.63|210.23|212.37|209.97|0
1651253650000|2022-04-29 17:34:10|212.5|210.1|212.24|209.84|212.5|210.1|212.24|209.84|0
1651253660000|2022-04-29 17:34:20|212.37|209.97|212.5|210.1|212.76|210.36|212.37|209.97|0
1651253670000|2022-04-29 17:34:30|212.7|210.3|213.02|210.62|213.15|210.75|212.7|210.3|0
1651253680000|2022-04-29 17:34:40|212.89|210.49|212.89|210.49|212.89|210.49|212.89|210.49|0
1651253690000|2022-04-29 17:34:50|212.76|210.36|212.5|210.1|212.76|210.36|212.37|209.97|0
1651253700000|2022-04-29 17:35:00|212.76|210.36|213.41|211.01|213.41|211.01|212.7|210.3|0
1651253710000|2022-04-29 17:35:10|213.15|210.75|212.17|209.77|213.15|210.75|212.17|209.77|0
1651253720000|2022-04-29 17:35:20|212.1|209.7|211.45|209.05|212.1|209.7|211.45|209.05|0
1651253730000|2022-04-29 17:35:30|211.97|209.57|211.71|209.31|211.97|209.57|211.58|209.18|0
1651253740000|2022-04-29 17:35:40|211.58|209.18|211.71|209.31|211.84|209.44|211.58|209.18|0
1651253750000|2022-04-29 17:35:50|211.58|209.18|211.84|209.44|211.84|209.44|211.58|209.18|0
1651253760000|2022-04-29 17:36:00|211.71|209.31|211|208.6|211.71|209.31|211|208.6|0
1651253770000|2022-04-29 17:36:10|210.93|208.53|210.8|208.4|211.19|208.79|210.8|208.4|0
1651253780000|2022-04-29 17:36:20|210.54|208.14|210.54|208.14|210.8|208.4|210.54|208.14|0
1651253790000|2022-04-29 17:36:30|210.41|208.01|210.28|207.88|210.41|208.01|210.28|207.88|0
1651253800000|2022-04-29 17:36:40|210.15|207.75|210.28|207.88|210.28|207.88|210.02|207.62|0
1651253810000|2022-04-29 17:36:50|210.15|207.75|210.28|207.88|210.28|207.88|210.02|207.62|0
1651253820000|2022-04-29 17:37:00|210.15|207.75|209.37|206.97|210.15|207.75|209.37|206.97|0
1651253830000|2022-04-29 17:37:10|209.5|207.1|209.89|207.49|209.89|207.49|209.5|207.1|0
1651253840000|2022-04-29 17:37:20|210.15|207.75|210.02|207.62|210.15|207.75|210.02|207.62|0
1651253850000|2022-04-29 17:37:30|209.96|207.56|209.7|207.3|210.02|207.62|209.7|207.3|0
1651253860000|2022-04-29 17:37:40|209.5|207.1|209.37|206.97|209.5|207.1|209.37|206.97|0
1651253870000|2022-04-29 17:37:50|209.24|206.84|208.98|206.58|209.24|206.84|208.98|206.58|0
1651253880000|2022-04-29 17:38:00|208.85|206.45|209.44|207.04|209.44|207.04|208.59|206.19|0
1651253890000|2022-04-29 17:38:10|209.63|207.23|209.89|207.49|209.89|207.49|209.63|207.23|0
1651253900000|2022-04-29 17:38:20|210.15|207.75|210.67|208.27|210.67|208.27|210.15|207.75|0
1651253910000|2022-04-29 17:38:30|211.06|208.66|211.19|208.79|211.32|208.92|210.93|208.53|0
1651253920000|2022-04-29 17:38:40|211|208.6|211.58|209.18|211.58|209.18|211|208.6|0
1651253930000|2022-04-29 17:38:50|211.45|209.05|211.19|208.79|211.71|209.31|211.19|208.79|0
1651253940000|2022-04-29 17:39:00|211.13|208.73|211.19|208.79|211.32|208.92|211.06|208.66|0
1651253950000|2022-04-29 17:39:10|210.8|208.4|210.93|208.53|211.19|208.79|210.8|208.4|0
1651253960000|2022-04-29 17:39:20|211.12|208.72|211.32|208.92|211.45|209.05|211.12|208.72|0
1651253970000|2022-04-29 17:39:30|211.19|208.79|211.32|208.92|211.32|208.92|211.19|208.79|0
1651253980000|2022-04-29 17:39:40|211.45|209.05|211.71|209.31|211.71|209.31|211.45|209.05|0
1651253990000|2022-04-29 17:39:50|211.91|209.51|212.23|209.83|212.23|209.83|211.71|209.31|0
1651254000000|2022-04-29 17:40:00|212.1|209.7|212.1|209.7|212.1|209.7|212.1|209.7|0
1651254010000|2022-04-29 17:40:10|212.17|209.77|212.1|209.7|212.3|209.9|212.1|209.7|0
1651254020000|2022-04-29 17:40:20|212.23|209.83|212.62|210.22|212.62|210.22|212.23|209.83|0
1651254030000|2022-04-29 17:40:30|213.02|210.62|213.54|211.14|213.54|211.14|213.02|210.62|0
1651254040000|2022-04-29 17:40:40|213.93|211.53|214.07|211.67|214.07|211.67|213.8|211.4|0
1651254050000|2022-04-29 17:40:50|213.93|211.53|214.06|211.66|214.06|211.66|213.8|211.4|0
1651254060000|2022-04-29 17:41:00|214.33|211.93|214.06|211.66|214.46|212.06|214.06|211.66|0
1651254070000|2022-04-29 17:41:10|213.93|211.53|214.06|211.66|214.2|211.8|213.93|211.53|0
1651254080000|2022-04-29 17:41:20|214.2|211.8|214.06|211.66|214.2|211.8|214.06|211.66|0
1651254090000|2022-04-29 17:41:30|214.2|211.8|214.33|211.93|214.33|211.93|214.13|211.73|0
1651254100000|2022-04-29 17:41:40|213.93|211.53|214.06|211.66|214.06|211.66|213.93|211.53|0
1651254110000|2022-04-29 17:41:50|213.93|211.53|214.06|211.66|214.06|211.66|213.8|211.4|0
1651254120000|2022-04-29 17:42:00|214.2|211.8|214.2|211.8|214.2|211.8|213.8|211.4|0
1651254130000|2022-04-29 17:42:10|213.93|211.53|213.93|211.53|213.93|211.53|213.8|211.4|0
1651254140000|2022-04-29 17:42:20|213.41|211.01|213.54|211.14|213.54|211.14|213.41|211.01|0
1651254150000|2022-04-29 17:42:30|213.8|211.4|214.06|211.66|214.06|211.66|213.8|211.4|0
1651254160000|2022-04-29 17:42:40|214.2|211.8|214.33|211.93|214.33|211.93|214.19|211.79|0
1651254170000|2022-04-29 17:42:50|214.19|211.79|213.8|211.4|214.19|211.79|213.8|211.4|0
1651254180000|2022-04-29 17:43:00|214.06|211.66|213.93|211.53|214.13|211.73|213.93|211.53|0
1651254190000|2022-04-29 17:43:10|214.33|211.93|215.51|213.11|215.51|213.11|214.33|211.93|0
1651254200000|2022-04-29 17:43:20|215.32|212.92|215.51|213.11|215.51|213.11|215.25|212.85|0
1651254210000|2022-04-29 17:43:30|215.64|213.24|215.91|213.51|215.91|213.51|215.64|213.24|0
1651254220000|2022-04-29 17:43:40|216.04|213.64|216.04|213.64|216.04|213.64|215.91|213.51|0
1651254230000|2022-04-29 17:43:50|216.17|213.77|216.04|213.64|216.17|213.77|216.04|213.64|0
1651254240000|2022-04-29 17:44:00|216.31|213.91|216.3|213.9|216.31|213.91|216.24|213.84|0
1651254250000|2022-04-29 17:44:10|216.83|214.43|217.1|214.7|217.1|214.7|216.83|214.43|0
1651254260000|2022-04-29 17:44:20|217.23|214.83|216.97|214.57|217.23|214.83|216.97|214.57|0
1651254270000|2022-04-29 17:44:30|216.7|214.3|216.3|213.9|216.83|214.43|216.3|213.9|0
1651254280000|2022-04-29 17:44:40|216.44|214.04|216.3|213.9|216.44|214.04|216.3|213.9|0
1651254290000|2022-04-29 17:44:50|216.04|213.64|216.04|213.64|216.17|213.77|216.04|213.64|0
1651254300000|2022-04-29 17:45:00|216.44|214.04|216.17|213.77|216.44|214.04|216.17|213.77|0
1651254310000|2022-04-29 17:45:10|216.57|214.17|216.97|214.57|216.97|214.57|216.57|214.17|0
1651254320000|2022-04-29 17:45:20|217.23|214.83|217.36|214.96|217.36|214.96|217.23|214.83|0
1651254330000|2022-04-29 17:45:30|217.23|214.83|217.36|214.96|217.36|214.96|217.23|214.83|0
1651254340000|2022-04-29 17:45:40|216.97|214.57|216.83|214.43|217.1|214.7|216.83|214.43|0
1651254350000|2022-04-29 17:45:50|216.7|214.3|216.97|214.57|216.97|214.57|216.57|214.17|0
1651254360000|2022-04-29 17:46:00|217.23|214.83|217.5|215.1|217.63|215.23|217.23|214.83|0
1651254370000|2022-04-29 17:46:10|217.36|214.96|217.43|215.03|217.43|215.03|217.23|214.83|0
1651254380000|2022-04-29 17:46:20|217.36|214.96|217.23|214.83|217.36|214.96|217.23|214.83|0
1651254390000|2022-04-29 17:46:30|217.36|214.96|217.9|215.5|217.9|215.5|217.36|214.96|0
1651254400000|2022-04-29 17:46:40|217.76|215.36|218.29|215.89|218.29|215.89|217.76|215.36|0
1651254410000|2022-04-29 17:46:50|218.16|215.76|218.29|215.89|218.29|215.89|218.16|215.76|0
1651254420000|2022-04-29 17:47:00|218.16|215.76|217.76|215.36|218.16|215.76|217.76|215.36|0
1651254430000|2022-04-29 17:47:10|218.03|215.63|218.69|216.29|218.69|216.29|218.03|215.63|0
1651254440000|2022-04-29 17:47:20|218.63|216.23|218.29|215.89|218.63|216.23|218.29|215.89|0
1651254450000|2022-04-29 17:47:30|218.43|216.03|218.29|215.89|218.56|216.16|218.29|215.89|0
1651254460000|2022-04-29 17:47:40|218.43|216.03|218.29|215.89|218.43|216.03|218.29|215.89|0
1651254470000|2022-04-29 17:47:50|218.56|216.16|218.69|216.29|218.69|216.29|218.56|216.16|0
1651254480000|2022-04-29 17:48:00|218.83|216.43|218.56|216.16|218.83|216.43|218.56|216.16|0
1651254490000|2022-04-29 17:48:10|218.83|216.43|218.83|216.43|218.83|216.43|218.69|216.29|0
1651254500000|2022-04-29 17:48:20|218.96|216.56|218.69|216.29|218.96|216.56|218.69|216.29|0
1651254510000|2022-04-29 17:48:30|218.83|216.43|218.43|216.03|218.83|216.43|218.43|216.03|0
1651254520000|2022-04-29 17:48:40|218.16|215.76|218.29|215.89|218.29|215.89|218.03|215.63|0
1651254530000|2022-04-29 17:48:50|218.43|216.03|218.43|216.03|218.43|216.03|218.29|215.89|0
1651254540000|2022-04-29 17:49:00|218.83|216.43|218.56|216.16|218.83|216.43|218.56|216.16|0
1651254550000|2022-04-29 17:49:10|218.83|216.43|218.83|216.43|218.96|216.56|218.83|216.43|0
1651254560000|2022-04-29 17:49:20|218.69|216.29|218.16|215.76|218.69|216.29|218.16|215.76|0
1651254570000|2022-04-29 17:49:30|218.03|215.63|218.03|215.63|218.16|215.76|218.03|215.63|0
1651254580000|2022-04-29 17:49:40|218.56|216.16|218.69|216.29|218.69|216.29|218.43|216.03|0
1651254590000|2022-04-29 17:49:50|218.96|216.56|218.83|216.43|218.96|216.56|218.69|216.29|0
1651254600000|2022-04-29 17:50:00|218.16|215.76|218.43|216.03|218.56|216.16|218.16|215.76|0
1651254610000|2022-04-29 17:50:10|218.29|215.89|219.09|216.69|219.09|216.69|218.29|215.89|0
1651254620000|2022-04-29 17:50:20|218.96|216.56|218.69|216.29|218.96|216.56|218.69|216.29|0
1651254630000|2022-04-29 17:50:30|218.82|216.42|218.82|216.42|218.82|216.42|218.56|216.16|0
1651254640000|2022-04-29 17:50:40|218.69|216.29|218.82|216.42|218.82|216.42|218.69|216.29|0
1651254650000|2022-04-29 17:50:50|218.69|216.29|218.82|216.42|218.82|216.42|218.56|216.16|0
1651254660000|2022-04-29 17:51:00|218.96|216.56|219.09|216.69|219.09|216.69|218.96|216.56|0
1651254670000|2022-04-29 17:51:10|218.96|216.56|218.69|216.29|218.96|216.56|218.69|216.29|0
1651254680000|2022-04-29 17:51:20|218.29|215.89|217.56|215.16|218.29|215.89|217.56|215.16|0
1651254690000|2022-04-29 17:51:30|217.76|215.36|218.16|215.76|218.16|215.76|217.76|215.36|0
1651254700000|2022-04-29 17:51:40|218.02|215.62|217.89|215.49|218.16|215.76|217.89|215.49|0
1651254710000|2022-04-29 17:51:50|217.76|215.36|217.63|215.23|217.76|215.36|217.49|215.09|0
1651254720000|2022-04-29 17:52:00|217.49|215.09|217.62|215.22|217.62|215.22|217.49|215.09|0
1651254730000|2022-04-29 17:52:10|217.49|215.09|217.89|215.49|217.89|215.49|217.49|215.09|0
1651254740000|2022-04-29 17:52:20|217.76|215.36|217.76|215.36|217.89|215.49|217.76|215.36|0
1651254750000|2022-04-29 17:52:30|217.62|215.22|217.89|215.49|217.89|215.49|217.49|215.09|0
1651254760000|2022-04-29 17:52:40|218.02|215.62|218.69|216.29|218.69|216.29|218.02|215.62|0
1651254770000|2022-04-29 17:52:50|218.49|216.09|218.56|216.16|218.69|216.29|218.49|216.09|0
1651254780000|2022-04-29 17:53:00|218.82|216.42|218.29|215.89|218.82|216.42|218.29|215.89|0
1651254790000|2022-04-29 17:53:10|218.56|216.16|218.82|216.42|218.82|216.42|218.56|216.16|0
1651254800000|2022-04-29 17:53:20|218.96|216.56|219.09|216.69|219.09|216.69|218.96|216.56|0
1651254810000|2022-04-29 17:53:30|219.22|216.82|219.22|216.82|219.22|216.82|219.09|216.69|0
1651254820000|2022-04-29 17:53:40|219.09|216.69|219.22|216.82|219.22|216.82|219.09|216.69|0
1651254830000|2022-04-29 17:53:50|218.96|216.56|219.36|216.96|219.36|216.96|218.82|216.42|0
1651254840000|2022-04-29 17:54:00|219.09|216.69|219.22|216.82|219.22|216.82|218.96|216.56|0
1651254850000|2022-04-29 17:54:10|218.96|216.56|218.69|216.29|218.96|216.56|218.69|216.29|0
1651254860000|2022-04-29 17:54:20|218.55|216.15|218.82|216.42|218.82|216.42|218.55|216.15|0
1651254870000|2022-04-29 17:54:30|218.69|216.29|219.22|216.82|219.22|216.82|218.69|216.29|0
1651254880000|2022-04-29 17:54:40|219.09|216.69|218.82|216.42|219.22|216.82|218.82|216.42|0
1651254890000|2022-04-29 17:54:50|218.95|216.55|219.09|216.69|219.09|216.69|218.95|216.55|0
1651254900000|2022-04-29 17:55:00|219.62|217.22|219.49|217.09|219.62|217.22|219.36|216.96|0
1651254910000|2022-04-29 17:55:10|219.56|217.16|219.76|217.36|219.76|217.36|219.56|217.16|0
1651254920000|2022-04-29 17:55:20|219.89|217.49|220.02|217.62|220.02|217.62|219.89|217.49|0
1651254930000|2022-04-29 17:55:30|219.89|217.49|220.16|217.76|220.16|217.76|219.89|217.49|0
1651254940000|2022-04-29 17:55:40|220.02|217.62|220.02|217.62|220.02|217.62|219.89|217.49|0
1651254950000|2022-04-29 17:55:50|219.89|217.49|219.09|216.69|219.89|217.49|219.09|216.69|0
1651254960000|2022-04-29 17:56:00|219.22|216.82|219.89|217.49|219.89|217.49|219.22|216.82|0
1651254970000|2022-04-29 17:56:10|220.02|217.62|219.35|216.95|220.02|217.62|219.35|216.95|0
1651254980000|2022-04-29 17:56:20|219.22|216.82|219.62|217.22|219.62|217.22|219.22|216.82|0
1651254990000|2022-04-29 17:56:30|219.49|217.09|219.49|217.09|219.49|217.09|219.35|216.95|0
1651255000000|2022-04-29 17:56:40|219.22|216.82|219.09|216.69|219.22|216.82|219.09|216.69|0
1651255010000|2022-04-29 17:56:50|218.95|216.55|218.55|216.15|218.95|216.55|218.42|216.02|0
1651255020000|2022-04-29 17:57:00|218.82|216.42|218.82|216.42|219.16|216.76|218.82|216.42|0
1651255030000|2022-04-29 17:57:10|218.55|216.15|218.55|216.15|218.69|216.29|218.55|216.15|0
1651255040000|2022-04-29 17:57:20|218.82|216.42|219.09|216.69|219.09|216.69|218.82|216.42|0
1651255050000|2022-04-29 17:57:30|219.22|216.82|219.49|217.09|219.49|217.09|219.22|216.82|0
1651255060000|2022-04-29 17:57:40|219.35|216.95|219.22|216.82|219.35|216.95|219.22|216.82|0
1651255070000|2022-04-29 17:57:50|219.09|216.69|219.35|216.95|219.49|217.09|219.09|216.69|0
1651255080000|2022-04-29 17:58:00|219.49|217.09|219.49|217.09|219.89|217.49|219.49|217.09|0
1651255090000|2022-04-29 17:58:10|219.62|217.22|219.69|217.29|219.69|217.29|219.42|217.02|0
1651255100000|2022-04-29 17:58:20|219.49|217.09|219.49|217.09|219.49|217.09|219.35|216.95|0
1651255110000|2022-04-29 17:58:30|219.75|217.35|220.02|217.62|220.02|217.62|219.75|217.35|0
1651255120000|2022-04-29 17:58:40|219.62|217.22|219.75|217.35|219.75|217.35|219.49|217.09|0
1651255130000|2022-04-29 17:58:50|219.62|217.22|219.69|217.29|219.75|217.35|219.62|217.22|0
1651255140000|2022-04-29 17:59:00|219.35|216.95|219.49|217.09|219.49|217.09|218.95|216.55|0
1651255150000|2022-04-29 17:59:10|219.62|217.22|219.89|217.49|219.96|217.56|219.62|217.22|0
1651255160000|2022-04-29 17:59:20|219.75|217.35|219.69|217.29|219.89|217.49|219.62|217.22|0
1651255170000|2022-04-29 17:59:30|219.35|216.95|219.08|216.68|219.35|216.95|219.08|216.68|0
1651255180000|2022-04-29 17:59:40|218.95|216.55|219.35|216.95|219.35|216.95|218.95|216.55|0
1651255190000|2022-04-29 17:59:50|219.48|217.08|219.62|217.22|219.75|217.35|219.48|217.08|0
1651255200000|2022-04-29 18:00:00|219.75|217.35|219.22|216.82|219.75|217.35|219.22|216.82|0
1651255210000|2022-04-29 18:00:10|219.08|216.68|219.62|217.22|219.62|217.22|219.08|216.68|0
1651255220000|2022-04-29 18:00:20|219.35|216.95|220.29|217.89|220.29|217.89|219.35|216.95|0
1651255230000|2022-04-29 18:00:30|220.69|218.29|221.09|218.69|221.09|218.69|220.69|218.29|0
1651255240000|2022-04-29 18:00:40|221.16|218.76|221.09|218.69|221.16|218.76|220.96|218.56|0
1651255250000|2022-04-29 18:00:50|221.23|218.83|221.5|219.1|221.5|219.1|221.23|218.83|0
1651255260000|2022-04-29 18:01:00|221.63|219.23|221.9|219.5|221.9|219.5|221.63|219.23|0
1651255270000|2022-04-29 18:01:10|222.44|220.04|222.3|219.9|222.71|220.31|222.3|219.9|0
1651255280000|2022-04-29 18:01:20|222.44|220.04|222.03|219.63|222.44|220.04|222.03|219.63|0
1651255290000|2022-04-29 18:01:30|221.76|219.36|221.76|219.36|221.9|219.5|221.76|219.36|0
1651255300000|2022-04-29 18:01:40|221.49|219.09|221.23|218.83|221.49|219.09|221.09|218.69|0
1651255310000|2022-04-29 18:01:50|221.36|218.96|221.23|218.83|221.49|219.09|221.23|218.83|0
1651255320000|2022-04-29 18:02:00|220.96|218.56|221.09|218.69|221.09|218.69|220.82|218.42|0
1651255330000|2022-04-29 18:02:10|220.96|218.56|221.76|219.36|221.76|219.36|220.96|218.56|0
1651255340000|2022-04-29 18:02:20|221.63|219.23|221.23|218.83|221.63|219.23|221.23|218.83|0
1651255350000|2022-04-29 18:02:30|221.09|218.69|220.96|218.56|221.09|218.69|220.96|218.56|0
1651255360000|2022-04-29 18:02:40|221.09|218.69|221.09|218.69|221.09|218.69|220.69|218.29|0
1651255370000|2022-04-29 18:02:50|220.96|218.56|221.49|219.09|221.49|219.09|220.96|218.56|0
1651255380000|2022-04-29 18:03:00|221.36|218.96|220.96|218.56|221.36|218.96|220.96|218.56|0
1651255390000|2022-04-29 18:03:10|220.82|218.42|221.09|218.69|221.09|218.69|220.82|218.42|0
1651255400000|2022-04-29 18:03:20|221.36|218.96|220.96|218.56|221.36|218.96|220.96|218.56|0
1651255410000|2022-04-29 18:03:30|221.22|218.82|220.96|218.56|221.22|218.82|220.96|218.56|0
1651255420000|2022-04-29 18:03:40|221.09|218.69|220.89|218.49|221.22|218.82|220.89|218.49|0
1651255430000|2022-04-29 18:03:50|220.82|218.42|220.42|218.02|220.82|218.42|220.42|218.02|0
1651255440000|2022-04-29 18:04:00|220.82|218.42|220.96|218.56|220.96|218.56|220.69|218.29|0
1651255450000|2022-04-29 18:04:10|221.49|219.09|221.76|219.36|221.9|219.5|221.49|219.09|0
1651255460000|2022-04-29 18:04:20|221.63|219.23|221.76|219.36|221.76|219.36|221.49|219.09|0
1651255470000|2022-04-29 18:04:30|221.63|219.23|221.9|219.5|221.9|219.5|221.63|219.23|0
1651255480000|2022-04-29 18:04:40|221.76|219.36|222.03|219.63|222.17|219.77|221.76|219.36|0
1651255490000|2022-04-29 18:04:50|221.9|219.5|221.9|219.5|221.9|219.5|221.76|219.36|0
1651255500000|2022-04-29 18:05:00|221.76|219.36|222.17|219.77|222.17|219.77|221.76|219.36|0
1651255510000|2022-04-29 18:05:10|221.76|219.36|221.49|219.09|221.76|219.36|221.49|219.09|0
1651255520000|2022-04-29 18:05:20|221.9|219.5|222.3|219.9|222.3|219.9|221.9|219.5|0
1651255530000|2022-04-29 18:05:30|222.57|220.17|221.9|219.5|222.57|220.17|221.9|219.5|0
1651255540000|2022-04-29 18:05:40|222.16|219.76|222.43|220.03|222.57|220.17|222.16|219.76|0
1651255550000|2022-04-29 18:05:50|222.84|220.44|222.7|220.3|222.84|220.44|222.7|220.3|0
1651255560000|2022-04-29 18:06:00|222.57|220.17|222.3|219.9|222.57|220.17|222.3|219.9|0
1651255570000|2022-04-29 18:06:10|222.43|220.03|222.43|220.03|222.43|220.03|222.3|219.9|0
1651255580000|2022-04-29 18:06:20|222.57|220.17|222.57|220.17|222.57|220.17|222.43|220.03|0
1651255590000|2022-04-29 18:06:30|222.7|220.3|222.77|220.37|222.77|220.37|222.7|220.3|0
1651255600000|2022-04-29 18:06:40|223.11|220.71|223.11|220.71|223.24|220.84|222.84|220.44|0
1651255610000|2022-04-29 18:06:50|223.24|220.84|223.24|220.84|223.24|220.84|223.24|220.84|0
1651255620000|2022-04-29 18:07:00|223.11|220.71|223.24|220.84|223.38|220.98|223.11|220.71|0
1651255630000|2022-04-29 18:07:10|223.11|220.71|223.38|220.98|223.38|220.98|223.11|220.71|0
1651255640000|2022-04-29 18:07:20|223.24|220.84|223.11|220.71|223.24|220.84|223.11|220.71|0
1651255650000|2022-04-29 18:07:30|223.24|220.84|222.03|219.63|223.24|220.84|222.03|219.63|0
1651255660000|2022-04-29 18:07:40|221.89|219.49|222.16|219.76|222.16|219.76|221.76|219.36|0
1651255670000|2022-04-29 18:07:50|222.43|220.03|222.43|220.03|222.84|220.44|222.3|219.9|0
1651255680000|2022-04-29 18:08:00|222.16|219.76|222.16|219.76|222.3|219.9|221.76|219.36|0
1651255690000|2022-04-29 18:08:10|222.3|219.9|222.43|220.03|222.7|220.3|222.3|219.9|0
1651255700000|2022-04-29 18:08:20|222.3|219.9|222.16|219.76|222.3|219.9|222.16|219.76|0
1651255710000|2022-04-29 18:08:30|222.03|219.63|222.03|219.63|222.03|219.63|222.03|219.63|0
1651255720000|2022-04-29 18:08:40|222.16|219.76|222.43|220.03|222.57|220.17|222.16|219.76|0
1651255730000|2022-04-29 18:08:50|222.57|220.17|222.43|220.03|222.57|220.17|222.43|220.03|0
1651255740000|2022-04-29 18:09:00|222.57|220.17|222.16|219.76|222.57|220.17|221.89|219.49|0
1651255750000|2022-04-29 18:09:10|222.3|219.9|222.16|219.76|222.3|219.9|222.16|219.76|0
1651255760000|2022-04-29 18:09:20|222.03|219.63|221.76|219.36|222.03|219.63|221.76|219.36|0
1651255770000|2022-04-29 18:09:30|221.69|219.29|222.43|220.03|222.43|220.03|221.69|219.29|0
1651255780000|2022-04-29 18:09:40|222.3|219.9|224.98|222.58|224.98|222.58|222.3|219.9|0
1651255790000|2022-04-29 18:09:50|225.12|222.72|225.12|222.72|225.39|222.99|225.12|222.72|0
1651255800000|2022-04-29 18:10:00|225.52|223.12|225.79|223.39|225.79|223.39|225.52|223.12|0
1651255810000|2022-04-29 18:10:10|225.93|223.53|226.33|223.93|226.47|224.07|225.93|223.53|0
1651255820000|2022-04-29 18:10:20|226.6|224.2|226.6|224.2|226.87|224.47|226.6|224.2|0
1651255830000|2022-04-29 18:10:30|226.06|223.66|225.39|222.99|226.33|223.93|225.39|222.99|0
1651255840000|2022-04-29 18:10:40|225.25|222.85|225.93|223.53|225.93|223.53|225.25|222.85|0
1651255850000|2022-04-29 18:10:50|225.86|223.46|225.66|223.26|225.86|223.46|225.52|223.12|0
1651255860000|2022-04-29 18:11:00|225.25|222.85|224.71|222.31|225.25|222.85|224.71|222.31|0
1651255870000|2022-04-29 18:11:10|224.44|222.04|223.64|221.24|224.44|222.04|223.64|221.24|0
1651255880000|2022-04-29 18:11:20|224.04|221.64|224.71|222.31|224.71|222.31|224.04|221.64|0
1651255890000|2022-04-29 18:11:30|224.85|222.45|224.58|222.18|224.85|222.45|224.44|222.04|0
1651255900000|2022-04-29 18:11:40|224.71|222.31|224.58|222.18|224.71|222.31|224.31|221.91|0
1651255910000|2022-04-29 18:11:50|224.44|222.04|224.38|221.98|224.44|222.04|224.31|221.91|0
1651255920000|2022-04-29 18:12:00|224.31|221.91|224.31|221.91|224.58|222.18|224.31|221.91|0
1651255930000|2022-04-29 18:12:10|224.38|221.98|224.38|221.98|224.38|221.98|224.31|221.91|0
1651255940000|2022-04-29 18:12:20|224.58|222.18|224.58|222.18|224.71|222.31|224.58|222.18|0
1651255950000|2022-04-29 18:12:30|224.44|222.04|224.71|222.31|224.71|222.31|224.44|222.04|0
1651255960000|2022-04-29 18:12:40|224.58|222.18|224.98|222.58|224.98|222.58|224.58|222.18|0
1651255970000|2022-04-29 18:12:50|225.25|222.85|225.25|222.85|225.39|222.99|225.25|222.85|0
1651255980000|2022-04-29 18:13:00|224.98|222.58|224.85|222.45|224.98|222.58|224.85|222.45|0
1651255990000|2022-04-29 18:13:10|224.98|222.58|224.71|222.31|225.19|222.79|224.71|222.31|0
1651256000000|2022-04-29 18:13:20|224.98|222.58|225.25|222.85|225.25|222.85|224.98|222.58|0
1651256010000|2022-04-29 18:13:30|225.39|222.99|224.98|222.58|225.39|222.99|224.98|222.58|0
1651256020000|2022-04-29 18:13:40|224.85|222.45|224.98|222.58|224.98|222.58|224.71|222.31|0
1651256030000|2022-04-29 18:13:50|225.12|222.72|225.79|223.39|225.79|223.39|225.12|222.72|0
1651256040000|2022-04-29 18:14:00|225.65|223.25|224.98|222.58|225.65|223.25|224.98|222.58|0
1651256050000|2022-04-29 18:14:10|224.85|222.45|225.38|222.98|225.38|222.98|224.85|222.45|0
1651256060000|2022-04-29 18:14:20|224.98|222.58|224.85|222.45|224.98|222.58|224.85|222.45|0
1651256070000|2022-04-29 18:14:30|224.71|222.31|224.98|222.58|224.98|222.58|224.71|222.31|0
1651256080000|2022-04-29 18:14:40|224.84|222.44|224.44|222.04|224.84|222.44|224.44|222.04|0
1651256090000|2022-04-29 18:14:50|224.17|221.77|224.58|222.18|224.58|222.18|224.17|221.77|0
1651256100000|2022-04-29 18:15:00|223.5|221.1|222.3|219.9|223.5|221.1|222.3|219.9|0
1651256110000|2022-04-29 18:15:10|222.56|220.16|223.63|221.23|223.63|221.23|222.56|220.16|0
1651256120000|2022-04-29 18:15:20|224.04|221.64|223.23|220.83|224.04|221.64|223.23|220.83|0
1651256130000|2022-04-29 18:15:30|223.3|220.9|223.23|220.83|223.3|220.9|223.23|220.83|0
1651256140000|2022-04-29 18:15:40|223.44|221.04|222.96|220.56|223.44|221.04|222.96|220.56|0
1651256150000|2022-04-29 18:15:50|222.56|220.16|222.03|219.63|222.7|220.3|222.03|219.63|0
1651256160000|2022-04-29 18:16:00|221.89|219.49|222.03|219.63|222.43|220.03|221.89|219.49|0
1651256170000|2022-04-29 18:16:10|222.16|219.76|220.96|218.56|222.16|219.76|220.96|218.56|0
1651256180000|2022-04-29 18:16:20|221.36|218.96|220.43|218.03|221.36|218.96|220.43|218.03|0
1651256190000|2022-04-29 18:16:30|220.69|218.29|220.3|217.9|220.69|218.29|220.3|217.9|0
1651256200000|2022-04-29 18:16:40|220.03|217.63|220.56|218.16|220.69|218.29|220.03|217.63|0
1651256210000|2022-04-29 18:16:50|220.23|217.83|221.09|218.69|221.09|218.69|220.23|217.83|0
1651256220000|2022-04-29 18:17:00|220.83|218.43|221.09|218.69|221.09|218.69|220.43|218.03|0
1651256230000|2022-04-29 18:17:10|221.49|219.09|222.29|219.89|222.29|219.89|221.49|219.09|0
1651256240000|2022-04-29 18:17:20|222.83|220.43|223.9|221.5|223.9|221.5|222.83|220.43|0
1651256250000|2022-04-29 18:17:30|223.97|221.57|224.17|221.77|224.17|221.77|223.77|221.37|0
1651256260000|2022-04-29 18:17:40|223.9|221.5|223.5|221.1|223.9|221.5|223.5|221.1|0
1651256270000|2022-04-29 18:17:50|223.1|220.7|223.5|221.1|223.5|221.1|223.1|220.7|0
1651256280000|2022-04-29 18:18:00|223.63|221.23|224.44|222.04|224.44|222.04|223.63|221.23|0
1651256290000|2022-04-29 18:18:10|224.3|221.9|224.3|221.9|224.3|221.9|224.03|221.63|0
1651256300000|2022-04-29 18:18:20|224.17|221.77|223.9|221.5|224.17|221.77|223.9|221.5|0
1651256310000|2022-04-29 18:18:30|224.03|221.63|223.63|221.23|224.03|221.63|223.63|221.23|0
1651256320000|2022-04-29 18:18:40|223.9|221.5|223.77|221.37|224.03|221.63|223.77|221.37|0
1651256330000|2022-04-29 18:18:50|223.9|221.5|223.77|221.37|223.9|221.5|223.63|221.23|0
1651256340000|2022-04-29 18:19:00|223.9|221.5|223.97|221.57|224.03|221.63|223.63|221.23|0
1651256350000|2022-04-29 18:19:10|224.17|221.77|223.9|221.5|224.17|221.77|223.9|221.5|0
1651256360000|2022-04-29 18:19:20|224.17|221.77|223.9|221.5|224.17|221.77|223.77|221.37|0
1651256370000|2022-04-29 18:19:30|224.17|221.77|224.17|221.77|224.17|221.77|224.03|221.63|0
1651256380000|2022-04-29 18:19:40|224.44|222.04|224.17|221.77|224.57|222.17|224.17|221.77|0
1651256390000|2022-04-29 18:19:50|224.37|221.97|223.76|221.36|224.37|221.97|223.76|221.36|0
1651256400000|2022-04-29 18:20:00|224.03|221.63|224.71|222.31|224.71|222.31|224.03|221.63|0
1651256410000|2022-04-29 18:20:10|224.78|222.38|225.24|222.84|225.24|222.84|224.78|222.38|0
1651256420000|2022-04-29 18:20:20|224.98|222.58|225.24|222.84|225.24|222.84|224.98|222.58|0
1651256430000|2022-04-29 18:20:30|225.31|222.91|225.24|222.84|225.31|222.91|225.11|222.71|0
1651256440000|2022-04-29 18:20:40|225.51|223.11|224.97|222.57|225.51|223.11|224.97|222.57|0
1651256450000|2022-04-29 18:20:50|225.11|222.71|225.45|223.05|225.45|223.05|225.11|222.71|0
1651256460000|2022-04-29 18:21:00|225.38|222.98|225.51|223.11|225.65|223.25|225.24|222.84|0
1651256470000|2022-04-29 18:21:10|226.05|223.65|226.59|224.19|226.59|224.19|226.05|223.65|0
1651256480000|2022-04-29 18:21:20|226.73|224.33|226.59|224.19|226.87|224.47|226.59|224.19|0
1651256490000|2022-04-29 18:21:30|226.87|224.47|226.46|224.06|226.87|224.47|226.39|223.99|0
1651256500000|2022-04-29 18:21:40|226.53|224.13|226.59|224.19|226.59|224.19|226.46|224.06|0
1651256510000|2022-04-29 18:21:50|226.66|224.26|226.59|224.19|226.66|224.26|226.46|224.06|0
1651256520000|2022-04-29 18:22:00|226.66|224.26|226.05|223.65|226.66|224.26|226.05|223.65|0
1651256530000|2022-04-29 18:22:10|226.26|223.86|226.73|224.33|226.73|224.33|226.26|223.86|0
1651256540000|2022-04-29 18:22:20|227|224.6|226.86|224.46|227|224.6|226.86|224.46|0
1651256550000|2022-04-29 18:22:30|226.59|224.19|226.86|224.46|226.86|224.46|226.59|224.19|0
1651256560000|2022-04-29 18:22:40|226.59|224.19|226.86|224.46|226.86|224.46|226.46|224.06|0
1651256570000|2022-04-29 18:22:50|226.59|224.19|226.86|224.46|227|224.6|226.59|224.19|0
1651256580000|2022-04-29 18:23:00|227.14|224.74|227.14|224.74|227.14|224.74|227|224.6|0
1651256590000|2022-04-29 18:23:10|227.27|224.87|227.54|225.14|227.54|225.14|227.14|224.74|0
1651256600000|2022-04-29 18:23:20|227.68|225.28|227.41|225.01|227.68|225.28|227.41|225.01|0
1651256610000|2022-04-29 18:23:30|227.27|224.87|227.13|224.73|227.41|225.01|227.13|224.73|0
1651256620000|2022-04-29 18:23:40|227.54|225.14|227.81|225.41|227.81|225.41|227.54|225.14|0
1651256630000|2022-04-29 18:23:50|227.95|225.55|227.81|225.41|227.95|225.55|227.81|225.41|0
1651256640000|2022-04-29 18:24:00|227.95|225.55|227.68|225.28|227.95|225.55|227.68|225.28|0
1651256650000|2022-04-29 18:24:10|227.81|225.41|227.68|225.28|227.81|225.41|227.54|225.14|0
1651256660000|2022-04-29 18:24:20|227.81|225.41|227.95|225.55|227.95|225.55|227.81|225.41|0
1651256670000|2022-04-29 18:24:30|228.08|225.68|227.68|225.28|228.08|225.68|227.68|225.28|0
1651256680000|2022-04-29 18:24:40|227.54|225.14|227.68|225.28|227.81|225.41|227.54|225.14|0
1651256690000|2022-04-29 18:24:50|227.54|225.14|227.54|225.14|227.54|225.14|227.54|225.14|0
1651256700000|2022-04-29 18:25:00|227.41|225.01|227.27|224.87|227.41|225.01|227|224.6|0
1651256710000|2022-04-29 18:25:10|227.07|224.67|226.73|224.33|227.07|224.67|226.73|224.33|0
1651256720000|2022-04-29 18:25:20|226.32|223.92|226.46|224.06|226.59|224.19|226.32|223.92|0
1651256730000|2022-04-29 18:25:30|226.32|223.92|226.73|224.33|226.73|224.33|226.32|223.92|0
1651256740000|2022-04-29 18:25:40|227.13|224.73|227.54|225.14|227.54|225.14|227.13|224.73|0
1651256750000|2022-04-29 18:25:50|227.68|225.28|227.68|225.28|227.68|225.28|227.54|225.14|0
1651256760000|2022-04-29 18:26:00|227.54|225.14|227.13|224.73|227.54|225.14|227|224.6|0
1651256770000|2022-04-29 18:26:10|227|224.6|227.27|224.87|227.4|225|227|224.6|0
1651256780000|2022-04-29 18:26:20|227.13|224.73|226.86|224.46|227.13|224.73|226.86|224.46|0
1651256790000|2022-04-29 18:26:30|227|224.6|226.73|224.33|227|224.6|226.59|224.19|0
1651256800000|2022-04-29 18:26:40|226.86|224.46|226.86|224.46|226.86|224.46|226.73|224.33|0
1651256810000|2022-04-29 18:26:50|227|224.6|227|224.6|227.13|224.73|227|224.6|0
1651256820000|2022-04-29 18:27:00|226.73|224.33|226.45|224.05|226.86|224.46|226.45|224.05|0
1651256830000|2022-04-29 18:27:10|226.32|223.92|226.66|224.26|226.66|224.26|226.18|223.78|0
1651256840000|2022-04-29 18:27:20|226.73|224.33|227|224.6|227.13|224.73|226.59|224.19|0
1651256850000|2022-04-29 18:27:30|226.86|224.46|226.66|224.26|227|224.6|226.66|224.26|0
1651256860000|2022-04-29 18:27:40|226.59|224.19|226.45|224.05|226.59|224.19|226.32|223.92|0
1651256870000|2022-04-29 18:27:50|226.32|223.92|226.32|223.92|226.32|223.92|226.18|223.78|0
1651256880000|2022-04-29 18:28:00|226.05|223.65|226.32|223.92|226.32|223.92|225.78|223.38|0
1651256890000|2022-04-29 18:28:10|225.78|223.38|226.32|223.92|226.32|223.92|225.78|223.38|0
1651256900000|2022-04-29 18:28:20|226.45|224.05|226.32|223.92|226.45|224.05|226.32|223.92|0
1651256910000|2022-04-29 18:28:30|226.18|223.78|226.18|223.78|226.32|223.92|226.18|223.78|0
1651256920000|2022-04-29 18:28:40|226.05|223.65|226.45|224.05|226.45|224.05|226.05|223.65|0
1651256930000|2022-04-29 18:28:50|226.59|224.19|226.45|224.05|226.59|224.19|226.45|224.05|0
1651256940000|2022-04-29 18:29:00|226.59|224.19|226.72|224.32|226.86|224.46|226.59|224.19|0
1651256950000|2022-04-29 18:29:10|227.13|224.73|226.32|223.92|227.27|224.87|226.32|223.92|0
1651256960000|2022-04-29 18:29:20|226.59|224.19|226.12|223.72|226.66|224.26|226.12|223.72|0
1651256970000|2022-04-29 18:29:30|226.32|223.92|226.72|224.32|226.72|224.32|226.32|223.92|0
1651256980000|2022-04-29 18:29:40|226.66|224.26|226.39|223.99|226.66|224.26|226.32|223.92|0
1651256990000|2022-04-29 18:29:50|226.59|224.19|226.93|224.53|226.99|224.59|226.59|224.19|0
1651257000000|2022-04-29 18:30:00|226.99|224.59|227.4|225|227.4|225|226.99|224.59|0
1651257010000|2022-04-29 18:30:10|227.27|224.87|227.13|224.73|227.27|224.87|227.13|224.73|0
1651257020000|2022-04-29 18:30:20|227.26|224.86|227.54|225.14|227.54|225.14|227.26|224.86|0
1651257030000|2022-04-29 18:30:30|227.34|224.94|227.4|225|227.4|225|227.34|224.94|0
1651257040000|2022-04-29 18:30:40|227.13|224.73|226.93|224.53|227.13|224.73|226.93|224.53|0
1651257050000|2022-04-29 18:30:50|226.72|224.32|227.13|224.73|227.13|224.73|226.72|224.32|0
1651257060000|2022-04-29 18:31:00|227.67|225.27|227.06|224.66|227.67|225.27|227.06|224.66|0
1651257070000|2022-04-29 18:31:10|227.13|224.73|226.72|224.32|227.13|224.73|226.72|224.32|0
1651257080000|2022-04-29 18:31:20|227.26|224.86|227.26|224.86|227.26|224.86|227.26|224.86|0
1651257090000|2022-04-29 18:31:30|227.61|225.21|227.4|225|227.67|225.27|227.4|225|0
1651257100000|2022-04-29 18:31:40|227.54|225.14|227.54|225.14|227.54|225.14|227.4|225|0
1651257110000|2022-04-29 18:31:50|227.4|225|227.81|225.41|227.81|225.41|227.4|225|0
1651257120000|2022-04-29 18:32:00|227.67|225.27|227.81|225.41|227.94|225.54|227.67|225.27|0
1651257130000|2022-04-29 18:32:10|228.08|225.68|228.49|226.09|228.49|226.09|228.08|225.68|0
1651257140000|2022-04-29 18:32:20|228.76|226.36|228.21|225.81|228.76|226.36|228.21|225.81|0
1651257150000|2022-04-29 18:32:30|228.08|225.68|227.67|225.27|228.08|225.68|227.53|225.13|0
1651257160000|2022-04-29 18:32:40|227.81|225.41|227.13|224.73|227.81|225.41|227.13|224.73|0
1651257170000|2022-04-29 18:32:50|226.72|224.32|226.04|223.64|226.72|224.32|226.04|223.64|0
1651257180000|2022-04-29 18:33:00|225.64|223.24|226.31|223.91|226.31|223.91|225.37|222.97|0
1651257190000|2022-04-29 18:33:10|225.91|223.51|226.04|223.64|226.04|223.64|225.77|223.37|0
1651257200000|2022-04-29 18:33:20|226.45|224.05|226.99|224.59|226.99|224.59|226.45|224.05|0
1651257210000|2022-04-29 18:33:30|226.93|224.53|227.26|224.86|227.26|224.86|226.93|224.53|0
1651257220000|2022-04-29 18:33:40|227.4|225|227.94|225.54|227.94|225.54|227.4|225|0
1651257230000|2022-04-29 18:33:50|228.08|225.68|227.53|225.13|228.08|225.68|227.53|225.13|0
1651257240000|2022-04-29 18:34:00|227.26|224.86|227.53|225.13|227.8|225.4|227.26|224.86|0
1651257250000|2022-04-29 18:34:10|227.67|225.27|227.94|225.54|228.21|225.81|227.67|225.27|0
1651257260000|2022-04-29 18:34:20|228.15|225.75|227.53|225.13|228.15|225.75|227.53|225.13|0
1651257270000|2022-04-29 18:34:30|227.26|224.86|227.53|225.13|227.74|225.34|227.26|224.86|0
1651257280000|2022-04-29 18:34:40|227.67|225.27|227.26|224.86|227.8|225.4|227.26|224.86|0
1651257290000|2022-04-29 18:34:50|227.53|225.13|227.8|225.4|227.8|225.4|227.53|225.13|0
1651257300000|2022-04-29 18:35:00|227.74|225.34|227.94|225.54|228.08|225.68|227.74|225.34|0
1651257310000|2022-04-29 18:35:10|227.8|225.4|227.94|225.54|227.94|225.54|227.53|225.13|0
1651257320000|2022-04-29 18:35:20|227.8|225.4|227.4|225|227.8|225.4|227.4|225|0
1651257330000|2022-04-29 18:35:30|227.26|224.86|226.58|224.18|227.26|224.86|226.58|224.18|0
1651257340000|2022-04-29 18:35:40|226.72|224.32|226.85|224.45|226.85|224.45|226.45|224.05|0
1651257350000|2022-04-29 18:35:50|226.99|224.59|226.99|224.59|226.99|224.59|226.72|224.32|0
1651257360000|2022-04-29 18:36:00|227.67|225.27|227.74|225.34|227.74|225.34|227.67|225.27|0
1651257370000|2022-04-29 18:36:10|228.35|225.95|228.35|225.95|228.62|226.22|228.35|225.95|0
1651257380000|2022-04-29 18:36:20|228.21|225.81|228.76|226.36|228.76|226.36|228.21|225.81|0
1651257390000|2022-04-29 18:36:30|228.62|226.22|228.76|226.36|228.89|226.49|228.48|226.08|0
1651257400000|2022-04-29 18:36:40|229.03|226.63|229.16|226.76|229.16|226.76|229.03|226.63|0
1651257410000|2022-04-29 18:36:50|229.03|226.63|228.96|226.56|229.03|226.63|228.96|226.56|0
1651257420000|2022-04-29 18:37:00|229.03|226.63|229.03|226.63|229.57|227.17|229.03|226.63|0
1651257430000|2022-04-29 18:37:10|229.37|226.97|229.3|226.9|229.37|226.97|229.3|226.9|0
1651257440000|2022-04-29 18:37:20|229.44|227.04|229.71|227.31|229.71|227.31|229.44|227.04|0
1651257450000|2022-04-29 18:37:30|229.57|227.17|229.71|227.31|229.71|227.31|229.57|227.17|0
1651257460000|2022-04-29 18:37:40|229.85|227.45|229.85|227.45|229.85|227.45|229.85|227.45|0
1651257470000|2022-04-29 18:37:50|229.71|227.31|229.71|227.31|229.85|227.45|229.71|227.31|0
1651257480000|2022-04-29 18:38:00|229.98|227.58|230.26|227.86|230.26|227.86|229.98|227.58|0
1651257490000|2022-04-29 18:38:10|230.12|227.72|230.53|228.13|230.53|228.13|230.12|227.72|0
1651257500000|2022-04-29 18:38:20|230.67|228.27|230.67|228.27|230.8|228.4|230.67|228.27|0
1651257510000|2022-04-29 18:38:30|230.39|227.99|229.98|227.58|230.39|227.99|229.98|227.58|0
1651257520000|2022-04-29 18:38:40|230.26|227.86|230.8|228.4|230.8|228.4|230.26|227.86|0
1651257530000|2022-04-29 18:38:50|230.67|228.27|230.8|228.4|230.94|228.54|230.67|228.27|0
1651257540000|2022-04-29 18:39:00|230.67|228.27|231.08|228.68|231.08|228.68|230.67|228.27|0
1651257550000|2022-04-29 18:39:10|230.94|228.54|231.08|228.68|231.08|228.68|230.8|228.4|0
1651257560000|2022-04-29 18:39:20|231.21|228.81|231.35|228.95|231.35|228.95|231.21|228.81|0
1651257570000|2022-04-29 18:39:30|231.21|228.81|231.21|228.81|231.35|228.95|231.21|228.81|0
1651257580000|2022-04-29 18:39:40|231.35|228.95|231.35|228.95|231.35|228.95|231.21|228.81|0
1651257590000|2022-04-29 18:39:50|231.08|228.68|231.63|229.23|231.63|229.23|231.08|228.68|0
1651257600000|2022-04-29 18:40:00|231.35|228.95|231.28|228.88|231.35|228.95|231.08|228.68|0
1651257610000|2022-04-29 18:40:10|231.08|228.68|230.53|228.13|231.08|228.68|230.53|228.13|0
1651257620000|2022-04-29 18:40:20|230.8|228.4|231.08|228.68|231.08|228.68|230.8|228.4|0
1651257630000|2022-04-29 18:40:30|230.8|228.4|230.66|228.26|230.94|228.54|230.66|228.26|0
1651257640000|2022-04-29 18:40:40|230.25|227.85|230.53|228.13|230.53|228.13|230.25|227.85|0
1651257650000|2022-04-29 18:40:50|230.66|228.26|230.53|228.13|230.66|228.26|230.39|227.99|0
1651257660000|2022-04-29 18:41:00|230.12|227.72|230.12|227.72|230.12|227.72|230.12|227.72|0
1651257670000|2022-04-29 18:41:10|230.25|227.85|230.12|227.72|230.39|227.99|230.12|227.72|0
1651257680000|2022-04-29 18:41:20|229.98|227.58|230.25|227.85|230.39|227.99|229.98|227.58|0
1651257690000|2022-04-29 18:41:30|230.39|227.99|230.39|227.99|230.39|227.99|230.25|227.85|0
1651257700000|2022-04-29 18:41:40|230.25|227.85|230.53|228.13|230.53|228.13|230.25|227.85|0
1651257710000|2022-04-29 18:41:50|230.39|227.99|230.39|227.99|230.53|228.13|230.39|227.99|0
1651257720000|2022-04-29 18:42:00|230.25|227.85|230.39|227.99|230.39|227.99|230.25|227.85|0
1651257730000|2022-04-29 18:42:10|230.66|228.26|230.94|228.54|230.94|228.54|230.66|228.26|0
1651257740000|2022-04-29 18:42:20|231.07|228.67|230.66|228.26|231.07|228.67|230.66|228.26|0
1651257750000|2022-04-29 18:42:30|230.53|228.13|231.21|228.81|231.21|228.81|230.53|228.13|0
1651257760000|2022-04-29 18:42:40|231.07|228.67|231.07|228.67|231.07|228.67|230.8|228.4|0
1651257770000|2022-04-29 18:42:50|231.21|228.81|230.94|228.54|231.21|228.81|230.94|228.54|0
1651257780000|2022-04-29 18:43:00|231.21|228.81|231.07|228.67|231.21|228.81|231.07|228.67|0
1651257790000|2022-04-29 18:43:10|231.35|228.95|231.21|228.81|231.35|228.95|231.07|228.67|0
1651257800000|2022-04-29 18:43:20|231.07|228.67|230.39|227.99|231.07|228.67|230.39|227.99|0
1651257810000|2022-04-29 18:43:30|230.53|228.13|230.25|227.85|230.53|228.13|230.25|227.85|0
1651257820000|2022-04-29 18:43:40|230.52|228.12|230.39|227.99|230.52|228.12|230.39|227.99|0
1651257830000|2022-04-29 18:43:50|230.94|228.54|230.8|228.4|230.94|228.54|230.66|228.26|0
1651257840000|2022-04-29 18:44:00|231.07|228.67|230.66|228.26|231.07|228.67|230.39|227.99|0
1651257850000|2022-04-29 18:44:10|231.07|228.67|231.07|228.67|231.21|228.81|231.07|228.67|0
1651257860000|2022-04-29 18:44:20|230.66|228.26|230.66|228.26|230.66|228.26|230.66|228.26|0
1651257870000|2022-04-29 18:44:30|230.94|228.54|230.8|228.4|230.94|228.54|230.66|228.26|0
1651257880000|2022-04-29 18:44:40|230.52|228.12|230.52|228.12|230.73|228.33|230.52|228.12|0
1651257890000|2022-04-29 18:44:50|230.11|227.71|229.98|227.58|230.11|227.71|229.98|227.58|0
1651257900000|2022-04-29 18:45:00|229.57|227.17|230.46|228.06|230.66|228.26|229.57|227.17|0
1651257910000|2022-04-29 18:45:10|230.52|228.12|230.39|227.99|230.52|228.12|230.39|227.99|0
1651257920000|2022-04-29 18:45:20|230.52|228.12|230.39|227.99|230.52|228.12|230.11|227.71|0
1651257930000|2022-04-29 18:45:30|230.52|228.12|230.8|228.4|230.8|228.4|230.52|228.12|0
1651257940000|2022-04-29 18:45:40|230.93|228.53|231.07|228.67|231.07|228.67|230.93|228.53|0
1651257950000|2022-04-29 18:45:50|230.39|227.99|230.66|228.26|230.8|228.4|230.39|227.99|0
1651257960000|2022-04-29 18:46:00|230.52|228.12|230.66|228.26|230.66|228.26|230.52|228.12|0
1651257970000|2022-04-29 18:46:10|227.63|225.23|231.14|228.74|231.42|229.02|227.63|225.23|0
1651257980000|2022-04-29 18:46:20|231.01|228.61|231.01|228.61|231.01|228.61|231.01|228.61|0
1651257990000|2022-04-29 18:46:30|231.14|228.74|231.01|228.61|231.14|228.74|230.73|228.33|0
1651258000000|2022-04-29 18:46:40|231.14|228.74|231.96|229.56|231.96|229.56|231.14|228.74|0
1651258010000|2022-04-29 18:46:50|232.1|229.7|232.38|229.98|232.38|229.98|231.96|229.56|0
1651258020000|2022-04-29 18:47:00|233.34|230.94|233.34|230.94|233.34|230.94|232.79|230.39|0
1651258030000|2022-04-29 18:47:10|233.48|231.08|233.89|231.49|233.89|231.49|233.48|231.08|0
1651258040000|2022-04-29 18:47:20|234.16|231.76|233.61|231.21|234.16|231.76|233.61|231.21|0
1651258050000|2022-04-29 18:47:30|233.48|231.08|233.41|231.01|233.48|231.08|233.34|230.94|0
1651258060000|2022-04-29 18:47:40|233.68|231.28|233.48|231.08|233.68|231.28|233.34|230.94|0
1651258070000|2022-04-29 18:47:50|233.61|231.21|233.48|231.08|233.61|231.21|233.48|231.08|0
1651258080000|2022-04-29 18:48:00|233.47|231.07|233.34|230.94|233.75|231.35|233.34|230.94|0
1651258090000|2022-04-29 18:48:10|233.47|231.07|233.47|231.07|233.47|231.07|233.34|230.94|0
1651258100000|2022-04-29 18:48:20|233.61|231.21|233.89|231.49|233.89|231.49|233.47|231.07|0
1651258110000|2022-04-29 18:48:30|233.75|231.35|234.03|231.63|234.03|231.63|233.75|231.35|0
1651258120000|2022-04-29 18:48:40|234.16|231.76|234.44|232.04|234.44|232.04|234.03|231.63|0
1651258130000|2022-04-29 18:48:50|234.3|231.9|234.3|231.9|234.44|232.04|234.3|231.9|0
1651258140000|2022-04-29 18:49:00|234.16|231.76|233.75|231.35|234.16|231.76|233.61|231.21|0
1651258150000|2022-04-29 18:49:10|233.34|230.94|233.89|231.49|233.89|231.49|233.34|230.94|0
1651258160000|2022-04-29 18:49:20|234.03|231.63|234.3|231.9|234.3|231.9|234.03|231.63|0
1651258170000|2022-04-29 18:49:30|234.72|232.32|234.44|232.04|234.72|232.32|234.44|232.04|0
1651258180000|2022-04-29 18:49:40|234.72|232.32|234.99|232.59|234.99|232.59|234.72|232.32|0
1651258190000|2022-04-29 18:49:50|234.85|232.45|235.54|233.14|235.54|233.14|234.85|232.45|0
1651258200000|2022-04-29 18:50:00|235.41|233.01|235.13|232.73|235.41|233.01|235.13|232.73|0
1651258210000|2022-04-29 18:50:10|234.99|232.59|234.99|232.59|235.13|232.73|234.99|232.59|0
1651258220000|2022-04-29 18:50:20|235.13|232.73|235.13|232.73|235.13|232.73|235.13|232.73|0
1651258230000|2022-04-29 18:50:30|234.99|232.59|235.13|232.73|235.13|232.73|234.85|232.45|0
1651258240000|2022-04-29 18:50:40|235.41|233.01|235.27|232.87|235.41|233.01|235.27|232.87|0
1651258250000|2022-04-29 18:50:50|235.13|232.73|235.41|233.01|235.41|233.01|235.13|232.73|0
1651258260000|2022-04-29 18:51:00|235.54|233.14|235.27|232.87|235.54|233.14|235.2|232.8|0
1651258270000|2022-04-29 18:51:10|235.13|232.73|234.71|232.31|235.13|232.73|234.71|232.31|0
1651258280000|2022-04-29 18:51:20|235.13|232.73|235.54|233.14|235.54|233.14|235.13|232.73|0
1651258290000|2022-04-29 18:51:30|235.27|232.87|235.48|233.08|235.48|233.08|234.99|232.59|0
1651258300000|2022-04-29 18:51:40|235.27|232.87|235.13|232.73|235.27|232.87|235.13|232.73|0
1651258310000|2022-04-29 18:51:50|234.99|232.59|235.13|232.73|235.13|232.73|234.99|232.59|0
1651258320000|2022-04-29 18:52:00|235.27|232.87|235.34|232.94|235.54|233.14|235.13|232.73|0
1651258330000|2022-04-29 18:52:10|235.54|233.14|235.4|233|235.54|233.14|235.27|232.87|0
1651258340000|2022-04-29 18:52:20|235.54|233.14|235.4|233|235.54|233.14|235.13|232.73|0
1651258350000|2022-04-29 18:52:30|235.54|233.14|235.68|233.28|235.68|233.28|235.54|233.14|0
1651258360000|2022-04-29 18:52:40|235.54|233.14|235.4|233|235.61|233.21|235.4|233|0
1651258370000|2022-04-29 18:52:50|235.54|233.14|235.4|233|235.54|233.14|235.4|233|0
1651258380000|2022-04-29 18:53:00|235.68|233.28|235.82|233.42|235.82|233.42|235.54|233.14|0
1651258390000|2022-04-29 18:53:10|235.68|233.28|235.68|233.28|235.68|233.28|235.68|233.28|0
1651258400000|2022-04-29 18:53:20|235.82|233.42|236.37|233.97|236.37|233.97|235.82|233.42|0
1651258410000|2022-04-29 18:53:30|236.24|233.84|236.79|234.39|236.79|234.39|236.24|233.84|0
1651258420000|2022-04-29 18:53:40|236.65|234.25|236.51|234.11|236.79|234.39|236.37|233.97|0
1651258430000|2022-04-29 18:53:50|236.65|234.25|236.93|234.53|236.93|234.53|236.65|234.25|0
1651258440000|2022-04-29 18:54:00|236.79|234.39|236.65|234.25|236.93|234.53|236.65|234.25|0
1651258450000|2022-04-29 18:54:10|236.51|234.11|236.23|233.83|236.51|234.11|236.23|233.83|0
1651258460000|2022-04-29 18:54:20|236.51|234.11|236.79|234.39|236.93|234.53|236.51|234.11|0
1651258470000|2022-04-29 18:54:30|236.93|234.53|236.79|234.39|236.93|234.53|236.79|234.39|0
1651258480000|2022-04-29 18:54:40|236.51|234.11|236.93|234.53|236.93|234.53|236.51|234.11|0
1651258490000|2022-04-29 18:54:50|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1651258500000|2022-04-29 18:55:00|237.21|234.81|237.76|235.36|237.76|235.36|237.21|234.81|0
1651258510000|2022-04-29 18:55:10|238.04|235.64|238.04|235.64|238.04|235.64|237.9|235.5|0
1651258520000|2022-04-29 18:55:20|237.9|235.5|238.04|235.64|238.04|235.64|237.9|235.5|0
1651258530000|2022-04-29 18:55:30|237.76|235.36|237.9|235.5|237.9|235.5|237.76|235.36|0
1651258540000|2022-04-29 18:55:40|237.76|235.36|238.04|235.64|238.04|235.64|237.76|235.36|0
1651258550000|2022-04-29 18:55:50|237.9|235.5|237.62|235.22|238.04|235.64|237.62|235.22|0
1651258560000|2022-04-29 18:56:00|236.79|234.39|236.51|234.11|236.79|234.39|236.51|234.11|0
1651258570000|2022-04-29 18:56:10|236.79|234.39|237.62|235.22|237.62|235.22|236.79|234.39|0
1651258580000|2022-04-29 18:56:20|237.48|235.08|237.48|235.08|237.48|235.08|237.34|234.94|0
1651258590000|2022-04-29 18:56:30|237.76|235.36|237.48|235.08|237.76|235.36|237.34|234.94|0
1651258600000|2022-04-29 18:56:40|237.62|235.22|236.79|234.39|237.62|235.22|236.79|234.39|0
1651258610000|2022-04-29 18:56:50|236.65|234.25|236.51|234.11|236.79|234.39|236.51|234.11|0
1651258620000|2022-04-29 18:57:00|236.37|233.97|236.58|234.18|236.79|234.39|236.37|233.97|0
1651258630000|2022-04-29 18:57:10|236.23|233.83|235.68|233.28|236.23|233.83|235.68|233.28|0
1651258640000|2022-04-29 18:57:20|235.4|233|235.26|232.86|235.54|233.14|235.12|232.72|0
1651258650000|2022-04-29 18:57:30|235.06|232.66|234.71|232.31|235.06|232.66|234.57|232.17|0
1651258660000|2022-04-29 18:57:40|234.29|231.89|234.02|231.62|234.29|231.89|234.02|231.62|0
1651258670000|2022-04-29 18:57:50|233.88|231.48|234.57|232.17|234.57|232.17|233.88|231.48|0
1651258680000|2022-04-29 18:58:00|234.29|231.89|233.74|231.34|234.29|231.89|233.74|231.34|0
1651258690000|2022-04-29 18:58:10|233.88|231.48|234.02|231.62|234.09|231.69|233.88|231.48|0
1651258700000|2022-04-29 18:58:20|234.16|231.76|234.29|231.89|234.29|231.89|234.16|231.76|0
1651258710000|2022-04-29 18:58:30|234.43|232.03|235.68|233.28|235.68|233.28|234.43|232.03|0
1651258720000|2022-04-29 18:58:40|235.12|232.72|234.43|232.03|235.12|232.72|234.43|232.03|0
1651258730000|2022-04-29 18:58:50|234.16|231.76|234.29|231.89|234.29|231.89|234.02|231.62|0
1651258740000|2022-04-29 18:59:00|234.16|231.76|232.92|230.52|234.16|231.76|232.92|230.52|0
1651258750000|2022-04-29 18:59:10|233.05|230.65|233.47|231.07|233.47|231.07|233.05|230.65|0
1651258760000|2022-04-29 18:59:20|233.33|230.93|233.19|230.79|233.6|231.2|233.19|230.79|0
1651258770000|2022-04-29 18:59:30|233.05|230.65|233.05|230.65|233.33|230.93|233.05|230.65|0
1651258780000|2022-04-29 18:59:40|232.5|230.1|233.19|230.79|233.19|230.79|232.5|230.1|0
1651258790000|2022-04-29 18:59:50|233.47|231.07|233.6|231.2|233.6|231.2|233.47|231.07|0
1651258800000|2022-04-29 19:00:00|233.88|231.48|234.02|231.62|234.02|231.62|233.74|231.34|0
1651258810000|2022-04-29 19:00:10|234.15|231.75|234.57|232.17|234.84|232.44|234.15|231.75|0
1651258820000|2022-04-29 19:00:20|234.71|232.31|234.98|232.58|235.12|232.72|234.71|232.31|0
1651258830000|2022-04-29 19:00:30|235.61|233.21|235.95|233.55|236.09|233.69|235.61|233.21|0
1651258840000|2022-04-29 19:00:40|236.09|233.69|235.81|233.41|236.23|233.83|235.81|233.41|0
1651258850000|2022-04-29 19:00:50|235.95|233.55|235.81|233.41|235.95|233.55|235.81|233.41|0
1651258860000|2022-04-29 19:01:00|235.67|233.27|236.23|233.83|236.37|233.97|235.67|233.27|0
1651258870000|2022-04-29 19:01:10|236.37|233.97|236.92|234.52|236.92|234.52|236.23|233.83|0
1651258880000|2022-04-29 19:01:20|236.78|234.38|236.51|234.11|236.78|234.38|236.51|234.11|0
1651258890000|2022-04-29 19:01:30|236.37|233.97|236.37|233.97|236.64|234.24|236.37|233.97|0
1651258900000|2022-04-29 19:01:40|236.23|233.83|235.75|233.35|236.37|233.97|235.75|233.35|0
1651258910000|2022-04-29 19:01:50|235.4|233|235.26|232.86|235.54|233.14|235.12|232.72|0
1651258920000|2022-04-29 19:02:00|235.4|233|235.12|232.72|235.53|233.13|235.12|232.72|0
1651258930000|2022-04-29 19:02:10|234.7|232.3|233.88|231.48|234.7|232.3|233.88|231.48|0
1651258940000|2022-04-29 19:02:20|233.6|231.2|234.29|231.89|234.29|231.89|233.6|231.2|0
1651258950000|2022-04-29 19:02:30|234.84|232.44|234.15|231.75|234.84|232.44|234.15|231.75|0
1651258960000|2022-04-29 19:02:40|233.6|231.2|234.29|231.89|234.29|231.89|233.6|231.2|0
1651258970000|2022-04-29 19:02:50|233.95|231.55|234.29|231.89|234.29|231.89|233.95|231.55|0
1651258980000|2022-04-29 19:03:00|234.43|232.03|233.74|231.34|234.43|232.03|233.74|231.34|0
1651258990000|2022-04-29 19:03:10|233.6|231.2|233.6|231.2|233.6|231.2|233.32|230.92|0
1651259000000|2022-04-29 19:03:20|233.88|231.48|234.01|231.61|234.29|231.89|233.88|231.48|0
1651259010000|2022-04-29 19:03:30|233.88|231.48|233.88|231.48|234.43|232.03|233.88|231.48|0
1651259020000|2022-04-29 19:03:40|233.74|231.34|233.74|231.34|233.74|231.34|233.6|231.2|0
1651259030000|2022-04-29 19:03:50|234.15|231.75|234.15|231.75|234.29|231.89|234.01|231.61|0
1651259040000|2022-04-29 19:04:00|234.29|231.89|234.29|231.89|234.43|232.03|234.01|231.61|0
1651259050000|2022-04-29 19:04:10|234.56|232.16|234.84|232.44|234.84|232.44|234.29|231.89|0
1651259060000|2022-04-29 19:04:20|234.98|232.58|234.56|232.16|235.12|232.72|234.56|232.16|0
1651259070000|2022-04-29 19:04:30|234.84|232.44|234.7|232.3|234.98|232.58|234.7|232.3|0
1651259080000|2022-04-29 19:04:40|234.98|232.58|234.43|232.03|234.98|232.58|234.43|232.03|0
1651259090000|2022-04-29 19:04:50|234.56|232.16|234.77|232.37|234.84|232.44|234.29|231.89|0
1651259100000|2022-04-29 19:05:00|234.43|232.03|235.12|232.72|235.12|232.72|234.43|232.03|0
1651259110000|2022-04-29 19:05:10|235.26|232.86|235.95|233.55|235.95|233.55|235.26|232.86|0
1651259120000|2022-04-29 19:05:20|235.81|233.41|236.36|233.96|236.36|233.96|235.81|233.41|0
1651259130000|2022-04-29 19:05:30|236.58|234.18|236.5|234.1|236.64|234.24|236.5|234.1|0
1651259140000|2022-04-29 19:05:40|236.64|234.24|236.22|233.82|236.64|234.24|236.22|233.82|0
1651259150000|2022-04-29 19:05:50|236.09|233.69|236.64|234.24|236.64|234.24|236.09|233.69|0
1651259160000|2022-04-29 19:06:00|236.78|234.38|236.92|234.52|236.92|234.52|236.78|234.38|0
1651259170000|2022-04-29 19:06:10|236.78|234.38|236.78|234.38|236.92|234.52|236.78|234.38|0
1651259180000|2022-04-29 19:06:20|237.2|234.8|237.2|234.8|237.48|235.08|237.2|234.8|0
1651259190000|2022-04-29 19:06:30|237.34|234.94|237.34|234.94|237.34|234.94|237.34|234.94|0
1651259200000|2022-04-29 19:06:40|237.48|235.08|237.2|234.8|237.48|235.08|237.2|234.8|0
1651259210000|2022-04-29 19:06:50|237.34|234.94|237.48|235.08|237.48|235.08|237.34|234.94|0
1651259220000|2022-04-29 19:07:00|237.61|235.21|237.61|235.21|237.61|235.21|237.48|235.08|0
1651259230000|2022-04-29 19:07:10|237.47|235.07|237.61|235.21|237.61|235.21|237.34|234.94|0
1651259240000|2022-04-29 19:07:20|238.03|235.63|237.75|235.35|238.03|235.63|237.75|235.35|0
1651259250000|2022-04-29 19:07:30|237.61|235.21|237.61|235.21|237.75|235.35|237.61|235.21|0
1651259260000|2022-04-29 19:07:40|237.75|235.35|237.75|235.35|237.75|235.35|237.61|235.21|0
1651259270000|2022-04-29 19:07:50|237.89|235.49|238.31|235.91|238.59|236.19|237.89|235.49|0
1651259280000|2022-04-29 19:08:00|238.59|236.19|238.73|236.33|238.73|236.33|238.45|236.05|0
1651259290000|2022-04-29 19:08:10|238.87|236.47|239.15|236.75|239.29|236.89|238.87|236.47|0
1651259300000|2022-04-29 19:08:20|239.01|236.61|239.29|236.89|239.29|236.89|239.01|236.61|0
1651259310000|2022-04-29 19:08:30|239.43|237.03|239.57|237.17|239.57|237.17|239.43|237.03|0
1651259320000|2022-04-29 19:08:40|239.43|237.03|239.15|236.75|239.43|237.03|239.01|236.61|0
1651259330000|2022-04-29 19:08:50|238.87|236.47|238.31|235.91|238.87|236.47|238.31|235.91|0
1651259340000|2022-04-29 19:09:00|238.03|235.63|238.59|236.19|238.59|236.19|238.03|235.63|0
1651259350000|2022-04-29 19:09:10|238.87|236.47|238.45|236.05|239.01|236.61|238.45|236.05|0
1651259360000|2022-04-29 19:09:20|238.31|235.91|239.01|236.61|239.15|236.75|238.31|235.91|0
1651259370000|2022-04-29 19:09:30|239.15|236.75|239.15|236.75|239.29|236.89|239.01|236.61|0
1651259390000|2022-04-29 19:09:50|239.57|237.17|239.57|237.17|239.71|237.31|239.57|237.17|0
1651259400000|2022-04-29 19:10:00|239.43|237.03|239.71|237.31|239.71|237.31|239.43|237.03|0
1651259410000|2022-04-29 19:10:10|239.57|237.17|239.78|237.38|239.85|237.45|239.57|237.17|0
1651259420000|2022-04-29 19:10:20|239.71|237.31|239.85|237.45|239.85|237.45|239.71|237.31|0
1651259430000|2022-04-29 19:10:30|240.13|237.73|240.13|237.73|240.27|237.87|240.13|237.73|0
1651259440000|2022-04-29 19:10:40|239.99|237.59|239.85|237.45|239.99|237.59|239.71|237.31|0
1651259450000|2022-04-29 19:10:50|239.99|237.59|239.71|237.31|239.99|237.59|239.71|237.31|0
1651259460000|2022-04-29 19:11:00|239.57|237.17|239.01|236.61|239.57|237.17|239.01|236.61|0
1651259470000|2022-04-29 19:11:10|238.45|236.05|239.43|237.03|239.43|237.03|238.45|236.05|0
1651259480000|2022-04-29 19:11:20|239.01|236.61|238.59|236.19|239.01|236.61|238.59|236.19|0
1651259490000|2022-04-29 19:11:30|238.45|236.05|238.87|236.47|238.87|236.47|238.45|236.05|0
1651259500000|2022-04-29 19:11:40|239.15|236.75|238.87|236.47|239.15|236.75|238.87|236.47|0
1651259510000|2022-04-29 19:11:50|239.01|236.61|239.01|236.61|239.15|236.75|239.01|236.61|0
1651259520000|2022-04-29 19:12:00|239.29|236.89|239.71|237.31|239.71|237.31|239.29|236.89|0
1651259530000|2022-04-29 19:12:10|239.85|237.45|239.85|237.45|239.99|237.59|239.85|237.45|0
1651259540000|2022-04-29 19:12:20|239.99|237.59|239.99|237.59|239.99|237.59|239.92|237.52|0
1651259550000|2022-04-29 19:12:30|240.13|237.73|240.13|237.73|240.13|237.73|240.13|237.73|0
1651259560000|2022-04-29 19:12:40|239.99|237.59|240.13|237.73|240.13|237.73|239.85|237.45|0
1651259570000|2022-04-29 19:12:50|239.85|237.45|239.99|237.59|240.27|237.87|239.85|237.45|0
1651259580000|2022-04-29 19:13:00|240.27|237.87|240.13|237.73|240.27|237.87|240.13|237.73|0
1651259590000|2022-04-29 19:13:10|240.27|237.87|240.83|238.43|240.83|238.43|240.27|237.87|0
1651259600000|2022-04-29 19:13:20|240.97|238.57|240.83|238.43|241.11|238.71|240.83|238.43|0
1651259610000|2022-04-29 19:13:30|240.55|238.15|240.12|237.72|240.55|238.15|240.12|237.72|0
1651259620000|2022-04-29 19:13:40|240.41|238.01|240.76|238.36|240.76|238.36|240.41|238.01|0
1651259630000|2022-04-29 19:13:50|241.67|239.27|242.23|239.83|242.23|239.83|241.67|239.27|0
1651259640000|2022-04-29 19:14:00|242.52|240.12|242.94|240.54|242.94|240.54|242.52|240.12|0
1651259650000|2022-04-29 19:14:10|243.22|240.82|242.8|240.4|243.22|240.82|242.8|240.4|0
1651259660000|2022-04-29 19:14:20|242.38|239.98|242.38|239.98|242.52|240.12|242.38|239.98|0
1651259670000|2022-04-29 19:14:30|242.23|239.83|242.23|239.83|242.38|239.98|242.23|239.83|0
1651259680000|2022-04-29 19:14:40|242.09|239.69|242.52|240.12|242.52|240.12|242.09|239.69|0
1651259690000|2022-04-29 19:14:50|242.23|239.83|242.23|239.83|242.23|239.83|242.23|239.83|0
1651259700000|2022-04-29 19:15:00|242.52|240.12|245|242.6|245.56|243.16|241.39|238.99|0
1651259710000|2022-04-29 19:15:10|241.62|239.22|241.2|238.8|241.76|239.36|241.2|238.8|0
1651259720000|2022-04-29 19:15:20|240.78|238.38|241.76|239.36|241.76|239.36|240.78|238.38|0
1651259730000|2022-04-29 19:15:30|241.9|239.5|241.9|239.5|242.18|239.78|241.9|239.5|0
1651259740000|2022-04-29 19:15:40|241.76|239.36|242.18|239.78|242.18|239.78|241.76|239.36|0
1651259750000|2022-04-29 19:15:50|242.32|239.92|242.32|239.92|242.32|239.92|242.32|239.92|0
1651259760000|2022-04-29 19:16:00|242.18|239.78|241.89|239.49|242.18|239.78|241.89|239.49|0
1651259770000|2022-04-29 19:16:10|242.04|239.64|243.02|240.62|243.02|240.62|242.04|239.64|0
1651259780000|2022-04-29 19:16:20|243.16|240.76|243.3|240.9|243.3|240.9|243.02|240.62|0
1651259790000|2022-04-29 19:16:30|243.44|241.04|242.6|240.2|243.44|241.04|242.6|240.2|0
1651259800000|2022-04-29 19:16:40|242.88|240.48|243.37|240.97|243.37|240.97|242.88|240.48|0
1651259810000|2022-04-29 19:16:50|243.44|241.04|243.3|240.9|243.58|241.18|243.3|240.9|0
1651259820000|2022-04-29 19:17:00|243.58|241.18|243.3|240.9|243.65|241.25|243.3|240.9|0
1651259830000|2022-04-29 19:17:10|242.67|240.27|242.17|239.77|242.67|240.27|242.17|239.77|0
1651259840000|2022-04-29 19:17:20|241.89|239.49|242.46|240.06|242.46|240.06|241.89|239.49|0
1651259850000|2022-04-29 19:17:30|242.03|239.63|241.33|238.93|242.03|239.63|241.33|238.93|0
1651259860000|2022-04-29 19:17:40|241.05|238.65|240.35|237.95|241.05|238.65|240.35|237.95|0
1651259870000|2022-04-29 19:17:50|239.94|237.54|239.94|237.54|240.35|237.95|239.94|237.54|0
1651259880000|2022-04-29 19:18:00|240.21|237.81|239.52|237.12|240.21|237.81|239.38|236.98|0
1651259890000|2022-04-29 19:18:10|239.38|236.98|239.1|236.7|239.38|236.98|239.1|236.7|0
1651259900000|2022-04-29 19:18:20|239.24|236.84|239.38|236.98|239.38|236.98|238.96|236.56|0
1651259910000|2022-04-29 19:18:30|239.52|237.12|239.93|237.53|239.93|237.53|239.52|237.12|0
1651259920000|2022-04-29 19:18:40|239.8|237.4|240.43|238.03|240.77|238.37|239.8|237.4|0
1651259930000|2022-04-29 19:18:50|240.35|237.95|239.8|237.4|240.35|237.95|239.8|237.4|0
1651259940000|2022-04-29 19:19:00|239.93|237.53|239.1|236.7|239.93|237.53|239.1|236.7|0
1651259950000|2022-04-29 19:19:10|238.54|236.14|238.54|236.14|238.54|236.14|237.99|235.59|0
1651259960000|2022-04-29 19:19:20|238.96|236.56|238.54|236.14|238.96|236.56|238.54|236.14|0
1651259970000|2022-04-29 19:19:30|238.4|236|237.85|235.45|238.4|236|237.85|235.45|0
1651259980000|2022-04-29 19:19:40|237.99|235.59|238.06|235.66|238.26|235.86|237.99|235.59|0
1651259990000|2022-04-29 19:19:50|238.12|235.72|238.26|235.86|238.54|236.14|238.12|235.72|0
1651260000000|2022-04-29 19:20:00|237.99|235.59|238.12|235.72|238.12|235.72|237.85|235.45|0
1651260010000|2022-04-29 19:20:10|238.26|235.86|238.54|236.14|238.54|236.14|238.26|235.86|0
1651260020000|2022-04-29 19:20:20|238.4|236|239.24|236.84|239.24|236.84|238.4|236|0
1651260030000|2022-04-29 19:20:30|240.01|237.61|239.18|236.78|240.01|237.61|239.18|236.78|0
1651260040000|2022-04-29 19:20:40|238.9|236.5|238.9|236.5|239.18|236.78|238.9|236.5|0
1651260050000|2022-04-29 19:20:50|238.48|236.08|238.62|236.22|239.04|236.64|238.48|236.08|0
1651260060000|2022-04-29 19:21:00|238.76|236.36|239.04|236.64|239.04|236.64|238.76|236.36|0
1651260070000|2022-04-29 19:21:10|239.46|237.06|240.16|237.76|240.16|237.76|239.46|237.06|0
1651260080000|2022-04-29 19:21:20|240.72|238.32|241.14|238.74|241.14|238.74|240.72|238.32|0
1651260090000|2022-04-29 19:21:30|241|238.6|240.58|238.18|241|238.6|240.58|238.18|0
1651260100000|2022-04-29 19:21:40|240.44|238.04|240.44|238.04|241|238.6|240.44|238.04|0
1651260110000|2022-04-29 19:21:50|240.72|238.32|241|238.6|241|238.6|240.58|238.18|0
1651260120000|2022-04-29 19:22:00|241.14|238.74|241.21|238.81|241.21|238.81|241|238.6|0
1651260130000|2022-04-29 19:22:10|241.28|238.88|241|238.6|241.28|238.88|241|238.6|0
1651260140000|2022-04-29 19:22:20|240.86|238.46|241.61|239.21|241.61|239.21|240.44|238.04|0
1651260150000|2022-04-29 19:22:30|241.89|239.49|241.89|239.49|241.89|239.49|241.75|239.35|0
1651260160000|2022-04-29 19:22:40|241.75|239.35|241.61|239.21|241.75|239.35|241.54|239.14|0
1651260170000|2022-04-29 19:22:50|241.33|238.93|241.61|239.21|241.61|239.21|241.33|238.93|0
1651260180000|2022-04-29 19:23:00|241.89|239.49|242.03|239.63|242.03|239.63|241.89|239.49|0
1651260190000|2022-04-29 19:23:10|241.89|239.49|241.89|239.49|242.03|239.63|241.89|239.49|0
1651260200000|2022-04-29 19:23:20|241.61|239.21|240.63|238.23|241.61|239.21|240.63|238.23|0
1651260210000|2022-04-29 19:23:30|240.77|238.37|240.35|237.95|240.77|238.37|240.35|237.95|0
1651260220000|2022-04-29 19:23:40|240.42|238.02|241.05|238.65|241.05|238.65|240.21|237.81|0
1651260230000|2022-04-29 19:23:50|240.77|238.37|240.35|237.95|240.77|238.37|240.21|237.81|0
1651260240000|2022-04-29 19:24:00|240.21|237.81|238.96|236.56|240.21|237.81|238.96|236.56|0
1651260250000|2022-04-29 19:24:10|238.68|236.28|238.54|236.14|238.68|236.28|238.54|236.14|0
1651260260000|2022-04-29 19:24:20|238.68|236.28|238.54|236.14|238.68|236.28|238.4|236|0
1651260270000|2022-04-29 19:24:30|238.68|236.28|238.68|236.28|238.68|236.28|237.98|235.58|0
1651260280000|2022-04-29 19:24:40|238.82|236.42|238.54|236.14|238.82|236.42|238.54|236.14|0
1651260290000|2022-04-29 19:24:50|239.09|236.69|239.23|236.83|239.51|237.11|239.09|236.69|0
1651260300000|2022-04-29 19:25:00|239.51|237.11|239.37|236.97|239.51|237.11|239.37|236.97|0
1651260310000|2022-04-29 19:25:10|239.23|236.83|239.51|237.11|239.51|237.11|239.23|236.83|0
1651260320000|2022-04-29 19:25:20|238.68|236.28|238.68|236.28|238.95|236.55|238.68|236.28|0
1651260330000|2022-04-29 19:25:30|238.12|235.72|237.84|235.44|238.12|235.72|237.43|235.03|0
1651260340000|2022-04-29 19:25:40|237.98|235.58|238.26|235.86|238.26|235.86|237.98|235.58|0
1651260350000|2022-04-29 19:25:50|238.68|236.28|239.09|236.69|239.09|236.69|238.68|236.28|0
1651260360000|2022-04-29 19:26:00|238.95|236.55|237.98|235.58|238.95|236.55|237.98|235.58|0
1651260370000|2022-04-29 19:26:10|237.84|235.44|237.98|235.58|238.4|236|237.84|235.44|0
1651260380000|2022-04-29 19:26:20|237.7|235.3|238.95|236.55|238.95|236.55|237.7|235.3|0
1651260390000|2022-04-29 19:26:30|239.09|236.69|239.37|236.97|239.51|237.11|239.09|236.69|0
1651260400000|2022-04-29 19:26:40|239.51|237.11|240.77|238.37|240.77|238.37|239.51|237.11|0
1651260410000|2022-04-29 19:26:50|240.63|238.23|240.07|237.67|240.63|238.23|240.07|237.67|0
1651260420000|2022-04-29 19:27:00|239.93|237.53|240.7|238.3|241.05|238.65|239.93|237.53|0
1651260430000|2022-04-29 19:27:10|240.91|238.51|241.33|238.93|241.33|238.93|240.91|238.51|0
1651260440000|2022-04-29 19:27:20|241.19|238.79|241.05|238.65|241.19|238.79|241.05|238.65|0
1651260450000|2022-04-29 19:27:30|240.77|238.37|241.61|239.21|241.61|239.21|240.77|238.37|0
1651260460000|2022-04-29 19:27:40|241.75|239.35|241.6|239.2|241.75|239.35|241.6|239.2|0
1651260470000|2022-04-29 19:27:50|241.18|238.78|242.03|239.63|242.03|239.63|241.18|238.78|0
1651260480000|2022-04-29 19:28:00|241.89|239.49|240.52|238.12|242.03|239.63|240.52|238.12|0
1651260490000|2022-04-29 19:28:10|240.38|237.98|240.52|238.12|240.52|238.12|240.38|237.98|0
1651260500000|2022-04-29 19:28:20|240.66|238.26|240.38|237.98|240.74|238.34|240.38|237.98|0
1651260510000|2022-04-29 19:28:30|240.52|238.12|241.56|239.16|241.56|239.16|240.52|238.12|0
1651260520000|2022-04-29 19:28:40|241.41|239.01|241.49|239.09|241.56|239.16|241.41|239.01|0
1651260530000|2022-04-29 19:28:50|241.41|239.01|241.27|238.87|241.7|239.3|241.27|238.87|0
1651260540000|2022-04-29 19:29:00|241.13|238.73|241.49|239.09|241.49|239.09|241.13|238.73|0
1651260550000|2022-04-29 19:29:10|241.55|239.15|241.41|239.01|241.55|239.15|241.41|239.01|0
1651260560000|2022-04-29 19:29:20|241.27|238.87|242.26|239.86|242.26|239.86|241.27|238.87|0
1651260570000|2022-04-29 19:29:30|242.54|240.14|242.4|240|242.68|240.28|242.4|240|0
1651260580000|2022-04-29 19:29:40|242.54|240.14|242.82|240.42|242.82|240.42|242.54|240.14|0
1651260590000|2022-04-29 19:29:50|242.96|240.56|242.96|240.56|242.96|240.56|242.82|240.42|0
1651260600000|2022-04-29 19:30:00|243.24|240.84|242.96|240.56|243.53|241.13|242.96|240.56|0
1651260610000|2022-04-29 19:30:10|243.46|241.06|243.24|240.84|243.46|241.06|242.54|240.14|0
1651260620000|2022-04-29 19:30:20|243.38|240.98|243.88|241.48|243.88|241.48|243.38|240.98|0
1651260630000|2022-04-29 19:30:30|243.95|241.55|244.09|241.69|244.09|241.69|243.81|241.41|0
1651260640000|2022-04-29 19:30:40|244.23|241.83|244.09|241.69|244.23|241.83|244.09|241.69|0
1651260650000|2022-04-29 19:30:50|244.02|241.62|244.09|241.69|244.09|241.69|243.67|241.27|0
1651260660000|2022-04-29 19:31:00|243.95|241.55|243.53|241.13|243.95|241.55|243.53|241.13|0
1651260670000|2022-04-29 19:31:10|243.67|241.27|243.38|240.98|243.67|241.27|243.38|240.98|0
1651260680000|2022-04-29 19:31:20|243.53|241.13|243.24|240.84|243.53|241.13|243.24|240.84|0
1651260690000|2022-04-29 19:31:30|243.1|240.7|243.46|241.06|243.46|241.06|243.1|240.7|0
1651260700000|2022-04-29 19:31:40|243.38|240.98|243.52|241.12|243.52|241.12|243.24|240.84|0
1651260710000|2022-04-29 19:31:50|243.67|241.27|243.24|240.84|243.67|241.27|243.24|240.84|0
1651260720000|2022-04-29 19:32:00|243.6|241.2|243.1|240.7|243.67|241.27|243.1|240.7|0
1651260730000|2022-04-29 19:32:10|242.4|240|240.57|238.17|242.4|240|240.57|238.17|0
1651260740000|2022-04-29 19:32:20|239.87|237.47|240.71|238.31|240.71|238.31|239.87|237.47|0
1651260750000|2022-04-29 19:32:30|241.27|238.87|240.57|238.17|241.27|238.87|240.57|238.17|0
1651260760000|2022-04-29 19:32:40|240.01|237.61|239.17|236.77|240.01|237.61|239.17|236.77|0
1651260770000|2022-04-29 19:32:50|238.75|236.35|239.17|236.77|239.31|236.91|238.75|236.35|0
1651260780000|2022-04-29 19:33:00|238.89|236.49|239.52|237.12|239.87|237.47|238.89|236.49|0
1651260790000|2022-04-29 19:33:10|239.03|236.63|239.45|237.05|239.45|237.05|238.89|236.49|0
1651260800000|2022-04-29 19:33:20|239.31|236.91|239.17|236.77|239.45|237.05|239.17|236.77|0
1651260810000|2022-04-29 19:33:30|239.31|236.91|240.29|237.89|240.29|237.89|239.31|236.91|0
1651260820000|2022-04-29 19:33:40|240.71|238.31|239.87|237.47|240.71|238.31|239.73|237.33|0
1651260830000|2022-04-29 19:33:50|239.45|237.05|239.31|236.91|239.45|237.05|238.89|236.49|0
1651260840000|2022-04-29 19:34:00|238.33|235.93|238.61|236.21|238.61|236.21|238.19|235.79|0
1651260850000|2022-04-29 19:34:10|238.75|236.35|240.29|237.89|240.29|237.89|238.75|236.35|0
1651260860000|2022-04-29 19:34:20|240.15|237.75|239.73|237.33|240.15|237.75|239.73|237.33|0
1651260870000|2022-04-29 19:34:30|239.31|236.91|239.59|237.19|240.43|238.03|239.31|236.91|0
1651260880000|2022-04-29 19:34:40|239.03|236.63|239.87|237.47|239.87|237.47|239.03|236.63|0
1651260890000|2022-04-29 19:34:50|240.01|237.61|240.01|237.61|240.08|237.68|240.01|237.61|0
1651260900000|2022-04-29 19:35:00|240.85|238.45|241.13|238.73|241.13|238.73|240.85|238.45|0
1651260910000|2022-04-29 19:35:10|240.85|238.45|241.41|239.01|241.41|239.01|240.85|238.45|0
1651260920000|2022-04-29 19:35:20|241.27|238.87|241.41|239.01|241.41|239.01|240.99|238.59|0
1651260930000|2022-04-29 19:35:30|241.27|238.87|241.13|238.73|241.27|238.87|241.13|238.73|0
1651260940000|2022-04-29 19:35:40|241.27|238.87|241.27|238.87|241.41|239.01|241.27|238.87|0
1651260950000|2022-04-29 19:35:50|241.41|239.01|241.27|238.87|241.41|239.01|241.2|238.8|0
1651260960000|2022-04-29 19:36:00|241.41|239.01|242.11|239.71|242.25|239.85|240.99|238.59|0
1651260970000|2022-04-29 19:36:10|241.69|239.29|241.27|238.87|241.69|239.29|240.43|238.03|0
1651260980000|2022-04-29 19:36:20|241.41|239.01|241.55|239.15|241.55|239.15|241.41|239.01|0
1651260990000|2022-04-29 19:36:30|241.69|239.29|241.41|239.01|241.69|239.29|240.99|238.59|0
1651261000000|2022-04-29 19:36:40|241.55|239.15|239.59|237.19|241.55|239.15|239.59|237.19|0
1651261010000|2022-04-29 19:36:50|239.31|236.91|240.15|237.75|240.57|238.17|239.31|236.91|0
1651261020000|2022-04-29 19:37:00|241.69|239.29|242.39|239.99|242.39|239.99|241.69|239.29|0
1651261030000|2022-04-29 19:37:10|241.97|239.57|241.55|239.15|241.97|239.57|241.27|238.87|0
1651261040000|2022-04-29 19:37:20|240.29|237.89|240.01|237.61|240.29|237.89|240.01|237.61|0
1651261050000|2022-04-29 19:37:30|239.73|237.33|239.87|237.47|239.87|237.47|239.73|237.33|0
1651261060000|2022-04-29 19:37:40|240.01|237.61|240.15|237.75|240.57|238.17|240.01|237.61|0
1651261070000|2022-04-29 19:37:50|240.43|238.03|240.71|238.31|240.71|238.31|240.43|238.03|0
1651261080000|2022-04-29 19:38:00|240.99|238.59|240.99|238.59|241.2|238.8|240.99|238.59|0
1651261090000|2022-04-29 19:38:10|241.27|238.87|241.13|238.73|241.97|239.57|241.13|238.73|0
1651261100000|2022-04-29 19:38:20|241.27|238.87|241.13|238.73|241.27|238.87|241.13|238.73|0
1651261110000|2022-04-29 19:38:30|241.55|239.15|240.08|237.68|241.55|239.15|240|237.6|0
1651261120000|2022-04-29 19:38:40|240.14|237.74|239.59|237.19|240.14|237.74|239.59|237.19|0
1651261130000|2022-04-29 19:38:50|240|237.6|239.72|237.32|240|237.6|239.17|236.77|0
1651261140000|2022-04-29 19:39:00|240.28|237.88|239.03|236.63|240.28|237.88|239.03|236.63|0
1651261150000|2022-04-29 19:39:10|239.45|237.05|239.72|237.32|239.72|237.32|239.45|237.05|0
1651261160000|2022-04-29 19:39:20|239.86|237.46|238.75|236.35|240|237.6|238.75|236.35|0
1651261170000|2022-04-29 19:39:30|238.89|236.49|237.36|234.96|238.89|236.49|237.36|234.96|0
1651261180000|2022-04-29 19:39:40|237.77|235.37|238.19|235.79|238.19|235.79|237.63|235.23|0
1651261190000|2022-04-29 19:39:50|238.75|236.35|239.86|237.46|239.86|237.46|238.75|236.35|0
1651261200000|2022-04-29 19:40:00|239.72|237.32|239.3|236.9|239.72|237.32|239.3|236.9|0
1651261210000|2022-04-29 19:40:10|239.58|237.18|239.44|237.04|239.58|237.18|239.03|236.63|0
1651261220000|2022-04-29 19:40:20|239.1|236.7|238.4|236|239.1|236.7|238.4|236|0
1651261230000|2022-04-29 19:40:30|238.33|235.93|237.49|235.09|238.33|235.93|237.49|235.09|0
1651261240000|2022-04-29 19:40:40|237.35|234.95|237.63|235.23|237.77|235.37|237.22|234.82|0
1651261250000|2022-04-29 19:40:50|237.77|235.37|237.35|234.95|237.77|235.37|237.22|234.82|0
1651261260000|2022-04-29 19:41:00|237.49|235.09|238.33|235.93|238.47|236.07|237.49|235.09|0
1651261270000|2022-04-29 19:41:10|238.61|236.21|238.75|236.35|238.75|236.35|238.61|236.21|0
1651261280000|2022-04-29 19:41:20|238.33|235.93|238.47|236.07|238.47|236.07|237.91|235.51|0
1651261290000|2022-04-29 19:41:30|238.05|235.65|238.19|235.79|238.19|235.79|237.63|235.23|0
1651261300000|2022-04-29 19:41:40|238.61|236.21|239.02|236.62|239.02|236.62|238.19|235.79|0
1651261310000|2022-04-29 19:41:50|238.88|236.48|239.02|236.62|239.02|236.62|238.47|236.07|0
1651261320000|2022-04-29 19:42:00|239.72|237.32|238.88|236.48|239.72|237.32|238.88|236.48|0
1651261330000|2022-04-29 19:42:10|239.44|237.04|239.02|236.62|239.72|237.32|238.88|236.48|0
1651261340000|2022-04-29 19:42:20|239.3|236.9|239.58|237.18|239.58|237.18|239.3|236.9|0
1651261350000|2022-04-29 19:42:30|239.44|237.04|240.56|238.16|240.56|238.16|239.44|237.04|0
1651261360000|2022-04-29 19:42:40|240.7|238.3|240.14|237.74|240.7|238.3|240.14|237.74|0
1651261370000|2022-04-29 19:42:50|240|237.6|240.56|238.16|240.56|238.16|240|237.6|0
1651261380000|2022-04-29 19:43:00|240.84|238.44|240.42|238.02|240.98|238.58|240.28|237.88|0
1651261390000|2022-04-29 19:43:10|240.14|237.74|240|237.6|240.28|237.88|239.86|237.46|0
1651261400000|2022-04-29 19:43:20|239.58|237.18|240|237.6|240.42|238.02|239.58|237.18|0
1651261410000|2022-04-29 19:43:30|239.72|237.32|239.72|237.32|239.86|237.46|239.72|237.32|0
1651261420000|2022-04-29 19:43:40|239.3|236.9|239.72|237.32|239.86|237.46|239.16|236.76|0
1651261430000|2022-04-29 19:43:50|239.58|237.18|239.86|237.46|239.86|237.46|239.44|237.04|0
1651261440000|2022-04-29 19:44:00|240.56|238.16|240.77|238.37|241.12|238.72|240.56|238.16|0
1651261450000|2022-04-29 19:44:10|241.12|238.72|241.54|239.14|241.54|239.14|241.12|238.72|0
1651261460000|2022-04-29 19:44:20|241.12|238.72|242.53|240.13|242.53|240.13|241.12|238.72|0
1651261470000|2022-04-29 19:44:30|242.46|240.06|243.23|240.83|243.23|240.83|242.46|240.06|0
1651261480000|2022-04-29 19:44:40|243.09|240.69|242.81|240.41|243.09|240.69|242.81|240.41|0
1651261490000|2022-04-29 19:44:50|242.39|239.99|242.39|239.99|242.39|239.99|241.96|239.56|0
1651261500000|2022-04-29 19:45:00|242.81|240.41|243.09|240.69|243.09|240.69|242.24|239.84|0
1651261510000|2022-04-29 19:45:10|243.37|240.97|242.81|240.41|243.37|240.97|242.1|239.7|0
1651261520000|2022-04-29 19:45:20|242.24|239.84|243.09|240.69|243.23|240.83|242.24|239.84|0
1651261530000|2022-04-29 19:45:30|242.67|240.27|243.51|241.11|243.51|241.11|242.53|240.13|0
1651261540000|2022-04-29 19:45:40|243.65|241.25|243.8|241.4|244.08|241.68|243.65|241.25|0
1651261550000|2022-04-29 19:45:50|243.94|241.54|244.22|241.82|244.22|241.82|243.94|241.54|0
1651261560000|2022-04-29 19:46:00|243.94|241.54|243.37|240.97|243.94|241.54|242.53|240.13|0
1651261570000|2022-04-29 19:46:10|243.65|241.25|244.5|242.1|244.5|242.1|243.65|241.25|0
1651261580000|2022-04-29 19:46:20|244.64|242.24|244.64|242.24|244.64|242.24|244.22|241.82|0
1651261590000|2022-04-29 19:46:30|244.79|242.39|244.79|242.39|244.79|242.39|244.79|242.39|0
1651261600000|2022-04-29 19:46:40|244.93|242.53|245.07|242.67|245.07|242.67|244.93|242.53|0
1651261610000|2022-04-29 19:46:50|245.35|242.95|247.13|244.73|247.13|244.73|245.35|242.95|0
1651261620000|2022-04-29 19:47:00|247.27|244.87|248.13|245.73|248.13|245.73|247.27|244.87|0
1651261630000|2022-04-29 19:47:10|247.98|245.58|248.13|245.73|248.13|245.73|247.7|245.3|0
1651261640000|2022-04-29 19:47:20|248.12|245.72|248.55|246.15|248.84|246.44|248.12|245.72|0
1651261650000|2022-04-29 19:47:30|248.69|246.29|248.09|245.69|249.12|246.72|248.09|245.69|0
1651261660000|2022-04-29 19:47:40|248.38|245.98|248.8|246.4|248.8|246.4|248.38|245.98|0
1651261670000|2022-04-29 19:47:50|249.09|246.69|248.95|246.55|249.09|246.69|248.8|246.4|0
1651261680000|2022-04-29 19:48:00|248.66|246.26|247.95|245.55|248.66|246.26|247.95|245.55|0
1651261690000|2022-04-29 19:48:10|247.81|245.41|247.81|245.41|247.81|245.41|247.52|245.12|0
1651261700000|2022-04-29 19:48:20|248.38|245.98|248.23|245.83|248.52|246.12|248.23|245.83|0
1651261710000|2022-04-29 19:48:30|247.95|245.55|247.52|245.12|247.95|245.55|247.52|245.12|0
1651261720000|2022-04-29 19:48:40|247.38|244.98|247.38|244.98|247.38|244.98|247.09|244.69|0
1651261730000|2022-04-29 19:48:50|247.66|245.26|247.24|244.84|247.66|245.26|247.24|244.84|0
1651261740000|2022-04-29 19:49:00|248.37|245.97|248.95|246.55|248.95|246.55|248.37|245.97|0
1651261750000|2022-04-29 19:49:10|249.09|246.69|249.37|246.97|249.37|246.97|248.8|246.4|0
1651261760000|2022-04-29 19:49:20|249.09|246.69|250.09|247.69|250.09|247.69|249.09|246.69|0
1651261770000|2022-04-29 19:49:30|249.8|247.4|250.09|247.69|250.09|247.69|249.66|247.26|0
1651261780000|2022-04-29 19:49:40|250.52|248.12|250.74|248.34|250.74|248.34|250.38|247.98|0
1651261790000|2022-04-29 19:49:50|250.81|248.41|250.81|248.41|250.81|248.41|250.66|248.26|0
1651261800000|2022-04-29 19:50:00|250.66|248.26|252.82|250.42|252.82|250.42|250.66|248.26|0
1651261810000|2022-04-29 19:50:10|252.53|250.13|254.41|252.01|254.41|252.01|252.53|250.13|0
1651261820000|2022-04-29 19:50:20|254.85|252.45|255.14|252.74|255.14|252.74|254.7|252.3|0
1651261830000|2022-04-29 19:50:30|255.43|253.03|255.57|253.17|255.57|253.17|255.43|253.03|0
1651261840000|2022-04-29 19:50:40|256.01|253.61|255.43|253.03|256.01|253.61|255.43|253.03|0
1651261850000|2022-04-29 19:50:50|255.86|253.46|256.3|253.9|257.17|254.77|255.86|253.46|0
1651261860000|2022-04-29 19:51:00|255.57|253.17|255.72|253.32|255.72|253.32|255.5|253.1|0
1651261870000|2022-04-29 19:51:10|255.57|253.17|255.72|253.32|255.72|253.32|254.85|252.45|0
1651261880000|2022-04-29 19:51:20|255.14|252.74|254.41|252.01|255.14|252.74|253.91|251.51|0
1651261890000|2022-04-29 19:51:30|253.83|251.43|253.98|251.58|253.98|251.58|253.69|251.29|0
1651261900000|2022-04-29 19:51:40|254.2|251.8|252.53|250.13|254.2|251.8|252.53|250.13|0
1651261910000|2022-04-29 19:51:50|253.54|251.14|253.11|250.71|253.98|251.58|253.11|250.71|0
1651261920000|2022-04-29 19:52:00|252.82|250.42|253.69|251.29|253.69|251.29|252.82|250.42|0
1651261930000|2022-04-29 19:52:10|253.54|251.14|253.11|250.71|253.54|251.14|253.11|250.71|0
1651261940000|2022-04-29 19:52:20|253.4|251|253.69|251.29|253.69|251.29|253.4|251|0
1651261950000|2022-04-29 19:52:30|253.25|250.85|253.25|250.85|254.12|251.72|253.25|250.85|0
1651261960000|2022-04-29 19:52:40|252.82|250.42|253.83|251.43|253.83|251.43|252.82|250.42|0
1651261970000|2022-04-29 19:52:50|254.12|251.72|253.83|251.43|254.12|251.72|253.83|251.43|0
1651261980000|2022-04-29 19:53:00|253.98|251.58|255.14|252.74|255.14|252.74|253.98|251.58|0
1651261990000|2022-04-29 19:53:10|255.43|253.03|255.72|253.32|255.72|253.32|255.14|252.74|0
1651262000000|2022-04-29 19:53:20|255.57|253.17|255.14|252.74|255.57|253.17|255.14|252.74|0
1651262010000|2022-04-29 19:53:30|255.57|253.17|254.99|252.59|255.57|253.17|254.99|252.59|0
1651262020000|2022-04-29 19:53:40|254.7|252.3|254.27|251.87|254.7|252.3|253.4|251|0
1651262030000|2022-04-29 19:53:50|254.55|252.15|254.84|252.44|254.84|252.44|254.12|251.72|0
1651262040000|2022-04-29 19:54:00|255.43|253.03|256.01|253.61|256.01|253.61|255.43|253.03|0
1651262050000|2022-04-29 19:54:10|256.44|254.04|257.03|254.63|257.03|254.63|256.44|254.04|0
1651262060000|2022-04-29 19:54:20|256.73|254.33|257.17|254.77|257.17|254.77|256.59|254.19|0
1651262070000|2022-04-29 19:54:30|257.03|254.63|257.46|255.06|257.46|255.06|256.96|254.56|0
1651262080000|2022-04-29 19:54:40|257.76|255.36|256.3|253.9|257.76|255.36|256.3|253.9|0
1651262090000|2022-04-29 19:54:50|257.46|255.06|256.44|254.04|257.61|255.21|256.44|254.04|0
1651262100000|2022-04-29 19:55:00|256.88|254.48|256.44|254.04|257.9|255.5|256.44|254.04|0
1651262110000|2022-04-29 19:55:10|257.76|255.36|257.1|254.7|257.76|255.36|256.73|254.33|0
1651262120000|2022-04-29 19:55:20|257.46|255.06|255.13|252.73|257.46|255.06|255.13|252.73|0
1651262130000|2022-04-29 19:55:30|255.71|253.31|256.15|253.75|256.15|253.75|255.71|253.31|0
1651262140000|2022-04-29 19:55:40|256.01|253.61|256.44|254.04|256.81|254.41|256.01|253.61|0
1651262150000|2022-04-29 19:55:50|256.59|254.19|256.73|254.33|256.73|254.33|256.52|254.12|0
1651262160000|2022-04-29 19:56:00|256.23|253.83|256.59|254.19|257.17|254.77|256.23|253.83|0
1651262170000|2022-04-29 19:56:10|256.3|253.9|256.73|254.33|256.81|254.41|256.3|253.9|0
1651262180000|2022-04-29 19:56:20|257.61|255.21|257.9|255.5|257.9|255.5|257.46|255.06|0
1651262190000|2022-04-29 19:56:30|257.75|255.35|257.9|255.5|257.9|255.5|257.75|255.35|0
1651262200000|2022-04-29 19:56:40|257.75|255.35|257.32|254.92|257.9|255.5|257.32|254.92|0
1651262210000|2022-04-29 19:56:50|257.46|255.06|257.75|255.35|257.75|255.35|257.46|255.06|0
1651262220000|2022-04-29 19:57:00|257.54|255.14|259.07|256.67|259.07|256.67|257.54|255.14|0
1651262230000|2022-04-29 19:57:10|259.29|256.89|258.05|255.65|259.29|256.89|258.05|255.65|0
1651262240000|2022-04-29 19:57:20|258.19|255.79|258.63|256.23|258.63|256.23|258.19|255.79|0
1651262250000|2022-04-29 19:57:30|259.36|256.96|259.66|257.26|259.66|257.26|259.07|256.67|0
1651262260000|2022-04-29 19:57:40|259.22|256.82|259.36|256.96|259.36|256.96|259.07|256.67|0
1651262270000|2022-04-29 19:57:50|259.66|257.26|259.36|256.96|259.8|257.4|259.36|256.96|0
1651262280000|2022-04-29 19:58:00|259.66|257.26|258.92|256.52|259.8|257.4|258.92|256.52|0
1651262290000|2022-04-29 19:58:10|259.51|257.11|258.19|255.79|259.8|257.4|258.19|255.79|0
1651262300000|2022-04-29 19:58:20|257.9|255.5|257.61|255.21|257.9|255.5|257.61|255.21|0
1651262310000|2022-04-29 19:58:30|258.05|255.65|259.07|256.67|259.66|257.26|258.05|255.65|0
1651262320000|2022-04-29 19:58:40|258.63|256.23|256.15|253.75|258.63|256.23|256.15|253.75|0
1651262330000|2022-04-29 19:58:50|256.29|253.89|254.51|252.11|257.46|255.06|254.51|252.11|0
1651262340000|2022-04-29 19:59:00|258.2|255.8|260.39|257.99|260.39|257.99|258.2|255.8|0
1651262350000|2022-04-29 19:59:10|259.66|257.26|258.05|255.65|259.66|257.26|258.05|255.65|0
1651262360000|2022-04-29 19:59:20|257.61|255.21|257.76|255.36|257.76|255.36|257.61|255.21|0
1651262370000|2022-04-29 19:59:30|257.18|254.78|259.07|256.67|259.07|256.67|257.18|254.78|0
1651262380000|2022-04-29 19:59:40|257.47|255.07|258.78|256.38|259.66|257.26|257.47|255.07|0
1651262390000|2022-04-29 19:59:50|256.6|254.2|253.84|251.44|256.6|254.2|253.84|251.44|0
1651262400000|2022-04-29 20:00:00|254.71|252.31|254.79|252.39|254.79|252.39|252.4|250|0
1651262410000|2022-04-29 20:00:10|255.8|253.4|253.41|251.01|255.87|253.47|253.41|251.01|0
1651262420000|2022-04-29 20:00:20|252.69|250.29|251.97|249.57|252.69|250.29|251.54|249.14|0
1651262430000|2022-04-29 20:00:30|251.83|249.43|252.55|250.15|252.55|250.15|251.83|249.43|0
1651262440000|2022-04-29 20:00:40|251.97|249.57|253.41|251.01|253.41|251.01|251.97|249.57|0
1651262450000|2022-04-29 20:00:50|253.56|251.16|253.27|250.87|253.56|251.16|252.55|250.15|0
1651262460000|2022-04-29 20:01:00|253.12|250.72|253.12|250.72|253.12|250.72|252.4|250|0
1651262470000|2022-04-29 20:01:10|253.7|251.3|253.55|251.15|253.7|251.3|253.55|251.15|0
1651262480000|2022-04-29 20:01:20|253.27|250.87|253.41|251.01|253.7|251.3|253.27|250.87|0
1651262490000|2022-04-29 20:01:30|253.55|251.15|254.28|251.88|254.28|251.88|253.55|251.15|0
1651262500000|2022-04-29 20:01:40|254.13|251.73|253.84|251.44|254.13|251.73|253.84|251.44|0
1651262510000|2022-04-29 20:01:50|254.13|251.73|254.85|252.45|254.85|252.45|253.84|251.44|0
1651262520000|2022-04-29 20:02:00|254.56|252.16|254.56|252.16|254.56|252.16|254.42|252.02|0
1651262530000|2022-04-29 20:02:10|254.28|251.88|254.28|251.88|254.42|252.02|254.28|251.88|0
1651262540000|2022-04-29 20:02:20|253.99|251.59|253.27|250.87|254.13|251.73|253.27|250.87|0
1651262550000|2022-04-29 20:02:30|253.41|251.01|252.98|250.58|253.41|251.01|252.83|250.43|0
1651262560000|2022-04-29 20:02:40|253.27|250.87|252.98|250.58|253.41|251.01|252.98|250.58|0
1651262570000|2022-04-29 20:02:50|253.27|250.87|253.27|250.87|253.27|250.87|253.12|250.72|0
1651262580000|2022-04-29 20:03:00|253.55|251.15|254.56|252.16|254.56|252.16|252.83|250.43|0
1651262590000|2022-04-29 20:03:10|254.42|252.02|253.99|251.59|254.56|252.16|253.99|251.59|0
1651262600000|2022-04-29 20:03:20|254.13|251.73|254.56|252.16|255|252.6|254.13|251.73|0
1651262610000|2022-04-29 20:03:30|255.72|253.32|255.43|253.03|255.87|253.47|255.43|253.03|0
1651262620000|2022-04-29 20:03:40|256.01|253.61|255.58|253.18|256.01|253.61|255.58|253.18|0
1651262630000|2022-04-29 20:03:50|256.01|253.61|255.58|253.18|256.01|253.61|255.58|253.18|0
1651262640000|2022-04-29 20:04:00|255.72|253.32|254.93|252.53|256.01|253.61|254.93|252.53|0
1651262650000|2022-04-29 20:04:10|255|252.6|254.13|251.73|255|252.6|253.99|251.59|0
1651262660000|2022-04-29 20:04:20|254.42|252.02|254.27|251.87|254.42|252.02|254.13|251.73|0
1651262670000|2022-04-29 20:04:30|254.13|251.73|253.98|251.58|254.42|252.02|253.98|251.58|0
1651262680000|2022-04-29 20:04:40|254.42|252.02|254.13|251.73|254.42|252.02|253.98|251.58|0
1651262690000|2022-04-29 20:04:50|253.98|251.58|253.98|251.58|254.27|251.87|253.98|251.58|0
1651262700000|2022-04-29 20:05:00|253.55|251.15|252.54|250.14|253.55|251.15|252.54|250.14|0
1651262710000|2022-04-29 20:05:10|252.4|250|251.82|249.42|252.4|250|251.82|249.42|0
1651262720000|2022-04-29 20:05:20|251.54|249.14|251.82|249.42|252.11|249.71|251.54|249.14|0
1651262730000|2022-04-29 20:05:30|251.68|249.28|251.54|249.14|251.68|249.28|251.54|249.14|0
1651262740000|2022-04-29 20:05:40|250.96|248.56|250.96|248.56|251.39|248.99|250.96|248.56|0
1651262750000|2022-04-29 20:05:50|250.82|248.42|251.11|248.71|251.11|248.71|250.82|248.42|0
1651262760000|2022-04-29 20:06:00|250.68|248.28|250.68|248.28|250.68|248.28|250.68|248.28|0
1651262770000|2022-04-29 20:06:10|250.82|248.42|250.39|247.99|250.82|248.42|250.39|247.99|0
1651262780000|2022-04-29 20:06:20|250.53|248.13|250.11|247.71|250.53|248.13|250.11|247.71|0
1651262790000|2022-04-29 20:06:30|250.1|247.7|249.82|247.42|250.1|247.7|249.82|247.42|0
1651262800000|2022-04-29 20:06:40|249.96|247.56|250.68|248.28|250.68|248.28|249.96|247.56|0
1651262810000|2022-04-29 20:06:50|250.39|247.99|249.96|247.56|250.39|247.99|249.96|247.56|0
1651262820000|2022-04-29 20:07:00|250.1|247.7|249.82|247.42|250.1|247.7|249.68|247.28|0
1651262830000|2022-04-29 20:07:10|249.96|247.56|250.53|248.13|250.53|248.13|249.68|247.28|0
1651262840000|2022-04-29 20:07:20|250.82|248.42|251.11|248.71|251.25|248.85|250.82|248.42|0
1651262850000|2022-04-29 20:07:30|250.68|248.28|250.32|247.92|250.68|248.28|250.32|247.92|0
1651262860000|2022-04-29 20:07:40|250.25|247.85|249.96|247.56|250.25|247.85|249.96|247.56|0
1651262870000|2022-04-29 20:07:50|250.1|247.7|250.96|248.56|250.96|248.56|250.1|247.7|0
1651262880000|2022-04-29 20:08:00|251.25|248.85|250.82|248.42|251.39|248.99|250.82|248.42|0
1651262890000|2022-04-29 20:08:10|250.68|248.28|249.96|247.56|250.68|248.28|249.96|247.56|0
1651262900000|2022-04-29 20:08:20|250.1|247.7|249.96|247.56|250.25|247.85|249.96|247.56|0
1651262910000|2022-04-29 20:08:30|249.82|247.42|249.96|247.56|249.96|247.56|249.82|247.42|0
1651262920000|2022-04-29 20:08:40|250.1|247.7|250.68|248.28|250.68|248.28|250.1|247.7|0
1651262930000|2022-04-29 20:08:50|250.39|247.99|249.96|247.56|250.39|247.99|249.96|247.56|0
1651262940000|2022-04-29 20:09:00|249.82|247.42|250.1|247.7|250.1|247.7|249.53|247.13|0
1651262950000|2022-04-29 20:09:10|249.67|247.27|249.53|247.13|249.67|247.27|249.53|247.13|0
1651262960000|2022-04-29 20:09:20|249.25|246.85|249.75|247.35|249.75|247.35|249.1|246.7|0
1651262970000|2022-04-29 20:09:30|249.67|247.27|250.1|247.7|250.1|247.7|249.67|247.27|0
1651262980000|2022-04-29 20:09:40|250.39|247.99|250.25|247.85|250.39|247.99|250.25|247.85|0
1651262990000|2022-04-29 20:09:50|250.1|247.7|249.82|247.42|250.1|247.7|249.67|247.27|0
1651263000000|2022-04-29 20:10:00|249.67|247.27|249.82|247.42|250.1|247.7|249.67|247.27|0
1651263010000|2022-04-29 20:10:10|249.67|247.27|249.89|247.49|250.1|247.7|249.39|246.99|0
1651263020000|2022-04-29 20:10:20|249.75|247.35|248.89|246.49|249.75|247.35|248.89|246.49|0
1651263030000|2022-04-29 20:10:30|248.82|246.42|248.82|246.42|248.96|246.56|248.82|246.42|0
1651263040000|2022-04-29 20:10:40|250.61|248.21|250.47|248.07|250.61|248.21|250.47|248.07|0
1651263050000|2022-04-29 20:10:50|247.48|245.08|247.48|245.08|247.62|245.22|247.48|245.08|0
1651263060000|2022-04-29 20:11:00|246.63|244.23|246.63|244.23|246.63|244.23|246.63|244.23|0
1651263080000|2022-04-29 20:11:20|246.34|243.94|245.92|243.52|246.34|243.94|245.92|243.52|0
1651263090000|2022-04-29 20:11:30|246.06|243.66|246.27|243.87|246.27|243.87|246.06|243.66|0
1651263100000|2022-04-29 20:11:40|246.34|243.94|246.48|244.08|246.48|244.08|246.34|243.94|0
1651263110000|2022-04-29 20:11:50|246.63|244.23|246.77|244.37|246.91|244.51|246.63|244.23|0
1651263120000|2022-04-29 20:12:00|246.91|244.51|246.91|244.51|247.2|244.8|246.91|244.51|0
1651263130000|2022-04-29 20:12:10|247.05|244.65|247.2|244.8|247.27|244.87|247.05|244.65|0
1651263140000|2022-04-29 20:12:20|246.77|244.37|247.7|245.3|247.7|245.3|246.77|244.37|0
1651263150000|2022-04-29 20:12:30|248.05|245.65|247.62|245.22|248.34|245.94|247.62|245.22|0
1651263160000|2022-04-29 20:12:40|247.91|245.51|247.91|245.51|247.91|245.51|247.77|245.37|0
1651263170000|2022-04-29 20:12:50|248.05|245.65|248.19|245.79|248.19|245.79|248.05|245.65|0
1651263180000|2022-04-29 20:13:00|248.34|245.94|248.34|245.94|248.34|245.94|248.19|245.79|0
1651263190000|2022-04-29 20:13:10|248.19|245.79|248.19|245.79|248.19|245.79|248.19|245.79|0
1651263210000|2022-04-29 20:13:30|247.91|245.51|247.48|245.08|247.91|245.51|247.48|245.08|0
1651263220000|2022-04-29 20:13:40|247.34|244.94|247.48|245.08|247.48|245.08|247.34|244.94|0
1651263230000|2022-04-29 20:13:50|247.62|245.22|247.62|245.22|247.76|245.36|247.62|245.22|0
1651263240000|2022-04-29 20:14:00|247.48|245.08|247.41|245.01|247.48|245.08|247.41|245.01|0
1651263250000|2022-04-29 20:14:10|247.34|244.94|247.34|244.94|247.34|244.94|247.34|244.94|0
1651263260000|2022-04-29 20:14:20|246.91|244.51|246.77|244.37|247.19|244.79|246.77|244.37|0
1651263270000|2022-04-29 20:14:30|246.48|244.08|246.48|244.08|246.48|244.08|246.48|244.08|0
1651263280000|2022-04-29 20:14:40|246.62|244.22|246.77|244.37|246.91|244.51|246.62|244.22|0
1651263290000|2022-04-29 20:14:50|246.91|244.51|246.91|244.51|246.91|244.51|246.77|244.37|0
1651263310000|2022-04-29 20:15:10|248.11|245.31|247.96|245.16|248.11|245.31|247.96|245.16|0
1651263320000|2022-04-29 20:15:20|247.89|245.09|247.96|245.16|247.96|245.16|247.89|245.09|0
1651263330000|2022-04-29 20:15:30|248.11|245.31|248.11|245.31|248.11|245.31|248.11|245.31|0
1651263340000|2022-04-29 20:15:40|248.25|245.45|248.25|245.45|248.39|245.59|248.25|245.45|0
1651263350000|2022-04-29 20:15:50|248.53|245.73|248.53|245.73|248.53|245.73|248.53|245.73|0
1651263360000|2022-04-29 20:16:00|248.68|245.88|248.39|245.59|248.68|245.88|248.39|245.59|0
1651263370000|2022-04-29 20:16:10|248.68|245.88|248.96|246.16|248.96|246.16|248.68|245.88|0
1651263380000|2022-04-29 20:16:20|249.25|246.45|249.25|246.45|249.25|246.45|249.25|246.45|0
1651475100000|2022-05-02 07:05:00|238.22|235.82|238.43|236.03|238.5|236.1|238.22|235.82|0
1651475110000|2022-05-02 07:05:10|238.36|235.96|238.57|236.17|238.57|236.17|238.36|235.96|0
1651475120000|2022-05-02 07:05:20|238.71|236.31|238.64|236.24|238.78|236.38|238.36|235.96|0
1651475130000|2022-05-02 07:05:30|238.08|235.68|238.08|235.68|238.08|235.68|238.01|235.61|0
1651475140000|2022-05-02 07:05:40|238.01|235.61|237.94|235.54|238.01|235.61|237.94|235.54|0
1651475150000|2022-05-02 07:05:50|237.52|235.12|237.1|234.7|237.52|235.12|237.1|234.7|0
1651475160000|2022-05-02 07:06:00|236.9|234.5|236.62|234.22|236.9|234.5|236.62|234.22|0
1651475170000|2022-05-02 07:06:10|236.27|233.87|236.55|234.15|236.55|234.15|236.27|233.87|0
1651475180000|2022-05-02 07:06:20|236.96|234.56|236.82|234.42|236.96|234.56|236.69|234.29|0
1651475190000|2022-05-02 07:06:30|236.76|234.36|236.82|234.42|236.9|234.5|236.76|234.36|0
1651475200000|2022-05-02 07:06:40|236.9|234.5|237.1|234.7|237.1|234.7|236.76|234.36|0
1651475210000|2022-05-02 07:06:50|236.96|234.56|237.24|234.84|237.24|234.84|236.96|234.56|0
1651475220000|2022-05-02 07:07:00|237.1|234.7|237.24|234.84|237.24|234.84|237.1|234.7|0
1651475230000|2022-05-02 07:07:10|236.82|234.42|237.38|234.98|237.38|234.98|236.82|234.42|0
1651475240000|2022-05-02 07:07:20|237.66|235.26|237.52|235.12|237.66|235.26|237.38|234.98|0
1651475250000|2022-05-02 07:07:30|238.08|235.68|238.01|235.61|238.08|235.68|237.94|235.54|0
1651475260000|2022-05-02 07:07:40|238.08|235.68|238.08|235.68|238.22|235.82|238.08|235.68|0
1651475270000|2022-05-02 07:07:50|238.01|235.61|238.08|235.68|238.22|235.82|238.01|235.61|0
1651475280000|2022-05-02 07:08:00|238.22|235.82|238.15|235.75|238.22|235.82|238.15|235.75|0
1651475290000|2022-05-02 07:08:10|238.22|235.82|238.57|236.17|238.57|236.17|238.22|235.82|0
1651475300000|2022-05-02 07:08:20|238.64|236.24|238.78|236.38|238.78|236.38|238.5|236.1|0
1651475310000|2022-05-02 07:08:30|238.92|236.52|239.2|236.8|239.2|236.8|238.92|236.52|0
1651475320000|2022-05-02 07:08:40|239.34|236.94|239.48|237.08|239.48|237.08|239.34|236.94|0
1651475330000|2022-05-02 07:08:50|239.34|236.94|238.57|236.17|239.34|236.94|238.57|236.17|0
1651475340000|2022-05-02 07:09:00|238.22|235.82|238.43|236.03|238.5|236.1|238.22|235.82|0
1651475350000|2022-05-02 07:09:10|238.5|236.1|238.22|235.82|238.5|236.1|238.22|235.82|0
1651475360000|2022-05-02 07:09:20|238.08|235.68|237.1|234.7|238.08|235.68|237.1|234.7|0
1651475370000|2022-05-02 07:09:30|237.17|234.77|237.24|234.84|237.38|234.98|237.17|234.77|0
1651475380000|2022-05-02 07:09:40|237.52|235.12|237.94|235.54|237.94|235.54|237.52|235.12|0
1651475390000|2022-05-02 07:09:50|238.22|235.82|238.08|235.68|238.22|235.82|237.94|235.54|0
1651475400000|2022-05-02 07:10:00|238.15|235.75|238.63|236.23|238.63|236.23|238.15|235.75|0
1651475410000|2022-05-02 07:10:10|238.57|236.17|238.91|236.51|239.05|236.65|238.57|236.17|0
1651475420000|2022-05-02 07:10:20|238.99|236.59|238.63|236.23|239.05|236.65|238.49|236.09|0
1651475430000|2022-05-02 07:10:30|238.49|236.09|239.05|236.65|239.05|236.65|238.43|236.03|0
1651475440000|2022-05-02 07:10:40|238.85|236.45|238.85|236.45|238.91|236.51|238.85|236.45|0
1651475450000|2022-05-02 07:10:50|238.77|236.37|238.85|236.45|238.85|236.45|238.63|236.23|0
1651475460000|2022-05-02 07:11:00|238.91|236.51|238.91|236.51|238.91|236.51|238.77|236.37|0
1651475470000|2022-05-02 07:11:10|238.71|236.31|238.71|236.31|238.71|236.31|238.71|236.31|0
1651475480000|2022-05-02 07:11:20|238.77|236.37|239.05|236.65|239.05|236.65|238.77|236.37|0
1651475490000|2022-05-02 07:11:30|238.91|236.51|239.19|236.79|239.19|236.79|238.85|236.45|0
1651475500000|2022-05-02 07:11:40|239.47|237.07|239.33|236.93|239.47|237.07|239.19|236.79|0
1651475510000|2022-05-02 07:11:50|239.13|236.73|239.05|236.65|239.13|236.73|239.05|236.65|0
1651475520000|2022-05-02 07:12:00|239.41|237.01|239.41|237.01|239.41|237.01|239.33|236.93|0
1651475530000|2022-05-02 07:12:10|239.47|237.07|239.33|236.93|239.47|237.07|239.33|236.93|0
1651475540000|2022-05-02 07:12:20|239.41|237.01|239.83|237.43|239.83|237.43|239.41|237.01|0
1651475550000|2022-05-02 07:12:30|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1651475560000|2022-05-02 07:12:40|240.31|237.91|240.17|237.77|240.31|237.91|240.17|237.77|0
1651475570000|2022-05-02 07:12:50|240.39|237.99|240.25|237.85|240.39|237.99|240.17|237.77|0
1651475580000|2022-05-02 07:13:00|240.17|237.77|240.11|237.71|240.17|237.77|239.61|237.21|0
1651475590000|2022-05-02 07:13:10|240.03|237.63|239.89|237.49|240.03|237.63|239.89|237.49|0
1651475600000|2022-05-02 07:13:20|239.61|237.21|238.63|236.23|239.61|237.21|238.63|236.23|0
1651475610000|2022-05-02 07:13:30|238.84|236.44|238.98|236.58|239.05|236.65|238.84|236.44|0
1651475620000|2022-05-02 07:13:40|238.84|236.44|238.49|236.09|238.84|236.44|238.49|236.09|0
1651475630000|2022-05-02 07:13:50|238.21|235.81|238.15|235.75|238.21|235.81|237.87|235.47|0
1651475640000|2022-05-02 07:14:00|238.07|235.67|238.07|235.67|238.15|235.75|238.01|235.61|0
1651475650000|2022-05-02 07:14:10|238.01|235.61|238.01|235.61|238.01|235.61|238.01|235.61|0
1651475660000|2022-05-02 07:14:20|237.93|235.53|237.17|234.77|237.93|235.53|237.17|234.77|0
1651475670000|2022-05-02 07:14:30|236.68|234.28|236.96|234.56|236.96|234.56|236.61|234.21|0
1651475680000|2022-05-02 07:14:40|236.68|234.28|236.96|234.56|236.96|234.56|236.68|234.28|0
1651475690000|2022-05-02 07:14:50|237.03|234.63|237.1|234.7|237.37|234.97|237.03|234.63|0
1651475700000|2022-05-02 07:15:00|236.89|234.49|237.65|235.25|237.65|235.25|236.89|234.49|0
1651475710000|2022-05-02 07:15:10|237.73|235.33|236.96|234.56|237.73|235.33|236.96|234.56|0
1651475720000|2022-05-02 07:15:20|236.68|234.28|236.4|234|236.68|234.28|236.4|234|0
1651475730000|2022-05-02 07:15:30|236.33|233.93|236.47|234.07|236.47|234.07|236.33|233.93|0
1651475740000|2022-05-02 07:15:40|236.54|234.14|236.33|233.93|236.54|234.14|236.33|233.93|0
1651475750000|2022-05-02 07:15:50|236.4|234|236.26|233.86|236.47|234.07|236.26|233.86|0
1651475760000|2022-05-02 07:16:00|236.4|234|236.54|234.14|236.54|234.14|236.4|234|0
1651475770000|2022-05-02 07:16:10|236.68|234.28|236.68|234.28|236.68|234.28|236.54|234.14|0
1651475790000|2022-05-02 07:16:30|236.82|234.42|237.58|235.18|237.65|235.25|236.82|234.42|0
1651475800000|2022-05-02 07:16:40|237.51|235.11|237.23|234.83|237.51|235.11|237.17|234.77|0
1651475810000|2022-05-02 07:16:50|237.31|234.91|237.31|234.91|237.31|234.91|237.31|234.91|0
1651475820000|2022-05-02 07:17:00|237.37|234.97|237.37|234.97|237.37|234.97|237.37|234.97|0
1651475830000|2022-05-02 07:17:10|237.51|235.11|237.79|235.39|237.79|235.39|237.51|235.11|0
1651475840000|2022-05-02 07:17:20|237.93|235.53|237.93|235.53|237.93|235.53|237.86|235.46|0
1651475850000|2022-05-02 07:17:30|238|235.6|238|235.6|238.07|235.67|238|235.6|0
1651475860000|2022-05-02 07:17:40|238.07|235.67|238|235.6|238.07|235.67|238|235.6|0
1651475870000|2022-05-02 07:17:50|238.07|235.67|238.28|235.88|238.28|235.88|238|235.6|0
1651475880000|2022-05-02 07:18:00|238.7|236.3|238.77|236.37|238.77|236.37|238.7|236.3|0
1651475890000|2022-05-02 07:18:10|238.84|236.44|239.12|236.72|239.12|236.72|238.84|236.44|0
1651475900000|2022-05-02 07:18:20|239.05|236.65|238.91|236.51|239.05|236.65|238.77|236.37|0
1651475910000|2022-05-02 07:18:30|239.05|236.65|239.12|236.72|239.12|236.72|239.05|236.65|0
1651475920000|2022-05-02 07:18:40|239.4|237|239.4|237|239.4|237|239.4|237|0
1651475930000|2022-05-02 07:18:50|239.61|237.21|240.17|237.77|240.17|237.77|239.61|237.21|0
1651475940000|2022-05-02 07:19:00|240.24|237.84|240.1|237.7|240.24|237.84|240.03|237.63|0
1651475950000|2022-05-02 07:19:10|240.03|237.63|239.75|237.35|240.03|237.63|239.75|237.35|0
1651475960000|2022-05-02 07:19:20|240.03|237.63|240.1|237.7|240.1|237.7|239.96|237.56|0
1651475970000|2022-05-02 07:19:30|240.03|237.63|240.52|238.12|240.52|238.12|240.03|237.63|0
1651475980000|2022-05-02 07:19:40|240.45|238.05|240.24|237.84|240.45|238.05|240.03|237.63|0
1651475990000|2022-05-02 07:19:50|240.31|237.91|240.17|237.77|240.31|237.91|240.1|237.7|0
1651476000000|2022-05-02 07:20:00|240.1|237.7|240.38|237.98|240.38|237.98|240.1|237.7|0
1651476010000|2022-05-02 07:20:10|240.45|238.05|240.73|238.33|240.87|238.47|240.45|238.05|0
1651476020000|2022-05-02 07:20:20|240.8|238.4|240.73|238.33|240.87|238.47|240.59|238.19|0
1651476030000|2022-05-02 07:20:30|240.59|238.19|240.66|238.26|240.66|238.26|240.52|238.12|0
1651476040000|2022-05-02 07:20:40|240.45|238.05|240.59|238.19|240.59|238.19|240.31|237.91|0
1651476050000|2022-05-02 07:20:50|240.66|238.26|240.52|238.12|240.66|238.26|240.52|238.12|0
1651476060000|2022-05-02 07:21:00|240.59|238.19|240.8|238.4|240.8|238.4|240.59|238.19|0
1651476070000|2022-05-02 07:21:10|240.66|238.26|241.01|238.61|241.01|238.61|240.66|238.26|0
1651476080000|2022-05-02 07:21:20|241.51|239.11|241.22|238.82|241.51|239.11|241.15|238.75|0
1651476090000|2022-05-02 07:21:30|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651476100000|2022-05-02 07:21:40|241.85|239.45|241.79|239.39|241.85|239.45|241.65|239.25|0
1651476110000|2022-05-02 07:21:50|242.42|240.02|242|239.6|242.42|240.02|241.65|239.25|0
1651476120000|2022-05-02 07:22:00|242.14|239.74|242.14|239.74|242.14|239.74|242.14|239.74|0
1651476130000|2022-05-02 07:22:10|242|239.6|242.28|239.88|242.28|239.88|242|239.6|0
1651476140000|2022-05-02 07:22:20|242.21|239.81|242.35|239.95|242.35|239.95|241.71|239.31|0
1651476150000|2022-05-02 07:22:30|242.42|240.02|242.7|240.3|242.7|240.3|242.42|240.02|0
1651476160000|2022-05-02 07:22:40|242.42|240.02|242.28|239.88|242.42|240.02|242.14|239.74|0
1651476170000|2022-05-02 07:22:50|242.14|239.74|241.65|239.25|242.14|239.74|241.65|239.25|0
1651476180000|2022-05-02 07:23:00|241.43|239.03|241.22|238.82|241.43|239.03|240.94|238.54|0
1651476190000|2022-05-02 07:23:10|241.15|238.75|241.22|238.82|241.22|238.82|241.15|238.75|0
1651476200000|2022-05-02 07:23:20|241.36|238.96|241.22|238.82|241.36|238.96|241.22|238.82|0
1651476210000|2022-05-02 07:23:30|241.43|239.03|241.93|239.53|241.93|239.53|241.43|239.03|0
1651476220000|2022-05-02 07:23:40|241.85|239.45|241.93|239.53|241.93|239.53|241.79|239.39|0
1651476230000|2022-05-02 07:23:50|241.71|239.31|241.43|239.03|241.71|239.31|241.43|239.03|0
1651476240000|2022-05-02 07:24:00|241.57|239.17|241.64|239.24|241.64|239.24|241.57|239.17|0
1651476250000|2022-05-02 07:24:10|241.29|238.89|241.22|238.82|241.36|238.96|241.22|238.82|0
1651476260000|2022-05-02 07:24:20|241.08|238.68|240.59|238.19|241.08|238.68|240.59|238.19|0
1651476270000|2022-05-02 07:24:30|240.52|238.12|240.87|238.47|240.94|238.54|240.52|238.12|0
1651476280000|2022-05-02 07:24:40|240.73|238.33|240.87|238.47|240.87|238.47|240.59|238.19|0
1651476290000|2022-05-02 07:24:50|241.29|238.89|241.5|239.1|241.5|239.1|241.22|238.82|0
1651476300000|2022-05-02 07:25:00|241.29|238.89|241.5|239.1|241.5|239.1|241.29|238.89|0
1651476310000|2022-05-02 07:25:10|241.78|239.38|241.71|239.31|241.78|239.38|241.71|239.31|0
1651476320000|2022-05-02 07:25:20|241.93|239.53|241.64|239.24|241.93|239.53|241.43|239.03|0
1651476330000|2022-05-02 07:25:30|241.57|239.17|240.94|238.54|241.57|239.17|240.94|238.54|0
1651476340000|2022-05-02 07:25:40|240.58|238.18|240.8|238.4|240.87|238.47|240.58|238.18|0
1651476350000|2022-05-02 07:25:50|240.52|238.12|240.66|238.26|240.66|238.26|240.52|238.12|0
1651476360000|2022-05-02 07:26:00|240.72|238.32|240.52|238.12|241.08|238.68|240.52|238.12|0
1651476370000|2022-05-02 07:26:10|240.72|238.32|240.52|238.12|240.72|238.32|240.52|238.12|0
1651476380000|2022-05-02 07:26:20|239.95|237.55|239.81|237.41|239.95|237.55|239.81|237.41|0
1651476390000|2022-05-02 07:26:30|239.88|237.48|239.39|236.99|239.88|237.48|239.39|236.99|0
1651476400000|2022-05-02 07:26:40|239.53|237.13|239.53|237.13|239.53|237.13|239.53|237.13|0
1651476410000|2022-05-02 07:26:50|239.39|236.99|238.83|236.43|239.39|236.99|238.83|236.43|0
1651476420000|2022-05-02 07:27:00|238.9|236.5|239.18|236.78|239.25|236.85|238.9|236.5|0
1651476430000|2022-05-02 07:27:10|239.32|236.92|239.53|237.13|239.67|237.27|239.32|236.92|0
1651476440000|2022-05-02 07:27:20|239.81|237.41|239.53|237.13|239.81|237.41|239.53|237.13|0
1651476450000|2022-05-02 07:27:30|239.67|237.27|239.46|237.06|239.74|237.34|239.46|237.06|0
1651476460000|2022-05-02 07:27:40|239.53|237.13|239.32|236.92|239.53|237.13|239.32|236.92|0
1651476470000|2022-05-02 07:27:50|238.97|236.57|239.04|236.64|239.04|236.64|238.9|236.5|0
1651476480000|2022-05-02 07:28:00|238.97|236.57|239.04|236.64|239.11|236.71|238.97|236.57|0
1651476490000|2022-05-02 07:28:10|239.11|236.71|239.39|236.99|239.39|236.99|239.11|236.71|0
1651476500000|2022-05-02 07:28:20|239.46|237.06|239.53|237.13|239.53|237.13|239.39|236.99|0
1651476510000|2022-05-02 07:28:30|239.46|237.06|239.53|237.13|239.53|237.13|239.46|237.06|0
1651476520000|2022-05-02 07:28:40|239.67|237.27|239.39|236.99|239.67|237.27|239.39|236.99|0
1651476530000|2022-05-02 07:28:50|239.18|236.78|238.69|236.29|239.18|236.78|238.69|236.29|0
1651476540000|2022-05-02 07:29:00|238.76|236.36|238.76|236.36|238.83|236.43|238.76|236.36|0
1651476550000|2022-05-02 07:29:10|238.83|236.43|238.13|235.73|238.83|236.43|238.13|235.73|0
1651476560000|2022-05-02 07:29:20|237.92|235.52|238.41|236.01|238.41|236.01|237.92|235.52|0
1651476570000|2022-05-02 07:29:30|238.2|235.8|238.13|235.73|238.2|235.8|237.92|235.52|0
1651476580000|2022-05-02 07:29:40|237.85|235.45|237.71|235.31|237.85|235.45|237.71|235.31|0
1651476590000|2022-05-02 07:29:50|237.99|235.59|237.78|235.38|237.99|235.59|237.78|235.38|0
1651476600000|2022-05-02 07:30:00|238.13|235.73|238.83|236.43|238.83|236.43|238.13|235.73|0
1651476610000|2022-05-02 07:30:10|239.04|236.64|239.25|236.85|239.25|236.85|238.97|236.57|0
1651476620000|2022-05-02 07:30:20|239.46|237.06|239.32|236.92|239.46|237.06|239.25|236.85|0
1651476630000|2022-05-02 07:30:30|239.95|237.55|240.58|238.18|240.58|238.18|239.95|237.55|0
1651476640000|2022-05-02 07:30:40|240.37|237.97|240.23|237.83|240.37|237.97|240.23|237.83|0
1651476650000|2022-05-02 07:30:50|240.86|238.46|241.92|239.52|241.92|239.52|240.86|238.46|0
1651476660000|2022-05-02 07:31:00|242.2|239.8|242.06|239.66|242.27|239.87|242.06|239.66|0
1651476670000|2022-05-02 07:31:10|242.49|240.09|243.48|241.08|243.48|241.08|242.48|240.08|0
1651476680000|2022-05-02 07:31:20|243.19|240.79|242.69|240.29|243.19|240.79|242.69|240.29|0
1651476690000|2022-05-02 07:31:30|242.48|240.08|243.12|240.72|243.12|240.72|242.48|240.08|0
1651476700000|2022-05-02 07:31:40|242.98|240.58|243.83|241.43|243.83|241.43|242.98|240.58|0
1651476710000|2022-05-02 07:31:50|243.76|241.36|243.47|241.07|243.76|241.36|243.47|241.07|0
1651476720000|2022-05-02 07:32:00|243.4|241|242.83|240.43|243.47|241.07|242.83|240.43|0
1651476730000|2022-05-02 07:32:10|242.63|240.23|242.34|239.94|242.63|240.23|241.7|239.3|0
1651476740000|2022-05-02 07:32:20|242.2|239.8|241.78|239.38|242.2|239.8|241.78|239.38|0
1651476750000|2022-05-02 07:32:30|241.92|239.52|241.5|239.1|241.92|239.52|241.5|239.1|0
1651476760000|2022-05-02 07:32:40|241.42|239.02|242.06|239.66|242.06|239.66|241.42|239.02|0
1651476770000|2022-05-02 07:32:50|242.2|239.8|242.2|239.8|242.2|239.8|241.92|239.52|0
1651476780000|2022-05-02 07:33:00|242.34|239.94|241.7|239.3|242.34|239.94|241.7|239.3|0
1651476790000|2022-05-02 07:33:10|241.99|239.59|242.55|240.15|242.83|240.43|241.99|239.59|0
1651476800000|2022-05-02 07:33:20|242.41|240.01|241.7|239.3|242.41|240.01|241.7|239.3|0
1651476810000|2022-05-02 07:33:30|241.28|238.88|241.35|238.95|241.5|239.1|241.28|238.88|0
1651476820000|2022-05-02 07:33:40|241.07|238.67|241.07|238.67|241.07|238.67|241|238.6|0
1651476830000|2022-05-02 07:33:50|241.35|238.95|241.35|238.95|241.56|239.16|241.35|238.95|0
1651476840000|2022-05-02 07:34:00|241.49|239.09|241.49|239.09|241.49|239.09|241.21|238.81|0
1651476850000|2022-05-02 07:34:10|241.42|239.02|241.35|238.95|241.56|239.16|241.28|238.88|0
1651476860000|2022-05-02 07:34:20|240.93|238.53|241.14|238.74|241.14|238.74|240.93|238.53|0
1651476870000|2022-05-02 07:34:30|241.07|238.67|241.7|239.3|241.7|239.3|241.07|238.67|0
1651476880000|2022-05-02 07:34:40|242.55|240.15|241.84|239.44|242.55|240.15|241.84|239.44|0
1651476890000|2022-05-02 07:34:50|242.2|239.8|242.2|239.8|242.34|239.94|242.2|239.8|0
1651476900000|2022-05-02 07:35:00|242.13|239.73|242.83|240.43|242.91|240.51|242.13|239.73|0
1651476910000|2022-05-02 07:35:10|242.48|240.08|242.83|240.43|242.83|240.43|242.48|240.08|0
1651476920000|2022-05-02 07:35:20|242.69|240.29|242.69|240.29|242.69|240.29|242.69|240.29|0
1651476930000|2022-05-02 07:35:30|242.62|240.22|242.48|240.08|242.62|240.22|242.27|239.87|0
1651476940000|2022-05-02 07:35:40|242.62|240.22|242.62|240.22|242.62|240.22|242.62|240.22|0
1651476950000|2022-05-02 07:35:50|242.27|239.87|242.41|240.01|242.62|240.22|242.27|239.87|0
1651476960000|2022-05-02 07:36:00|241.98|239.58|241.28|238.88|241.98|239.58|241.28|238.88|0
1651476970000|2022-05-02 07:36:10|241.35|238.95|241|238.6|241.35|238.95|241|238.6|0
1651476980000|2022-05-02 07:36:20|241.07|238.67|241.35|238.95|241.35|238.95|240.93|238.53|0
1651476990000|2022-05-02 07:36:30|241.21|238.81|240.93|238.53|241.21|238.81|240.79|238.39|0
1651477000000|2022-05-02 07:36:40|240.86|238.46|240.86|238.46|240.93|238.53|240.86|238.46|0
1651477010000|2022-05-02 07:36:50|240.93|238.53|240.93|238.53|240.93|238.53|240.86|238.46|0
1651477020000|2022-05-02 07:37:00|241.42|239.02|241.56|239.16|241.56|239.16|241.42|239.02|0
1651477030000|2022-05-02 07:37:10|241.42|239.02|240.86|238.46|241.42|239.02|240.86|238.46|0
1651477040000|2022-05-02 07:37:20|240.71|238.31|240.51|238.11|240.71|238.31|240.51|238.11|0
1651477050000|2022-05-02 07:37:30|240.37|237.97|240.37|237.97|240.57|238.17|240.37|237.97|0
1651477060000|2022-05-02 07:37:40|240.43|238.03|240.37|237.97|240.51|238.11|240.37|237.97|0
1651477070000|2022-05-02 07:37:50|239.8|237.4|240.01|237.61|240.15|237.75|239.8|237.4|0
1651477080000|2022-05-02 07:38:00|240.15|237.75|239.8|237.4|240.15|237.75|239.8|237.4|0
1651477090000|2022-05-02 07:38:10|239.66|237.26|239.59|237.19|239.8|237.4|239.59|237.19|0
1651477100000|2022-05-02 07:38:20|239.66|237.26|239.66|237.26|239.73|237.33|239.66|237.26|0
1651477110000|2022-05-02 07:38:30|239.59|237.19|239.52|237.12|239.59|237.19|239.52|237.12|0
1651477120000|2022-05-02 07:38:40|239.66|237.26|239.66|237.26|239.66|237.26|239.45|237.05|0
1651477130000|2022-05-02 07:38:50|239.73|237.33|239.59|237.19|239.73|237.33|239.59|237.19|0
1651477140000|2022-05-02 07:39:00|239.66|237.26|239.45|237.05|239.73|237.33|239.31|236.91|0
1651477150000|2022-05-02 07:39:10|239.59|237.19|239.73|237.33|239.73|237.33|239.59|237.19|0
1651477160000|2022-05-02 07:39:20|239.59|237.19|239.66|237.26|239.66|237.26|239.59|237.19|0
1651477170000|2022-05-02 07:39:30|239.73|237.33|240.01|237.61|240.15|237.75|239.73|237.33|0
1651477180000|2022-05-02 07:39:40|239.94|237.54|239.24|236.84|239.94|237.54|239.24|236.84|0
1651477190000|2022-05-02 07:39:50|239.17|236.77|238.89|236.49|239.17|236.77|238.89|236.49|0
1651477200000|2022-05-02 07:40:00|238.96|236.56|238.82|236.42|238.96|236.56|238.82|236.42|0
1651477210000|2022-05-02 07:40:10|238.89|236.49|238.96|236.56|238.96|236.56|238.54|236.14|0
1651477220000|2022-05-02 07:40:20|238.89|236.49|238.89|236.49|238.89|236.49|238.89|236.49|0
1651477230000|2022-05-02 07:40:30|239.03|236.63|239.03|236.63|239.03|236.63|238.89|236.49|0
1651477240000|2022-05-02 07:40:40|238.89|236.49|238.75|236.35|239.03|236.63|238.75|236.35|0
1651477250000|2022-05-02 07:40:50|238.89|236.49|239.45|237.05|239.52|237.12|238.89|236.49|0
1651477260000|2022-05-02 07:41:00|239.94|237.54|240.57|238.17|240.57|238.17|239.87|237.47|0
1651477270000|2022-05-02 07:41:10|240.5|238.1|239.73|237.33|240.5|238.1|239.73|237.33|0
1651477280000|2022-05-02 07:41:20|239.59|237.19|239.52|237.12|239.73|237.33|239.52|237.12|0
1651477290000|2022-05-02 07:41:30|239.59|237.19|239.52|237.12|239.66|237.26|239.52|237.12|0
1651477300000|2022-05-02 07:41:40|239.17|236.77|239.17|236.77|239.31|236.91|239.1|236.7|0
1651477310000|2022-05-02 07:41:50|239.59|237.19|239.59|237.19|239.73|237.33|239.59|237.19|0
1651477320000|2022-05-02 07:42:00|239.73|237.33|239.73|237.33|239.73|237.33|239.59|237.19|0
1651477330000|2022-05-02 07:42:10|240.01|237.61|239.87|237.47|240.01|237.61|239.87|237.47|0
1651477340000|2022-05-02 07:42:20|239.73|237.33|239.73|237.33|239.8|237.4|239.59|237.19|0
1651477360000|2022-05-02 07:42:40|240.15|237.75|239.94|237.54|240.22|237.82|239.94|237.54|0
1651477370000|2022-05-02 07:42:50|239.87|237.47|240.08|237.68|240.08|237.68|239.87|237.47|0
1651477380000|2022-05-02 07:43:00|240.01|237.61|239.1|236.7|240.01|237.61|239.1|236.7|0
1651477390000|2022-05-02 07:43:10|239.17|236.77|238.89|236.49|239.17|236.77|238.89|236.49|0
1651477400000|2022-05-02 07:43:20|238.82|236.42|238.89|236.49|238.89|236.49|238.82|236.42|0
1651477410000|2022-05-02 07:43:30|239.17|236.77|238.82|236.42|239.17|236.77|238.75|236.35|0
1651477420000|2022-05-02 07:43:40|238.75|236.35|238.47|236.07|238.75|236.35|238.4|236|0
1651477430000|2022-05-02 07:43:50|238.26|235.86|238.33|235.93|238.4|236|238.26|235.86|0
1651477440000|2022-05-02 07:44:00|238.75|236.35|238.96|236.56|238.96|236.56|238.68|236.28|0
1651477450000|2022-05-02 07:44:10|239.24|236.84|239.38|236.98|239.38|236.98|239.24|236.84|0
1651477460000|2022-05-02 07:44:20|239.24|236.84|239.31|236.91|239.31|236.91|239.24|236.84|0
1651477470000|2022-05-02 07:44:30|239.24|236.84|239.24|236.84|239.24|236.84|239.24|236.84|0
1651477480000|2022-05-02 07:44:40|238.82|236.42|238.68|236.28|238.82|236.42|238.68|236.28|0
1651477490000|2022-05-02 07:44:50|238.26|235.86|238.26|235.86|238.54|236.14|238.26|235.86|0
1651477500000|2022-05-02 07:45:00|238.33|235.93|238.26|235.86|238.33|235.93|238.26|235.86|0
1651477510000|2022-05-02 07:45:10|238.19|235.79|238.33|235.93|238.33|235.93|238.12|235.72|0
1651477520000|2022-05-02 07:45:20|238.54|236.14|238.6|236.2|238.6|236.2|238.54|236.14|0
1651477530000|2022-05-02 07:45:30|238.96|236.56|238.4|236|238.96|236.56|238.4|236|0
1651477540000|2022-05-02 07:45:40|238.54|236.14|238.82|236.42|238.88|236.48|238.54|236.14|0
1651477550000|2022-05-02 07:45:50|238.19|235.79|238.05|235.65|238.19|235.79|238.05|235.65|0
1651477560000|2022-05-02 07:46:00|238.32|235.92|238.12|235.72|238.32|235.92|238.12|235.72|0
1651477570000|2022-05-02 07:46:10|237.98|235.58|237.91|235.51|238.05|235.65|237.91|235.51|0
1651477580000|2022-05-02 07:46:20|238.26|235.86|238.68|236.28|238.68|236.28|238.26|235.86|0
1651477590000|2022-05-02 07:46:30|238.6|236.2|238.32|235.92|238.6|236.2|238.32|235.92|0
1651477600000|2022-05-02 07:46:40|238.4|236|238.18|235.78|238.4|236|238.18|235.78|0
1651477610000|2022-05-02 07:46:50|238.54|236.14|238.74|236.34|238.74|236.34|238.54|236.14|0
1651477620000|2022-05-02 07:47:00|238.82|236.42|239.02|236.62|239.02|236.62|238.82|236.42|0
1651477630000|2022-05-02 07:47:10|239.1|236.7|238.88|236.48|239.1|236.7|238.6|236.2|0
1651477640000|2022-05-02 07:47:20|238.82|236.42|238.6|236.2|238.82|236.42|238.54|236.14|0
1651477650000|2022-05-02 07:47:30|238.88|236.48|239.02|236.62|239.02|236.62|238.88|236.48|0
1651477660000|2022-05-02 07:47:40|238.96|236.56|239.3|236.9|239.3|236.9|238.96|236.56|0
1651477670000|2022-05-02 07:47:50|239.02|236.62|239.1|236.7|239.1|236.7|238.96|236.56|0
1651477680000|2022-05-02 07:48:00|238.82|236.42|238.68|236.28|238.82|236.42|238.46|236.06|0
1651477690000|2022-05-02 07:48:10|238.95|236.55|238.81|236.41|238.95|236.55|238.68|236.28|0
1651477700000|2022-05-02 07:48:20|238.68|236.28|238.54|236.14|238.81|236.41|238.54|236.14|0
1651477710000|2022-05-02 07:48:30|238.46|236.06|238.53|236.13|238.54|236.14|238.46|236.06|0
1651477720000|2022-05-02 07:48:40|238.46|236.06|238.6|236.2|238.6|236.2|238.46|236.06|0
1651477730000|2022-05-02 07:48:50|238.67|236.27|238.74|236.34|238.74|236.34|238.6|236.2|0
1651477740000|2022-05-02 07:49:00|238.53|236.13|238.67|236.27|238.74|236.34|238.53|236.13|0
1651477750000|2022-05-02 07:49:10|238.74|236.34|239.09|236.69|239.09|236.69|238.74|236.34|0
1651477760000|2022-05-02 07:49:20|239.3|236.9|239.37|236.97|239.44|237.04|239.3|236.9|0
1651477770000|2022-05-02 07:49:30|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1651477780000|2022-05-02 07:49:40|239.3|236.9|239.3|236.9|239.44|237.04|239.3|236.9|0
1651477790000|2022-05-02 07:49:50|239.16|236.76|239.23|236.83|239.23|236.83|239.09|236.69|0
1651477800000|2022-05-02 07:50:00|239.02|236.62|239.37|236.97|239.44|237.04|239.02|236.62|0
1651477810000|2022-05-02 07:50:10|239.44|237.04|239.44|237.04|239.44|237.04|239.37|236.97|0
1651477830000|2022-05-02 07:50:30|239.37|236.97|239.16|236.76|239.37|236.97|239.16|236.76|0
1651477840000|2022-05-02 07:50:40|239.44|237.04|239.02|236.62|239.44|237.04|239.02|236.62|0
1651477850000|2022-05-02 07:50:50|238.95|236.55|239.44|237.04|239.44|237.04|238.95|236.55|0
1651477860000|2022-05-02 07:51:00|239.37|236.97|239.02|236.62|239.37|236.97|239.02|236.62|0
1651477870000|2022-05-02 07:51:10|239.09|236.69|239.02|236.62|239.09|236.69|239.02|236.62|0
1651477880000|2022-05-02 07:51:20|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1651477890000|2022-05-02 07:51:30|239.02|236.62|239.23|236.83|239.3|236.9|239.02|236.62|0
1651477900000|2022-05-02 07:51:40|239.16|236.76|239.09|236.69|239.23|236.83|239.09|236.69|0
1651477910000|2022-05-02 07:51:50|238.88|236.48|238.53|236.13|238.88|236.48|238.53|236.13|0
1651477920000|2022-05-02 07:52:00|238.46|236.06|238.32|235.92|238.53|236.13|238.32|235.92|0
1651477930000|2022-05-02 07:52:10|238.18|235.78|238.18|235.78|238.18|235.78|237.9|235.5|0
1651477940000|2022-05-02 07:52:20|238.32|235.92|238.18|235.78|238.39|235.99|238.18|235.78|0
1651477950000|2022-05-02 07:52:30|238.32|235.92|238.39|235.99|238.39|235.99|238.32|235.92|0
1651477960000|2022-05-02 07:52:40|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1651477970000|2022-05-02 07:52:50|238.39|235.99|238.18|235.78|238.39|235.99|238.18|235.78|0
1651477980000|2022-05-02 07:53:00|238.04|235.64|238.6|236.2|238.6|236.2|238.04|235.64|0
1651477990000|2022-05-02 07:53:10|238.67|236.27|238.74|236.34|238.88|236.48|238.67|236.27|0
1651478000000|2022-05-02 07:53:20|238.81|236.41|239.02|236.62|239.02|236.62|238.81|236.41|0
1651478010000|2022-05-02 07:53:30|239.09|236.69|239.3|236.9|239.3|236.9|239.09|236.69|0
1651478020000|2022-05-02 07:53:40|239.72|237.32|239.72|237.32|239.72|237.32|239.58|237.18|0
1651478030000|2022-05-02 07:53:50|239.58|237.18|239.3|236.9|239.65|237.25|239.09|236.69|0
1651478040000|2022-05-02 07:54:00|239.16|236.76|239.23|236.83|239.23|236.83|239.16|236.76|0
1651478050000|2022-05-02 07:54:10|239.3|236.9|239.44|237.04|239.44|237.04|239.3|236.9|0
1651478060000|2022-05-02 07:54:20|239.37|236.97|239.51|237.11|239.58|237.18|239.37|236.97|0
1651478070000|2022-05-02 07:54:30|239.37|236.97|239.23|236.83|239.37|236.97|239.23|236.83|0
1651478080000|2022-05-02 07:54:40|239.16|236.76|238.95|236.55|239.16|236.76|238.95|236.55|0
1651478090000|2022-05-02 07:54:50|239.02|236.62|239.3|236.9|239.3|236.9|238.95|236.55|0
1651478100000|2022-05-02 07:55:00|238.88|236.48|238.04|235.64|238.88|236.48|238.04|235.64|0
1651478110000|2022-05-02 07:55:10|238.11|235.71|237.9|235.5|238.32|235.92|237.9|235.5|0
1651478120000|2022-05-02 07:55:20|237.76|235.36|237.76|235.36|237.83|235.43|237.76|235.36|0
1651478130000|2022-05-02 07:55:30|237.83|235.43|238.04|235.64|238.04|235.64|237.76|235.36|0
1651478140000|2022-05-02 07:55:40|238.11|235.71|238.25|235.85|238.25|235.85|238.11|235.71|0
1651478150000|2022-05-02 07:55:50|238.18|235.78|238.46|236.06|238.46|236.06|238.11|235.71|0
1651478160000|2022-05-02 07:56:00|238.32|235.92|238.46|236.06|238.46|236.06|238.32|235.92|0
1651478170000|2022-05-02 07:56:10|238.81|236.41|238.46|236.06|238.81|236.41|238.46|236.06|0
1651478180000|2022-05-02 07:56:20|238.32|235.92|238.25|235.85|238.39|235.99|238.25|235.85|0
1651478190000|2022-05-02 07:56:30|238.32|235.92|238.25|235.85|238.32|235.92|238.04|235.64|0
1651478200000|2022-05-02 07:56:40|238.11|235.71|238.25|235.85|238.25|235.85|238.11|235.71|0
1651478210000|2022-05-02 07:56:50|238.32|235.92|238.39|235.99|238.39|235.99|238.32|235.92|0
1651478220000|2022-05-02 07:57:00|238.46|236.06|238.87|236.47|238.87|236.47|238.46|236.06|0
1651478230000|2022-05-02 07:57:10|239.37|236.97|240.21|237.81|240.21|237.81|239.37|236.97|0
1651478240000|2022-05-02 07:57:20|240.77|238.37|241.19|238.79|241.19|238.79|240.77|238.37|0
1651478250000|2022-05-02 07:57:30|241.68|239.28|242.95|240.55|242.95|240.55|241.68|239.28|0
1651478260000|2022-05-02 07:57:40|243.74|241.34|244.02|241.62|244.02|241.62|243.74|241.34|0
1651478270000|2022-05-02 07:57:50|244.94|242.54|245.51|243.11|245.51|243.11|244.94|242.54|0
1651478280000|2022-05-02 07:58:00|245.44|243.04|247.08|244.68|247.08|244.68|245.44|243.04|0
1651478290000|2022-05-02 07:58:10|246.58|244.18|247.01|244.61|247.01|244.61|246.58|244.18|0
1651478300000|2022-05-02 07:58:20|247.22|244.82|247.44|245.04|247.44|245.04|247.22|244.82|0
1651478310000|2022-05-02 07:58:30|247.3|244.9|247.73|245.33|248.01|245.61|247.3|244.9|0
1651478320000|2022-05-02 07:58:40|247.87|245.47|248.01|245.61|248.01|245.61|247.87|245.47|0
1651478330000|2022-05-02 07:58:50|248.73|246.33|249.52|247.12|249.52|247.12|248.73|246.33|0
1651478340000|2022-05-02 07:59:00|249.59|247.19|250.38|247.98|250.38|247.98|249.59|247.19|0
1651478350000|2022-05-02 07:59:10|250.31|247.91|253.06|250.66|253.06|250.66|250.31|247.91|0
1651478360000|2022-05-02 07:59:20|255.1|252.7|253.94|251.54|255.1|252.7|253.42|251.02|0
1651478370000|2022-05-02 07:59:30|253.71|251.31|253.06|250.66|254.44|252.04|253.06|250.66|0
1651478380000|2022-05-02 07:59:40|253.13|250.73|250.24|247.84|253.13|250.73|250.24|247.84|0
1651478390000|2022-05-02 07:59:50|250.31|247.91|250.02|247.62|250.46|248.06|250.02|247.62|0
1651478400000|2022-05-02 08:00:00|249.95|247.55|249.81|247.41|249.95|247.55|249.66|247.26|0
1651478410000|2022-05-02 08:00:10|249.95|247.55|249.16|246.76|249.95|247.55|248.94|246.54|0
1651478420000|2022-05-02 08:00:20|248.37|245.97|249.45|247.05|249.45|247.05|248.37|245.97|0
1651478430000|2022-05-02 08:00:30|248.94|246.54|247.94|245.54|248.94|246.54|247.94|245.54|0
1651478440000|2022-05-02 08:00:40|247.01|244.61|246.08|243.68|247.01|244.61|246.08|243.68|0
1651478450000|2022-05-02 08:00:50|245.93|243.53|245.58|243.18|245.93|243.53|245.36|242.96|0
1651478460000|2022-05-02 08:01:00|245.79|243.39|245.22|242.82|246.22|243.82|245.22|242.82|0
1651478470000|2022-05-02 08:01:10|245.44|243.04|245.58|243.18|245.58|243.18|244.73|242.33|0
1651478480000|2022-05-02 08:01:20|245.36|242.96|244.37|241.97|245.58|243.18|244.37|241.97|0
1651478490000|2022-05-02 08:01:30|244.58|242.18|243.09|240.69|244.58|242.18|243.09|240.69|0
1651478500000|2022-05-02 08:01:40|243.66|241.26|243.31|240.91|243.8|241.4|243.31|240.91|0
1651478510000|2022-05-02 08:01:50|243.09|240.69|241.96|239.56|243.09|240.69|241.96|239.56|0
1651478520000|2022-05-02 08:02:00|241.75|239.35|242.24|239.84|242.24|239.84|241.75|239.35|0
1651478530000|2022-05-02 08:02:10|242.39|239.99|242.74|240.34|242.95|240.55|242.39|239.99|0
1651478540000|2022-05-02 08:02:20|242.81|240.41|242.81|240.41|243.02|240.62|242.67|240.27|0
1651478550000|2022-05-02 08:02:30|242.74|240.34|242.53|240.13|243.09|240.69|242.53|240.13|0
1651478560000|2022-05-02 08:02:40|242.88|240.48|242.95|240.55|243.23|240.83|242.88|240.48|0
1651478570000|2022-05-02 08:02:50|243.23|240.83|243.09|240.69|243.37|240.97|243.02|240.62|0
1651478580000|2022-05-02 08:03:00|243.23|240.83|243.37|240.97|243.37|240.97|243.02|240.62|0
1651478590000|2022-05-02 08:03:10|243.23|240.83|242.74|240.34|243.23|240.83|242.74|240.34|0
1651478600000|2022-05-02 08:03:20|242.6|240.2|243.09|240.69|243.09|240.69|242.6|240.2|0
1651478610000|2022-05-02 08:03:30|243.23|240.83|242.74|240.34|243.23|240.83|242.74|240.34|0
1651478620000|2022-05-02 08:03:40|242.18|239.78|242.17|239.77|242.18|239.78|241.89|239.49|0
1651478630000|2022-05-02 08:03:50|241.68|239.28|241.96|239.56|242.17|239.77|241.68|239.28|0
1651478640000|2022-05-02 08:04:00|241.89|239.49|241.75|239.35|241.89|239.49|241.61|239.21|0
1651478650000|2022-05-02 08:04:10|242.1|239.7|242.38|239.98|242.38|239.98|242.1|239.7|0
1651478660000|2022-05-02 08:04:20|242.6|240.2|241.96|239.56|242.81|240.41|241.96|239.56|0
1651478670000|2022-05-02 08:04:30|241.75|239.35|242.38|239.98|242.38|239.98|241.75|239.35|0
1651478680000|2022-05-02 08:04:40|242.74|240.34|242.32|239.92|242.74|240.34|242.32|239.92|0
1651478690000|2022-05-02 08:04:50|242.38|239.98|242.1|239.7|242.38|239.98|242.03|239.63|0
1651478700000|2022-05-02 08:05:00|242.74|240.34|242.81|240.41|243.02|240.62|242.74|240.34|0
1651478710000|2022-05-02 08:05:10|242.88|240.48|242.81|240.41|242.95|240.55|242.67|240.27|0
1651478720000|2022-05-02 08:05:20|242.74|240.34|242.74|240.34|242.95|240.55|242.74|240.34|0
1651478730000|2022-05-02 08:05:30|242.6|240.2|242.67|240.27|242.67|240.27|242.6|240.2|0
1651478740000|2022-05-02 08:05:40|242.66|240.26|243.09|240.69|243.09|240.69|242.66|240.26|0
1651478750000|2022-05-02 08:05:50|243.16|240.76|243.73|241.33|243.8|241.4|243.16|240.76|0
1651478760000|2022-05-02 08:06:00|243.87|241.47|244.15|241.75|244.15|241.75|243.87|241.47|0
1651478770000|2022-05-02 08:06:10|243.87|241.47|243.73|241.33|243.87|241.47|243.45|241.05|0
1651478780000|2022-05-02 08:06:20|243.8|241.4|244.15|241.75|244.15|241.75|243.8|241.4|0
1651478790000|2022-05-02 08:06:30|244.3|241.9|243.87|241.47|244.3|241.9|243.73|241.33|0
1651478800000|2022-05-02 08:06:40|243.94|241.54|243.65|241.25|243.94|241.54|243.59|241.19|0
1651478810000|2022-05-02 08:06:50|243.73|241.33|244.36|241.96|244.36|241.96|243.65|241.25|0
1651478820000|2022-05-02 08:07:00|244.15|241.75|244.58|242.18|244.58|242.18|244.15|241.75|0
1651478830000|2022-05-02 08:07:10|244.36|241.96|243.73|241.33|244.36|241.96|243.73|241.33|0
1651478840000|2022-05-02 08:07:20|243.44|241.04|243.16|240.76|243.44|241.04|242.88|240.48|0
1651478850000|2022-05-02 08:07:30|243.09|240.69|243.23|240.83|243.23|240.83|243.02|240.62|0
1651478860000|2022-05-02 08:07:40|244.01|241.61|244.08|241.68|244.15|241.75|244.01|241.61|0
1651478870000|2022-05-02 08:07:50|243.87|241.47|242.88|240.48|243.87|241.47|242.88|240.48|0
1651478880000|2022-05-02 08:08:00|242.74|240.34|242.52|240.12|242.74|240.34|242.45|240.05|0
1651478890000|2022-05-02 08:08:10|242.45|240.05|243.02|240.62|243.02|240.62|242.45|240.05|0
1651478900000|2022-05-02 08:08:20|242.74|240.34|241.96|239.56|242.74|240.34|241.96|239.56|0
1651478910000|2022-05-02 08:08:30|241.89|239.49|241.75|239.35|241.89|239.49|241.75|239.35|0
1651478920000|2022-05-02 08:08:40|242.17|239.77|242.03|239.63|242.66|240.26|242.03|239.63|0
1651478930000|2022-05-02 08:08:50|241.96|239.56|242.17|239.77|242.31|239.91|241.96|239.56|0
1651478940000|2022-05-02 08:09:00|241.89|239.49|242.17|239.77|242.17|239.77|241.89|239.49|0
1651478950000|2022-05-02 08:09:10|242.03|239.63|241.96|239.56|242.03|239.63|241.61|239.21|0
1651478960000|2022-05-02 08:09:20|241.61|239.21|241.32|238.92|241.67|239.27|241.32|238.92|0
1651478970000|2022-05-02 08:09:30|241.25|238.85|241.25|238.85|241.25|238.85|241.25|238.85|0
1651478980000|2022-05-02 08:09:40|241.04|238.64|241.32|238.92|241.32|238.92|240.97|238.57|0
1651478990000|2022-05-02 08:09:50|241.61|239.21|240.83|238.43|241.61|239.21|240.62|238.22|0
1651479000000|2022-05-02 08:10:00|240.97|238.57|241.32|238.92|241.32|238.92|240.97|238.57|0
1651479010000|2022-05-02 08:10:10|241.11|238.71|240.76|238.36|241.11|238.71|240.76|238.36|0
1651479020000|2022-05-02 08:10:20|240.62|238.22|240.48|238.08|240.62|238.22|240.48|238.08|0
1651479030000|2022-05-02 08:10:30|239.98|237.58|239.84|237.44|239.98|237.58|239.78|237.38|0
1651479040000|2022-05-02 08:10:40|239.56|237.16|239.64|237.24|239.64|237.24|239.36|236.96|0
1651479050000|2022-05-02 08:10:50|239.56|237.16|240.06|237.66|240.06|237.66|239.56|237.16|0
1651479060000|2022-05-02 08:11:00|240.34|237.94|240.62|238.22|240.62|238.22|240.34|237.94|0
1651479070000|2022-05-02 08:11:10|240.48|238.08|240.34|237.94|240.48|238.08|240.2|237.8|0
1651479080000|2022-05-02 08:11:20|240.41|238.01|240.12|237.72|240.41|238.01|240.06|237.66|0
1651479090000|2022-05-02 08:11:30|240.2|237.8|239.92|237.52|240.2|237.8|239.92|237.52|0
1651479100000|2022-05-02 08:11:40|240.06|237.66|240.55|238.15|240.55|238.15|240.06|237.66|0
1651479110000|2022-05-02 08:11:50|240.62|238.22|240.83|238.43|240.9|238.5|240.62|238.22|0
1651479120000|2022-05-02 08:12:00|241.39|238.99|241.6|239.2|241.6|239.2|241.39|238.99|0
1651479130000|2022-05-02 08:12:10|241.25|238.85|241.6|239.2|241.6|239.2|241.25|238.85|0
1651479140000|2022-05-02 08:12:20|241.53|239.13|241.67|239.27|241.67|239.27|241.53|239.13|0
1651479150000|2022-05-02 08:12:30|242.03|239.63|241.89|239.49|242.17|239.77|241.89|239.49|0
1651479160000|2022-05-02 08:12:40|241.46|239.06|241.53|239.13|241.53|239.13|241.32|238.92|0
1651479170000|2022-05-02 08:12:50|241.6|239.2|241.53|239.13|241.74|239.34|241.53|239.13|0
1651479180000|2022-05-02 08:13:00|241.67|239.27|241.32|238.92|241.67|239.27|241.32|238.92|0
1651479190000|2022-05-02 08:13:10|241.46|239.06|241.6|239.2|241.6|239.2|241.25|238.85|0
1651479200000|2022-05-02 08:13:20|241.67|239.27|242.17|239.77|242.17|239.77|241.6|239.2|0
1651479210000|2022-05-02 08:13:30|242.09|239.69|242.17|239.77|242.17|239.77|242.03|239.63|0
1651479220000|2022-05-02 08:13:40|242.23|239.83|242.03|239.63|242.23|239.83|242.03|239.63|0
1651479230000|2022-05-02 08:13:50|242.09|239.69|242.17|239.77|242.31|239.91|242.09|239.69|0
1651479240000|2022-05-02 08:14:00|242.31|239.91|242.17|239.77|242.31|239.91|242.09|239.69|0
1651479250000|2022-05-02 08:14:10|242.38|239.98|242.23|239.83|242.38|239.98|242.23|239.83|0
1651479260000|2022-05-02 08:14:20|242.17|239.77|242.23|239.83|242.23|239.83|241.95|239.55|0
1651479270000|2022-05-02 08:14:30|242.37|239.97|241.81|239.41|242.37|239.97|241.74|239.34|0
1651479280000|2022-05-02 08:14:40|242.02|239.62|241.88|239.48|242.02|239.62|241.81|239.41|0
1651479290000|2022-05-02 08:14:50|242.02|239.62|242.31|239.91|242.31|239.91|242.02|239.62|0
1651479300000|2022-05-02 08:15:00|242.37|239.97|244.01|241.61|244.01|241.61|242.37|239.97|0
1651479310000|2022-05-02 08:15:10|243.36|240.96|243.86|241.46|243.86|241.46|243.22|240.82|0
1651479320000|2022-05-02 08:15:20|244.15|241.75|244.43|242.03|244.43|242.03|244.15|241.75|0
1651479330000|2022-05-02 08:15:30|244.36|241.96|244.93|242.53|244.93|242.53|244.36|241.96|0
1651479340000|2022-05-02 08:15:40|245.57|243.17|245.35|242.95|245.57|243.17|245|242.6|0
1651479350000|2022-05-02 08:15:50|245.21|242.81|245.28|242.88|245.28|242.88|244.93|242.53|0
1651479360000|2022-05-02 08:16:00|244.78|242.38|244.78|242.38|245|242.6|244.78|242.38|0
1651479370000|2022-05-02 08:16:10|244.71|242.31|243.72|241.32|244.71|242.31|243.72|241.32|0
1651479380000|2022-05-02 08:16:20|243.65|241.25|244.07|241.67|244.07|241.67|243.65|241.25|0
1651479390000|2022-05-02 08:16:30|243.79|241.39|243.86|241.46|243.86|241.46|243.72|241.32|0
1651479400000|2022-05-02 08:16:40|244|241.6|244.15|241.75|244.57|242.17|244|241.6|0
1651479410000|2022-05-02 08:16:50|244.29|241.89|244.07|241.67|244.29|241.89|243.86|241.46|0
1651479420000|2022-05-02 08:17:00|243.86|241.46|243.86|241.46|244.15|241.75|243.86|241.46|0
1651479430000|2022-05-02 08:17:10|243.29|240.89|243.58|241.18|243.58|241.18|243.29|240.89|0
1651479440000|2022-05-02 08:17:20|243.5|241.1|243.72|241.32|243.72|241.32|243.5|241.1|0
1651479450000|2022-05-02 08:17:30|243.65|241.25|242.73|240.33|243.65|241.25|242.73|240.33|0
1651479460000|2022-05-02 08:17:40|242.45|240.05|242.23|239.83|242.45|240.05|242.23|239.83|0
1651479470000|2022-05-02 08:17:50|242.16|239.76|242.16|239.76|242.16|239.76|242.16|239.76|0
1651479480000|2022-05-02 08:18:00|242.09|239.69|241.81|239.41|242.09|239.69|241.6|239.2|0
1651479490000|2022-05-02 08:18:10|241.88|239.48|241.88|239.48|242.02|239.62|241.88|239.48|0
1651479500000|2022-05-02 08:18:20|241.52|239.12|241.52|239.12|241.6|239.2|241.52|239.12|0
1651479510000|2022-05-02 08:18:30|241.18|238.78|241.6|239.2|241.6|239.2|241.18|238.78|0
1651479520000|2022-05-02 08:18:40|241.67|239.27|241.88|239.48|241.88|239.48|241.6|239.2|0
1651479530000|2022-05-02 08:18:50|241.95|239.55|242.16|239.76|242.16|239.76|241.88|239.48|0
1651479540000|2022-05-02 08:19:00|241.95|239.55|242.02|239.62|242.02|239.62|241.88|239.48|0
1651479550000|2022-05-02 08:19:10|241.95|239.55|241.88|239.48|241.95|239.55|241.88|239.48|0
1651479560000|2022-05-02 08:19:20|241.74|239.34|241.95|239.55|241.95|239.55|241.74|239.34|0
1651479570000|2022-05-02 08:19:30|242.02|239.62|242.23|239.83|242.37|239.97|242.02|239.62|0
1651479580000|2022-05-02 08:19:40|242.44|240.04|242.87|240.47|242.87|240.47|242.44|240.04|0
1651479590000|2022-05-02 08:19:50|242.59|240.19|242.59|240.19|242.59|240.19|242.44|240.04|0
1651479600000|2022-05-02 08:20:00|242.87|240.47|243.36|240.96|243.36|240.96|242.87|240.47|0
1651479610000|2022-05-02 08:20:10|243.43|241.03|242.94|240.54|243.43|241.03|242.94|240.54|0
1651479620000|2022-05-02 08:20:20|242.79|240.39|242.44|240.04|242.79|240.39|242.44|240.04|0
1651479630000|2022-05-02 08:20:30|242.16|239.76|242.73|240.33|242.73|240.33|242.16|239.76|0
1651479640000|2022-05-02 08:20:40|242.58|240.18|242.51|240.11|242.65|240.25|242.51|240.11|0
1651479650000|2022-05-02 08:20:50|242.65|240.25|242.44|240.04|242.65|240.25|242.44|240.04|0
1651479660000|2022-05-02 08:21:00|242.23|239.83|241.88|239.48|242.23|239.83|241.88|239.48|0
1651479670000|2022-05-02 08:21:10|242.09|239.69|242.16|239.76|242.16|239.76|242.09|239.69|0
1651479680000|2022-05-02 08:21:20|242.09|239.69|241.88|239.48|242.09|239.69|241.88|239.48|0
1651479690000|2022-05-02 08:21:30|241.95|239.55|241.95|239.55|241.95|239.55|241.66|239.26|0
1651479700000|2022-05-02 08:21:40|241.88|239.48|242.09|239.69|242.09|239.69|241.88|239.48|0
1651479710000|2022-05-02 08:21:50|242.16|239.76|242.58|240.18|242.58|240.18|241.8|239.4|0
1651479720000|2022-05-02 08:22:00|242.44|240.04|242.37|239.97|242.58|240.18|242.37|239.97|0
1651479730000|2022-05-02 08:22:10|242.51|240.11|243.43|241.03|243.43|241.03|242.44|240.04|0
1651479740000|2022-05-02 08:22:20|243.57|241.17|244.07|241.67|244.14|241.74|243.57|241.17|0
1651479750000|2022-05-02 08:22:30|244.28|241.88|244.28|241.88|244.28|241.88|243.93|241.53|0
1651479760000|2022-05-02 08:22:40|243.86|241.46|243.5|241.1|243.86|241.46|243.5|241.1|0
1651479770000|2022-05-02 08:22:50|243.36|240.96|243.36|240.96|243.43|241.03|243.36|240.96|0
1651479780000|2022-05-02 08:23:00|243.29|240.89|243.43|241.03|243.5|241.1|243.29|240.89|0
1651479790000|2022-05-02 08:23:10|243.5|241.1|243.57|241.17|243.86|241.46|243.5|241.1|0
1651479800000|2022-05-02 08:23:20|243.15|240.75|243.29|240.89|243.29|240.89|243.15|240.75|0
1651479810000|2022-05-02 08:23:30|243.57|241.17|243.86|241.46|243.86|241.46|243.57|241.17|0
1651479820000|2022-05-02 08:23:40|244.14|241.74|244.42|242.02|244.57|242.17|244.14|241.74|0
1651479830000|2022-05-02 08:23:50|244.35|241.95|244|241.6|244.35|241.95|243.71|241.31|0
1651479840000|2022-05-02 08:24:00|244.14|241.74|243.86|241.46|244.14|241.74|243.86|241.46|0
1651479850000|2022-05-02 08:24:10|244.14|241.74|244.14|241.74|244.14|241.74|243.78|241.38|0
1651479860000|2022-05-02 08:24:20|244.28|241.88|244.71|242.31|244.71|242.31|244.28|241.88|0
1651479870000|2022-05-02 08:24:30|244.85|242.45|244.78|242.38|244.85|242.45|244.78|242.38|0
1651479880000|2022-05-02 08:24:40|244.92|242.52|245.13|242.73|245.13|242.73|244.85|242.45|0
1651479890000|2022-05-02 08:24:50|244.92|242.52|245.06|242.66|245.06|242.66|244.92|242.52|0
1651479900000|2022-05-02 08:25:00|245.13|242.73|245.34|242.94|245.34|242.94|245.13|242.73|0
1651479910000|2022-05-02 08:25:10|245.49|243.09|245.63|243.23|245.63|243.23|245.42|243.02|0
1651479920000|2022-05-02 08:25:20|245.77|243.37|245.34|242.94|245.77|243.37|245.34|242.94|0
1651479930000|2022-05-02 08:25:30|245.28|242.88|245.2|242.8|245.28|242.88|245.2|242.8|0
1651479940000|2022-05-02 08:25:40|244.63|242.23|244.77|242.37|244.85|242.45|244.63|242.23|0
1651479950000|2022-05-02 08:25:50|244.85|242.45|244.56|242.16|244.85|242.45|244.56|242.16|0
1651479960000|2022-05-02 08:26:00|244.42|242.02|244.42|242.02|244.56|242.16|244.42|242.02|0
1651479970000|2022-05-02 08:26:10|244.14|241.74|243.43|241.03|244.14|241.74|243.43|241.03|0
1651479980000|2022-05-02 08:26:20|243.29|240.89|243.21|240.81|243.57|241.17|243.21|240.81|0
1651479990000|2022-05-02 08:26:30|243.29|240.89|243.64|241.24|243.64|241.24|243.29|240.89|0
1651480000000|2022-05-02 08:26:40|243.78|241.38|244.21|241.81|244.21|241.81|243.78|241.38|0
1651480010000|2022-05-02 08:26:50|244.06|241.66|244.42|242.02|244.42|242.02|244.06|241.66|0
1651480020000|2022-05-02 08:27:00|244.35|241.95|244.42|242.02|244.42|242.02|244.28|241.88|0
1651480030000|2022-05-02 08:27:10|244.56|242.16|243.85|241.45|244.56|242.16|243.85|241.45|0
1651480040000|2022-05-02 08:27:20|243.57|241.17|243.14|240.74|243.57|241.17|243.14|240.74|0
1651480060000|2022-05-02 08:27:40|243.21|240.81|243.07|240.67|243.29|240.89|243.07|240.67|0
1651480070000|2022-05-02 08:27:50|243|240.6|242.79|240.39|243.14|240.74|242.79|240.39|0
1651480080000|2022-05-02 08:28:00|243.07|240.67|242.5|240.1|243.07|240.67|242.5|240.1|0
1651480090000|2022-05-02 08:28:10|242.44|240.04|242.86|240.46|242.86|240.46|242.44|240.04|0
1651480100000|2022-05-02 08:28:20|242.72|240.32|242.86|240.46|242.86|240.46|242.72|240.32|0
1651480110000|2022-05-02 08:28:30|242.93|240.53|242.86|240.46|242.93|240.53|242.86|240.46|0
1651480120000|2022-05-02 08:28:40|242.79|240.39|242.86|240.46|242.86|240.46|242.79|240.39|0
1651480130000|2022-05-02 08:28:50|242.93|240.53|243.43|241.03|243.43|241.03|242.93|240.53|0
1651480140000|2022-05-02 08:29:00|243.57|241.17|244.42|242.02|244.42|242.02|243.57|241.17|0
1651480150000|2022-05-02 08:29:10|244.28|241.88|244.28|241.88|244.28|241.88|244.28|241.88|0
1651480160000|2022-05-02 08:29:20|244.14|241.74|243.57|241.17|244.14|241.74|243.57|241.17|0
1651480170000|2022-05-02 08:29:30|243.85|241.45|243.78|241.38|243.85|241.45|243.71|241.31|0
1651480180000|2022-05-02 08:29:40|243.57|241.17|243.85|241.45|243.85|241.45|243.57|241.17|0
1651480190000|2022-05-02 08:29:50|243.78|241.38|243.85|241.45|243.85|241.45|243.57|241.17|0
1651480200000|2022-05-02 08:30:00|243.99|241.59|244.49|242.09|244.56|242.16|243.99|241.59|0
1651480210000|2022-05-02 08:30:10|244.56|242.16|245.41|243.01|245.56|243.16|244.56|242.16|0
1651480220000|2022-05-02 08:30:20|245.48|243.08|245.56|243.16|245.56|243.16|245.48|243.08|0
1651480230000|2022-05-02 08:30:30|244.99|242.59|245.13|242.73|245.13|242.73|244.99|242.59|0
1651480240000|2022-05-02 08:30:40|245.06|242.66|245.48|243.08|245.48|243.08|245.05|242.65|0
1651480250000|2022-05-02 08:30:50|245.56|243.16|245.27|242.87|245.7|243.3|245.27|242.87|0
1651480260000|2022-05-02 08:31:00|245.48|243.08|245.91|243.51|245.91|243.51|245.48|243.08|0
1651480270000|2022-05-02 08:31:10|246.05|243.65|245.98|243.58|246.05|243.65|245.98|243.58|0
1651480280000|2022-05-02 08:31:20|246.13|243.73|245.91|243.51|246.48|244.08|245.91|243.51|0
1651480290000|2022-05-02 08:31:30|245.7|243.3|245.98|243.58|246.13|243.73|245.7|243.3|0
1651480300000|2022-05-02 08:31:40|245.91|243.51|245.62|243.22|245.91|243.51|245.62|243.22|0
1651480310000|2022-05-02 08:31:50|245.7|243.3|246.05|243.65|246.27|243.87|245.7|243.3|0
1651480320000|2022-05-02 08:32:00|245.91|243.51|245.62|243.22|245.91|243.51|245.62|243.22|0
1651480330000|2022-05-02 08:32:10|245.7|243.3|245.91|243.51|245.91|243.51|245.7|243.3|0
1651480340000|2022-05-02 08:32:20|245.77|243.37|246.12|243.72|246.12|243.72|245.77|243.37|0
1651480350000|2022-05-02 08:32:30|246.05|243.65|246.34|243.94|246.62|244.22|246.05|243.65|0
1651480360000|2022-05-02 08:32:40|246.48|244.08|246.91|244.51|246.91|244.51|246.48|244.08|0
1651480370000|2022-05-02 08:32:50|246.84|244.44|246.91|244.51|246.91|244.51|246.84|244.44|0
1651480380000|2022-05-02 08:33:00|247.27|244.87|247.19|244.79|247.34|244.94|247.12|244.72|0
1651480390000|2022-05-02 08:33:10|246.76|244.36|246.48|244.08|246.76|244.36|246.41|244.01|0
1651480400000|2022-05-02 08:33:20|246.55|244.15|246.84|244.44|246.84|244.44|246.48|244.08|0
1651480410000|2022-05-02 08:33:30|246.7|244.3|247.05|244.65|247.05|244.65|246.7|244.3|0
1651480420000|2022-05-02 08:33:40|246.98|244.58|246.76|244.36|246.98|244.58|246.41|244.01|0
1651480430000|2022-05-02 08:33:50|246.62|244.22|246.55|244.15|246.62|244.22|246.48|244.08|0
1651480440000|2022-05-02 08:34:00|246.41|244.01|246.27|243.87|246.41|244.01|246.27|243.87|0
1651480450000|2022-05-02 08:34:10|246.41|244.01|246.62|244.22|246.69|244.29|246.41|244.01|0
1651480460000|2022-05-02 08:34:20|246.69|244.29|246.84|244.44|247.05|244.65|246.62|244.22|0
1651480470000|2022-05-02 08:34:30|246.98|244.58|246.84|244.44|246.98|244.58|246.84|244.44|0
1651480480000|2022-05-02 08:34:40|246.98|244.58|246.98|244.58|246.98|244.58|246.98|244.58|0
1651480490000|2022-05-02 08:34:50|246.84|244.44|246.91|244.51|246.91|244.51|246.84|244.44|0
1651480500000|2022-05-02 08:35:00|247.05|244.65|246.84|244.44|247.05|244.65|246.84|244.44|0
1651480510000|2022-05-02 08:35:10|246.69|244.29|246.55|244.15|247.19|244.79|246.55|244.15|0
1651480520000|2022-05-02 08:35:20|246.33|243.93|246.19|243.79|246.33|243.93|246.12|243.72|0
1651480530000|2022-05-02 08:35:30|246.12|243.72|245.98|243.58|246.12|243.72|245.98|243.58|0
1651480540000|2022-05-02 08:35:40|246.19|243.79|246.76|244.36|246.76|244.36|246.19|243.79|0
1651480550000|2022-05-02 08:35:50|246.84|244.44|246.84|244.44|246.84|244.44|246.19|243.79|0
1651480560000|2022-05-02 08:36:00|246.9|244.5|247.33|244.93|247.55|245.15|246.9|244.5|0
1651480570000|2022-05-02 08:36:10|247.19|244.79|247.33|244.93|247.33|244.93|247.19|244.79|0
1651480580000|2022-05-02 08:36:20|247.62|245.22|246.69|244.29|247.62|245.22|246.69|244.29|0
1651480590000|2022-05-02 08:36:30|246.84|244.44|246.62|244.22|246.84|244.44|246.48|244.08|0
1651480600000|2022-05-02 08:36:40|246.48|244.08|246.62|244.22|246.69|244.29|246.48|244.08|0
1651480610000|2022-05-02 08:36:50|246.69|244.29|246.9|244.5|246.9|244.5|246.62|244.22|0
1651480620000|2022-05-02 08:37:00|247.05|244.65|247.19|244.79|247.19|244.79|246.98|244.58|0
1651480630000|2022-05-02 08:37:10|247.05|244.65|246.98|244.58|247.05|244.65|246.98|244.58|0
1651480640000|2022-05-02 08:37:20|247.19|244.79|247.05|244.65|247.19|244.79|246.9|244.5|0
1651480650000|2022-05-02 08:37:30|247.19|244.79|247.33|244.93|247.48|245.08|247.19|244.79|0
1651480660000|2022-05-02 08:37:40|247.48|245.08|247.62|245.22|247.62|245.22|247.48|245.08|0
1651480670000|2022-05-02 08:37:50|247.55|245.15|247.33|244.93|247.55|245.15|247.33|244.93|0
1651480680000|2022-05-02 08:38:00|247.26|244.86|246.98|244.58|247.26|244.86|246.9|244.5|0
1651480690000|2022-05-02 08:38:10|247.05|244.65|246.98|244.58|247.05|244.65|246.9|244.5|0
1651480700000|2022-05-02 08:38:20|247.19|244.79|247.05|244.65|247.26|244.86|247.05|244.65|0
1651480710000|2022-05-02 08:38:30|246.9|244.5|246.9|244.5|246.98|244.58|246.9|244.5|0
1651480720000|2022-05-02 08:38:40|246.98|244.58|246.9|244.5|246.98|244.58|246.9|244.5|0
1651480730000|2022-05-02 08:38:50|246.98|244.58|246.9|244.5|246.98|244.58|246.9|244.5|0
1651480740000|2022-05-02 08:39:00|247.05|244.65|247.05|244.65|247.12|244.72|247.05|244.65|0
1651480750000|2022-05-02 08:39:10|246.98|244.58|247.33|244.93|247.33|244.93|246.98|244.58|0
1651480760000|2022-05-02 08:39:20|247.41|245.01|246.98|244.58|247.41|245.01|246.9|244.5|0
1651480770000|2022-05-02 08:39:30|247.04|244.64|246.98|244.58|247.04|244.64|246.9|244.5|0
1651480780000|2022-05-02 08:39:40|246.9|244.5|246.62|244.22|246.9|244.5|246.47|244.07|0
1651480790000|2022-05-02 08:39:50|246.47|244.07|246.62|244.22|246.62|244.22|246.47|244.07|0
1651480800000|2022-05-02 08:40:00|246.55|244.15|245.55|243.15|246.55|244.15|245.33|242.93|0
1651480810000|2022-05-02 08:40:10|245.47|243.07|245.76|243.36|245.76|243.36|245.47|243.07|0
1651480820000|2022-05-02 08:40:20|245.26|242.86|246.07|243.67|246.14|243.74|245.26|242.86|0
1651480830000|2022-05-02 08:40:30|246.21|243.81|246|243.6|246.21|243.81|246|243.6|0
1651480840000|2022-05-02 08:40:40|245.71|243.31|245.64|243.24|245.71|243.31|245.43|243.03|0
1651480850000|2022-05-02 08:40:50|245.5|243.1|244.58|242.18|245.5|243.1|244.58|242.18|0
1651480860000|2022-05-02 08:41:00|244.72|242.32|244.29|241.89|244.72|242.32|244.29|241.89|0
1651480870000|2022-05-02 08:41:10|244.22|241.82|244.22|241.82|244.22|241.82|244.08|241.68|0
1651480880000|2022-05-02 08:41:20|243.79|241.39|244.36|241.96|244.36|241.96|243.79|241.39|0
1651480890000|2022-05-02 08:41:30|244.43|242.03|244.22|241.82|244.43|242.03|244.22|241.82|0
1651480900000|2022-05-02 08:41:40|244.79|242.39|245.14|242.74|245.14|242.74|244.79|242.39|0
1651480910000|2022-05-02 08:41:50|245.07|242.67|244.79|242.39|245.35|242.95|244.79|242.39|0
1651480920000|2022-05-02 08:42:00|244.86|242.46|245.57|243.17|245.57|243.17|244.64|242.24|0
1651480930000|2022-05-02 08:42:10|245.64|243.24|245.78|243.38|245.78|243.38|245.64|243.24|0
1651480940000|2022-05-02 08:42:20|246.06|243.66|245.92|243.52|246.06|243.66|245.85|243.45|0
1651480950000|2022-05-02 08:42:30|245.85|243.45|246.21|243.81|246.21|243.81|245.85|243.45|0
1651480960000|2022-05-02 08:42:40|246.14|243.74|246.14|243.74|246.14|243.74|246.06|243.66|0
1651480970000|2022-05-02 08:42:50|246.21|243.81|246.56|244.16|246.56|244.16|246.21|243.81|0
1651480980000|2022-05-02 08:43:00|246.42|244.02|246.92|244.52|246.92|244.52|246.42|244.02|0
1651480990000|2022-05-02 08:43:10|247.13|244.73|247.56|245.16|247.56|245.16|247.13|244.73|0
1651481000000|2022-05-02 08:43:20|247.71|245.31|247.77|245.37|247.85|245.45|247.56|245.16|0
1651481010000|2022-05-02 08:43:30|247.71|245.31|247.99|245.59|248.06|245.66|247.71|245.31|0
1651481020000|2022-05-02 08:43:40|247.63|245.23|247.77|245.37|247.77|245.37|247.49|245.09|0
1651481030000|2022-05-02 08:43:50|247.71|245.31|247.92|245.52|247.92|245.52|247.71|245.31|0
1651481040000|2022-05-02 08:44:00|247.99|245.59|248.2|245.8|248.2|245.8|247.99|245.59|0
1651481050000|2022-05-02 08:44:10|247.99|245.59|247.34|244.94|247.99|245.59|247.2|244.8|0
1651481060000|2022-05-02 08:44:20|247.28|244.88|246.99|244.59|247.28|244.88|246.56|244.16|0
1651481070000|2022-05-02 08:44:30|247.06|244.66|246.63|244.23|247.06|244.66|246.63|244.23|0
1651481080000|2022-05-02 08:44:40|246.56|244.16|246.14|243.74|246.56|244.16|246.14|243.74|0
1651481090000|2022-05-02 08:44:50|246.35|243.95|246.14|243.74|246.42|244.02|246.14|243.74|0
1651481100000|2022-05-02 08:45:00|246.2|243.8|245.85|243.45|246.2|243.8|245.85|243.45|0
1651481110000|2022-05-02 08:45:10|246.06|243.66|246.2|243.8|246.2|243.8|245.99|243.59|0
1651481120000|2022-05-02 08:45:20|246.14|243.74|246.7|244.3|246.7|244.3|246.14|243.74|0
1651481130000|2022-05-02 08:45:30|246.56|244.16|246.7|244.3|246.7|244.3|246.56|244.16|0
1651481140000|2022-05-02 08:45:40|246.56|244.16|246.77|244.37|246.77|244.37|246.56|244.16|0
1651481150000|2022-05-02 08:45:50|246.63|244.23|246.06|243.66|246.63|244.23|246.06|243.66|0
1651481160000|2022-05-02 08:46:00|246.13|243.73|245.92|243.52|246.2|243.8|245.92|243.52|0
1651481170000|2022-05-02 08:46:10|245.99|243.59|246.28|243.88|246.28|243.88|245.99|243.59|0
1651481180000|2022-05-02 08:46:20|246.2|243.8|246.28|243.88|246.34|243.94|246.2|243.8|0
1651481190000|2022-05-02 08:46:30|246.42|244.02|246.42|244.02|246.42|244.02|246.28|243.88|0
1651481200000|2022-05-02 08:46:40|246.28|243.88|246.28|243.88|246.28|243.88|246.13|243.73|0
1651481210000|2022-05-02 08:46:50|246.42|244.02|246.42|244.02|246.42|244.02|246.42|244.02|0
1651481220000|2022-05-02 08:47:00|246.28|243.88|246.63|244.23|246.63|244.23|246.28|243.88|0
1651481230000|2022-05-02 08:47:10|246.7|244.3|246.63|244.23|246.7|244.3|246.42|244.02|0
1651481240000|2022-05-02 08:47:20|246.77|244.37|247.63|245.23|247.63|245.23|246.77|244.37|0
1651481250000|2022-05-02 08:47:30|247.56|245.16|247.27|244.87|247.56|245.16|247.27|244.87|0
1651481260000|2022-05-02 08:47:40|247.13|244.73|247.48|245.08|247.63|245.23|247.13|244.73|0
1651481270000|2022-05-02 08:47:50|247.34|244.94|247.2|244.8|247.34|244.94|247.2|244.8|0
1651481280000|2022-05-02 08:48:00|247.34|244.94|247.34|244.94|247.42|245.02|247.34|244.94|0
1651481290000|2022-05-02 08:48:10|247.42|245.02|247.42|245.02|247.48|245.08|247.42|245.02|0
1651481300000|2022-05-02 08:48:20|247.48|245.08|247.48|245.08|247.48|245.08|247.42|245.02|0
1651481310000|2022-05-02 08:48:30|247.27|244.87|247.27|244.87|247.27|244.87|247.27|244.87|0
1651481320000|2022-05-02 08:48:40|247.34|244.94|247.13|244.73|247.34|244.94|247.06|244.66|0
1651481330000|2022-05-02 08:48:50|247.06|244.66|246.77|244.37|247.06|244.66|246.7|244.3|0
1651481340000|2022-05-02 08:49:00|246.91|244.51|246.99|244.59|246.99|244.59|246.84|244.44|0
1651481350000|2022-05-02 08:49:10|247.06|244.66|246.99|244.59|247.13|244.73|246.99|244.59|0
1651481360000|2022-05-02 08:49:20|247.06|244.66|247.41|245.01|247.41|245.01|247.06|244.66|0
1651481370000|2022-05-02 08:49:30|247.34|244.94|247.41|245.01|247.41|245.01|247.34|244.94|0
1651481390000|2022-05-02 08:49:50|247.13|244.73|246.34|243.94|247.13|244.73|246.34|243.94|0
1651481400000|2022-05-02 08:50:00|246.63|244.23|246.99|244.59|246.99|244.59|246.63|244.23|0
1651481410000|2022-05-02 08:50:10|247.27|244.87|247.27|244.87|247.27|244.87|247.2|244.8|0
1651481420000|2022-05-02 08:50:20|247.41|245.01|246.99|244.59|247.41|245.01|246.99|244.59|0
1651481430000|2022-05-02 08:50:30|246.7|244.3|246.84|244.44|246.84|244.44|246.7|244.3|0
1651481440000|2022-05-02 08:50:40|247.13|244.73|247.27|244.87|247.27|244.87|247.13|244.73|0
1651481450000|2022-05-02 08:50:50|247.13|244.73|247.34|244.94|247.34|244.94|247.13|244.73|0
1651481460000|2022-05-02 08:51:00|247.41|245.01|248.27|245.87|248.27|245.87|247.41|245.01|0
1651481470000|2022-05-02 08:51:10|248.41|246.01|248.2|245.8|248.41|246.01|248.2|245.8|0
1651481480000|2022-05-02 08:51:20|247.84|245.44|247.91|245.51|247.91|245.51|247.84|245.44|0
1651481490000|2022-05-02 08:51:30|248.05|245.65|248.7|246.3|248.7|246.3|248.05|245.65|0
1651481500000|2022-05-02 08:51:40|248.91|246.51|248.91|246.51|248.91|246.51|248.91|246.51|0
1651481510000|2022-05-02 08:51:50|248.77|246.37|248.56|246.16|248.77|246.37|248.56|246.16|0
1651481520000|2022-05-02 08:52:00|248.27|245.87|248.56|246.16|248.56|246.16|248.27|245.87|0
1651481530000|2022-05-02 08:52:10|248.41|246.01|248.2|245.8|248.41|246.01|248.2|245.8|0
1651481540000|2022-05-02 08:52:20|247.56|245.16|247.62|245.22|247.91|245.51|247.56|245.16|0
1651481550000|2022-05-02 08:52:30|247.84|245.44|248.13|245.73|248.13|245.73|247.84|245.44|0
1651481560000|2022-05-02 08:52:40|248.41|246.01|248.7|246.3|248.84|246.44|248.41|246.01|0
1651481570000|2022-05-02 08:52:50|248.77|246.37|248.84|246.44|248.84|246.44|248.7|246.3|0
1651481580000|2022-05-02 08:53:00|248.7|246.3|248.84|246.44|248.84|246.44|248.7|246.3|0
1651481590000|2022-05-02 08:53:10|249.63|247.23|249.27|246.87|249.63|247.23|249.27|246.87|0
1651481600000|2022-05-02 08:53:20|249.42|247.02|249.7|247.3|249.7|247.3|249.2|246.8|0
1651481610000|2022-05-02 08:53:30|249.63|247.23|249.13|246.73|249.63|247.23|249.13|246.73|0
1651481620000|2022-05-02 08:53:40|249.2|246.8|248.98|246.58|249.2|246.8|248.98|246.58|0
1651481630000|2022-05-02 08:53:50|249.48|247.08|249.56|247.16|249.77|247.37|249.48|247.08|0
1651481640000|2022-05-02 08:54:00|249.48|247.08|249.63|247.23|249.63|247.23|249.48|247.08|0
1651481650000|2022-05-02 08:54:10|249.56|247.16|250.13|247.73|250.13|247.73|249.56|247.16|0
1651481660000|2022-05-02 08:54:20|250.28|247.88|250.06|247.66|250.28|247.88|250.06|247.66|0
1651481670000|2022-05-02 08:54:30|249.99|247.59|250.06|247.66|250.06|247.66|249.99|247.59|0
1651481680000|2022-05-02 08:54:40|249.99|247.59|250.28|247.88|250.28|247.88|249.91|247.51|0
1651481690000|2022-05-02 08:54:50|250.78|248.38|250.49|248.09|250.78|248.38|250.49|248.09|0
1651481700000|2022-05-02 08:55:00|250.35|247.95|250.13|247.73|250.42|248.02|250.13|247.73|0
1651481710000|2022-05-02 08:55:10|250.35|247.95|250.2|247.8|250.49|248.09|250.2|247.8|0
1651481720000|2022-05-02 08:55:20|250.06|247.66|250.06|247.66|250.13|247.73|250.06|247.66|0
1651481730000|2022-05-02 08:55:30|249.99|247.59|250.2|247.8|250.2|247.8|249.99|247.59|0
1651481740000|2022-05-02 08:55:40|250.63|248.23|251.06|248.66|251.06|248.66|250.63|248.23|0
1651481750000|2022-05-02 08:55:50|251.21|248.81|250.92|248.52|251.21|248.81|250.92|248.52|0
1651481760000|2022-05-02 08:56:00|251.14|248.74|251.14|248.74|251.14|248.74|251.06|248.66|0
1651481770000|2022-05-02 08:56:10|251.5|249.1|251.21|248.81|251.5|249.1|251.06|248.66|0
1651481780000|2022-05-02 08:56:20|251.06|248.66|250.71|248.31|251.06|248.66|250.71|248.31|0
1651481790000|2022-05-02 08:56:30|250.78|248.38|250.99|248.59|251.06|248.66|250.78|248.38|0
1651481800000|2022-05-02 08:56:40|250.71|248.31|250.85|248.45|250.85|248.45|250.56|248.16|0
1651481810000|2022-05-02 08:56:50|250.92|248.52|251.14|248.74|251.14|248.74|250.92|248.52|0
1651481820000|2022-05-02 08:57:00|251.06|248.66|251.28|248.88|251.5|249.1|251.06|248.66|0
1651481830000|2022-05-02 08:57:10|251.06|248.66|251.06|248.66|251.06|248.66|250.92|248.52|0
1651481840000|2022-05-02 08:57:20|250.99|248.59|251.35|248.95|251.35|248.95|250.99|248.59|0
1651481850000|2022-05-02 08:57:30|251.21|248.81|251.21|248.81|251.21|248.81|251.21|248.81|0
1651481860000|2022-05-02 08:57:40|251.35|248.95|251.28|248.88|251.35|248.95|250.92|248.52|0
1651481870000|2022-05-02 08:57:50|251.14|248.74|251.06|248.66|251.14|248.74|251.06|248.66|0
1651481880000|2022-05-02 08:58:00|251.14|248.74|250.71|248.31|251.35|248.95|250.71|248.31|0
1651481890000|2022-05-02 08:58:10|250.63|248.23|250.56|248.16|250.71|248.31|250.56|248.16|0
1651481900000|2022-05-02 08:58:20|250.71|248.31|250.71|248.31|250.77|248.37|250.71|248.31|0
1651481910000|2022-05-02 08:58:30|250.56|248.16|250.13|247.73|250.56|248.16|250.13|247.73|0
1651481920000|2022-05-02 08:58:40|250.2|247.8|249.62|247.22|250.2|247.8|249.62|247.22|0
1651481930000|2022-05-02 08:58:50|248.84|246.44|248.98|246.58|248.98|246.58|248.76|246.36|0
1651481940000|2022-05-02 08:59:00|248.84|246.44|248.98|246.58|248.98|246.58|248.84|246.44|0
1651481950000|2022-05-02 08:59:10|249.19|246.79|249.41|247.01|249.55|247.15|249.19|246.79|0
1651481960000|2022-05-02 08:59:20|249.55|247.15|249.55|247.15|249.55|247.15|249.55|247.15|0
1651481970000|2022-05-02 08:59:30|249.7|247.3|249.41|247.01|249.7|247.3|249.27|246.87|0
1651481980000|2022-05-02 08:59:40|249.12|246.72|248.69|246.29|249.12|246.72|248.69|246.29|0
1651481990000|2022-05-02 08:59:50|248.84|246.44|249.05|246.65|249.19|246.79|248.84|246.44|0
1651482000000|2022-05-02 09:00:00|248.98|246.58|248.69|246.29|248.98|246.58|248.69|246.29|0
1651482010000|2022-05-02 09:00:10|248.84|246.44|248.84|246.44|248.84|246.44|248.84|246.44|0
1651482020000|2022-05-02 09:00:20|248.76|246.36|248.76|246.36|248.84|246.44|248.76|246.36|0
1651482030000|2022-05-02 09:00:30|248.84|246.44|248.62|246.22|248.84|246.44|248.62|246.22|0
1651482040000|2022-05-02 09:00:40|248.55|246.15|248.41|246.01|248.55|246.15|248.41|246.01|0
1651482050000|2022-05-02 09:00:50|248.47|246.07|248.33|245.93|248.47|246.07|248.26|245.86|0
1651482060000|2022-05-02 09:01:00|248.19|245.79|248.26|245.86|248.26|245.86|248.19|245.79|0
1651482070000|2022-05-02 09:01:10|248.19|245.79|248.41|246.01|248.47|246.07|248.19|245.79|0
1651482080000|2022-05-02 09:01:20|248.47|246.07|248.33|245.93|248.47|246.07|248.33|245.93|0
1651482090000|2022-05-02 09:01:30|247.98|245.58|247.9|245.5|247.98|245.58|247.9|245.5|0
1651482100000|2022-05-02 09:01:40|247.76|245.36|247.4|245|247.9|245.5|247.4|245|0
1651482110000|2022-05-02 09:01:50|247.47|245.07|247.12|244.72|247.47|245.07|247.12|244.72|0
1651482120000|2022-05-02 09:02:00|247.26|244.86|247.33|244.93|247.33|244.93|247.26|244.86|0
1651482130000|2022-05-02 09:02:10|247.62|245.22|247.69|245.29|247.98|245.58|247.62|245.22|0
1651482140000|2022-05-02 09:02:20|247.62|245.22|247.61|245.21|247.62|245.22|247.33|244.93|0
1651482150000|2022-05-02 09:02:30|247.47|245.07|247.55|245.15|247.61|245.21|247.47|245.07|0
1651482160000|2022-05-02 09:02:40|247.47|245.07|247.33|244.93|247.47|245.07|247.19|244.79|0
1651482170000|2022-05-02 09:02:50|247.12|244.72|246.76|244.36|247.12|244.72|246.76|244.36|0
1651482180000|2022-05-02 09:03:00|246.55|244.15|246.47|244.07|246.55|244.15|246.47|244.07|0
1651482190000|2022-05-02 09:03:10|246.4|244|246.33|243.93|246.4|244|246.33|243.93|0
1651482200000|2022-05-02 09:03:20|246.47|244.07|246.4|244|246.47|244.07|246.4|244|0
1651482210000|2022-05-02 09:03:30|245.98|243.58|246.33|243.93|246.33|243.93|245.98|243.58|0
1651482220000|2022-05-02 09:03:40|246.19|243.79|246.26|243.86|246.26|243.86|246.19|243.79|0
1651482230000|2022-05-02 09:03:50|246.33|243.93|246.19|243.79|246.33|243.93|246.05|243.65|0
1651482240000|2022-05-02 09:04:00|246.26|243.86|246.33|243.93|246.33|243.93|246.26|243.86|0
1651482250000|2022-05-02 09:04:10|246.47|244.07|245.9|243.5|246.47|244.07|245.76|243.36|0
1651482260000|2022-05-02 09:04:20|246.05|243.65|245.9|243.5|246.05|243.65|245.9|243.5|0
1651482270000|2022-05-02 09:04:30|245.98|243.58|246.47|244.07|246.61|244.21|245.98|243.58|0
1651482280000|2022-05-02 09:04:40|246.4|244|246.47|244.07|246.47|244.07|246.4|244|0
1651482290000|2022-05-02 09:04:50|246.55|244.15|246.47|244.07|246.76|244.36|246.47|244.07|0
1651482300000|2022-05-02 09:05:00|246.55|244.15|246.97|244.57|246.97|244.57|246.55|244.15|0
1651482310000|2022-05-02 09:05:10|246.9|244.5|246.9|244.5|246.9|244.5|246.76|244.36|0
1651482320000|2022-05-02 09:05:20|245.65|243.25|245.22|242.82|245.65|243.25|245.22|242.82|0
1651482330000|2022-05-02 09:05:30|245.29|242.89|247.42|245.02|247.42|245.02|245.22|242.82|0
1651482340000|2022-05-02 09:05:40|247.35|244.95|247.14|244.74|247.35|244.95|247.14|244.74|0
1651482350000|2022-05-02 09:05:50|247.35|244.95|247.21|244.81|247.35|244.95|247.21|244.81|0
1651482360000|2022-05-02 09:06:00|247|244.6|246.92|244.52|247|244.6|246.92|244.52|0
1651482370000|2022-05-02 09:06:10|247|244.6|247.06|244.66|247.06|244.66|247|244.6|0
1651482380000|2022-05-02 09:06:20|246.92|244.52|247.21|244.81|247.21|244.81|246.92|244.52|0
1651482390000|2022-05-02 09:06:30|247.06|244.66|247.21|244.81|247.21|244.81|246.92|244.52|0
1651482400000|2022-05-02 09:06:40|247.63|245.23|247.71|245.31|247.77|245.37|247.63|245.23|0
1651482410000|2022-05-02 09:06:50|247.77|245.37|247.63|245.23|247.77|245.37|247.63|245.23|0
1651482420000|2022-05-02 09:07:00|247.71|245.31|247.28|244.88|247.71|245.31|247.28|244.88|0
1651482430000|2022-05-02 09:07:10|247.42|245.02|247.63|245.23|247.63|245.23|247.42|245.02|0
1651482440000|2022-05-02 09:07:20|247.56|245.16|247.63|245.23|247.63|245.23|247.49|245.09|0
1651482450000|2022-05-02 09:07:30|247.56|245.16|247.35|244.95|247.56|245.16|247.35|244.95|0
1651482460000|2022-05-02 09:07:40|247.42|245.02|247.35|244.95|247.42|245.02|247.35|244.95|0
1651482470000|2022-05-02 09:07:50|247.49|245.09|247.35|244.95|247.49|245.09|247.35|244.95|0
1651482480000|2022-05-02 09:08:00|246.92|244.52|246.78|244.38|246.92|244.52|246.78|244.38|0
1651482490000|2022-05-02 09:08:10|246.92|244.52|247.2|244.8|247.2|244.8|246.92|244.52|0
1651482500000|2022-05-02 09:08:20|247.35|244.95|247.63|245.23|247.63|245.23|247.35|244.95|0
1651482510000|2022-05-02 09:08:30|247.56|245.16|248.7|246.3|248.7|246.3|247.56|245.16|0
1651482520000|2022-05-02 09:08:40|248.63|246.23|248.56|246.16|248.63|246.23|248.34|245.94|0
1651482530000|2022-05-02 09:08:50|248.49|246.09|248.34|245.94|248.49|246.09|248.27|245.87|0
1651482540000|2022-05-02 09:09:00|248.2|245.8|248.34|245.94|248.34|245.94|248.2|245.8|0
1651482550000|2022-05-02 09:09:10|248.27|245.87|248.34|245.94|248.34|245.94|248.27|245.87|0
1651482560000|2022-05-02 09:09:20|248.42|246.02|248.77|246.37|248.77|246.37|248.42|246.02|0
1651482570000|2022-05-02 09:09:30|248.85|246.45|248.13|245.73|248.85|246.45|248.13|245.73|0
1651482580000|2022-05-02 09:09:40|248.42|246.02|248.27|245.87|248.42|246.02|248.2|245.8|0
1651482590000|2022-05-02 09:09:50|248.34|245.94|248.42|246.02|248.48|246.08|248.34|245.94|0
1651482600000|2022-05-02 09:10:00|248.48|246.08|247.63|245.23|248.48|246.08|247.49|245.09|0
1651482610000|2022-05-02 09:10:10|247.77|245.37|247.7|245.3|247.77|245.37|247.63|245.23|0
1651482620000|2022-05-02 09:10:20|247.49|245.09|246.99|244.59|247.49|245.09|246.99|244.59|0
1651482630000|2022-05-02 09:10:30|247.06|244.66|247.49|245.09|247.49|245.09|247.06|244.66|0
1651482640000|2022-05-02 09:10:40|247.42|245.02|247.34|244.94|247.42|245.02|247.34|244.94|0
1651482650000|2022-05-02 09:10:50|247.28|244.88|247.77|245.37|247.77|245.37|247.28|244.88|0
1651482660000|2022-05-02 09:11:00|247.85|245.45|247.84|245.44|247.85|245.45|247.84|245.44|0
1651482670000|2022-05-02 09:11:10|247.77|245.37|247.7|245.3|247.77|245.37|247.7|245.3|0
1651482680000|2022-05-02 09:11:20|247.63|245.23|247.77|245.37|247.77|245.37|247.63|245.23|0
1651482690000|2022-05-02 09:11:30|247.63|245.23|247.42|245.02|247.77|245.37|247.42|245.02|0
1651482700000|2022-05-02 09:11:40|247.34|244.94|247.2|244.8|247.34|244.94|247.2|244.8|0
1651482710000|2022-05-02 09:11:50|247.06|244.66|246.85|244.45|247.2|244.8|246.85|244.45|0
1651482720000|2022-05-02 09:12:00|246.92|244.52|246.35|243.95|246.92|244.52|246.35|243.95|0
1651482730000|2022-05-02 09:12:10|246.42|244.02|246.42|244.02|246.42|244.02|246.42|244.02|0
1651482740000|2022-05-02 09:12:20|246.35|243.95|246.35|243.95|246.42|244.02|246.35|243.95|0
1651482750000|2022-05-02 09:12:30|246.49|244.09|246.21|243.81|246.49|244.09|246.21|243.81|0
1651482760000|2022-05-02 09:12:40|245.85|243.45|245.64|243.24|245.85|243.45|245.64|243.24|0
1651482770000|2022-05-02 09:12:50|245.78|243.38|245.78|243.38|245.92|243.52|245.78|243.38|0
1651482780000|2022-05-02 09:13:00|245.5|243.1|245.5|243.1|245.64|243.24|245.5|243.1|0
1651482790000|2022-05-02 09:13:10|245.57|243.17|245.78|243.38|245.78|243.38|245.57|243.17|0
1651482800000|2022-05-02 09:13:20|245.85|243.45|246.06|243.66|246.14|243.74|245.85|243.45|0
1651482810000|2022-05-02 09:13:30|246.14|243.74|246.2|243.8|246.2|243.8|246.14|243.74|0
1651482820000|2022-05-02 09:13:40|246.35|243.95|246.7|244.3|246.7|244.3|246.35|243.95|0
1651482830000|2022-05-02 09:13:50|246.63|244.23|246.63|244.23|246.91|244.51|246.63|244.23|0
1651482840000|2022-05-02 09:14:00|246.49|244.09|246.49|244.09|246.56|244.16|246.49|244.09|0
1651482850000|2022-05-02 09:14:10|246.77|244.37|246.77|244.37|246.77|244.37|246.77|244.37|0
1651482860000|2022-05-02 09:14:20|246.91|244.51|247.06|244.66|247.06|244.66|246.91|244.51|0
1651482870000|2022-05-02 09:14:30|247.27|244.87|246.91|244.51|247.34|244.94|246.91|244.51|0
1651482880000|2022-05-02 09:14:40|246.77|244.37|246.63|244.23|246.77|244.37|246.63|244.23|0
1651482890000|2022-05-02 09:14:50|247.06|244.66|247.06|244.66|247.13|244.73|247.06|244.66|0
1651482900000|2022-05-02 09:15:00|247.13|244.73|247.06|244.66|247.13|244.73|246.91|244.51|0
1651482910000|2022-05-02 09:15:10|247.2|244.8|247.27|244.87|247.27|244.87|247.2|244.8|0
1651482920000|2022-05-02 09:15:20|247.34|244.94|247.34|244.94|247.34|244.94|247.34|244.94|0
1651482930000|2022-05-02 09:15:30|247.27|244.87|247.34|244.94|247.34|244.94|247.2|244.8|0
1651482940000|2022-05-02 09:15:40|247.27|244.87|247.2|244.8|247.27|244.87|247.2|244.8|0
1651482950000|2022-05-02 09:15:50|247.13|244.73|246.91|244.51|247.13|244.73|246.91|244.51|0
1651482960000|2022-05-02 09:16:00|246.84|244.44|246.77|244.37|246.84|244.44|246.7|244.3|0
1651482970000|2022-05-02 09:16:10|247.13|244.73|246.99|244.59|247.13|244.73|246.99|244.59|0
1651482980000|2022-05-02 09:16:20|247.13|244.73|246.84|244.44|247.13|244.73|246.84|244.44|0
1651482990000|2022-05-02 09:16:30|246.91|244.51|246.63|244.23|246.91|244.51|246.63|244.23|0
1651483000000|2022-05-02 09:16:40|246.77|244.37|246.49|244.09|246.77|244.37|246.49|244.09|0
1651483010000|2022-05-02 09:16:50|246.42|244.02|246.34|243.94|246.42|244.02|246.34|243.94|0
1651483020000|2022-05-02 09:17:00|246.2|243.8|245.63|243.23|246.2|243.8|245.63|243.23|0
1651483030000|2022-05-02 09:17:10|245.57|243.17|245.21|242.81|245.63|243.23|245.21|242.81|0
1651483040000|2022-05-02 09:17:20|245.35|242.95|245.35|242.95|245.49|243.09|245.21|242.81|0
1651483050000|2022-05-02 09:17:30|245.28|242.88|245.35|242.95|245.35|242.95|245.21|242.81|0
1651483060000|2022-05-02 09:17:40|245.78|243.38|245.85|243.45|245.85|243.45|245.78|243.38|0
1651483070000|2022-05-02 09:17:50|245.78|243.38|246.34|243.94|246.34|243.94|245.78|243.38|0
1651483080000|2022-05-02 09:18:00|246.42|244.02|246.56|244.16|246.56|244.16|246.42|244.02|0
1651483090000|2022-05-02 09:18:10|246.27|243.87|246.48|244.08|246.48|244.08|246.2|243.8|0
1651483100000|2022-05-02 09:18:20|246.42|244.02|246.48|244.08|246.48|244.08|246.42|244.02|0
1651483110000|2022-05-02 09:18:30|246.63|244.23|246.77|244.37|246.77|244.37|246.63|244.23|0
1651483120000|2022-05-02 09:18:40|247.05|244.65|246.84|244.44|247.05|244.65|246.84|244.44|0
1651483130000|2022-05-02 09:18:50|246.77|244.37|246.7|244.3|246.77|244.37|246.63|244.23|0
1651483140000|2022-05-02 09:19:00|246.63|244.23|246.48|244.08|246.63|244.23|246.27|243.87|0
1651483150000|2022-05-02 09:19:10|246.34|243.94|246.13|243.73|246.34|243.94|246.13|243.73|0
1651483160000|2022-05-02 09:19:20|245.99|243.59|245.92|243.52|246.06|243.66|245.92|243.52|0
1651483170000|2022-05-02 09:19:30|246.06|243.66|246.48|244.08|246.48|244.08|246.06|243.66|0
1651483180000|2022-05-02 09:19:40|246.56|244.16|246.63|244.23|246.63|244.23|246.48|244.08|0
1651483190000|2022-05-02 09:19:50|246.84|244.44|247.34|244.94|247.34|244.94|246.84|244.44|0
1651483200000|2022-05-02 09:20:00|247.48|245.08|247.34|244.94|247.48|245.08|247.34|244.94|0
1651483210000|2022-05-02 09:20:10|247.55|245.15|247.41|245.01|247.55|245.15|247.41|245.01|0
1651483220000|2022-05-02 09:20:20|247.48|245.08|247.34|244.94|247.48|245.08|247.27|244.87|0
1651483230000|2022-05-02 09:20:30|247.13|244.73|246.91|244.51|247.41|245.01|246.91|244.51|0
1651483240000|2022-05-02 09:20:40|246.98|244.58|246.77|244.37|246.98|244.58|246.77|244.37|0
1651483250000|2022-05-02 09:20:50|246.84|244.44|247.05|244.65|247.34|244.94|246.84|244.44|0
1651483260000|2022-05-02 09:21:00|247.12|244.72|246.91|244.51|247.12|244.72|246.91|244.51|0
1651483270000|2022-05-02 09:21:10|247.05|244.65|247.41|245.01|247.41|245.01|246.98|244.58|0
1651483280000|2022-05-02 09:21:20|247.69|245.29|247.19|244.79|247.69|245.29|247.19|244.79|0
1651483290000|2022-05-02 09:21:30|247.05|244.65|247.19|244.79|247.19|244.79|247.05|244.65|0
1651483300000|2022-05-02 09:21:40|247.33|244.93|247.33|244.93|247.33|244.93|247.33|244.93|0
1651483310000|2022-05-02 09:21:50|247.48|245.08|247.55|245.15|247.62|245.22|247.48|245.08|0
1651483320000|2022-05-02 09:22:00|247.62|245.22|247.48|245.08|247.76|245.36|247.48|245.08|0
1651483330000|2022-05-02 09:22:10|247.19|244.79|247.19|244.79|247.19|244.79|247.05|244.65|0
1651483340000|2022-05-02 09:22:20|247.05|244.65|247.19|244.79|247.19|244.79|247.05|244.65|0
1651483350000|2022-05-02 09:22:30|246.48|244.08|246.2|243.8|246.48|244.08|246.06|243.66|0
1651483360000|2022-05-02 09:22:40|246.48|244.08|246.34|243.94|246.48|244.08|246.2|243.8|0
1651483370000|2022-05-02 09:22:50|246.27|243.87|246.2|243.8|246.27|243.87|246.2|243.8|0
1651483380000|2022-05-02 09:23:00|246.27|243.87|246.05|243.65|246.27|243.87|245.77|243.37|0
1651483390000|2022-05-02 09:23:10|246.2|243.8|246.2|243.8|246.2|243.8|246.13|243.73|0
1651483400000|2022-05-02 09:23:20|246.05|243.65|246.2|243.8|246.2|243.8|245.91|243.51|0
1651483420000|2022-05-02 09:23:40|245.77|243.37|245.99|243.59|245.99|243.59|245.77|243.37|0
1651483430000|2022-05-02 09:23:50|245.77|243.37|245.77|243.37|245.77|243.37|245.77|243.37|0
1651483440000|2022-05-02 09:24:00|245.91|243.51|245.91|243.51|245.91|243.51|245.84|243.44|0
1651483450000|2022-05-02 09:24:10|245.77|243.37|245.14|242.74|245.77|243.37|245.14|242.74|0
1651483460000|2022-05-02 09:24:20|244.64|242.24|244.85|242.45|244.85|242.45|244.64|242.24|0
1651483470000|2022-05-02 09:24:30|244.99|242.59|245.06|242.66|245.28|242.88|244.99|242.59|0
1651483480000|2022-05-02 09:24:40|244.92|242.52|244.78|242.38|244.99|242.59|244.78|242.38|0
1651483490000|2022-05-02 09:24:50|244.92|242.52|244.64|242.24|244.92|242.52|244.5|242.1|0
1651483500000|2022-05-02 09:25:00|244.5|242.1|244.35|241.95|244.5|242.1|244.35|241.95|0
1651483510000|2022-05-02 09:25:10|244.15|241.75|243.86|241.46|244.15|241.75|243.79|241.39|0
1651483520000|2022-05-02 09:25:20|244.15|241.75|244.43|242.03|244.43|242.03|244.15|241.75|0
1651483530000|2022-05-02 09:25:30|244.35|241.95|244.21|241.81|244.43|242.03|244.21|241.81|0
1651483540000|2022-05-02 09:25:40|244.29|241.89|244.07|241.67|244.29|241.89|243.93|241.53|0
1651483550000|2022-05-02 09:25:50|244.15|241.75|244.21|241.81|244.21|241.81|244.15|241.75|0
1651483560000|2022-05-02 09:26:00|244.57|242.17|244.35|241.95|244.57|242.17|244.21|241.81|0
1651483570000|2022-05-02 09:26:10|244.57|242.17|244.5|242.1|244.57|242.17|244.21|241.81|0
1651483580000|2022-05-02 09:26:20|244.64|242.24|244.71|242.31|244.71|242.31|244.5|242.1|0
1651483590000|2022-05-02 09:26:30|244.78|242.38|244.99|242.59|244.99|242.59|244.78|242.38|0
1651483600000|2022-05-02 09:26:40|244.78|242.38|244.07|241.67|244.85|242.45|244.07|241.67|0
1651483610000|2022-05-02 09:26:50|244.21|241.81|244.21|241.81|244.29|241.89|244.07|241.67|0
1651483620000|2022-05-02 09:27:00|244.29|241.89|244.29|241.89|244.35|241.95|244.29|241.89|0
1651483630000|2022-05-02 09:27:10|244.21|241.81|244.21|241.81|244.29|241.89|244.21|241.81|0
1651483640000|2022-05-02 09:27:20|243.86|241.46|243.79|241.39|243.86|241.46|243.79|241.39|0
1651483650000|2022-05-02 09:27:30|243.93|241.53|243.72|241.32|243.93|241.53|243.72|241.32|0
1651483660000|2022-05-02 09:27:40|243.79|241.39|243.72|241.32|243.86|241.46|243.72|241.32|0
1651483670000|2022-05-02 09:27:50|243.37|240.97|243.51|241.11|243.51|241.11|243.37|240.97|0
1651483680000|2022-05-02 09:28:00|243.37|240.97|243.3|240.9|243.37|240.97|243.3|240.9|0
1651483690000|2022-05-02 09:28:10|243.22|240.82|243.22|240.82|243.3|240.9|243.22|240.82|0
1651483700000|2022-05-02 09:28:20|243.08|240.68|243.16|240.76|243.16|240.76|243.08|240.68|0
1651483710000|2022-05-02 09:28:30|243.22|240.82|243.16|240.76|243.22|240.82|243.16|240.76|0
1651483720000|2022-05-02 09:28:40|243.08|240.68|243.16|240.76|243.16|240.76|243.08|240.68|0
1651483730000|2022-05-02 09:28:50|243.22|240.82|243.08|240.68|243.22|240.82|243.08|240.68|0
1651483740000|2022-05-02 09:29:00|243.16|240.76|243.36|240.96|243.36|240.96|243.08|240.68|0
1651483750000|2022-05-02 09:29:10|243.51|241.11|243.44|241.04|243.51|241.11|243.36|240.96|0
1651483760000|2022-05-02 09:29:20|243.36|240.96|243.79|241.39|243.79|241.39|243.36|240.96|0
1651483770000|2022-05-02 09:29:30|244|241.6|244.35|241.95|244.49|242.09|244|241.6|0
1651483780000|2022-05-02 09:29:40|244.49|242.09|244.35|241.95|244.49|242.09|244.35|241.95|0
1651483790000|2022-05-02 09:29:50|244.49|242.09|244.49|242.09|244.49|242.09|244.42|242.02|0
1651483800000|2022-05-02 09:30:00|244.35|241.95|244.42|242.02|244.42|242.02|244.35|241.95|0
1651483810000|2022-05-02 09:30:10|244.57|242.17|244.07|241.67|244.57|242.17|244.07|241.67|0
1651483830000|2022-05-02 09:30:30|244.28|241.88|244.85|242.45|244.85|242.45|244.28|241.88|0
1651483840000|2022-05-02 09:30:40|244.63|242.23|244.35|241.95|244.92|242.52|244.35|241.95|0
1651483850000|2022-05-02 09:30:50|244.28|241.88|244.21|241.81|244.28|241.88|244.21|241.81|0
1651483860000|2022-05-02 09:31:00|244.35|241.95|244.35|241.95|244.35|241.95|244.28|241.88|0
1651483870000|2022-05-02 09:31:10|244.28|241.88|244.07|241.67|244.28|241.88|244.07|241.67|0
1651483880000|2022-05-02 09:31:20|243.93|241.53|243.36|240.96|243.93|241.53|243.36|240.96|0
1651483890000|2022-05-02 09:31:30|243.44|241.04|243.5|241.1|243.5|241.1|243.44|241.04|0
1651483900000|2022-05-02 09:31:40|243.64|241.24|243.5|241.1|243.64|241.24|243.5|241.1|0
1651483910000|2022-05-02 09:31:50|243.64|241.24|243.64|241.24|243.64|241.24|243.64|241.24|0
1651483920000|2022-05-02 09:32:00|243.78|241.38|243.93|241.53|243.93|241.53|243.78|241.38|0
1651483930000|2022-05-02 09:32:10|243.86|241.46|244.14|241.74|244.14|241.74|243.78|241.38|0
1651483940000|2022-05-02 09:32:20|244.21|241.81|244.21|241.81|244.28|241.88|244.21|241.81|0
1651483950000|2022-05-02 09:32:30|243.93|241.53|243.93|241.53|244|241.6|243.93|241.53|0
1651483960000|2022-05-02 09:32:40|243.78|241.38|243.78|241.38|243.78|241.38|243.78|241.38|0
1651483970000|2022-05-02 09:32:50|243.92|241.52|243.92|241.52|243.92|241.52|243.78|241.38|0
1651483980000|2022-05-02 09:33:00|243.78|241.38|243.36|240.96|243.78|241.38|243.36|240.96|0
1651483990000|2022-05-02 09:33:10|243.22|240.82|243.29|240.89|243.29|240.89|243.08|240.68|0
1651484000000|2022-05-02 09:33:20|243.22|240.82|243.5|241.1|243.5|241.1|243.22|240.82|0
1651484010000|2022-05-02 09:33:30|243.64|241.24|243.86|241.46|243.86|241.46|243.64|241.24|0
1651484020000|2022-05-02 09:33:40|244|241.6|243.86|241.46|244|241.6|243.86|241.46|0
1651484030000|2022-05-02 09:33:50|243.64|241.24|243.64|241.24|243.78|241.38|243.64|241.24|0
1651484040000|2022-05-02 09:34:00|243.57|241.17|243.57|241.17|243.57|241.17|243.5|241.1|0
1651484050000|2022-05-02 09:34:10|243.5|241.1|243.64|241.24|243.64|241.24|243.5|241.1|0
1651484060000|2022-05-02 09:34:20|243.78|241.38|243.71|241.31|243.78|241.38|243.71|241.31|0
1651484070000|2022-05-02 09:34:30|243.22|240.82|243.08|240.68|243.22|240.82|243.01|240.61|0
1651484080000|2022-05-02 09:34:40|243.22|240.82|243.22|240.82|243.22|240.82|243.22|240.82|0
1651484090000|2022-05-02 09:34:50|243.43|241.03|243.36|240.96|243.5|241.1|243.36|240.96|0
1651484100000|2022-05-02 09:35:00|243.22|240.82|242.52|240.12|243.22|240.82|242.37|239.97|0
1651484110000|2022-05-02 09:35:10|242.59|240.19|242.73|240.33|242.73|240.33|242.59|240.19|0
1651484120000|2022-05-02 09:35:20|242.8|240.4|242.8|240.4|242.87|240.47|242.8|240.4|0
1651484130000|2022-05-02 09:35:30|242.94|240.54|242.59|240.19|242.94|240.54|242.59|240.19|0
1651484140000|2022-05-02 09:35:40|242.73|240.33|242.66|240.26|242.73|240.33|242.66|240.26|0
1651484150000|2022-05-02 09:35:50|242.8|240.4|242.73|240.33|242.8|240.4|242.73|240.33|0
1651484160000|2022-05-02 09:36:00|242.66|240.26|242.51|240.11|242.66|240.26|242.37|239.97|0
1651484170000|2022-05-02 09:36:10|242.73|240.33|242.65|240.25|242.8|240.4|242.65|240.25|0
1651484180000|2022-05-02 09:36:20|242.8|240.4|242.94|240.54|242.94|240.54|242.8|240.4|0
1651484190000|2022-05-02 09:36:30|242.87|240.47|243.22|240.82|243.36|240.96|242.87|240.47|0
1651484200000|2022-05-02 09:36:40|243.29|240.89|243.64|241.24|243.64|241.24|243.29|240.89|0
1651484210000|2022-05-02 09:36:50|243.5|241.1|243.22|240.82|243.5|241.1|243.22|240.82|0
1651484220000|2022-05-02 09:37:00|242.87|240.47|242.65|240.25|242.87|240.47|242.65|240.25|0
1651484230000|2022-05-02 09:37:10|242.51|240.11|242.37|239.97|242.51|240.11|242.37|239.97|0
1651484240000|2022-05-02 09:37:20|242.17|239.77|242.79|240.39|242.79|240.39|242.17|239.77|0
1651484250000|2022-05-02 09:37:30|242.65|240.25|242.93|240.53|242.93|240.53|242.65|240.25|0
1651484260000|2022-05-02 09:37:40|243.15|240.75|242.73|240.33|243.15|240.75|242.73|240.33|0
1651484270000|2022-05-02 09:37:50|243.15|240.75|243.08|240.68|243.15|240.75|243.08|240.68|0
1651484280000|2022-05-02 09:38:00|242.87|240.47|242.87|240.47|242.87|240.47|242.87|240.47|0
1651484290000|2022-05-02 09:38:10|242.79|240.39|243.15|240.75|243.15|240.75|242.79|240.39|0
1651484300000|2022-05-02 09:38:20|243.07|240.67|243.07|240.67|243.22|240.82|243.07|240.67|0
1651484310000|2022-05-02 09:38:30|243.01|240.61|243.36|240.96|243.36|240.96|243.01|240.61|0
1651484320000|2022-05-02 09:38:40|243.22|240.82|243.07|240.67|243.22|240.82|243.01|240.61|0
1651484330000|2022-05-02 09:38:50|242.93|240.53|242.79|240.39|242.93|240.53|242.79|240.39|0
1651484340000|2022-05-02 09:39:00|242.87|240.47|243.01|240.61|243.01|240.61|242.87|240.47|0
1651484350000|2022-05-02 09:39:10|243.07|240.67|242.87|240.47|243.07|240.67|242.79|240.39|0
1651484360000|2022-05-02 09:39:20|242.93|240.53|242.79|240.39|242.93|240.53|242.65|240.25|0
1651484370000|2022-05-02 09:39:30|243.07|240.67|243.07|240.67|243.15|240.75|243.07|240.67|0
1651484380000|2022-05-02 09:39:40|243.01|240.61|243.15|240.75|243.15|240.75|243.01|240.61|0
1651484390000|2022-05-02 09:39:50|242.93|240.53|242.93|240.53|242.93|240.53|242.79|240.39|0
1651484400000|2022-05-02 09:40:00|243.01|240.61|242.93|240.53|243.07|240.67|242.93|240.53|0
1651484410000|2022-05-02 09:40:10|243.01|240.61|243.07|240.67|243.15|240.75|243.01|240.61|0
1651484420000|2022-05-02 09:40:20|243.15|240.75|243.01|240.61|243.15|240.75|243.01|240.61|0
1651484430000|2022-05-02 09:40:30|243.07|240.67|242.86|240.46|243.07|240.67|242.86|240.46|0
1651484440000|2022-05-02 09:40:40|242.72|240.32|242.79|240.39|242.79|240.39|242.72|240.32|0
1651484450000|2022-05-02 09:40:50|242.86|240.46|243.21|240.81|243.21|240.81|242.86|240.46|0
1651484460000|2022-05-02 09:41:00|243.29|240.89|243.85|241.45|243.85|241.45|243.29|240.89|0
1651484470000|2022-05-02 09:41:10|243.78|241.38|243.85|241.45|243.85|241.45|243.78|241.38|0
1651484480000|2022-05-02 09:41:20|243.78|241.38|243.49|241.09|243.85|241.45|243.49|241.09|0
1651484490000|2022-05-02 09:41:30|243.15|240.75|243.29|240.89|243.29|240.89|243.15|240.75|0
1651484500000|2022-05-02 09:41:40|243.43|241.03|243.49|241.09|243.49|241.09|243.43|241.03|0
1651484510000|2022-05-02 09:41:50|243.64|241.24|243.21|240.81|243.64|241.24|243.21|240.81|0
1651484520000|2022-05-02 09:42:00|243.29|240.89|243.49|241.09|243.49|241.09|243.21|240.81|0
1651484530000|2022-05-02 09:42:10|243.64|241.24|243.43|241.03|243.64|241.24|243.35|240.95|0
1651484540000|2022-05-02 09:42:20|243.78|241.38|243.49|241.09|243.78|241.38|243.49|241.09|0
1651484550000|2022-05-02 09:42:30|243.57|241.17|243.63|241.23|243.63|241.23|243.57|241.17|0
1651484560000|2022-05-02 09:42:40|243.57|241.17|243.49|241.09|243.57|241.17|243.49|241.09|0
1651484570000|2022-05-02 09:42:50|243.35|240.95|243.63|241.23|243.63|241.23|243.35|240.95|0
1651484580000|2022-05-02 09:43:00|243.78|241.38|243.78|241.38|243.78|241.38|243.63|241.23|0
1651484590000|2022-05-02 09:43:10|243.92|241.52|243.85|241.45|243.92|241.52|243.85|241.45|0
1651484600000|2022-05-02 09:43:20|243.63|241.23|243.77|241.37|243.92|241.52|243.63|241.23|0
1651484610000|2022-05-02 09:43:30|243.57|241.17|243.63|241.23|243.77|241.37|243.57|241.17|0
1651484620000|2022-05-02 09:43:40|243.57|241.17|243.71|241.31|243.71|241.31|243.49|241.09|0
1651484630000|2022-05-02 09:43:50|243.77|241.37|243.63|241.23|243.77|241.37|243.63|241.23|0
1651484640000|2022-05-02 09:44:00|243.49|241.09|243.49|241.09|243.49|241.09|243.49|241.09|0
1651484650000|2022-05-02 09:44:10|243.35|240.95|243.49|241.09|243.49|241.09|243.35|240.95|0
1651484660000|2022-05-02 09:44:20|243.77|241.37|243.63|241.23|243.77|241.37|243.63|241.23|0
1651484670000|2022-05-02 09:44:30|243.71|241.31|243.85|241.45|243.85|241.45|243.71|241.31|0
1651484680000|2022-05-02 09:44:40|244.76|242.36|241.89|239.49|244.76|242.36|241.89|239.49|0
1651484690000|2022-05-02 09:44:50|241.82|239.42|242.03|239.63|242.1|239.7|241.82|239.42|0
1651484700000|2022-05-02 09:45:00|242.1|239.7|242.69|240.29|242.83|240.43|242.1|239.7|0
1651484710000|2022-05-02 09:45:10|242.62|240.22|242.83|240.43|242.83|240.43|242.62|240.22|0
1651484720000|2022-05-02 09:45:20|242.98|240.58|242.97|240.57|243.12|240.72|242.97|240.57|0
1651484730000|2022-05-02 09:45:30|243.05|240.65|242.83|240.43|243.05|240.65|242.83|240.43|0
1651484740000|2022-05-02 09:45:40|242.97|240.57|242.83|240.43|242.97|240.57|242.83|240.43|0
1651484750000|2022-05-02 09:45:50|242.69|240.29|242.83|240.43|242.83|240.43|242.69|240.29|0
1651484760000|2022-05-02 09:46:00|242.69|240.29|242.41|240.01|242.69|240.29|242.06|239.66|0
1651484770000|2022-05-02 09:46:10|242.55|240.15|242.55|240.15|242.69|240.29|242.55|240.15|0
1651484780000|2022-05-02 09:46:20|242.62|240.22|242.62|240.22|242.69|240.29|242.55|240.15|0
1651484790000|2022-05-02 09:46:30|242.55|240.15|242.97|240.57|242.97|240.57|242.55|240.15|0
1651484800000|2022-05-02 09:46:40|242.83|240.43|243.33|240.93|243.4|241|242.83|240.43|0
1651484810000|2022-05-02 09:46:50|243.4|241|243.4|241|243.4|241|243.4|241|0
1651484820000|2022-05-02 09:47:00|243.47|241.07|243.82|241.42|243.82|241.42|243.47|241.07|0
1651484830000|2022-05-02 09:47:10|243.9|241.5|243.75|241.35|243.9|241.5|243.75|241.35|0
1651484840000|2022-05-02 09:47:20|243.96|241.56|243.75|241.35|243.96|241.56|243.75|241.35|0
1651484850000|2022-05-02 09:47:30|243.33|240.93|243.33|240.93|243.33|240.93|243.33|240.93|0
1651484860000|2022-05-02 09:47:40|243.19|240.79|243.26|240.86|243.26|240.86|243.19|240.79|0
1651484870000|2022-05-02 09:47:50|242.97|240.57|242.83|240.43|242.97|240.57|242.83|240.43|0
1651484880000|2022-05-02 09:48:00|242.69|240.29|243.11|240.71|243.11|240.71|242.69|240.29|0
1651484890000|2022-05-02 09:48:10|242.97|240.57|242.97|240.57|242.97|240.57|242.9|240.5|0
1651484900000|2022-05-02 09:48:20|242.83|240.43|242.83|240.43|242.83|240.43|242.69|240.29|0
1651484910000|2022-05-02 09:48:30|242.69|240.29|242.83|240.43|242.9|240.5|242.69|240.29|0
1651484920000|2022-05-02 09:48:40|242.69|240.29|242.76|240.36|242.76|240.36|242.69|240.29|0
1651484930000|2022-05-02 09:48:50|242.97|240.57|243.11|240.71|243.11|240.71|242.9|240.5|0
1651484940000|2022-05-02 09:49:00|242.9|240.5|242.83|240.43|242.9|240.5|242.83|240.43|0
1651484950000|2022-05-02 09:49:10|242.76|240.36|242.76|240.36|242.76|240.36|242.62|240.22|0
1651484960000|2022-05-02 09:49:20|242.69|240.29|242.83|240.43|242.83|240.43|242.69|240.29|0
1651484970000|2022-05-02 09:49:30|242.97|240.57|242.9|240.5|242.97|240.57|242.83|240.43|0
1651484980000|2022-05-02 09:49:40|243.04|240.64|243.4|241|243.4|241|243.04|240.64|0
1651484990000|2022-05-02 09:49:50|243.19|240.79|243.11|240.71|243.25|240.85|243.11|240.71|0
1651485000000|2022-05-02 09:50:00|243.19|240.79|243.04|240.64|243.25|240.85|243.04|240.64|0
1651485010000|2022-05-02 09:50:10|242.83|240.43|242.97|240.57|242.97|240.57|242.83|240.43|0
1651485020000|2022-05-02 09:50:20|243.04|240.64|242.69|240.29|243.04|240.64|242.69|240.29|0
1651485030000|2022-05-02 09:50:30|242.55|240.15|242.41|240.01|242.55|240.15|242.41|240.01|0
1651485040000|2022-05-02 09:50:40|242.12|239.72|242.12|239.72|242.12|239.72|242.12|239.72|0
1651485050000|2022-05-02 09:50:50|242.06|239.66|241.7|239.3|242.06|239.66|241.7|239.3|0
1651485060000|2022-05-02 09:51:00|241.84|239.44|241.77|239.37|241.84|239.44|241.77|239.37|0
1651485070000|2022-05-02 09:51:10|241.84|239.44|241.98|239.58|242.12|239.72|241.84|239.44|0
1651485080000|2022-05-02 09:51:20|242.05|239.65|241.98|239.58|242.05|239.65|241.91|239.51|0
1651485090000|2022-05-02 09:51:30|241.91|239.51|241.7|239.3|241.91|239.51|241.56|239.16|0
1651485100000|2022-05-02 09:51:40|241.63|239.23|241.7|239.3|241.7|239.3|241.63|239.23|0
1651485110000|2022-05-02 09:51:50|241.84|239.44|241.84|239.44|241.84|239.44|241.77|239.37|0
1651485130000|2022-05-02 09:52:10|241.98|239.58|241.98|239.58|242.05|239.65|241.98|239.58|0
1651485140000|2022-05-02 09:52:20|242.26|239.86|242.26|239.86|242.4|240|242.26|239.86|0
1651485150000|2022-05-02 09:52:30|242.34|239.94|242.26|239.86|242.34|239.94|242.26|239.86|0
1651485160000|2022-05-02 09:52:40|242.19|239.79|242.19|239.79|242.19|239.79|242.12|239.72|0
1651485170000|2022-05-02 09:52:50|242.34|239.94|242.26|239.86|242.34|239.94|242.26|239.86|0
1651485180000|2022-05-02 09:53:00|242.12|239.72|242.05|239.65|242.12|239.72|241.98|239.58|0
1651485190000|2022-05-02 09:53:10|241.98|239.58|241.98|239.58|241.98|239.58|241.98|239.58|0
1651485200000|2022-05-02 09:53:20|241.91|239.51|241.84|239.44|241.98|239.58|241.84|239.44|0
1651485210000|2022-05-02 09:53:30|241.7|239.3|241.98|239.58|241.98|239.58|241.7|239.3|0
1651485220000|2022-05-02 09:53:40|242.12|239.72|242.19|239.79|242.19|239.79|242.12|239.72|0
1651485230000|2022-05-02 09:53:50|242.12|239.72|242.12|239.72|242.26|239.86|242.12|239.72|0
1651485240000|2022-05-02 09:54:00|242.33|239.93|242.12|239.72|242.33|239.93|242.12|239.72|0
1651485250000|2022-05-02 09:54:10|242.19|239.79|242.26|239.86|242.26|239.86|242.19|239.79|0
1651485260000|2022-05-02 09:54:20|242.33|239.93|242.26|239.86|242.33|239.93|242.26|239.86|0
1651485270000|2022-05-02 09:54:30|242.33|239.93|242.33|239.93|242.33|239.93|242.33|239.93|0
1651485280000|2022-05-02 09:54:40|242.12|239.72|242.33|239.93|242.33|239.93|242.12|239.72|0
1651485290000|2022-05-02 09:54:50|242.12|239.72|242.12|239.72|242.12|239.72|242.12|239.72|0
1651485300000|2022-05-02 09:55:00|242.19|239.79|242.19|239.79|242.19|239.79|242.19|239.79|0
1651485310000|2022-05-02 09:55:10|242.26|239.86|242.68|240.28|242.68|240.28|242.26|239.86|0
1651485320000|2022-05-02 09:55:20|242.62|240.22|242.97|240.57|242.97|240.57|242.62|240.22|0
1651485330000|2022-05-02 09:55:30|242.83|240.43|243.25|240.85|243.25|240.85|242.82|240.42|0
1651485340000|2022-05-02 09:55:40|243.39|240.99|243.39|240.99|243.39|240.99|243.25|240.85|0
1651485350000|2022-05-02 09:55:50|243.32|240.92|243.61|241.21|243.61|241.21|243.32|240.92|0
1651485360000|2022-05-02 09:56:00|243.53|241.13|243.82|241.42|243.82|241.42|243.46|241.06|0
1651485370000|2022-05-02 09:56:10|243.89|241.49|244.1|241.7|244.1|241.7|243.89|241.49|0
1651485380000|2022-05-02 09:56:20|243.96|241.56|243.81|241.41|243.96|241.56|243.81|241.41|0
1651485390000|2022-05-02 09:56:30|244.03|241.63|243.96|241.56|244.03|241.63|243.81|241.41|0
1651485400000|2022-05-02 09:56:40|244.03|241.63|243.96|241.56|244.1|241.7|243.96|241.56|0
1651485410000|2022-05-02 09:56:50|243.89|241.49|243.25|240.85|243.89|241.49|243.25|240.85|0
1651485420000|2022-05-02 09:57:00|242.82|240.42|243.11|240.71|243.11|240.71|242.82|240.42|0
1651485430000|2022-05-02 09:57:10|243.25|240.85|243.11|240.71|243.25|240.85|243.11|240.71|0
1651485440000|2022-05-02 09:57:20|243.25|240.85|243.25|240.85|243.25|240.85|243.25|240.85|0
1651485450000|2022-05-02 09:57:30|243.11|240.71|243.67|241.27|243.67|241.27|243.11|240.71|0
1651485460000|2022-05-02 09:57:40|243.81|241.41|243.81|241.41|243.81|241.41|243.81|241.41|0
1651485470000|2022-05-02 09:57:50|243.67|241.27|243.53|241.13|243.67|241.27|243.46|241.06|0
1651485480000|2022-05-02 09:58:00|243.39|240.99|243.39|240.99|243.39|240.99|243.25|240.85|0
1651485490000|2022-05-02 09:58:10|243.53|241.13|243.39|240.99|243.53|241.13|243.39|240.99|0
1651485500000|2022-05-02 09:58:20|243.67|241.27|243.96|241.56|243.96|241.56|243.67|241.27|0
1651485510000|2022-05-02 09:58:30|244.03|241.63|243.81|241.41|244.03|241.63|243.81|241.41|0
1651485520000|2022-05-02 09:58:40|243.67|241.27|243.95|241.55|243.95|241.55|243.67|241.27|0
1651485530000|2022-05-02 09:58:50|243.89|241.49|243.89|241.49|243.95|241.55|243.89|241.49|0
1651485540000|2022-05-02 09:59:00|243.67|241.27|243.74|241.34|243.74|241.34|243.67|241.27|0
1651485550000|2022-05-02 09:59:10|243.89|241.49|243.81|241.41|243.89|241.49|243.81|241.41|0
1651485560000|2022-05-02 09:59:20|243.74|241.34|243.74|241.34|243.74|241.34|243.67|241.27|0
1651485570000|2022-05-02 09:59:30|243.81|241.41|243.74|241.34|243.81|241.41|243.67|241.27|0
1651485580000|2022-05-02 09:59:40|243.67|241.27|243.95|241.55|244.03|241.63|243.67|241.27|0
1651485590000|2022-05-02 09:59:50|243.89|241.49|244.24|241.84|244.24|241.84|243.89|241.49|0
1651485600000|2022-05-02 10:00:00|244.17|241.77|243.95|241.55|244.17|241.77|243.95|241.55|0
1651485610000|2022-05-02 10:00:10|244.1|241.7|244.1|241.7|244.1|241.7|244.1|241.7|0
1651485620000|2022-05-02 10:00:20|244.17|241.77|243.95|241.55|244.17|241.77|243.95|241.55|0
1651485630000|2022-05-02 10:00:30|244.1|241.7|244.03|241.63|244.1|241.7|244.03|241.63|0
1651485640000|2022-05-02 10:00:40|243.81|241.41|243.6|241.2|243.81|241.41|243.6|241.2|0
1651485650000|2022-05-02 10:00:50|243.67|241.27|243.88|241.48|243.88|241.48|243.67|241.27|0
1651485660000|2022-05-02 10:01:00|243.95|241.55|244.09|241.69|244.09|241.69|243.88|241.48|0
1651485680000|2022-05-02 10:01:20|244.17|241.77|244.95|242.55|245.23|242.83|244.17|241.77|0
1651485690000|2022-05-02 10:01:30|245.09|242.69|246.16|243.76|246.16|243.76|245.09|242.69|0
1651485700000|2022-05-02 10:01:40|246.02|243.62|245.94|243.54|246.16|243.76|245.94|243.54|0
1651485710000|2022-05-02 10:01:50|246.02|243.62|246.08|243.68|246.08|243.68|245.94|243.54|0
1651485720000|2022-05-02 10:02:00|246.23|243.83|246.16|243.76|246.23|243.83|246.08|243.68|0
1651485730000|2022-05-02 10:02:10|246.02|243.62|245.66|243.26|246.02|243.62|245.59|243.19|0
1651485740000|2022-05-02 10:02:20|245.94|243.54|246.02|243.62|246.02|243.62|245.94|243.54|0
1651485750000|2022-05-02 10:02:30|245.94|243.54|245.66|243.26|245.94|243.54|245.51|243.11|0
1651485760000|2022-05-02 10:02:40|245.8|243.4|245.73|243.33|245.8|243.4|245.73|243.33|0
1651485770000|2022-05-02 10:02:50|245.8|243.4|246.08|243.68|246.08|243.68|245.8|243.4|0
1651485780000|2022-05-02 10:03:00|246.3|243.9|246.16|243.76|246.3|243.9|246.08|243.68|0
1651485790000|2022-05-02 10:03:10|246.08|243.68|245.8|243.4|246.08|243.68|245.8|243.4|0
1651485800000|2022-05-02 10:03:20|245.87|243.47|245.66|243.26|245.87|243.47|245.66|243.26|0
1651485810000|2022-05-02 10:03:30|245.51|243.11|245.37|242.97|245.66|243.26|245.37|242.97|0
1651485820000|2022-05-02 10:03:40|245.23|242.83|245.51|243.11|245.51|243.11|245.23|242.83|0
1651485830000|2022-05-02 10:03:50|245.37|242.97|245.16|242.76|245.37|242.97|245.16|242.76|0
1651485840000|2022-05-02 10:04:00|245.09|242.69|244.94|242.54|245.09|242.69|244.94|242.54|0
1651485860000|2022-05-02 10:04:20|245.09|242.69|245.02|242.62|245.09|242.69|245.02|242.62|0
1651485870000|2022-05-02 10:04:30|245.23|242.83|245.44|243.04|245.44|243.04|245.23|242.83|0
1651485880000|2022-05-02 10:04:40|245.51|243.11|245.8|243.4|245.8|243.4|245.51|243.11|0
1651485890000|2022-05-02 10:04:50|245.65|243.25|245.65|243.25|245.65|243.25|245.65|243.25|0
1651485900000|2022-05-02 10:05:00|245.44|243.04|245.23|242.83|245.44|243.04|245.23|242.83|0
1651485910000|2022-05-02 10:05:10|245.02|242.62|245.02|242.62|245.02|242.62|244.94|242.54|0
1651485920000|2022-05-02 10:05:20|244.94|242.54|245.09|242.69|245.09|242.69|244.94|242.54|0
1651485930000|2022-05-02 10:05:30|245.23|242.83|245.08|242.68|245.23|242.83|245.08|242.68|0
1651485940000|2022-05-02 10:05:40|244.94|242.54|244.94|242.54|244.94|242.54|244.94|242.54|0
1651485950000|2022-05-02 10:05:50|245.02|242.62|245.08|242.68|245.08|242.68|245.02|242.62|0
1651485960000|2022-05-02 10:06:00|245.23|242.83|245.08|242.68|245.23|242.83|245.08|242.68|0
1651485970000|2022-05-02 10:06:10|245.23|242.83|245.23|242.83|245.23|242.83|245.23|242.83|0
1651485980000|2022-05-02 10:06:20|245.37|242.97|245.44|243.04|245.44|243.04|245.37|242.97|0
1651485990000|2022-05-02 10:06:30|245.37|242.97|245.37|242.97|245.37|242.97|245.23|242.83|0
1651486000000|2022-05-02 10:06:40|245.44|243.04|245.87|243.47|245.87|243.47|245.44|243.04|0
1651486010000|2022-05-02 10:06:50|245.8|243.4|245.87|243.47|246.01|243.61|245.8|243.4|0
1651486020000|2022-05-02 10:07:00|246.01|243.61|246.08|243.68|246.08|243.68|246.01|243.61|0
1651486030000|2022-05-02 10:07:10|246.22|243.82|246.37|243.97|246.51|244.11|246.22|243.82|0
1651486040000|2022-05-02 10:07:20|246.22|243.82|245.94|243.54|246.22|243.82|245.94|243.54|0
1651486050000|2022-05-02 10:07:30|245.87|243.47|246.3|243.9|246.3|243.9|245.87|243.47|0
1651486060000|2022-05-02 10:07:40|246.22|243.82|246.22|243.82|246.22|243.82|245.94|243.54|0
1651486070000|2022-05-02 10:07:50|246.51|244.11|246.22|243.82|246.51|244.11|246.22|243.82|0
1651486080000|2022-05-02 10:08:00|246.08|243.68|246.3|243.9|246.36|243.96|246.08|243.68|0
1651486090000|2022-05-02 10:08:10|246.22|243.82|246.08|243.68|246.3|243.9|246.08|243.68|0
1651486100000|2022-05-02 10:08:20|245.94|243.54|245.94|243.54|245.94|243.54|245.94|243.54|0
1651486120000|2022-05-02 10:08:40|245.79|243.39|245.79|243.39|245.79|243.39|245.65|243.25|0
1651486130000|2022-05-02 10:08:50|246.08|243.68|246.22|243.82|246.22|243.82|246.08|243.68|0
1651486140000|2022-05-02 10:09:00|246.08|243.68|246.22|243.82|246.44|244.04|246.08|243.68|0
1651486150000|2022-05-02 10:09:10|246.08|243.68|246.01|243.61|246.08|243.68|245.94|243.54|0
1651486160000|2022-05-02 10:09:20|246.08|243.68|246.08|243.68|246.22|243.82|246.08|243.68|0
1651486170000|2022-05-02 10:09:30|246.15|243.75|245.79|243.39|246.15|243.75|245.79|243.39|0
1651486180000|2022-05-02 10:09:40|245.94|243.54|245.87|243.47|245.94|243.54|245.79|243.39|0
1651486190000|2022-05-02 10:09:50|245.79|243.39|245.37|242.97|245.79|243.39|245.37|242.97|0
1651486200000|2022-05-02 10:10:00|245.08|242.68|244.23|241.83|245.08|242.68|244.23|241.83|0
1651486210000|2022-05-02 10:10:10|244.09|241.69|244.16|241.76|244.23|241.83|244.09|241.69|0
1651486220000|2022-05-02 10:10:20|243.95|241.55|243.38|240.98|243.95|241.55|243.38|240.98|0
1651486230000|2022-05-02 10:10:30|243.74|241.34|243.38|240.98|243.94|241.54|243.38|240.98|0
1651486240000|2022-05-02 10:10:40|243.09|240.69|242.89|240.49|243.09|240.69|242.89|240.49|0
1651486250000|2022-05-02 10:10:50|242.95|240.55|242.67|240.27|242.95|240.55|242.67|240.27|0
1651486260000|2022-05-02 10:11:00|242.6|240.2|242.81|240.41|242.81|240.41|242.53|240.13|0
1651486270000|2022-05-02 10:11:10|242.95|240.55|243.24|240.84|243.24|240.84|242.95|240.55|0
1651486280000|2022-05-02 10:11:20|243.09|240.69|243.24|240.84|243.24|240.84|243.09|240.69|0
1651486290000|2022-05-02 10:11:30|243.31|240.91|243.38|240.98|243.38|240.98|243.31|240.91|0
1651486300000|2022-05-02 10:11:40|243.24|240.84|243.24|240.84|243.38|240.98|243.24|240.84|0
1651486310000|2022-05-02 10:11:50|242.95|240.55|243.09|240.69|243.09|240.69|242.95|240.55|0
1651486320000|2022-05-02 10:12:00|243.24|240.84|243.09|240.69|243.38|240.98|243.09|240.69|0
1651486330000|2022-05-02 10:12:10|242.95|240.55|242.81|240.41|242.95|240.55|242.81|240.41|0
1651486340000|2022-05-02 10:12:20|242.88|240.48|242.81|240.41|242.95|240.55|242.81|240.41|0
1651486350000|2022-05-02 10:12:30|242.88|240.48|242.95|240.55|242.95|240.55|242.88|240.48|0
1651486370000|2022-05-02 10:12:50|242.81|240.41|242.88|240.48|242.88|240.48|242.81|240.41|0
1651486380000|2022-05-02 10:13:00|242.95|240.55|242.88|240.48|242.95|240.55|242.88|240.48|0
1651486390000|2022-05-02 10:13:10|242.67|240.27|242.95|240.55|242.95|240.55|242.67|240.27|0
1651486410000|2022-05-02 10:13:30|243.02|240.62|243.09|240.69|243.09|240.69|243.02|240.62|0
1651486420000|2022-05-02 10:13:40|242.95|240.55|243.02|240.62|243.02|240.62|242.95|240.55|0
1651486430000|2022-05-02 10:13:50|243.09|240.69|243.38|240.98|243.38|240.98|243.09|240.69|0
1651486440000|2022-05-02 10:14:00|243.31|240.91|243.09|240.69|243.31|240.91|243.09|240.69|0
1651486450000|2022-05-02 10:14:10|243.23|240.83|243.37|240.97|243.52|241.12|243.23|240.83|0
1651486460000|2022-05-02 10:14:20|243.45|241.05|243.37|240.97|243.45|241.05|243.37|240.97|0
1651486470000|2022-05-02 10:14:30|243.09|240.69|243.17|240.77|243.17|240.77|243.09|240.69|0
1651486480000|2022-05-02 10:14:40|243.09|240.69|242.81|240.41|243.09|240.69|242.81|240.41|0
1651486490000|2022-05-02 10:14:50|242.67|240.27|242.6|240.2|242.67|240.27|242.53|240.13|0
1651486500000|2022-05-02 10:15:00|242.74|240.34|242.53|240.13|242.81|240.41|242.53|240.13|0
1651486510000|2022-05-02 10:15:10|242.38|239.98|242.46|240.06|242.46|240.06|242.38|239.98|0
1651486520000|2022-05-02 10:15:20|242.38|239.98|242.38|239.98|242.46|240.06|242.38|239.98|0
1651486530000|2022-05-02 10:15:30|242.53|240.13|242.46|240.06|242.53|240.13|242.38|239.98|0
1651486540000|2022-05-02 10:15:40|242.53|240.13|242.38|239.98|242.53|240.13|242.38|239.98|0
1651486550000|2022-05-02 10:15:50|242.24|239.84|241.96|239.56|242.38|239.98|241.96|239.56|0
1651486560000|2022-05-02 10:16:00|241.75|239.35|241.82|239.42|241.82|239.42|241.68|239.28|0
1651486570000|2022-05-02 10:16:10|241.96|239.56|241.96|239.56|241.96|239.56|241.96|239.56|0
1651486580000|2022-05-02 10:16:20|242.1|239.7|242.1|239.7|242.1|239.7|242.1|239.7|0
1651486590000|2022-05-02 10:16:30|242.03|239.63|242.52|240.12|242.52|240.12|242.03|239.63|0
1651486600000|2022-05-02 10:16:40|242.38|239.98|242.32|239.92|242.38|239.98|242.24|239.84|0
1651486610000|2022-05-02 10:16:50|242.24|239.84|242.81|240.41|242.81|240.41|242.24|239.84|0
1651486620000|2022-05-02 10:17:00|242.67|240.27|242.67|240.27|242.67|240.27|242.67|240.27|0
1651486630000|2022-05-02 10:17:10|242.6|240.2|242.24|239.84|242.6|240.2|242.24|239.84|0
1651486640000|2022-05-02 10:17:20|242.17|239.77|241.82|239.42|242.17|239.77|241.82|239.42|0
1651486650000|2022-05-02 10:17:30|241.96|239.56|242.24|239.84|242.24|239.84|241.89|239.49|0
1651486660000|2022-05-02 10:17:40|242.38|239.98|242.1|239.7|242.38|239.98|242.1|239.7|0
1651486670000|2022-05-02 10:17:50|242.03|239.63|242.1|239.7|242.1|239.7|242.03|239.63|0
1651486680000|2022-05-02 10:18:00|242.03|239.63|241.82|239.42|242.03|239.63|241.82|239.42|0
1651486690000|2022-05-02 10:18:10|241.89|239.49|241.89|239.49|242.03|239.63|241.89|239.49|0
1651486700000|2022-05-02 10:18:20|241.82|239.42|242.1|239.7|242.1|239.7|241.82|239.42|0
1651486710000|2022-05-02 10:18:30|241.96|239.56|242.24|239.84|242.24|239.84|241.96|239.56|0
1651486720000|2022-05-02 10:18:40|242.1|239.7|241.96|239.56|242.1|239.7|241.96|239.56|0
1651486730000|2022-05-02 10:18:50|242.03|239.63|242.24|239.84|242.24|239.84|242.03|239.63|0
1651486740000|2022-05-02 10:19:00|242.17|239.77|242.1|239.7|242.17|239.77|242.1|239.7|0
1651486750000|2022-05-02 10:19:10|242.24|239.84|242.52|240.12|242.52|240.12|242.24|239.84|0
1651486760000|2022-05-02 10:19:20|242.6|240.2|242.6|240.2|242.74|240.34|242.6|240.2|0
1651486770000|2022-05-02 10:19:30|242.52|240.12|242.52|240.12|242.52|240.12|242.52|240.12|0
1651486780000|2022-05-02 10:19:40|242.6|240.2|242.8|240.4|242.88|240.48|242.6|240.2|0
1651486790000|2022-05-02 10:19:50|242.88|240.48|242.88|240.48|242.88|240.48|242.8|240.4|0
1651486800000|2022-05-02 10:20:00|242.8|240.4|242.66|240.26|242.8|240.4|242.66|240.26|0
1651486810000|2022-05-02 10:20:10|242.59|240.19|243.09|240.69|243.09|240.69|242.59|240.19|0
1651486820000|2022-05-02 10:20:20|242.95|240.55|242.95|240.55|243.09|240.69|242.95|240.55|0
1651486830000|2022-05-02 10:20:30|243.16|240.76|243.23|240.83|243.3|240.9|243.16|240.76|0
1651486840000|2022-05-02 10:20:40|243.37|240.97|243.3|240.9|243.37|240.97|243.3|240.9|0
1651486850000|2022-05-02 10:20:50|243.23|240.83|243.16|240.76|243.23|240.83|243.09|240.69|0
1651486860000|2022-05-02 10:21:00|243.23|240.83|243.16|240.76|243.3|240.9|243.16|240.76|0
1651486870000|2022-05-02 10:21:10|243.09|240.69|242.74|240.34|243.09|240.69|242.74|240.34|0
1651486880000|2022-05-02 10:21:20|242.94|240.54|243.3|240.9|243.3|240.9|242.88|240.48|0
1651486890000|2022-05-02 10:21:30|243.16|240.76|243.23|240.83|243.23|240.83|243.16|240.76|0
1651486900000|2022-05-02 10:21:40|243.3|240.9|243.23|240.83|243.3|240.9|243.23|240.83|0
1651486920000|2022-05-02 10:22:00|243.09|240.69|243.09|240.69|243.09|240.69|243.09|240.69|0
1651486930000|2022-05-02 10:22:10|243.37|240.97|243.23|240.83|243.37|240.97|243.23|240.83|0
1651486940000|2022-05-02 10:22:20|243.37|240.97|243.3|240.9|243.37|240.97|243.3|240.9|0
1651486950000|2022-05-02 10:22:30|243.37|240.97|243.23|240.83|243.37|240.97|243.23|240.83|0
1651486960000|2022-05-02 10:22:40|243.16|240.76|243.23|240.83|243.23|240.83|243.16|240.76|0
1651486970000|2022-05-02 10:22:50|243.08|240.68|242.94|240.54|243.08|240.68|242.94|240.54|0
1651486980000|2022-05-02 10:23:00|243.08|240.68|243.23|240.83|243.23|240.83|243.08|240.68|0
1651486990000|2022-05-02 10:23:10|243.16|240.76|242.66|240.26|243.16|240.76|242.66|240.26|0
1651487000000|2022-05-02 10:23:20|242.8|240.4|242.87|240.47|242.87|240.47|242.8|240.4|0
1651487020000|2022-05-02 10:23:40|243.08|240.68|242.8|240.4|243.08|240.68|242.8|240.4|0
1651487030000|2022-05-02 10:23:50|242.73|240.33|242.66|240.26|242.73|240.33|242.66|240.26|0
1651487040000|2022-05-02 10:24:00|242.31|239.91|242.31|239.91|242.31|239.91|242.24|239.84|0
1651487050000|2022-05-02 10:24:10|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1651487060000|2022-05-02 10:24:20|242.38|239.98|242.66|240.26|242.66|240.26|242.38|239.98|0
1651487070000|2022-05-02 10:24:30|242.8|240.4|242.94|240.54|242.94|240.54|242.8|240.4|0
1651487080000|2022-05-02 10:24:40|243.08|240.68|243.08|240.68|243.08|240.68|242.94|240.54|0
1651487090000|2022-05-02 10:24:50|243.16|240.76|243.16|240.76|243.16|240.76|243.16|240.76|0
1651487100000|2022-05-02 10:25:00|243.22|240.82|243.37|240.97|243.37|240.97|243.22|240.82|0
1651487110000|2022-05-02 10:25:10|243.51|241.11|243.79|241.39|243.79|241.39|243.51|241.11|0
1651487120000|2022-05-02 10:25:20|243.51|241.11|243.72|241.32|243.79|241.39|243.51|241.11|0
1651487130000|2022-05-02 10:25:30|244.15|241.75|244.01|241.61|244.15|241.75|243.93|241.53|0
1651487140000|2022-05-02 10:25:40|243.93|241.53|244.29|241.89|244.29|241.89|243.93|241.53|0
1651487150000|2022-05-02 10:25:50|244.36|241.96|244.22|241.82|244.36|241.96|244.22|241.82|0
1651487160000|2022-05-02 10:26:00|243.79|241.39|243.51|241.11|243.86|241.46|243.51|241.11|0
1651487170000|2022-05-02 10:26:10|243.36|240.96|243.36|240.96|243.36|240.96|243.36|240.96|0
1651487180000|2022-05-02 10:26:20|243.3|240.9|243.44|241.04|243.44|241.04|243.3|240.9|0
1651487190000|2022-05-02 10:26:30|243.36|240.96|243.65|241.25|243.65|241.25|243.36|240.96|0
1651487200000|2022-05-02 10:26:40|243.79|241.39|243.51|241.11|243.79|241.39|243.51|241.11|0
1651487210000|2022-05-02 10:26:50|243.44|241.04|243.3|240.9|243.44|241.04|243.22|240.82|0
1651487220000|2022-05-02 10:27:00|243.22|240.82|243.22|240.82|243.36|240.96|243.22|240.82|0
1651487230000|2022-05-02 10:27:10|243.08|240.68|243.08|240.68|243.08|240.68|243.08|240.68|0
1651487240000|2022-05-02 10:27:20|243.22|240.82|242.94|240.54|243.22|240.82|242.94|240.54|0
1651487250000|2022-05-02 10:27:30|242.87|240.47|242.87|240.47|242.87|240.47|242.87|240.47|0
1651487260000|2022-05-02 10:27:40|242.73|240.33|242.59|240.19|242.73|240.33|242.52|240.12|0
1651487270000|2022-05-02 10:27:50|242.51|240.11|242.59|240.19|242.59|240.19|242.51|240.11|0
1651487280000|2022-05-02 10:28:00|242.8|240.4|242.8|240.4|242.87|240.47|242.8|240.4|0
1651487290000|2022-05-02 10:28:10|242.87|240.47|243.01|240.61|243.01|240.61|242.87|240.47|0
1651487300000|2022-05-02 10:28:20|243.08|240.68|243.36|240.96|243.36|240.96|243.08|240.68|0
1651487310000|2022-05-02 10:28:30|243.29|240.89|243.22|240.82|243.36|240.96|243.22|240.82|0
1651487320000|2022-05-02 10:28:40|243.15|240.75|242.94|240.54|243.15|240.75|242.94|240.54|0
1651487330000|2022-05-02 10:28:50|243.08|240.68|243.08|240.68|243.08|240.68|243.08|240.68|0
1651487340000|2022-05-02 10:29:00|242.94|240.54|243.08|240.68|243.08|240.68|242.94|240.54|0
1651487350000|2022-05-02 10:29:10|243.29|240.89|243.36|240.96|243.5|241.1|243.29|240.89|0
1651487360000|2022-05-02 10:29:20|242.94|240.54|243.08|240.68|243.08|240.68|242.94|240.54|0
1651487370000|2022-05-02 10:29:30|243.01|240.61|243.22|240.82|243.22|240.82|243.01|240.61|0
1651487380000|2022-05-02 10:29:40|243.15|240.75|243.08|240.68|243.15|240.75|243.08|240.68|0
1651487390000|2022-05-02 10:29:50|243.5|241.1|243.44|241.04|243.5|241.1|243.44|241.04|0
1651487400000|2022-05-02 10:30:00|243.36|240.96|243.5|241.1|243.5|241.1|243.29|240.89|0
1651487410000|2022-05-02 10:30:10|243.44|241.04|243.08|240.68|243.44|241.04|243.08|240.68|0
1651487420000|2022-05-02 10:30:20|243.15|240.75|243.29|240.89|243.36|240.96|243.15|240.75|0
1651487430000|2022-05-02 10:30:30|243.36|240.96|244.07|241.67|244.07|241.67|243.36|240.96|0
1651487440000|2022-05-02 10:30:40|244|241.6|243.5|241.1|244|241.6|243.5|241.1|0
1651487450000|2022-05-02 10:30:50|243.58|241.18|243.58|241.18|243.58|241.18|243.58|241.18|0
1651487460000|2022-05-02 10:31:00|243.64|241.24|243.29|240.89|243.64|241.24|243.22|240.82|0
1651487470000|2022-05-02 10:31:10|243.22|240.82|243.5|241.1|243.5|241.1|243.22|240.82|0
1651487480000|2022-05-02 10:31:20|243.36|240.96|243.43|241.03|243.5|241.1|243.36|240.96|0
1651487490000|2022-05-02 10:31:30|243.36|240.96|243.36|240.96|243.36|240.96|243.36|240.96|0
1651487500000|2022-05-02 10:31:40|243.5|241.1|243.22|240.82|243.5|241.1|243.22|240.82|0
1651487510000|2022-05-02 10:31:50|243.36|240.96|243.43|241.03|243.43|241.03|243.36|240.96|0
1651487520000|2022-05-02 10:32:00|243.36|240.96|243.43|241.03|243.43|241.03|243.22|240.82|0
1651487530000|2022-05-02 10:32:10|243.5|241.1|243.5|241.1|243.5|241.1|243.5|241.1|0
1651487540000|2022-05-02 10:32:20|243.64|241.24|243.64|241.24|243.64|241.24|243.64|241.24|0
1651487550000|2022-05-02 10:32:30|243.78|241.38|243.78|241.38|243.78|241.38|243.78|241.38|0
1651487560000|2022-05-02 10:32:40|243.64|241.24|243.64|241.24|243.64|241.24|243.64|241.24|0
1651487570000|2022-05-02 10:32:50|243.43|241.03|243.36|240.96|243.43|241.03|243.36|240.96|0
1651487580000|2022-05-02 10:33:00|243.43|241.03|243.36|240.96|243.43|241.03|243.36|240.96|0
1651487590000|2022-05-02 10:33:10|243.22|240.82|242.73|240.33|243.22|240.82|242.73|240.33|0
1651487600000|2022-05-02 10:33:20|242.51|240.11|242.58|240.18|242.58|240.18|242.44|240.04|0
1651487610000|2022-05-02 10:33:30|242.72|240.32|243.15|240.75|243.15|240.75|242.72|240.32|0
1651487620000|2022-05-02 10:33:40|243.08|240.68|243.01|240.61|243.08|240.68|242.93|240.53|0
1651487630000|2022-05-02 10:33:50|242.93|240.53|242.93|240.53|242.93|240.53|242.93|240.53|0
1651487640000|2022-05-02 10:34:00|242.58|240.18|242.65|240.25|242.65|240.25|242.58|240.18|0
1651487650000|2022-05-02 10:34:10|242.58|240.18|242.65|240.25|242.65|240.25|242.58|240.18|0
1651487660000|2022-05-02 10:34:20|242.51|240.11|242.09|239.69|242.51|240.11|242.09|239.69|0
1651487670000|2022-05-02 10:34:30|241.8|239.4|242.02|239.62|242.09|239.69|241.8|239.4|0
1651487680000|2022-05-02 10:34:40|241.94|239.54|241.8|239.4|241.94|239.54|241.66|239.26|0
1651487690000|2022-05-02 10:34:50|242.09|239.69|241.94|239.54|242.09|239.69|241.94|239.54|0
1651487700000|2022-05-02 10:35:00|241.88|239.48|241.66|239.26|241.88|239.48|241.66|239.26|0
1651487710000|2022-05-02 10:35:10|241.52|239.12|241.52|239.12|241.52|239.12|241.52|239.12|0
1651487720000|2022-05-02 10:35:20|241.66|239.26|241.66|239.26|241.8|239.4|241.66|239.26|0
1651487730000|2022-05-02 10:35:30|241.45|239.05|241.52|239.12|241.52|239.12|241.45|239.05|0
1651487740000|2022-05-02 10:35:40|241.66|239.26|241.94|239.54|241.94|239.54|241.66|239.26|0
1651487750000|2022-05-02 10:35:50|241.8|239.4|241.8|239.4|241.8|239.4|241.66|239.26|0
1651487760000|2022-05-02 10:36:00|241.66|239.26|241.8|239.4|241.8|239.4|241.66|239.26|0
1651487770000|2022-05-02 10:36:10|241.94|239.54|242.23|239.83|242.23|239.83|241.94|239.54|0
1651487780000|2022-05-02 10:36:20|242.37|239.97|242.44|240.04|242.44|240.04|242.37|239.97|0
1651487790000|2022-05-02 10:36:30|241.94|239.54|242.16|239.76|242.16|239.76|241.94|239.54|0
1651487800000|2022-05-02 10:36:40|242.08|239.68|241.59|239.19|242.08|239.68|241.59|239.19|0
1651487810000|2022-05-02 10:36:50|241.88|239.48|241.28|238.88|241.94|239.54|241.28|238.88|0
1651487820000|2022-05-02 10:37:00|241.35|238.95|241.21|238.81|241.35|238.95|241.21|238.81|0
1651487830000|2022-05-02 10:37:10|241|238.6|241|238.6|241.07|238.67|241|238.6|0
1651487840000|2022-05-02 10:37:20|240.92|238.52|240.92|238.52|240.92|238.52|240.92|238.52|0
1651487850000|2022-05-02 10:37:30|241.06|238.66|241.06|238.66|241.06|238.66|241|238.6|0
1651487860000|2022-05-02 10:37:40|241|238.6|241.14|238.74|241.28|238.88|241|238.6|0
1651487870000|2022-05-02 10:37:50|241.06|238.66|240.92|238.52|241.06|238.66|240.92|238.52|0
1651487880000|2022-05-02 10:38:00|240.86|238.46|240.86|238.46|240.86|238.46|240.78|238.38|0
1651487890000|2022-05-02 10:38:10|240.64|238.24|240.57|238.17|240.64|238.24|240.57|238.17|0
1651487900000|2022-05-02 10:38:20|240.43|238.03|240.5|238.1|240.5|238.1|240.36|237.96|0
1651487910000|2022-05-02 10:38:30|240.36|237.96|240.36|237.96|240.36|237.96|240.36|237.96|0
1651487920000|2022-05-02 10:38:40|240.43|238.03|240.5|238.1|240.5|238.1|240.36|237.96|0
1651487940000|2022-05-02 10:39:00|240.64|238.24|240.57|238.17|240.78|238.38|240.57|238.17|0
1651487950000|2022-05-02 10:39:10|240.64|238.24|240.5|238.1|240.64|238.24|240.5|238.1|0
1651487960000|2022-05-02 10:39:20|240.57|238.17|240.92|238.52|240.92|238.52|240.57|238.17|0
1651487970000|2022-05-02 10:39:30|241|238.6|240.57|238.17|241.06|238.66|240.57|238.17|0
1651487980000|2022-05-02 10:39:40|240.64|238.24|240.92|238.52|240.92|238.52|240.64|238.24|0
1651487990000|2022-05-02 10:39:50|241|238.6|241.56|239.16|241.56|239.16|241|238.6|0
1651488000000|2022-05-02 10:40:00|241.63|239.23|241.7|239.3|241.7|239.3|241.63|239.23|0
1651488010000|2022-05-02 10:40:10|241.77|239.37|241.98|239.58|241.98|239.58|241.77|239.37|0
1651488020000|2022-05-02 10:40:20|242.05|239.65|242.12|239.72|242.12|239.72|242.05|239.65|0
1651488030000|2022-05-02 10:40:30|242.05|239.65|242.05|239.65|242.05|239.65|241.91|239.51|0
1651488040000|2022-05-02 10:40:40|242.12|239.72|242.05|239.65|242.12|239.72|242.05|239.65|0
1651488050000|2022-05-02 10:40:50|241.91|239.51|242.19|239.79|242.19|239.79|241.91|239.51|0
1651488060000|2022-05-02 10:41:00|242.33|239.93|242.05|239.65|242.33|239.93|242.05|239.65|0
1651488070000|2022-05-02 10:41:10|241.91|239.51|241.91|239.51|241.98|239.58|241.91|239.51|0
1651488080000|2022-05-02 10:41:20|241.77|239.37|242.19|239.79|242.19|239.79|241.77|239.37|0
1651488090000|2022-05-02 10:41:30|241.98|239.58|241.91|239.51|241.98|239.58|241.91|239.51|0
1651488100000|2022-05-02 10:41:40|242.05|239.65|242.05|239.65|242.05|239.65|242.05|239.65|0
1651488110000|2022-05-02 10:41:50|242.12|239.72|242.12|239.72|242.19|239.79|242.12|239.72|0
1651488120000|2022-05-02 10:42:00|242.19|239.79|242.19|239.79|242.19|239.79|242.19|239.79|0
1651488130000|2022-05-02 10:42:10|242.33|239.93|242.05|239.65|242.33|239.93|242.05|239.65|0
1651488140000|2022-05-02 10:42:20|242.19|239.79|242.19|239.79|242.19|239.79|242.05|239.65|0
1651488150000|2022-05-02 10:42:30|242.26|239.86|243.75|241.35|243.75|241.35|242.05|239.65|0
1651488160000|2022-05-02 10:42:40|243.32|240.92|243.18|240.78|243.54|241.14|243.18|240.78|0
1651488170000|2022-05-02 10:42:50|243.32|240.92|243.61|241.21|243.68|241.28|243.32|240.92|0
1651488180000|2022-05-02 10:43:00|243.68|241.28|243.47|241.07|243.68|241.28|243.32|240.92|0
1651488190000|2022-05-02 10:43:10|243.4|241|243.32|240.92|243.47|241.07|243.32|240.92|0
1651488200000|2022-05-02 10:43:20|243.26|240.86|243.11|240.71|243.26|240.86|243.11|240.71|0
1651488210000|2022-05-02 10:43:30|243.04|240.64|243.18|240.78|243.18|240.78|243.04|240.64|0
1651488220000|2022-05-02 10:43:40|242.9|240.5|242.9|240.5|242.9|240.5|242.9|240.5|0
1651488230000|2022-05-02 10:43:50|242.76|240.36|242.9|240.5|242.97|240.57|242.76|240.36|0
1651488240000|2022-05-02 10:44:00|242.76|240.36|242.61|240.21|242.76|240.36|242.61|240.21|0
1651488250000|2022-05-02 10:44:10|242.76|240.36|242.83|240.43|242.83|240.43|242.76|240.36|0
1651488260000|2022-05-02 10:44:20|242.76|240.36|242.83|240.43|242.83|240.43|242.76|240.36|0
1651488270000|2022-05-02 10:44:30|242.97|240.57|243.04|240.64|243.04|240.64|242.97|240.57|0
1651488280000|2022-05-02 10:44:40|243.18|240.78|243.04|240.64|243.18|240.78|242.97|240.57|0
1651488290000|2022-05-02 10:44:50|242.83|240.43|242.76|240.36|242.83|240.43|242.76|240.36|0
1651488300000|2022-05-02 10:45:00|242.83|240.43|243.04|240.64|243.04|240.64|242.76|240.36|0
1651488310000|2022-05-02 10:45:10|243.18|240.78|243.18|240.78|243.18|240.78|243.18|240.78|0
1651488320000|2022-05-02 10:45:20|243.04|240.64|243.46|241.06|243.46|241.06|243.04|240.64|0
1651488330000|2022-05-02 10:45:30|243.75|241.35|243.75|241.35|243.75|241.35|243.61|241.21|0
1651488340000|2022-05-02 10:45:40|243.82|241.42|243.75|241.35|243.89|241.49|243.75|241.35|0
1651488350000|2022-05-02 10:45:50|243.82|241.42|243.89|241.49|243.89|241.49|243.82|241.42|0
1651488360000|2022-05-02 10:46:00|244.17|241.77|244.32|241.92|244.32|241.92|244.17|241.77|0
1651488370000|2022-05-02 10:46:10|244.17|241.77|244.03|241.63|244.17|241.77|244.03|241.63|0
1651488380000|2022-05-02 10:46:20|243.89|241.49|244.03|241.63|244.11|241.71|243.89|241.49|0
1651488390000|2022-05-02 10:46:30|243.89|241.49|243.89|241.49|243.89|241.49|243.89|241.49|0
1651488400000|2022-05-02 10:46:40|244.03|241.63|243.96|241.56|244.11|241.71|243.96|241.56|0
1651488410000|2022-05-02 10:46:50|243.89|241.49|243.75|241.35|243.89|241.49|243.75|241.35|0
1651488420000|2022-05-02 10:47:00|243.61|241.21|243.39|240.99|243.61|241.21|243.39|240.99|0
1651488430000|2022-05-02 10:47:10|243.46|241.06|243.46|241.06|243.46|241.06|243.46|241.06|0
1651488440000|2022-05-02 10:47:20|243.54|241.14|243.6|241.2|243.75|241.35|243.54|241.14|0
1651488450000|2022-05-02 10:47:30|243.54|241.14|243.46|241.06|243.54|241.14|243.46|241.06|0
1651488460000|2022-05-02 10:47:40|243.6|241.2|243.6|241.2|243.6|241.2|243.6|241.2|0
1651488470000|2022-05-02 10:47:50|243.75|241.35|243.89|241.49|243.89|241.49|243.75|241.35|0
1651488480000|2022-05-02 10:48:00|243.75|241.35|243.89|241.49|243.89|241.49|243.75|241.35|0
1651488490000|2022-05-02 10:48:10|243.82|241.42|243.89|241.49|243.89|241.49|243.75|241.35|0
1651488500000|2022-05-02 10:48:20|244.03|241.63|244.17|241.77|244.17|241.77|243.89|241.49|0
1651488520000|2022-05-02 10:48:40|244.25|241.85|244.17|241.77|244.25|241.85|244.17|241.77|0
1651488530000|2022-05-02 10:48:50|244.25|241.85|244.31|241.91|244.31|241.91|244.17|241.77|0
1651488540000|2022-05-02 10:49:00|244.1|241.7|244.1|241.7|244.1|241.7|244.03|241.63|0
1651488550000|2022-05-02 10:49:10|244.25|241.85|244.03|241.63|244.25|241.85|244.03|241.63|0
1651488560000|2022-05-02 10:49:20|244.17|241.77|243.89|241.49|244.17|241.77|243.89|241.49|0
1651488570000|2022-05-02 10:49:30|243.82|241.42|243.82|241.42|243.82|241.42|243.82|241.42|0
1651488580000|2022-05-02 10:49:40|243.75|241.35|243.46|241.06|243.75|241.35|243.46|241.06|0
1651488590000|2022-05-02 10:49:50|243.89|241.49|243.6|241.2|243.89|241.49|243.6|241.2|0
1651488600000|2022-05-02 10:50:00|243.46|241.06|243.89|241.49|243.89|241.49|243.46|241.06|0
1651488610000|2022-05-02 10:50:10|243.74|241.34|243.74|241.34|243.74|241.34|243.68|241.28|0
1651488620000|2022-05-02 10:50:20|243.6|241.2|243.74|241.34|243.74|241.34|243.6|241.2|0
1651488630000|2022-05-02 10:50:30|243.89|241.49|243.89|241.49|243.89|241.49|243.89|241.49|0
1651488640000|2022-05-02 10:50:40|244.03|241.63|244.03|241.63|244.03|241.63|244.03|241.63|0
1651488650000|2022-05-02 10:50:50|244.17|241.77|244.17|241.77|244.31|241.91|244.17|241.77|0
1651488660000|2022-05-02 10:51:00|244.03|241.63|243.74|241.34|244.03|241.63|243.74|241.34|0
1651488670000|2022-05-02 10:51:10|243.46|241.06|243.6|241.2|243.6|241.2|243.46|241.06|0
1651488680000|2022-05-02 10:51:20|243.46|241.06|243.6|241.2|243.6|241.2|243.46|241.06|0
1651488690000|2022-05-02 10:51:30|243.74|241.34|243.6|241.2|243.74|241.34|243.6|241.2|0
1651488710000|2022-05-02 10:51:50|243.46|241.06|243.53|241.13|243.6|241.2|243.46|241.06|0
1651488720000|2022-05-02 10:52:00|243.6|241.2|243.46|241.06|243.6|241.2|243.46|241.06|0
1651488730000|2022-05-02 10:52:10|243.32|240.92|243.11|240.71|243.32|240.92|243.11|240.71|0
1651488740000|2022-05-02 10:52:20|243.17|240.77|243.17|240.77|243.17|240.77|243.17|240.77|0
1651488750000|2022-05-02 10:52:30|243.32|240.92|243.67|241.27|243.67|241.27|243.32|240.92|0
1651488760000|2022-05-02 10:52:40|243.6|241.2|243.88|241.48|243.88|241.48|243.6|241.2|0
1651488770000|2022-05-02 10:52:50|243.96|241.56|243.88|241.48|243.96|241.56|243.88|241.48|0
1651488780000|2022-05-02 10:53:00|243.67|241.27|243.6|241.2|243.67|241.27|243.6|241.2|0
1651488810000|2022-05-02 10:53:30|243.67|241.27|243.67|241.27|243.67|241.27|243.67|241.27|0
1651488820000|2022-05-02 10:53:40|243.6|241.2|243.32|240.92|243.6|241.2|243.32|240.92|0
1651488830000|2022-05-02 10:53:50|243.25|240.85|243.17|240.77|243.25|240.85|243.17|240.77|0
1651488840000|2022-05-02 10:54:00|243.25|240.85|243.17|240.77|243.25|240.85|243.03|240.63|0
1651488850000|2022-05-02 10:54:10|243.32|240.92|243.74|241.34|243.74|241.34|243.32|240.92|0
1651488860000|2022-05-02 10:54:20|243.82|241.42|243.96|241.56|243.96|241.56|243.82|241.42|0
1651488870000|2022-05-02 10:54:30|244.03|241.63|244.03|241.63|244.17|241.77|244.03|241.63|0
1651488880000|2022-05-02 10:54:40|243.96|241.56|243.74|241.34|243.96|241.56|243.74|241.34|0
1651488890000|2022-05-02 10:54:50|243.81|241.41|244.03|241.63|244.03|241.63|243.81|241.41|0
1651488900000|2022-05-02 10:55:00|243.96|241.56|244.17|241.77|244.17|241.77|243.96|241.56|0
1651488910000|2022-05-02 10:55:10|244.31|241.91|244.59|242.19|244.59|242.19|244.31|241.91|0
1651488920000|2022-05-02 10:55:20|244.45|242.05|244.45|242.05|244.45|242.05|244.24|241.84|0
1651488930000|2022-05-02 10:55:30|244.31|241.91|244.17|241.77|244.31|241.91|244.1|241.7|0
1651488940000|2022-05-02 10:55:40|244.1|241.7|244.1|241.7|244.1|241.7|244.1|241.7|0
1651488950000|2022-05-02 10:55:50|243.96|241.56|243.74|241.34|243.96|241.56|243.67|241.27|0
1651488960000|2022-05-02 10:56:00|243.6|241.2|243.6|241.2|243.6|241.2|243.6|241.2|0
1651488970000|2022-05-02 10:56:10|243.31|240.91|243.17|240.77|243.46|241.06|243.17|240.77|0
1651488980000|2022-05-02 10:56:20|243.25|240.85|243.17|240.77|243.25|240.85|243.17|240.77|0
1651488990000|2022-05-02 10:56:30|243.03|240.63|244.02|241.62|244.02|241.62|243.03|240.63|0
1651489000000|2022-05-02 10:56:40|243.88|241.48|244.31|241.91|244.31|241.91|243.88|241.48|0
1651489010000|2022-05-02 10:56:50|244.17|241.77|244.38|241.98|244.38|241.98|244.17|241.77|0
1651489020000|2022-05-02 10:57:00|244.45|242.05|244.67|242.27|244.67|242.27|244.45|242.05|0
1651489030000|2022-05-02 10:57:10|244.59|242.19|244.31|241.91|244.59|242.19|244.31|241.91|0
1651489040000|2022-05-02 10:57:20|244.67|242.27|244.73|242.33|244.73|242.33|244.67|242.27|0
1651489050000|2022-05-02 10:57:30|245.02|242.62|245.02|242.62|245.02|242.62|245.02|242.62|0
1651489060000|2022-05-02 10:57:40|245.16|242.76|245.38|242.98|245.38|242.98|245.16|242.76|0
1651489070000|2022-05-02 10:57:50|245.16|242.76|245.16|242.76|245.16|242.76|245.16|242.76|0
1651489080000|2022-05-02 10:58:00|244.95|242.55|244.88|242.48|244.95|242.55|244.88|242.48|0
1651489090000|2022-05-02 10:58:10|244.95|242.55|245.16|242.76|245.16|242.76|244.95|242.55|0
1651489100000|2022-05-02 10:58:20|245.24|242.84|245.3|242.9|245.45|243.05|245.24|242.84|0
1651489110000|2022-05-02 10:58:30|245.45|243.05|245.45|243.05|245.45|243.05|245.45|243.05|0
1651489120000|2022-05-02 10:58:40|245.3|242.9|245.38|242.98|245.38|242.98|245.3|242.9|0
1651489130000|2022-05-02 10:58:50|245.45|243.05|246.3|243.9|246.3|243.9|245.45|243.05|0
1651489140000|2022-05-02 10:59:00|246.38|243.98|245.87|243.47|246.38|243.98|245.87|243.47|0
1651489150000|2022-05-02 10:59:10|245.73|243.33|245.59|243.19|245.73|243.33|245.59|243.19|0
1651489160000|2022-05-02 10:59:20|245.45|243.05|245.3|242.9|245.45|243.05|245.3|242.9|0
1651489170000|2022-05-02 10:59:30|245.23|242.83|245.16|242.76|245.23|242.83|245.16|242.76|0
1651489180000|2022-05-02 10:59:40|245.3|242.9|245.3|242.9|245.45|243.05|245.3|242.9|0
1651489190000|2022-05-02 10:59:50|245.23|242.83|245.16|242.76|245.38|242.98|245.16|242.76|0
1651489200000|2022-05-02 11:00:00|245.09|242.69|244.45|242.05|245.09|242.69|244.45|242.05|0
1651489220000|2022-05-02 11:00:20|244.3|241.9|244.16|241.76|244.3|241.9|244.16|241.76|0
1651489230000|2022-05-02 11:00:30|244.02|241.62|243.88|241.48|244.02|241.62|243.88|241.48|0
1651489240000|2022-05-02 11:00:40|243.74|241.34|243.45|241.05|243.74|241.34|243.45|241.05|0
1651489250000|2022-05-02 11:00:50|243.74|241.34|243.74|241.34|243.74|241.34|243.74|241.34|0
1651489260000|2022-05-02 11:01:00|243.59|241.19|243.59|241.19|243.59|241.19|243.59|241.19|0
1651489280000|2022-05-02 11:01:20|243.88|241.48|243.88|241.48|243.88|241.48|243.88|241.48|0
1651489290000|2022-05-02 11:01:30|244.02|241.62|243.88|241.48|244.16|241.76|243.88|241.48|0
1651489300000|2022-05-02 11:01:40|244.02|241.62|244.09|241.69|244.09|241.69|244.02|241.62|0
1651489310000|2022-05-02 11:01:50|244.16|241.76|243.95|241.55|244.16|241.76|243.95|241.55|0
1651489320000|2022-05-02 11:02:00|244.02|241.62|244.24|241.84|244.38|241.98|244.02|241.62|0
1651489330000|2022-05-02 11:02:10|244.16|241.76|244.16|241.76|244.16|241.76|244.16|241.76|0
1651489340000|2022-05-02 11:02:20|244.3|241.9|244.73|242.33|244.73|242.33|244.3|241.9|0
1651489350000|2022-05-02 11:02:30|244.66|242.26|244.66|242.26|244.66|242.26|244.66|242.26|0
1651489360000|2022-05-02 11:02:40|244.73|242.33|244.95|242.55|244.95|242.55|244.73|242.33|0
1651489370000|2022-05-02 11:02:50|245.02|242.62|245.16|242.76|245.16|242.76|245.02|242.62|0
1651489380000|2022-05-02 11:03:00|245.09|242.69|245.09|242.69|245.09|242.69|245.02|242.62|0
1651489390000|2022-05-02 11:03:10|245.01|242.61|244.59|242.19|245.01|242.61|244.52|242.12|0
1651489400000|2022-05-02 11:03:20|244.52|242.12|244.73|242.33|244.73|242.33|244.52|242.12|0
1651489410000|2022-05-02 11:03:30|244.66|242.26|244.66|242.26|244.66|242.26|244.66|242.26|0
1651489420000|2022-05-02 11:03:40|244.52|242.12|244.59|242.19|244.59|242.19|244.52|242.12|0
1651489430000|2022-05-02 11:03:50|244.52|242.12|244.3|241.9|244.52|242.12|244.3|241.9|0
1651489440000|2022-05-02 11:04:00|244.23|241.83|244.3|241.9|244.3|241.9|244.23|241.83|0
1651489450000|2022-05-02 11:04:10|244.23|241.83|244.23|241.83|244.3|241.9|244.23|241.83|0
1651489460000|2022-05-02 11:04:20|244.3|241.9|244.87|242.47|244.87|242.47|244.3|241.9|0
1651489470000|2022-05-02 11:04:30|245.01|242.61|245.3|242.9|245.3|242.9|245.01|242.61|0
1651489480000|2022-05-02 11:04:40|245.16|242.76|245.3|242.9|245.3|242.9|245.16|242.76|0
1651489490000|2022-05-02 11:04:50|245.01|242.61|244.87|242.47|245.01|242.61|244.87|242.47|0
1651489500000|2022-05-02 11:05:00|244.8|242.4|245.01|242.61|245.01|242.61|244.73|242.33|0
1651489510000|2022-05-02 11:05:10|245.16|242.76|245.3|242.9|245.3|242.9|245.16|242.76|0
1651489520000|2022-05-02 11:05:20|245.16|242.76|245.09|242.69|245.16|242.76|245.09|242.69|0
1651489530000|2022-05-02 11:05:30|244.87|242.47|244.73|242.33|244.87|242.47|244.73|242.33|0
1651489540000|2022-05-02 11:05:40|244.8|242.4|244.87|242.47|245.01|242.61|244.8|242.4|0
1651489550000|2022-05-02 11:05:50|244.94|242.54|245.01|242.61|245.01|242.61|244.94|242.54|0
1651489560000|2022-05-02 11:06:00|244.87|242.47|244.8|242.4|244.87|242.47|244.73|242.33|0
1651489570000|2022-05-02 11:06:10|244.73|242.33|244.73|242.33|244.8|242.4|244.73|242.33|0
1651489580000|2022-05-02 11:06:20|244.44|242.04|244.66|242.26|244.66|242.26|244.37|241.97|0
1651489590000|2022-05-02 11:06:30|244.73|242.33|244.52|242.12|244.73|242.33|244.52|242.12|0
1651489600000|2022-05-02 11:06:40|244.02|241.62|244.3|241.9|244.3|241.9|244.02|241.62|0
1651489610000|2022-05-02 11:06:50|244.23|241.83|244.09|241.69|244.23|241.83|244.09|241.69|0
1651489620000|2022-05-02 11:07:00|244.3|241.9|244.44|242.04|244.44|242.04|244.3|241.9|0
1651489630000|2022-05-02 11:07:10|244.58|242.18|244.58|242.18|244.66|242.26|244.58|242.18|0
1651489640000|2022-05-02 11:07:20|244.73|242.33|244.73|242.33|244.73|242.33|244.73|242.33|0
1651489650000|2022-05-02 11:07:30|244.87|242.47|244.87|242.47|244.87|242.47|244.87|242.47|0
1651489660000|2022-05-02 11:07:40|244.8|242.4|244.73|242.33|244.8|242.4|244.73|242.33|0
1651489670000|2022-05-02 11:07:50|244.58|242.18|244.37|241.97|244.58|242.18|244.37|241.97|0
1651489690000|2022-05-02 11:08:10|244.3|241.9|244.58|242.18|244.58|242.18|244.3|241.9|0
1651489700000|2022-05-02 11:08:20|244.73|242.33|244.8|242.4|244.8|242.4|244.51|242.11|0
1651489710000|2022-05-02 11:08:30|244.87|242.47|244.87|242.47|244.87|242.47|244.87|242.47|0
1651489720000|2022-05-02 11:08:40|244.94|242.54|244.87|242.47|244.94|242.54|244.87|242.47|0
1651489730000|2022-05-02 11:08:50|244.94|242.54|244.72|242.32|244.94|242.54|244.72|242.32|0
1651489740000|2022-05-02 11:09:00|244.94|242.54|244.8|242.4|244.94|242.54|244.8|242.4|0
1651489750000|2022-05-02 11:09:10|244.87|242.47|244.94|242.54|244.94|242.54|244.87|242.47|0
1651489760000|2022-05-02 11:09:20|244.87|242.47|245.01|242.61|245.01|242.61|244.87|242.47|0
1651489770000|2022-05-02 11:09:30|245.29|242.89|246.08|243.68|246.08|243.68|245.29|242.89|0
1651489780000|2022-05-02 11:09:40|245.94|243.54|246.01|243.61|246.08|243.68|245.94|243.54|0
1651489790000|2022-05-02 11:09:50|246.44|244.04|246.29|243.89|246.44|244.04|246.23|243.83|0
1651489800000|2022-05-02 11:10:00|246.51|244.11|246.58|244.18|246.58|244.18|246.44|244.04|0
1651489810000|2022-05-02 11:10:10|246.72|244.32|246.44|244.04|246.72|244.32|246.44|244.04|0
1651489820000|2022-05-02 11:10:20|246.58|244.18|246.29|243.89|246.66|244.26|246.29|243.89|0
1651489830000|2022-05-02 11:10:30|246.23|243.83|246.01|243.61|246.23|243.83|246.01|243.61|0
1651489840000|2022-05-02 11:10:40|245.94|243.54|245.72|243.32|245.94|243.54|245.72|243.32|0
1651489850000|2022-05-02 11:10:50|245.8|243.4|245.94|243.54|245.94|243.54|245.8|243.4|0
1651489860000|2022-05-02 11:11:00|245.86|243.46|245.8|243.4|245.86|243.46|245.8|243.4|0
1651489870000|2022-05-02 11:11:10|245.72|243.32|245.65|243.25|245.72|243.32|245.58|243.18|0
1651489880000|2022-05-02 11:11:20|245.72|243.32|246.01|243.61|246.01|243.61|245.72|243.32|0
1651489890000|2022-05-02 11:11:30|246.08|243.68|246.37|243.97|246.37|243.97|246.08|243.68|0
1651489900000|2022-05-02 11:11:40|246.29|243.89|246.22|243.82|246.29|243.89|246.22|243.82|0
1651489910000|2022-05-02 11:11:50|246.37|243.97|246.44|244.04|246.44|244.04|246.29|243.89|0
1651489920000|2022-05-02 11:12:00|246.51|244.11|246.65|244.25|246.65|244.25|246.51|244.11|0
1651489930000|2022-05-02 11:12:10|246.58|244.18|246.72|244.32|246.72|244.32|246.51|244.11|0
1651489940000|2022-05-02 11:12:20|246.65|244.25|246.87|244.47|246.87|244.47|246.65|244.25|0
1651489950000|2022-05-02 11:12:30|246.58|244.18|246.58|244.18|246.65|244.25|246.58|244.18|0
1651489960000|2022-05-02 11:12:40|246.65|244.25|246.72|244.32|246.72|244.32|246.65|244.25|0
1651489970000|2022-05-02 11:12:50|246.8|244.4|246.94|244.54|246.94|244.54|246.8|244.4|0
1651489980000|2022-05-02 11:13:00|247.01|244.61|247.01|244.61|247.08|244.68|247.01|244.61|0
1651489990000|2022-05-02 11:13:10|246.94|244.54|247.44|245.04|247.44|245.04|246.94|244.54|0
1651490000000|2022-05-02 11:13:20|247.29|244.89|247.37|244.97|247.37|244.97|247.29|244.89|0
1651490010000|2022-05-02 11:13:30|247.44|245.04|247.44|245.04|247.58|245.18|247.44|245.04|0
1651490020000|2022-05-02 11:13:40|247.58|245.18|247.44|245.04|247.58|245.18|247.44|245.04|0
1651490030000|2022-05-02 11:13:50|247.29|244.89|247.37|244.97|247.44|245.04|247.29|244.89|0
1651490040000|2022-05-02 11:14:00|247.29|244.89|246.86|244.46|247.29|244.89|246.86|244.46|0
1651490050000|2022-05-02 11:14:10|247.01|244.61|247.29|244.89|247.29|244.89|247.01|244.61|0
1651490060000|2022-05-02 11:14:20|247.37|244.97|247.51|245.11|247.51|245.11|247.37|244.97|0
1651490070000|2022-05-02 11:14:30|247.44|245.04|247.44|245.04|247.58|245.18|247.44|245.04|0
1651490080000|2022-05-02 11:14:40|247.51|245.11|247.58|245.18|247.58|245.18|247.51|245.11|0
1651490090000|2022-05-02 11:14:50|247.44|245.04|247.44|245.04|247.51|245.11|247.44|245.04|0
1651490100000|2022-05-02 11:15:00|247.51|245.11|247.37|244.97|247.51|245.11|247.37|244.97|0
1651490110000|2022-05-02 11:15:10|247.29|244.89|247.44|245.04|247.44|245.04|247.29|244.89|0
1651490120000|2022-05-02 11:15:20|247.72|245.32|248.15|245.75|248.15|245.75|247.72|245.32|0
1651490130000|2022-05-02 11:15:30|248.3|245.9|248.37|245.97|248.37|245.97|248.3|245.9|0
1651490140000|2022-05-02 11:15:40|248.3|245.9|248.23|245.83|248.3|245.9|248.15|245.75|0
1651490150000|2022-05-02 11:15:50|248.15|245.75|248.59|246.19|248.59|246.19|248.15|245.75|0
1651490160000|2022-05-02 11:16:00|248.52|246.12|248.59|246.19|248.59|246.19|248.44|246.04|0
1651490180000|2022-05-02 11:16:20|248.73|246.33|249.02|246.62|249.09|246.69|248.66|246.26|0
1651490190000|2022-05-02 11:16:30|248.87|246.47|249.02|246.62|249.02|246.62|248.87|246.47|0
1651490200000|2022-05-02 11:16:40|249.16|246.76|249.09|246.69|249.16|246.76|249.09|246.69|0
1651490210000|2022-05-02 11:16:50|249.02|246.62|249.16|246.76|249.31|246.91|249.02|246.62|0
1651490220000|2022-05-02 11:17:00|249.31|246.91|249.09|246.69|249.31|246.91|249.09|246.69|0
1651490230000|2022-05-02 11:17:10|249.02|246.62|248.73|246.33|249.02|246.62|248.73|246.33|0
1651490240000|2022-05-02 11:17:20|248.66|246.26|248.87|246.47|248.87|246.47|248.58|246.18|0
1651490250000|2022-05-02 11:17:30|249.02|246.62|248.87|246.47|249.02|246.62|248.87|246.47|0
1651490260000|2022-05-02 11:17:40|248.95|246.55|249.16|246.76|249.16|246.76|248.95|246.55|0
1651490270000|2022-05-02 11:17:50|249.3|246.9|249.45|247.05|249.45|247.05|249.3|246.9|0
1651490280000|2022-05-02 11:18:00|249.59|247.19|249.3|246.9|249.59|247.19|249.3|246.9|0
1651490290000|2022-05-02 11:18:10|249.24|246.84|249.38|246.98|249.38|246.98|249.24|246.84|0
1651490300000|2022-05-02 11:18:20|249.45|247.05|249.16|246.76|249.45|247.05|249.16|246.76|0
1651490310000|2022-05-02 11:18:30|249.23|246.83|249.16|246.76|249.23|246.83|249.16|246.76|0
1651490320000|2022-05-02 11:18:40|249.02|246.62|248.87|246.47|249.02|246.62|248.87|246.47|0
1651490330000|2022-05-02 11:18:50|248.73|246.33|248.8|246.4|248.8|246.4|248.58|246.18|0
1651490340000|2022-05-02 11:19:00|248.87|246.47|248.87|246.47|248.87|246.47|248.8|246.4|0
1651490360000|2022-05-02 11:19:20|249.02|246.62|249.16|246.76|249.16|246.76|249.02|246.62|0
1651490380000|2022-05-02 11:19:40|249.3|246.9|249.3|246.9|249.3|246.9|249.3|246.9|0
1651490390000|2022-05-02 11:19:50|249.16|246.76|249.16|246.76|249.16|246.76|249.16|246.76|0
1651490400000|2022-05-02 11:20:00|249.3|246.9|249.59|247.19|249.59|247.19|249.23|246.83|0
1651490410000|2022-05-02 11:20:10|249.45|247.05|249.59|247.19|249.59|247.19|249.45|247.05|0
1651490420000|2022-05-02 11:20:20|249.45|247.05|249.74|247.34|249.74|247.34|249.45|247.05|0
1651490430000|2022-05-02 11:20:30|249.88|247.48|250.31|247.91|250.31|247.91|249.88|247.48|0
1651490440000|2022-05-02 11:20:40|250.46|248.06|250.31|247.91|250.46|248.06|250.31|247.91|0
1651490450000|2022-05-02 11:20:50|250.17|247.77|250.1|247.7|250.17|247.77|250.02|247.62|0
1651490460000|2022-05-02 11:21:00|250.17|247.77|250.31|247.91|250.31|247.91|250.17|247.77|0
1651490470000|2022-05-02 11:21:10|250.24|247.84|250.02|247.62|250.31|247.91|250.02|247.62|0
1651490480000|2022-05-02 11:21:20|250.17|247.77|250.17|247.77|250.17|247.77|250.17|247.77|0
1651490490000|2022-05-02 11:21:30|250.02|247.62|250.02|247.62|250.02|247.62|250.02|247.62|0
1651490500000|2022-05-02 11:21:40|250.17|247.77|250.02|247.62|250.17|247.77|250.02|247.62|0
1651490520000|2022-05-02 11:22:00|249.88|247.48|249.59|247.19|249.88|247.48|249.59|247.19|0
1651490530000|2022-05-02 11:22:10|249.45|247.05|249.23|246.83|249.45|247.05|249.23|246.83|0
1651490540000|2022-05-02 11:22:20|249.3|246.9|248.87|246.47|249.3|246.9|248.87|246.47|0
1651490550000|2022-05-02 11:22:30|248.8|246.4|248.72|246.32|248.8|246.4|248.58|246.18|0
1651490560000|2022-05-02 11:22:40|248.87|246.47|248.8|246.4|248.87|246.47|248.8|246.4|0
1651490570000|2022-05-02 11:22:50|248.72|246.32|248.58|246.18|248.72|246.32|248.51|246.11|0
1651490580000|2022-05-02 11:23:00|248.72|246.32|248.8|246.4|248.8|246.4|248.72|246.32|0
1651490590000|2022-05-02 11:23:10|248.51|246.11|248.44|246.04|248.51|246.11|248.37|245.97|0
1651490600000|2022-05-02 11:23:20|248.15|245.75|247.79|245.39|248.15|245.75|247.79|245.39|0
1651490610000|2022-05-02 11:23:30|247.86|245.46|247.79|245.39|247.86|245.46|247.79|245.39|0
1651490620000|2022-05-02 11:23:40|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1651490630000|2022-05-02 11:23:50|247.86|245.46|248.15|245.75|248.15|245.75|247.86|245.46|0
1651490640000|2022-05-02 11:24:00|248.44|246.04|248.44|246.04|248.58|246.18|248.37|245.97|0
1651490650000|2022-05-02 11:24:10|248.58|246.18|248.58|246.18|248.58|246.18|248.44|246.04|0
1651490660000|2022-05-02 11:24:20|248.65|246.25|248.65|246.25|248.65|246.25|248.58|246.18|0
1651490670000|2022-05-02 11:24:30|248.72|246.32|248.8|246.4|248.8|246.4|248.72|246.32|0
1651490680000|2022-05-02 11:24:40|248.72|246.32|248.72|246.32|248.87|246.47|248.72|246.32|0
1651490700000|2022-05-02 11:25:00|248.43|246.03|248.58|246.18|248.58|246.18|248.43|246.03|0
1651490710000|2022-05-02 11:25:10|248.43|246.03|248.65|246.25|248.65|246.25|248.43|246.03|0
1651490720000|2022-05-02 11:25:20|248.58|246.18|248.58|246.18|248.58|246.18|248.58|246.18|0
1651490730000|2022-05-02 11:25:30|248.51|246.11|248.22|245.82|248.51|246.11|248.22|245.82|0
1651490740000|2022-05-02 11:25:40|247.86|245.46|248.15|245.75|248.15|245.75|247.86|245.46|0
1651490750000|2022-05-02 11:25:50|247.86|245.46|247.71|245.31|247.86|245.46|247.71|245.31|0
1651490760000|2022-05-02 11:26:00|247.86|245.46|248.08|245.68|248.08|245.68|247.86|245.46|0
1651490770000|2022-05-02 11:26:10|248.15|245.75|248.15|245.75|248.29|245.89|248.15|245.75|0
1651490780000|2022-05-02 11:26:20|248|245.6|247.86|245.46|248|245.6|247.86|245.46|0
1651490790000|2022-05-02 11:26:30|248.22|245.82|248|245.6|248.22|245.82|248|245.6|0
1651490800000|2022-05-02 11:26:40|247.86|245.46|247.86|245.46|247.86|245.46|247.86|245.46|0
1651490810000|2022-05-02 11:26:50|247.71|245.31|247.71|245.31|247.71|245.31|247.71|245.31|0
1651490820000|2022-05-02 11:27:00|247.57|245.17|247.57|245.17|247.57|245.17|247.57|245.17|0
1651490830000|2022-05-02 11:27:10|247.5|245.1|247.5|245.1|247.5|245.1|247.5|245.1|0
1651490840000|2022-05-02 11:27:20|247.43|245.03|247.57|245.17|247.57|245.17|247.43|245.03|0
1651490850000|2022-05-02 11:27:30|247.5|245.1|247.57|245.17|247.57|245.17|247.43|245.03|0
1651490860000|2022-05-02 11:27:40|247.71|245.31|247.86|245.46|247.86|245.46|247.71|245.31|0
1651490870000|2022-05-02 11:27:50|248|245.6|248.29|245.89|248.29|245.89|248|245.6|0
1651490880000|2022-05-02 11:28:00|248.22|245.82|248.43|246.03|248.43|246.03|248.22|245.82|0
1651490890000|2022-05-02 11:28:10|248.36|245.96|248.14|245.74|248.36|245.96|248.14|245.74|0
1651490910000|2022-05-02 11:28:30|248.22|245.82|248.29|245.89|248.29|245.89|248.22|245.82|0
1651490920000|2022-05-02 11:28:40|248.22|245.82|248.29|245.89|248.29|245.89|248.22|245.82|0
1651490930000|2022-05-02 11:28:50|248.22|245.82|248.22|245.82|248.22|245.82|248.22|245.82|0
1651490940000|2022-05-02 11:29:00|248.29|245.89|248|245.6|248.29|245.89|248|245.6|0
1651490950000|2022-05-02 11:29:10|248.14|245.74|248.29|245.89|248.29|245.89|248.14|245.74|0
1651490960000|2022-05-02 11:29:20|248.36|245.96|248.57|246.17|248.57|246.17|248.36|245.96|0
1651490980000|2022-05-02 11:29:40|248.72|246.32|249.15|246.75|249.15|246.75|248.72|246.32|0
1651490990000|2022-05-02 11:29:50|249.29|246.89|249.51|247.11|249.51|247.11|249.29|246.89|0
1651491000000|2022-05-02 11:30:00|249.8|247.4|250.31|247.91|250.38|247.98|249.8|247.4|0
1651491010000|2022-05-02 11:30:10|250.24|247.84|250.74|248.34|250.74|248.34|250.24|247.84|0
1651491020000|2022-05-02 11:30:20|251.03|248.63|250.88|248.48|251.03|248.63|250.74|248.34|0
1651491030000|2022-05-02 11:30:30|251.03|248.63|251.1|248.7|251.32|248.92|251.03|248.63|0
1651491040000|2022-05-02 11:30:40|251.03|248.63|251.03|248.63|251.03|248.63|250.88|248.48|0
1651491050000|2022-05-02 11:30:50|251.17|248.77|251.46|249.06|251.46|249.06|251.17|248.77|0
1651491060000|2022-05-02 11:31:00|251.61|249.21|251.83|249.43|251.83|249.43|251.46|249.06|0
1651491070000|2022-05-02 11:31:10|251.9|249.5|251.17|248.77|251.9|249.5|251.17|248.77|0
1651491080000|2022-05-02 11:31:20|251.03|248.63|251.46|249.06|251.46|249.06|251.03|248.63|0
1651491090000|2022-05-02 11:31:30|251.54|249.14|251.54|249.14|251.61|249.21|251.54|249.14|0
1651491100000|2022-05-02 11:31:40|251.32|248.92|251.03|248.63|251.32|248.92|251.03|248.63|0
1651491110000|2022-05-02 11:31:50|250.96|248.56|251.03|248.63|251.03|248.63|250.88|248.48|0
1651491120000|2022-05-02 11:32:00|250.88|248.48|250.88|248.48|250.88|248.48|250.88|248.48|0
1651491130000|2022-05-02 11:32:10|251.32|248.92|251.75|249.35|251.75|249.35|251.32|248.92|0
1651491140000|2022-05-02 11:32:20|251.9|249.5|251.54|249.14|251.9|249.5|251.54|249.14|0
1651491150000|2022-05-02 11:32:30|251.61|249.21|251.61|249.21|251.61|249.21|251.61|249.21|0
1651491160000|2022-05-02 11:32:40|251.75|249.35|251.46|249.06|251.75|249.35|251.46|249.06|0
1651491170000|2022-05-02 11:32:50|251.39|248.99|251.1|248.7|251.39|248.99|251.1|248.7|0
1651491180000|2022-05-02 11:33:00|251.25|248.85|251.25|248.85|251.46|249.06|251.25|248.85|0
1651491190000|2022-05-02 11:33:10|251.17|248.77|251.32|248.92|251.32|248.92|251.1|248.7|0
1651491200000|2022-05-02 11:33:20|251.17|248.77|251.25|248.85|251.46|249.06|251.17|248.77|0
1651491210000|2022-05-02 11:33:30|251.17|248.77|251.32|248.92|251.32|248.92|251.17|248.77|0
1651491220000|2022-05-02 11:33:40|251.61|249.21|251.46|249.06|251.61|249.21|251.46|249.06|0
1651491230000|2022-05-02 11:33:50|251.61|249.21|251.61|249.21|251.61|249.21|251.46|249.06|0
1651491240000|2022-05-02 11:34:00|251.46|249.06|251.75|249.35|251.75|249.35|251.46|249.06|0
1651491250000|2022-05-02 11:34:10|251.9|249.5|252.19|249.79|252.19|249.79|251.9|249.5|0
1651491260000|2022-05-02 11:34:20|252.33|249.93|252.33|249.93|252.33|249.93|252.19|249.79|0
1651491270000|2022-05-02 11:34:30|252.41|250.01|252.48|250.08|252.48|250.08|252.41|250.01|0
1651491280000|2022-05-02 11:34:40|252.62|250.22|252.48|250.08|252.77|250.37|252.48|250.08|0
1651491290000|2022-05-02 11:34:50|252.77|250.37|252.77|250.37|252.77|250.37|252.77|250.37|0
1651491300000|2022-05-02 11:35:00|252.62|250.22|252.04|249.64|252.62|250.22|252.04|249.64|0
1651491310000|2022-05-02 11:35:10|251.89|249.49|252.19|249.79|252.19|249.79|251.89|249.49|0
1651491320000|2022-05-02 11:35:20|252.48|250.08|252.48|250.08|252.48|250.08|252.48|250.08|0
1651491330000|2022-05-02 11:35:30|252.04|249.64|252.04|249.64|252.04|249.64|252.04|249.64|0
1651491340000|2022-05-02 11:35:40|251.89|249.49|252.11|249.71|252.11|249.71|251.89|249.49|0
1651491350000|2022-05-02 11:35:50|252.18|249.78|252.33|249.93|252.33|249.93|252.18|249.78|0
1651491360000|2022-05-02 11:36:00|252.48|250.08|252.47|250.07|252.62|250.22|252.47|250.07|0
1651491370000|2022-05-02 11:36:10|252.33|249.93|252.33|249.93|252.41|250.01|252.33|249.93|0
1651491380000|2022-05-02 11:36:20|252.47|250.07|252.62|250.22|252.62|250.22|252.4|250|0
1651491390000|2022-05-02 11:36:30|252.7|250.3|252.33|249.93|252.7|250.3|252.33|249.93|0
1651491400000|2022-05-02 11:36:40|252.47|250.07|252.47|250.07|252.47|250.07|252.47|250.07|0
1651491410000|2022-05-02 11:36:50|252.62|250.22|252.84|250.44|252.84|250.44|252.62|250.22|0
1651491420000|2022-05-02 11:37:00|252.91|250.51|252.91|250.51|252.91|250.51|252.77|250.37|0
1651491430000|2022-05-02 11:37:10|252.99|250.59|253.49|251.09|253.49|251.09|252.99|250.59|0
1651491440000|2022-05-02 11:37:20|253.35|250.95|253.35|250.95|253.35|250.95|253.2|250.8|0
1651491450000|2022-05-02 11:37:30|253.64|251.24|253.64|251.24|253.78|251.38|253.64|251.24|0
1651491460000|2022-05-02 11:37:40|253.78|251.38|253.86|251.46|253.93|251.53|253.78|251.38|0
1651491470000|2022-05-02 11:37:50|253.93|251.53|254.08|251.68|254.08|251.68|253.93|251.53|0
1651491480000|2022-05-02 11:38:00|253.93|251.53|254.22|251.82|254.37|251.97|253.93|251.53|0
1651491490000|2022-05-02 11:38:10|254.51|252.11|254.44|252.04|254.51|252.11|254.44|252.04|0
1651491500000|2022-05-02 11:38:20|253.78|251.38|253.93|251.53|253.93|251.53|253.78|251.38|0
1651491510000|2022-05-02 11:38:30|254.08|251.68|254.37|251.97|254.37|251.97|254.08|251.68|0
1651491520000|2022-05-02 11:38:40|254.51|252.11|254.66|252.26|254.66|252.26|254.51|252.11|0
1651491530000|2022-05-02 11:38:50|254.51|252.11|254.08|251.68|254.51|252.11|254.08|251.68|0
1651491540000|2022-05-02 11:39:00|253.93|251.53|253.93|251.53|253.93|251.53|253.93|251.53|0
1651491550000|2022-05-02 11:39:10|253.78|251.38|254|251.6|254.07|251.67|253.78|251.38|0
1651491560000|2022-05-02 11:39:20|254.15|251.75|254.07|251.67|254.15|251.75|254.07|251.67|0
1651491570000|2022-05-02 11:39:30|253.93|251.53|254.07|251.67|254.07|251.67|253.93|251.53|0
1651491580000|2022-05-02 11:39:40|253.93|251.53|253.93|251.53|253.93|251.53|253.93|251.53|0
1651491590000|2022-05-02 11:39:50|254|251.6|254|251.6|254.07|251.67|254|251.6|0
1651491600000|2022-05-02 11:40:00|253.93|251.53|254.44|252.04|254.44|252.04|253.93|251.53|0
1651491610000|2022-05-02 11:40:10|254.51|252.11|253.93|251.53|254.51|252.11|253.78|251.38|0
1651491620000|2022-05-02 11:40:20|254.44|252.04|254.37|251.97|254.44|252.04|254.37|251.97|0
1651491630000|2022-05-02 11:40:30|254.07|251.67|254.3|251.9|254.3|251.9|253.78|251.38|0
1651491640000|2022-05-02 11:40:40|254.22|251.82|254.51|252.11|254.51|252.11|254.22|251.82|0
1651491650000|2022-05-02 11:40:50|254.66|252.26|254.66|252.26|254.66|252.26|254.66|252.26|0
1651491660000|2022-05-02 11:41:00|254.8|252.4|254.8|252.4|254.8|252.4|254.8|252.4|0
1651491670000|2022-05-02 11:41:10|254.66|252.26|254.51|252.11|254.66|252.26|254.37|251.97|0
1651491680000|2022-05-02 11:41:20|254|251.6|254|251.6|254|251.6|253.93|251.53|0
1651491690000|2022-05-02 11:41:30|253.93|251.53|254.22|251.82|254.36|251.96|253.93|251.53|0
1651491700000|2022-05-02 11:41:40|254.51|252.11|254.44|252.04|254.51|252.11|254.44|252.04|0
1651491710000|2022-05-02 11:41:50|254.22|251.82|254.36|251.96|254.36|251.96|254.22|251.82|0
1651491720000|2022-05-02 11:42:00|254.29|251.89|254.44|252.04|254.44|252.04|254.22|251.82|0
1651491730000|2022-05-02 11:42:10|254.36|251.96|254.22|251.82|254.36|251.96|254.22|251.82|0
1651491740000|2022-05-02 11:42:20|254.36|251.96|254.36|251.96|254.36|251.96|254.36|251.96|0
1651491750000|2022-05-02 11:42:30|254.07|251.67|254.22|251.82|254.22|251.82|254.07|251.67|0
1651491760000|2022-05-02 11:42:40|253.93|251.53|254.07|251.67|254.07|251.67|253.93|251.53|0
1651491770000|2022-05-02 11:42:50|253.93|251.53|254.07|251.67|254.22|251.82|253.93|251.53|0
1651491780000|2022-05-02 11:43:00|253.93|251.53|253.49|251.09|253.93|251.53|253.49|251.09|0
1651491790000|2022-05-02 11:43:10|253.34|250.94|253.34|250.94|253.34|250.94|253.27|250.87|0
1651491800000|2022-05-02 11:43:20|253.27|250.87|253.71|251.31|253.71|251.31|253.27|250.87|0
1651491810000|2022-05-02 11:43:30|253.78|251.38|253.86|251.46|253.86|251.46|253.78|251.38|0
1651491820000|2022-05-02 11:43:40|253.78|251.38|253.86|251.46|253.86|251.46|253.71|251.31|0
1651491830000|2022-05-02 11:43:50|253.78|251.38|253.85|251.45|253.85|251.45|253.78|251.38|0
1651491840000|2022-05-02 11:44:00|253.78|251.38|254.29|251.89|254.29|251.89|253.78|251.38|0
1651491850000|2022-05-02 11:44:10|254.36|251.96|254.36|251.96|254.36|251.96|254.29|251.89|0
1651491860000|2022-05-02 11:44:20|254.44|252.04|254.51|252.11|254.51|252.11|254.36|251.96|0
1651491870000|2022-05-02 11:44:30|254.65|252.25|254.8|252.4|254.8|252.4|254.65|252.25|0
1651491880000|2022-05-02 11:44:40|254.73|252.33|254.51|252.11|254.73|252.33|254.51|252.11|0
1651491890000|2022-05-02 11:44:50|254.36|251.96|254.29|251.89|254.36|251.96|254.29|251.89|0
1651491900000|2022-05-02 11:45:00|254.22|251.82|254.15|251.75|254.22|251.82|254.07|251.67|0
1651491910000|2022-05-02 11:45:10|254.07|251.67|254.15|251.75|254.36|251.96|254.07|251.67|0
1651491920000|2022-05-02 11:45:20|253.92|251.52|254.07|251.67|254.07|251.67|253.78|251.38|0
1651491930000|2022-05-02 11:45:30|254.22|251.82|254.22|251.82|254.36|251.96|254.22|251.82|0
1651491940000|2022-05-02 11:45:40|254.15|251.75|254.15|251.75|254.15|251.75|254.15|251.75|0
1651491950000|2022-05-02 11:45:50|254.07|251.67|254.07|251.67|254.07|251.67|254.07|251.67|0
1651491960000|2022-05-02 11:46:00|254.15|251.75|254.51|252.11|254.51|252.11|254.15|251.75|0
1651491970000|2022-05-02 11:46:10|254.58|252.18|254.65|252.25|254.65|252.25|254.58|252.18|0
1651491980000|2022-05-02 11:46:20|254.73|252.33|254.65|252.25|254.73|252.33|254.65|252.25|0
1651491990000|2022-05-02 11:46:30|254.73|252.33|254.95|252.55|255.17|252.77|254.73|252.33|0
1651492000000|2022-05-02 11:46:40|255.24|252.84|255.53|253.13|255.53|253.13|255.24|252.84|0
1651492010000|2022-05-02 11:46:50|255.61|253.21|255.82|253.42|255.82|253.42|255.61|253.21|0
1651492020000|2022-05-02 11:47:00|255.97|253.57|256.12|253.72|256.12|253.72|255.97|253.57|0
1651492030000|2022-05-02 11:47:10|256.26|253.86|256.12|253.72|256.26|253.86|256.12|253.72|0
1651492040000|2022-05-02 11:47:20|256.26|253.86|256.26|253.86|256.26|253.86|256.12|253.72|0
1651492050000|2022-05-02 11:47:30|256.41|254.01|256.56|254.16|256.56|254.16|256.41|254.01|0
1651492060000|2022-05-02 11:47:40|256.7|254.3|256.41|254.01|256.7|254.3|256.41|254.01|0
1651492070000|2022-05-02 11:47:50|256.26|253.86|256.56|254.16|256.56|254.16|256.26|253.86|0
1651492080000|2022-05-02 11:48:00|256.85|254.45|256.7|254.3|256.85|254.45|256.7|254.3|0
1651492090000|2022-05-02 11:48:10|256.56|254.16|256.7|254.3|256.7|254.3|256.56|254.16|0
1651492100000|2022-05-02 11:48:20|257|254.6|256.7|254.3|257|254.6|256.63|254.23|0
1651492110000|2022-05-02 11:48:30|256.85|254.45|256.85|254.45|256.85|254.45|256.85|254.45|0
1651492120000|2022-05-02 11:48:40|256.7|254.3|256.56|254.16|256.7|254.3|256.56|254.16|0
1651492130000|2022-05-02 11:48:50|256.41|254.01|256.41|254.01|256.49|254.09|256.41|254.01|0
1651492140000|2022-05-02 11:49:00|256.56|254.16|256.41|254.01|256.56|254.16|256.41|254.01|0
1651492150000|2022-05-02 11:49:10|256.56|254.16|256.56|254.16|256.56|254.16|256.49|254.09|0
1651492160000|2022-05-02 11:49:20|256.41|254.01|256.7|254.3|256.7|254.3|256.41|254.01|0
1651492170000|2022-05-02 11:49:30|256.78|254.38|256.7|254.3|256.78|254.38|256.7|254.3|0
1651492180000|2022-05-02 11:49:40|256.63|254.23|256.56|254.16|256.63|254.23|256.56|254.16|0
1651492190000|2022-05-02 11:49:50|256.48|254.08|256.41|254.01|256.56|254.16|256.41|254.01|0
1651492200000|2022-05-02 11:50:00|256.26|253.86|256.19|253.79|256.26|253.86|256.11|253.71|0
1651492210000|2022-05-02 11:50:10|256.26|253.86|255.97|253.57|256.26|253.86|255.97|253.57|0
1651492220000|2022-05-02 11:50:20|255.67|253.27|255.6|253.2|255.67|253.27|255.6|253.2|0
1651492230000|2022-05-02 11:50:30|255.53|253.13|255.38|252.98|255.53|253.13|255.38|252.98|0
1651492240000|2022-05-02 11:50:40|255.31|252.91|255.31|252.91|255.31|252.91|255.31|252.91|0
1651492250000|2022-05-02 11:50:50|255.23|252.83|255.09|252.69|255.23|252.83|255.09|252.69|0
1651492260000|2022-05-02 11:51:00|255.23|252.83|255.23|252.83|255.23|252.83|255.16|252.76|0
1651492270000|2022-05-02 11:51:10|255.53|253.13|255.53|253.13|255.53|253.13|255.53|253.13|0
1651492280000|2022-05-02 11:51:20|255.67|253.27|255.82|253.42|255.97|253.57|255.67|253.27|0
1651492290000|2022-05-02 11:51:30|255.38|252.98|255.97|253.57|255.97|253.57|255.38|252.98|0
1651492300000|2022-05-02 11:51:40|256.11|253.71|256.78|254.38|256.78|254.38|256.11|253.71|0
1651492310000|2022-05-02 11:51:50|256.7|254.3|256.26|253.86|256.7|254.3|256.26|253.86|0
1651492320000|2022-05-02 11:52:00|256.41|254.01|256.63|254.23|256.63|254.23|256.41|254.01|0
1651492330000|2022-05-02 11:52:10|256.7|254.3|256.7|254.3|256.85|254.45|256.7|254.3|0
1651492340000|2022-05-02 11:52:20|256.55|254.15|256.63|254.23|256.63|254.23|256.26|253.86|0
1651492350000|2022-05-02 11:52:30|256.7|254.3|256.55|254.15|256.7|254.3|256.55|254.15|0
1651492360000|2022-05-02 11:52:40|256.41|254.01|256.41|254.01|256.41|254.01|256.41|254.01|0
1651492370000|2022-05-02 11:52:50|256.26|253.86|256.26|253.86|256.26|253.86|256.26|253.86|0
1651492380000|2022-05-02 11:53:00|256.41|254.01|256.41|254.01|256.41|254.01|256.41|254.01|0
1651492390000|2022-05-02 11:53:10|256.55|254.15|256.55|254.15|256.7|254.3|256.55|254.15|0
1651492400000|2022-05-02 11:53:20|256.7|254.3|256.48|254.08|256.7|254.3|256.48|254.08|0
1651492410000|2022-05-02 11:53:30|256.41|254.01|256.55|254.15|256.55|254.15|256.26|253.86|0
1651492420000|2022-05-02 11:53:40|256.7|254.3|256.7|254.3|256.7|254.3|256.7|254.3|0
1651492430000|2022-05-02 11:53:50|256.55|254.15|256.7|254.3|256.92|254.52|256.55|254.15|0
1651492440000|2022-05-02 11:54:00|256.41|254.01|256.85|254.45|256.85|254.45|256.26|253.86|0
1651492450000|2022-05-02 11:54:10|256.92|254.52|256.85|254.45|256.92|254.52|256.85|254.45|0
1651492460000|2022-05-02 11:54:20|257.14|254.74|256.85|254.45|257.14|254.74|256.85|254.45|0
1651492470000|2022-05-02 11:54:30|256.99|254.59|256.99|254.59|256.99|254.59|256.85|254.45|0
1651492480000|2022-05-02 11:54:40|257.14|254.74|257.73|255.33|257.73|255.33|257.14|254.74|0
1651492490000|2022-05-02 11:54:50|258.02|255.62|258.32|255.92|258.47|256.07|258.02|255.62|0
1651492500000|2022-05-02 11:55:00|258.47|256.07|258.76|256.36|258.76|256.36|258.47|256.07|0
1651492510000|2022-05-02 11:55:10|258.47|256.07|258.32|255.92|258.47|256.07|258.32|255.92|0
1651492520000|2022-05-02 11:55:20|258.39|255.99|258.54|256.14|258.61|256.21|258.39|255.99|0
1651492530000|2022-05-02 11:55:30|258.61|256.21|260.39|257.99|260.39|257.99|258.61|256.21|0
1651492540000|2022-05-02 11:55:40|260.09|257.69|260.83|258.43|260.91|258.51|260.09|257.69|0
1651492550000|2022-05-02 11:55:50|260.54|258.14|260.68|258.28|260.68|258.28|260.54|258.14|0
1651492560000|2022-05-02 11:56:00|260.83|258.43|260.83|258.43|260.98|258.58|260.83|258.43|0
1651492570000|2022-05-02 11:56:10|260.98|258.58|261.28|258.88|261.28|258.88|260.98|258.58|0
1651492580000|2022-05-02 11:56:20|261.06|258.66|261.43|259.03|261.43|259.03|261.06|258.66|0
1651492590000|2022-05-02 11:56:30|261.28|258.88|261.57|259.17|261.57|259.17|261.28|258.88|0
1651492600000|2022-05-02 11:56:40|261.43|259.03|261.72|259.32|261.72|259.32|261.43|259.03|0
1651492610000|2022-05-02 11:56:50|261.87|259.47|262.32|259.92|262.32|259.92|261.87|259.47|0
1651492620000|2022-05-02 11:57:00|262.02|259.62|262.17|259.77|262.17|259.77|262.02|259.62|0
1651492630000|2022-05-02 11:57:10|261.95|259.55|261.28|258.88|261.95|259.55|261.28|258.88|0
1651492640000|2022-05-02 11:57:20|261.21|258.81|261.13|258.73|261.21|258.81|260.98|258.58|0
1651492650000|2022-05-02 11:57:30|261.43|259.03|261.13|258.73|261.43|259.03|261.13|258.73|0
1651492660000|2022-05-02 11:57:40|261.28|258.88|260.98|258.58|261.28|258.88|260.98|258.58|0
1651492670000|2022-05-02 11:57:50|260.83|258.43|260.83|258.43|260.98|258.58|260.83|258.43|0
1651492680000|2022-05-02 11:58:00|260.61|258.21|260.39|257.99|260.61|258.21|260.39|257.99|0
1651492690000|2022-05-02 11:58:10|260.53|258.13|260.68|258.28|260.68|258.28|260.53|258.13|0
1651492700000|2022-05-02 11:58:20|260.83|258.43|260.68|258.28|260.98|258.58|260.68|258.28|0
1651492710000|2022-05-02 11:58:30|260.98|258.58|260.91|258.51|260.98|258.58|260.83|258.43|0
1651492720000|2022-05-02 11:58:40|260.83|258.43|261.13|258.73|261.13|258.73|260.76|258.36|0
1651492730000|2022-05-02 11:58:50|261.2|258.8|260.98|258.58|261.2|258.8|260.98|258.58|0
1651492740000|2022-05-02 11:59:00|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1651492760000|2022-05-02 11:59:20|260.98|258.58|261.2|258.8|261.2|258.8|260.98|258.58|0
1651492770000|2022-05-02 11:59:30|261.28|258.88|261.13|258.73|261.28|258.88|261.13|258.73|0
1651492780000|2022-05-02 11:59:40|261.06|258.66|261.06|258.66|261.06|258.66|261.06|258.66|0
1651492790000|2022-05-02 11:59:50|260.98|258.58|260.98|258.58|261.05|258.65|260.98|258.58|0
1651492800000|2022-05-02 12:00:00|260.09|257.69|260.24|257.84|260.61|258.21|260.09|257.69|0
1651492810000|2022-05-02 12:00:10|260.02|257.62|260.02|257.62|260.02|257.62|259.94|257.54|0
1651492820000|2022-05-02 12:00:20|259.94|257.54|260.83|258.43|260.83|258.43|259.94|257.54|0
1651492830000|2022-05-02 12:00:30|260.38|257.98|260.46|258.06|260.46|258.06|260.24|257.84|0
1651492840000|2022-05-02 12:00:40|260.68|258.28|260.24|257.84|260.68|258.28|260.24|257.84|0
1651492850000|2022-05-02 12:00:50|260.53|258.13|260.61|258.21|260.68|258.28|260.53|258.13|0
1651492860000|2022-05-02 12:01:00|260.38|257.98|260.09|257.69|260.38|257.98|260.09|257.69|0
1651492870000|2022-05-02 12:01:10|260.16|257.76|260.23|257.83|260.23|257.83|260.09|257.69|0
1651492880000|2022-05-02 12:01:20|260.38|257.98|260.09|257.69|260.38|257.98|260.09|257.69|0
1651492890000|2022-05-02 12:01:30|259.94|257.54|260.09|257.69|260.23|257.83|259.94|257.54|0
1651492900000|2022-05-02 12:01:40|260.23|257.83|260.23|257.83|260.38|257.98|260.23|257.83|0
1651492910000|2022-05-02 12:01:50|260.09|257.69|260.01|257.61|260.09|257.69|259.94|257.54|0
1651492920000|2022-05-02 12:02:00|259.94|257.54|259.87|257.47|259.94|257.54|259.87|257.47|0
1651492930000|2022-05-02 12:02:10|259.72|257.32|259.87|257.47|259.87|257.47|259.72|257.32|0
1651492940000|2022-05-02 12:02:20|262.1|259.7|261.38|258.98|262.25|259.85|261.38|258.98|0
1651492950000|2022-05-02 12:02:30|261.53|259.13|261.38|258.98|261.53|259.13|261.31|258.91|0
1651492960000|2022-05-02 12:02:40|261.45|259.05|261.53|259.13|261.67|259.27|261.45|259.05|0
1651492970000|2022-05-02 12:02:50|261.38|258.98|261.31|258.91|261.38|258.98|261.23|258.83|0
1651492980000|2022-05-02 12:03:00|261.38|258.98|261.82|259.42|261.82|259.42|261.38|258.98|0
1651492990000|2022-05-02 12:03:10|261.75|259.35|261.97|259.57|261.97|259.57|261.75|259.35|0
1651493000000|2022-05-02 12:03:20|262.41|260.01|262.79|260.39|262.79|260.39|262.41|260.01|0
1651493010000|2022-05-02 12:03:30|262.86|260.46|262.71|260.31|262.86|260.46|262.71|260.31|0
1651493020000|2022-05-02 12:03:40|263.01|260.61|262.71|260.31|263.01|260.61|262.71|260.31|0
1651493030000|2022-05-02 12:03:50|263.01|260.61|263.3|260.9|263.3|260.9|263.01|260.61|0
1651493040000|2022-05-02 12:04:00|263.45|261.05|263.45|261.05|263.45|261.05|263.3|260.9|0
1651493050000|2022-05-02 12:04:10|263.15|260.75|261.97|259.57|263.15|260.75|261.97|259.57|0
1651493060000|2022-05-02 12:04:20|261.82|259.42|261.23|258.83|261.82|259.42|261.23|258.83|0
1651493070000|2022-05-02 12:04:30|260.78|258.38|261.08|258.68|261.08|258.68|260.78|258.38|0
1651493080000|2022-05-02 12:04:40|260.93|258.53|260.64|258.24|261.01|258.61|260.64|258.24|0
1651493090000|2022-05-02 12:04:50|260.57|258.17|260.49|258.09|260.64|258.24|260.49|258.09|0
1651493100000|2022-05-02 12:05:00|260.78|258.38|261.16|258.76|261.23|258.83|260.78|258.38|0
1651493110000|2022-05-02 12:05:10|261.38|258.98|261.38|258.98|261.45|259.05|261.38|258.98|0
1651493120000|2022-05-02 12:05:20|261.52|259.12|262.64|260.24|262.64|260.24|261.52|259.12|0
1651493130000|2022-05-02 12:05:30|262.71|260.31|262.71|260.31|262.71|260.31|262.56|260.16|0
1651493140000|2022-05-02 12:05:40|262.41|260.01|262.26|259.86|262.41|260.01|262.26|259.86|0
1651493150000|2022-05-02 12:05:50|262.49|260.09|262.71|260.31|262.71|260.31|262.49|260.09|0
1651493160000|2022-05-02 12:06:00|262.86|260.46|262.56|260.16|262.86|260.46|262.26|259.86|0
1651493170000|2022-05-02 12:06:10|262.26|259.86|262.56|260.16|262.56|260.16|262.26|259.86|0
1651493180000|2022-05-02 12:06:20|262.41|260.01|262.11|259.71|262.41|260.01|261.97|259.57|0
1651493190000|2022-05-02 12:06:30|261.82|259.42|261.52|259.12|261.82|259.42|261.37|258.97|0
1651493200000|2022-05-02 12:06:40|261.6|259.2|261.3|258.9|261.6|259.2|261.3|258.9|0
1651493210000|2022-05-02 12:06:50|261.23|258.83|261.23|258.83|261.23|258.83|261.23|258.83|0
1651493220000|2022-05-02 12:07:00|261.08|258.68|260.86|258.46|261.23|258.83|260.86|258.46|0
1651493230000|2022-05-02 12:07:10|260.71|258.31|260.04|257.64|260.71|258.31|260.04|257.64|0
1651493240000|2022-05-02 12:07:20|259.9|257.5|259.6|257.2|259.9|257.5|259.6|257.2|0
1651493250000|2022-05-02 12:07:30|259.46|257.06|259.6|257.2|259.6|257.2|259.46|257.06|0
1651493260000|2022-05-02 12:07:40|259.46|257.06|259.6|257.2|259.6|257.2|259.16|256.76|0
1651493270000|2022-05-02 12:07:50|259.68|257.28|259.6|257.2|259.68|257.28|259.6|257.2|0
1651493280000|2022-05-02 12:08:00|259.75|257.35|258.94|256.54|259.75|257.35|258.87|256.47|0
1651493290000|2022-05-02 12:08:10|259.16|256.76|259.31|256.91|259.31|256.91|259.16|256.76|0
1651493300000|2022-05-02 12:08:20|259.38|256.98|259.38|256.98|259.38|256.98|259.38|256.98|0
1651493310000|2022-05-02 12:08:30|259.31|256.91|259.75|257.35|259.9|257.5|259.31|256.91|0
1651493320000|2022-05-02 12:08:40|259.68|257.28|259.31|256.91|259.75|257.35|259.31|256.91|0
1651493330000|2022-05-02 12:08:50|259.6|257.2|259.6|257.2|259.75|257.35|259.6|257.2|0
1651493340000|2022-05-02 12:09:00|259.75|257.35|259.83|257.43|259.83|257.43|259.75|257.35|0
1651493350000|2022-05-02 12:09:10|259.9|257.5|260.12|257.72|260.12|257.72|259.9|257.5|0
1651493360000|2022-05-02 12:09:20|260.04|257.64|260.27|257.87|260.34|257.94|260.04|257.64|0
1651493370000|2022-05-02 12:09:30|260.49|258.09|259.9|257.5|260.49|258.09|259.9|257.5|0
1651493380000|2022-05-02 12:09:40|259.6|257.2|259.82|257.42|259.82|257.42|259.6|257.2|0
1651493390000|2022-05-02 12:09:50|259.9|257.5|260.19|257.79|260.19|257.79|259.9|257.5|0
1651493400000|2022-05-02 12:10:00|260.49|258.09|260.56|258.16|260.63|258.23|260.49|258.09|0
1651493410000|2022-05-02 12:10:10|260.48|258.08|260.34|257.94|260.48|258.08|260.34|257.94|0
1651493420000|2022-05-02 12:10:20|260.04|257.64|260.48|258.08|260.48|258.08|260.04|257.64|0
1651493430000|2022-05-02 12:10:30|260.63|258.23|261.08|258.68|261.08|258.68|260.48|258.08|0
1651493440000|2022-05-02 12:10:40|260.93|258.53|261.07|258.67|261.08|258.68|260.93|258.53|0
1651493450000|2022-05-02 12:10:50|261|258.6|261.07|258.67|261.07|258.67|260.93|258.53|0
1651493460000|2022-05-02 12:11:00|261.15|258.75|261.22|258.82|261.22|258.82|261.15|258.75|0
1651493470000|2022-05-02 12:11:10|261.52|259.12|261.22|258.82|261.52|259.12|261.22|258.82|0
1651493480000|2022-05-02 12:11:20|260.93|258.53|261.37|258.97|261.37|258.97|260.93|258.53|0
1651493490000|2022-05-02 12:11:30|261.45|259.05|261.67|259.27|261.81|259.41|261.45|259.05|0
1651493500000|2022-05-02 12:11:40|261.45|259.05|261.52|259.12|261.52|259.12|261.37|258.97|0
1651493510000|2022-05-02 12:11:50|261.45|259.05|261.67|259.27|261.81|259.41|261.45|259.05|0
1651493520000|2022-05-02 12:12:00|261.37|258.97|260.93|258.53|261.37|258.97|260.93|258.53|0
1651493530000|2022-05-02 12:12:10|260.78|258.38|261.07|258.67|261.07|258.67|260.63|258.23|0
1651493540000|2022-05-02 12:12:20|261.15|258.75|261|258.6|261.15|258.75|261|258.6|0
1651493550000|2022-05-02 12:12:30|261.07|258.67|260.93|258.53|261.22|258.82|260.93|258.53|0
1651493560000|2022-05-02 12:12:40|261.07|258.67|260.93|258.53|261.07|258.67|260.93|258.53|0
1651493570000|2022-05-02 12:12:50|260.78|258.38|260.85|258.45|261.07|258.67|260.78|258.38|0
1651493580000|2022-05-02 12:13:00|260.78|258.38|260.93|258.53|260.93|258.53|260.78|258.38|0
1651493590000|2022-05-02 12:13:10|261.22|258.82|261.37|258.97|261.37|258.97|261.22|258.82|0
1651493600000|2022-05-02 12:13:20|261.81|259.41|261.74|259.34|261.81|259.41|261.74|259.34|0
1651493610000|2022-05-02 12:13:30|261.81|259.41|261.89|259.49|261.89|259.49|261.74|259.34|0
1651493620000|2022-05-02 12:13:40|261.96|259.56|262.55|260.15|262.55|260.15|261.96|259.56|0
1651493630000|2022-05-02 12:13:50|262.7|260.3|262.55|260.15|262.7|260.3|262.55|260.15|0
1651493640000|2022-05-02 12:14:00|262.7|260.3|262.55|260.15|262.7|260.3|262.55|260.15|0
1651493650000|2022-05-02 12:14:10|262.85|260.45|262.7|260.3|263|260.6|262.7|260.3|0
1651493660000|2022-05-02 12:14:20|262.55|260.15|262.4|260|262.55|260.15|262.26|259.86|0
1651493670000|2022-05-02 12:14:30|262.11|259.71|262.26|259.86|262.26|259.86|261.96|259.56|0
1651493680000|2022-05-02 12:14:40|261.81|259.41|261.81|259.41|261.89|259.49|261.81|259.41|0
1651493690000|2022-05-02 12:14:50|261.96|259.56|262.18|259.78|262.18|259.78|261.96|259.56|0
1651493700000|2022-05-02 12:15:00|261.89|259.49|261.74|259.34|261.96|259.56|261.74|259.34|0
1651493710000|2022-05-02 12:15:10|261.51|259.11|261.66|259.26|261.66|259.26|261.51|259.11|0
1651493720000|2022-05-02 12:15:20|261.51|259.11|261.51|259.11|261.51|259.11|261.51|259.11|0
1651493730000|2022-05-02 12:15:30|261.22|258.82|261.44|259.04|261.44|259.04|261.22|258.82|0
1651493740000|2022-05-02 12:15:40|261.37|258.97|260.92|258.52|261.37|258.97|260.92|258.52|0
1651493750000|2022-05-02 12:15:50|260.78|258.38|260.56|258.16|260.78|258.38|260.56|258.16|0
1651493760000|2022-05-02 12:16:00|260.48|258.08|260.33|257.93|260.48|258.08|260.11|257.71|0
1651493770000|2022-05-02 12:16:10|260.26|257.86|260.04|257.64|260.26|257.86|260.04|257.64|0
1651493780000|2022-05-02 12:16:20|259.89|257.49|259.97|257.57|260.04|257.64|259.89|257.49|0
1651493790000|2022-05-02 12:16:30|260.04|257.64|260.18|257.78|260.18|257.78|260.04|257.64|0
1651493800000|2022-05-02 12:16:40|260.04|257.64|260.18|257.78|260.18|257.78|259.97|257.57|0
1651493810000|2022-05-02 12:16:50|260.04|257.64|260.04|257.64|260.04|257.64|259.89|257.49|0
1651493820000|2022-05-02 12:17:00|259.89|257.49|260.33|257.93|260.33|257.93|259.89|257.49|0
1651493830000|2022-05-02 12:17:10|260.63|258.23|260.63|258.23|260.63|258.23|260.63|258.23|0
1651493840000|2022-05-02 12:17:20|260.33|257.93|260.04|257.64|260.33|257.93|260.04|257.64|0
1651493850000|2022-05-02 12:17:30|260.18|257.78|260.48|258.08|260.48|258.08|260.18|257.78|0
1651493860000|2022-05-02 12:17:40|260.41|258.01|260.33|257.93|260.41|258.01|260.33|257.93|0
1651493870000|2022-05-02 12:17:50|260.48|258.08|260.48|258.08|260.48|258.08|260.33|257.93|0
1651493880000|2022-05-02 12:18:00|260.77|258.37|260.77|258.37|260.77|258.37|260.77|258.37|0
1651493890000|2022-05-02 12:18:10|260.92|258.52|261.22|258.82|261.22|258.82|260.77|258.37|0
1651493900000|2022-05-02 12:18:20|261.29|258.89|261.51|259.11|261.51|259.11|261.29|258.89|0
1651493910000|2022-05-02 12:18:30|261.36|258.96|261.29|258.89|261.36|258.96|261.29|258.89|0
1651493920000|2022-05-02 12:18:40|261.22|258.82|261.22|258.82|261.22|258.82|261.22|258.82|0
1651493940000|2022-05-02 12:19:00|261.36|258.96|260.92|258.52|261.36|258.96|260.92|258.52|0
1651493950000|2022-05-02 12:19:10|261|258.6|260.92|258.52|261.07|258.67|260.92|258.52|0
1651493960000|2022-05-02 12:19:20|261.07|258.67|260.85|258.45|261.07|258.67|260.85|258.45|0
1651493970000|2022-05-02 12:19:30|260.7|258.3|260.92|258.52|260.92|258.52|260.7|258.3|0
1651493980000|2022-05-02 12:19:40|260.85|258.45|261|258.6|261|258.6|260.85|258.45|0
1651493990000|2022-05-02 12:19:50|260.92|258.52|261.22|258.82|261.22|258.82|260.92|258.52|0
1651494000000|2022-05-02 12:20:00|261.07|258.67|260.62|258.22|261.07|258.67|260.62|258.22|0
1651494010000|2022-05-02 12:20:10|260.18|257.78|259.45|257.05|260.18|257.78|259.45|257.05|0
1651494020000|2022-05-02 12:20:20|259.15|256.75|259.74|257.34|259.74|257.34|259.15|256.75|0
1651494030000|2022-05-02 12:20:30|259.44|257.04|259.74|257.34|259.74|257.34|259.44|257.04|0
1651494040000|2022-05-02 12:20:40|259.59|257.19|259.44|257.04|259.59|257.19|259.3|256.9|0
1651494050000|2022-05-02 12:20:50|259.59|257.19|259.52|257.12|259.59|257.19|259.52|257.12|0
1651494060000|2022-05-02 12:21:00|259.59|257.19|259.44|257.04|259.59|257.19|259.44|257.04|0
1651494070000|2022-05-02 12:21:10|259.52|257.12|259.59|257.19|259.59|257.19|259.52|257.12|0
1651494080000|2022-05-02 12:21:20|259.52|257.12|258.86|256.46|259.52|257.12|258.86|256.46|0
1651494090000|2022-05-02 12:21:30|259|256.6|258.86|256.46|259|256.6|258.86|256.46|0
1651494100000|2022-05-02 12:21:40|259|256.6|259.3|256.9|259.3|256.9|259|256.6|0
1651494110000|2022-05-02 12:21:50|259.23|256.83|259.15|256.75|259.3|256.9|259.08|256.68|0
1651494120000|2022-05-02 12:22:00|259|256.6|258.86|256.46|259|256.6|258.86|256.46|0
1651494130000|2022-05-02 12:22:10|259.15|256.75|258.86|256.46|259.15|256.75|258.78|256.38|0
1651494140000|2022-05-02 12:22:20|258.93|256.53|258.71|256.31|258.93|256.53|258.71|256.31|0
1651494150000|2022-05-02 12:22:30|258.85|256.45|259|256.6|259|256.6|258.85|256.45|0
1651494160000|2022-05-02 12:22:40|259.3|256.9|259.44|257.04|259.59|257.19|259.3|256.9|0
1651494170000|2022-05-02 12:22:50|259.23|256.83|259.15|256.75|259.23|256.83|259|256.6|0
1651494180000|2022-05-02 12:23:00|259.08|256.68|258.71|256.31|259.08|256.68|258.71|256.31|0
1651494190000|2022-05-02 12:23:10|259|256.6|259.08|256.68|259.08|256.68|258.85|256.45|0
1651494200000|2022-05-02 12:23:20|259.15|256.75|259.44|257.04|259.44|257.04|259.15|256.75|0
1651494210000|2022-05-02 12:23:30|259.59|257.19|259.59|257.19|259.74|257.34|259.59|257.19|0
1651494220000|2022-05-02 12:23:40|259.37|256.97|259.44|257.04|259.44|257.04|259.22|256.82|0
1651494230000|2022-05-02 12:23:50|259.52|257.12|259.88|257.48|259.88|257.48|259.52|257.12|0
1651494240000|2022-05-02 12:24:00|259.81|257.41|259.29|256.89|259.88|257.48|259.29|256.89|0
1651494250000|2022-05-02 12:24:10|259.15|256.75|259.29|256.89|259.29|256.89|259.15|256.75|0
1651494260000|2022-05-02 12:24:20|259.15|256.75|258.93|256.53|259.15|256.75|258.85|256.45|0
1651494270000|2022-05-02 12:24:30|259.15|256.75|259.29|256.89|259.29|256.89|259.15|256.75|0
1651494280000|2022-05-02 12:24:40|259|256.6|259.15|256.75|259.15|256.75|258.85|256.45|0
1651494290000|2022-05-02 12:24:50|259.29|256.89|259.37|256.97|259.37|256.97|259.29|256.89|0
1651494300000|2022-05-02 12:25:00|259.44|257.04|259.74|257.34|259.74|257.34|259.44|257.04|0
1651494310000|2022-05-02 12:25:10|259.44|257.04|259.59|257.19|259.59|257.19|259.44|257.04|0
1651494320000|2022-05-02 12:25:20|259.44|257.04|259.29|256.89|259.44|257.04|259.29|256.89|0
1651494330000|2022-05-02 12:25:30|259.44|257.04|259.59|257.19|259.59|257.19|259.44|257.04|0
1651494340000|2022-05-02 12:25:40|259.73|257.33|260.47|258.07|260.47|258.07|259.73|257.33|0
1651494350000|2022-05-02 12:25:50|260.32|257.92|260.18|257.78|260.32|257.92|260.18|257.78|0
1651494360000|2022-05-02 12:26:00|260.32|257.92|260.32|257.92|260.47|258.07|260.32|257.92|0
1651494370000|2022-05-02 12:26:10|260.18|257.78|260.18|257.78|260.18|257.78|260.18|257.78|0
1651494380000|2022-05-02 12:26:20|260.32|257.92|260.55|258.15|260.55|258.15|260.32|257.92|0
1651494390000|2022-05-02 12:26:30|260.47|258.07|259.73|257.33|260.47|258.07|259.73|257.33|0
1651494400000|2022-05-02 12:26:40|259.59|257.19|259.15|256.75|259.59|257.19|259.15|256.75|0
1651494410000|2022-05-02 12:26:50|259|256.6|259|256.6|259|256.6|259|256.6|0
1651494420000|2022-05-02 12:27:00|258.85|256.45|258.56|256.16|258.85|256.45|258.41|256.01|0
1651494430000|2022-05-02 12:27:10|258.85|256.45|258.85|256.45|258.85|256.45|258.7|256.3|0
1651494440000|2022-05-02 12:27:20|258.7|256.3|258.85|256.45|258.85|256.45|258.7|256.3|0
1651494450000|2022-05-02 12:27:30|259|256.6|258.63|256.23|259|256.6|258.63|256.23|0
1651494460000|2022-05-02 12:27:40|258.85|256.45|259|256.6|259|256.6|258.85|256.45|0
1651494470000|2022-05-02 12:27:50|258.93|256.53|259.14|256.74|259.14|256.74|258.93|256.53|0
1651494480000|2022-05-02 12:28:00|258.85|256.45|259|256.6|259.07|256.67|258.85|256.45|0
1651494490000|2022-05-02 12:28:10|259.14|256.74|259|256.6|259.14|256.74|259|256.6|0
1651494500000|2022-05-02 12:28:20|258.7|256.3|258.7|256.3|258.7|256.3|258.63|256.23|0
1651494510000|2022-05-02 12:28:30|258.78|256.38|258.78|256.38|258.78|256.38|258.78|256.38|0
1651494520000|2022-05-02 12:28:40|258.7|256.3|258.7|256.3|258.85|256.45|258.56|256.16|0
1651494530000|2022-05-02 12:28:50|258.56|256.16|258.56|256.16|258.56|256.16|258.56|256.16|0
1651494540000|2022-05-02 12:29:00|258.7|256.3|258.85|256.45|258.85|256.45|258.12|255.72|0
1651494550000|2022-05-02 12:29:10|259|256.6|258.7|256.3|259|256.6|258.7|256.3|0
1651494560000|2022-05-02 12:29:20|258.85|256.45|258.85|256.45|258.85|256.45|258.85|256.45|0
1651494570000|2022-05-02 12:29:30|258.41|256.01|258.41|256.01|258.41|256.01|258.41|256.01|0
1651494580000|2022-05-02 12:29:40|258.63|256.23|258.26|255.86|258.63|256.23|258.26|255.86|0
1651494590000|2022-05-02 12:29:50|258.11|255.71|258.26|255.86|258.26|255.86|258.11|255.71|0
1651494600000|2022-05-02 12:30:00|258.04|255.64|257.09|254.69|258.04|255.64|257.09|254.69|0
1651494610000|2022-05-02 12:30:10|256.5|254.1|256.5|254.1|256.65|254.25|256.36|253.96|0
1651494620000|2022-05-02 12:30:20|256.21|253.81|256.65|254.25|256.65|254.25|256.21|253.81|0
1651494630000|2022-05-02 12:30:30|256.36|253.96|256.5|254.1|256.65|254.25|256.36|253.96|0
1651494640000|2022-05-02 12:30:40|256.65|254.25|256.36|253.96|256.8|254.4|256.36|253.96|0
1651494650000|2022-05-02 12:30:50|256.5|254.1|256.21|253.81|256.5|254.1|256.21|253.81|0
1651494660000|2022-05-02 12:31:00|256.36|253.96|256.5|254.1|256.5|254.1|256.36|253.96|0
1651494670000|2022-05-02 12:31:10|256.8|254.4|257.23|254.83|257.23|254.83|256.8|254.4|0
1651494680000|2022-05-02 12:31:20|256.94|254.54|256.65|254.25|256.94|254.54|256.65|254.25|0
1651494690000|2022-05-02 12:31:30|256.8|254.4|256.94|254.54|256.94|254.54|256.8|254.4|0
1651494700000|2022-05-02 12:31:40|256.65|254.25|256.8|254.4|256.8|254.4|256.5|254.1|0
1651494710000|2022-05-02 12:31:50|257.09|254.69|257.23|254.83|257.23|254.83|257.09|254.69|0
1651494720000|2022-05-02 12:32:00|257.09|254.69|256.94|254.54|257.09|254.69|256.79|254.39|0
1651494730000|2022-05-02 12:32:10|257.09|254.69|257.23|254.83|257.23|254.83|257.09|254.69|0
1651494740000|2022-05-02 12:32:20|257.31|254.91|257.38|254.98|257.38|254.98|257.31|254.91|0
1651494750000|2022-05-02 12:32:30|254.41|252.01|254.41|252.01|254.41|252.01|254.41|252.01|0
1651494760000|2022-05-02 12:32:40|254.27|251.87|253.97|251.57|254.27|251.87|253.97|251.57|0
1651494770000|2022-05-02 12:32:50|256.14|253.74|256.14|253.74|256.14|253.74|256|253.6|0
1651494780000|2022-05-02 12:33:00|256.29|253.89|256|253.6|256.29|253.89|256|253.6|0
1651494790000|2022-05-02 12:33:10|256.14|253.74|256.14|253.74|256.14|253.74|256|253.6|0
1651494800000|2022-05-02 12:33:20|256|253.6|255.7|253.3|256|253.6|255.7|253.3|0
1651494810000|2022-05-02 12:33:30|255.56|253.16|255.34|252.94|255.56|253.16|255.27|252.87|0
1651494820000|2022-05-02 12:33:40|255.27|252.87|255.7|253.3|255.7|253.3|255.27|252.87|0
1651494830000|2022-05-02 12:33:50|255.93|253.53|256.58|254.18|256.58|254.18|255.93|253.53|0
1651494840000|2022-05-02 12:34:00|256.73|254.33|256.51|254.11|256.73|254.33|256.44|254.04|0
1651494850000|2022-05-02 12:34:10|256.58|254.18|257.17|254.77|257.17|254.77|256.58|254.18|0
1651494860000|2022-05-02 12:34:20|257.32|254.92|257.32|254.92|257.32|254.92|257.32|254.92|0
1651494870000|2022-05-02 12:34:30|257.39|254.99|257.61|255.21|257.61|255.21|257.39|254.99|0
1651494880000|2022-05-02 12:34:40|257.76|255.36|258.05|255.65|258.05|255.65|257.76|255.36|0
1651494890000|2022-05-02 12:34:50|258.49|256.09|258.49|256.09|258.64|256.24|258.34|255.94|0
1651494900000|2022-05-02 12:35:00|258.34|255.94|258.34|255.94|258.34|255.94|258.34|255.94|0
1651494910000|2022-05-02 12:35:10|258.2|255.8|258.42|256.02|258.42|256.02|258.2|255.8|0
1651494920000|2022-05-02 12:35:20|258.34|255.94|258.49|256.09|258.49|256.09|258.27|255.87|0
1651494930000|2022-05-02 12:35:30|258.64|256.24|258.71|256.31|258.71|256.31|258.64|256.24|0
1651494940000|2022-05-02 12:35:40|258.79|256.39|259.38|256.98|259.38|256.98|258.79|256.39|0
1651494950000|2022-05-02 12:35:50|259.23|256.83|259.38|256.98|259.38|256.98|259.23|256.83|0
1651494960000|2022-05-02 12:36:00|259.23|256.83|258.79|256.39|259.23|256.83|258.79|256.39|0
1651494970000|2022-05-02 12:36:10|258.64|256.24|258.79|256.39|258.79|256.39|258.64|256.24|0
1651494980000|2022-05-02 12:36:20|259.08|256.68|258.78|256.38|259.08|256.68|258.78|256.38|0
1651494990000|2022-05-02 12:36:30|258.64|256.24|258.64|256.24|258.64|256.24|258.64|256.24|0
1651495000000|2022-05-02 12:36:40|258.78|256.38|258.93|256.53|258.93|256.53|258.64|256.24|0
1651495010000|2022-05-02 12:36:50|259.01|256.61|258.93|256.53|259.08|256.68|258.93|256.53|0
1651495020000|2022-05-02 12:37:00|258.86|256.46|258.78|256.38|258.86|256.46|258.71|256.31|0
1651495030000|2022-05-02 12:37:10|258.64|256.24|258.34|255.94|258.64|256.24|258.34|255.94|0
1651495040000|2022-05-02 12:37:20|258.49|256.09|258.64|256.24|258.64|256.24|258.49|256.09|0
1651495050000|2022-05-02 12:37:30|258.78|256.38|258.78|256.38|258.78|256.38|258.64|256.24|0
1651495060000|2022-05-02 12:37:40|258.93|256.53|259.08|256.68|259.23|256.83|258.93|256.53|0
1651495070000|2022-05-02 12:37:50|258.93|256.53|258.64|256.24|258.93|256.53|258.64|256.24|0
1651495080000|2022-05-02 12:38:00|258.78|256.38|258.93|256.53|258.93|256.53|258.64|256.24|0
1651495090000|2022-05-02 12:38:10|259.01|256.61|259.08|256.68|259.23|256.83|259.01|256.61|0
1651495100000|2022-05-02 12:38:20|259.23|256.83|259.08|256.68|259.23|256.83|259.08|256.68|0
1651495110000|2022-05-02 12:38:30|258.93|256.53|258.78|256.38|259.08|256.68|258.78|256.38|0
1651495120000|2022-05-02 12:38:40|258.93|256.53|258.64|256.24|258.93|256.53|258.64|256.24|0
1651495130000|2022-05-02 12:38:50|258.78|256.38|258.78|256.38|258.78|256.38|258.78|256.38|0
1651495140000|2022-05-02 12:39:00|258.64|256.24|258.19|255.79|258.64|256.24|258.19|255.79|0
1651495150000|2022-05-02 12:39:10|258.05|255.65|258.19|255.79|258.19|255.79|258.05|255.65|0
1651495160000|2022-05-02 12:39:20|258.05|255.65|258.05|255.65|258.19|255.79|258.05|255.65|0
1651495170000|2022-05-02 12:39:30|258.19|255.79|258.63|256.23|258.63|256.23|258.19|255.79|0
1651495190000|2022-05-02 12:39:50|258.78|256.38|258.78|256.38|258.78|256.38|258.34|255.94|0
1651495200000|2022-05-02 12:40:00|258.71|256.31|258.71|256.31|258.78|256.38|258.71|256.31|0
1651495210000|2022-05-02 12:40:10|258.34|255.94|257.9|255.5|258.34|255.94|257.9|255.5|0
1651495220000|2022-05-02 12:40:20|257.6|255.2|257.31|254.91|257.6|255.2|257.31|254.91|0
1651495230000|2022-05-02 12:40:30|257.09|254.69|257.02|254.62|257.16|254.76|257.02|254.62|0
1651495240000|2022-05-02 12:40:40|257.16|254.76|257.46|255.06|257.6|255.2|257.16|254.76|0
1651495250000|2022-05-02 12:40:50|257.6|255.2|257.46|255.06|257.6|255.2|257.46|255.06|0
1651495260000|2022-05-02 12:41:00|257.39|254.99|257.31|254.91|257.46|255.06|257.31|254.91|0
1651495270000|2022-05-02 12:41:10|257.39|254.99|257.9|255.5|257.9|255.5|257.39|254.99|0
1651495280000|2022-05-02 12:41:20|257.75|255.35|257.6|255.2|257.75|255.35|257.6|255.2|0
1651495290000|2022-05-02 12:41:30|257.75|255.35|257.75|255.35|257.75|255.35|257.75|255.35|0
1651495300000|2022-05-02 12:41:40|257.9|255.5|257.9|255.5|257.9|255.5|257.9|255.5|0
1651495310000|2022-05-02 12:41:50|258.04|255.64|258.27|255.87|258.27|255.87|258.04|255.64|0
1651495320000|2022-05-02 12:42:00|258.19|255.79|257.9|255.5|258.34|255.94|257.9|255.5|0
1651495330000|2022-05-02 12:42:10|257.75|255.35|257.9|255.5|257.9|255.5|257.68|255.28|0
1651495340000|2022-05-02 12:42:20|257.75|255.35|257.83|255.43|257.9|255.5|257.75|255.35|0
1651495350000|2022-05-02 12:42:30|257.9|255.5|258.49|256.09|258.63|256.23|257.9|255.5|0
1651495360000|2022-05-02 12:42:40|258.34|255.94|258.34|255.94|258.41|256.01|258.34|255.94|0
1651495370000|2022-05-02 12:42:50|258.63|256.23|258.93|256.53|258.93|256.53|258.63|256.23|0
1651495380000|2022-05-02 12:43:00|259.07|256.67|259.07|256.67|259.07|256.67|258.93|256.53|0
1651495390000|2022-05-02 12:43:10|258.93|256.53|259.96|257.56|259.96|257.56|258.93|256.53|0
1651495400000|2022-05-02 12:43:20|260.11|257.71|259.96|257.56|260.11|257.71|259.96|257.56|0
1651495410000|2022-05-02 12:43:30|259.66|257.26|259.96|257.56|259.96|257.56|259.66|257.26|0
1651495420000|2022-05-02 12:43:40|259.81|257.41|259.22|256.82|259.81|257.41|259.22|256.82|0
1651495430000|2022-05-02 12:43:50|259.52|257.12|259.15|256.75|259.52|257.12|259.15|256.75|0
1651495440000|2022-05-02 12:44:00|259.07|256.67|258.04|255.64|259.07|256.67|258.04|255.64|0
1651495450000|2022-05-02 12:44:10|258.19|255.79|258.04|255.64|258.19|255.79|258.04|255.64|0
1651495460000|2022-05-02 12:44:20|258.19|255.79|258.19|255.79|258.34|255.94|258.19|255.79|0
1651495470000|2022-05-02 12:44:30|258.34|255.94|258.56|256.16|258.56|256.16|258.34|255.94|0
1651495480000|2022-05-02 12:44:40|258.48|256.08|258.34|255.94|258.48|256.08|258.34|255.94|0
1651495490000|2022-05-02 12:44:50|258.48|256.08|259|256.6|259|256.6|258.48|256.08|0
1651495500000|2022-05-02 12:45:00|258.93|256.53|259.22|256.82|259.52|257.12|258.93|256.53|0
1651495510000|2022-05-02 12:45:10|259.07|256.67|259.22|256.82|259.22|256.82|259.07|256.67|0
1651495520000|2022-05-02 12:45:20|259.07|256.67|258.92|256.52|259.07|256.67|258.85|256.45|0
1651495530000|2022-05-02 12:45:30|259.07|256.67|258.71|256.31|259.07|256.67|258.71|256.31|0
1651495540000|2022-05-02 12:45:40|258.78|256.38|259.37|256.97|259.37|256.97|258.78|256.38|0
1651495550000|2022-05-02 12:45:50|259.22|256.82|259.07|256.67|259.22|256.82|259.07|256.67|0
1651495560000|2022-05-02 12:46:00|258.92|256.52|258.34|255.94|258.92|256.52|258.19|255.79|0
1651495570000|2022-05-02 12:46:10|258.48|256.08|258.63|256.23|258.63|256.23|258.48|256.08|0
1651495580000|2022-05-02 12:46:20|258.78|256.38|258.92|256.52|259.07|256.67|258.78|256.38|0
1651495590000|2022-05-02 12:46:30|258.78|256.38|258.92|256.52|258.92|256.52|258.78|256.38|0
1651495600000|2022-05-02 12:46:40|258.85|256.45|258.85|256.45|258.85|256.45|258.78|256.38|0
1651495610000|2022-05-02 12:46:50|258.92|256.52|258.71|256.31|258.92|256.52|258.71|256.31|0
1651495620000|2022-05-02 12:47:00|258.63|256.23|258.63|256.23|258.63|256.23|258.63|256.23|0
1651495630000|2022-05-02 12:47:10|258.92|256.52|258.92|256.52|259.15|256.75|258.92|256.52|0
1651495640000|2022-05-02 12:47:20|258.71|256.31|259.22|256.82|259.22|256.82|258.71|256.31|0
1651495650000|2022-05-02 12:47:30|259.51|257.11|259.51|257.11|259.51|257.11|259.51|257.11|0
1651495660000|2022-05-02 12:47:40|259.66|257.26|259.59|257.19|259.66|257.26|259.59|257.19|0
1651495670000|2022-05-02 12:47:50|259.66|257.26|259.89|257.49|259.89|257.49|259.66|257.26|0
1651495680000|2022-05-02 12:48:00|260.1|257.7|260.7|258.3|260.84|258.44|260.1|257.7|0
1651495690000|2022-05-02 12:48:10|261.14|258.74|261.58|259.18|261.58|259.18|260.99|258.59|0
1651495700000|2022-05-02 12:48:20|261.44|259.04|261.51|259.11|261.51|259.11|261.29|258.89|0
1651495710000|2022-05-02 12:48:30|261.58|259.18|261.29|258.89|261.58|259.18|261.29|258.89|0
1651495720000|2022-05-02 12:48:40|261.44|259.04|261.29|258.89|261.44|259.04|261.14|258.74|0
1651495730000|2022-05-02 12:48:50|261.44|259.04|261.29|258.89|261.44|259.04|261.29|258.89|0
1651495740000|2022-05-02 12:49:00|261.22|258.82|260.99|258.59|261.22|258.82|260.99|258.59|0
1651495750000|2022-05-02 12:49:10|261.29|258.89|261.29|258.89|261.29|258.89|260.84|258.44|0
1651495760000|2022-05-02 12:49:20|261.14|258.74|260.55|258.15|261.14|258.74|260.55|258.15|0
1651495770000|2022-05-02 12:49:30|260.84|258.44|261.14|258.74|261.14|258.74|260.69|258.29|0
1651495780000|2022-05-02 12:49:40|260.99|258.59|261.44|259.04|261.44|259.04|260.99|258.59|0
1651495790000|2022-05-02 12:49:50|261.88|259.48|262.18|259.78|262.47|260.07|261.88|259.48|0
1651495800000|2022-05-02 12:50:00|262.62|260.22|263.22|260.82|263.22|260.82|262.62|260.22|0
1651495810000|2022-05-02 12:50:10|262.47|260.07|261.88|259.48|262.47|260.07|261.73|259.33|0
1651495820000|2022-05-02 12:50:20|261.96|259.56|261.81|259.41|261.96|259.56|261.81|259.41|0
1651495830000|2022-05-02 12:50:30|261.73|259.33|262.33|259.93|262.33|259.93|261.73|259.33|0
1651495840000|2022-05-02 12:50:40|262.18|259.78|261.96|259.56|262.18|259.78|261.96|259.56|0
1651495850000|2022-05-02 12:50:50|262.03|259.63|261.73|259.33|262.03|259.63|261.73|259.33|0
1651495860000|2022-05-02 12:51:00|262.03|259.63|262.18|259.78|262.18|259.78|262.03|259.63|0
1651495870000|2022-05-02 12:51:10|261.88|259.48|261.43|259.03|261.88|259.48|261.43|259.03|0
1651495880000|2022-05-02 12:51:20|261.29|258.89|261.29|258.89|261.29|258.89|261.29|258.89|0
1651495890000|2022-05-02 12:51:30|261.14|258.74|260.92|258.52|261.14|258.74|260.92|258.52|0
1651495900000|2022-05-02 12:51:40|260.69|258.29|260.99|258.59|260.99|258.59|260.69|258.29|0
1651495910000|2022-05-02 12:51:50|261.14|258.74|261.28|258.88|261.28|258.88|261.14|258.74|0
1651495920000|2022-05-02 12:52:00|261.36|258.96|261.58|259.18|261.58|259.18|261.14|258.74|0
1651495930000|2022-05-02 12:52:10|261.43|259.03|261.73|259.33|261.73|259.33|261.43|259.03|0
1651495940000|2022-05-02 12:52:20|261.58|259.18|261.36|258.96|261.58|259.18|261.28|258.88|0
1651495950000|2022-05-02 12:52:30|261.43|259.03|261.14|258.74|261.43|259.03|261.14|258.74|0
1651495960000|2022-05-02 12:52:40|260.99|258.59|260.84|258.44|261.14|258.74|260.69|258.29|0
1651495970000|2022-05-02 12:52:50|260.69|258.29|260.84|258.44|260.84|258.44|260.69|258.29|0
1651495980000|2022-05-02 12:53:00|260.69|258.29|260.69|258.29|260.69|258.29|260.25|257.85|0
1651495990000|2022-05-02 12:53:10|260.1|257.7|259.8|257.4|260.1|257.7|259.8|257.4|0
1651496000000|2022-05-02 12:53:20|259.66|257.26|260.1|257.7|260.1|257.7|259.66|257.26|0
1651496010000|2022-05-02 12:53:30|259.95|257.55|259.8|257.4|259.95|257.55|259.73|257.33|0
1651496020000|2022-05-02 12:53:40|259.66|257.26|259.21|256.81|259.66|257.26|259.21|256.81|0
1651496030000|2022-05-02 12:53:50|259.44|257.04|259.21|256.81|259.44|257.04|259.21|256.81|0
1651496040000|2022-05-02 12:54:00|259.29|256.89|259.07|256.67|259.44|257.04|259.07|256.67|0
1651496050000|2022-05-02 12:54:10|258.77|256.37|258.7|256.3|258.77|256.37|258.7|256.3|0
1651496060000|2022-05-02 12:54:20|258.92|256.52|258.77|256.37|258.92|256.52|258.77|256.37|0
1651496070000|2022-05-02 12:54:30|258.62|256.22|258.48|256.08|258.62|256.22|258.48|256.08|0
1651496080000|2022-05-02 12:54:40|258.55|256.15|258.55|256.15|258.55|256.15|258.48|256.08|0
1651496090000|2022-05-02 12:54:50|258.77|256.37|258.77|256.37|258.77|256.37|258.77|256.37|0
1651496100000|2022-05-02 12:55:00|258.62|256.22|258.47|256.07|258.62|256.22|258.47|256.07|0
1651496110000|2022-05-02 12:55:10|258.92|256.52|259.21|256.81|259.21|256.81|258.92|256.52|0
1651496120000|2022-05-02 12:55:20|259.06|256.66|259.36|256.96|259.51|257.11|259.06|256.66|0
1651496130000|2022-05-02 12:55:30|259.51|257.11|259.65|257.25|259.65|257.25|259.21|256.81|0
1651496140000|2022-05-02 12:55:40|259.51|257.11|259.8|257.4|259.8|257.4|259.51|257.11|0
1651496150000|2022-05-02 12:55:50|259.95|257.55|260.1|257.7|260.1|257.7|259.95|257.55|0
1651496160000|2022-05-02 12:56:00|260.24|257.84|260.24|257.84|260.24|257.84|259.95|257.55|0
1651496170000|2022-05-02 12:56:10|260.69|258.29|260.24|257.84|260.69|258.29|260.24|257.84|0
1651496180000|2022-05-02 12:56:20|260.32|257.92|260.1|257.7|260.32|257.92|260.03|257.63|0
1651496190000|2022-05-02 12:56:30|260.24|257.84|260.39|257.99|260.39|257.99|260.24|257.84|0
1651496200000|2022-05-02 12:56:40|260.24|257.84|260.54|258.14|260.54|258.14|260.24|257.84|0
1651496210000|2022-05-02 12:56:50|260.69|258.29|260.54|258.14|260.84|258.44|260.54|258.14|0
1651496220000|2022-05-02 12:57:00|260.47|258.07|259.95|257.55|260.47|258.07|259.95|257.55|0
1651496230000|2022-05-02 12:57:10|259.88|257.48|259.51|257.11|259.88|257.48|259.36|256.96|0
1651496240000|2022-05-02 12:57:20|259.65|257.25|259.36|256.96|259.65|257.25|259.36|256.96|0
1651496250000|2022-05-02 12:57:30|259.5|257.1|259.5|257.1|259.65|257.25|259.5|257.1|0
1651496260000|2022-05-02 12:57:40|259.65|257.25|259.8|257.4|259.8|257.4|259.58|257.18|0
1651496270000|2022-05-02 12:57:50|259.73|257.33|259.8|257.4|259.8|257.4|259.58|257.18|0
1651496280000|2022-05-02 12:58:00|259.5|257.1|259.73|257.33|259.73|257.33|259.5|257.1|0
1651496290000|2022-05-02 12:58:10|259.88|257.48|260.54|258.14|260.54|258.14|259.88|257.48|0
1651496300000|2022-05-02 12:58:20|260.39|257.99|260.39|257.99|260.39|257.99|260.24|257.84|0
1651496310000|2022-05-02 12:58:30|260.54|258.14|260.39|257.99|260.54|258.14|260.39|257.99|0
1651496320000|2022-05-02 12:58:40|260.54|258.14|260.09|257.69|260.54|258.14|260.09|257.69|0
1651496330000|2022-05-02 12:58:50|259.95|257.55|260.09|257.69|260.09|257.69|259.88|257.48|0
1651496340000|2022-05-02 12:59:00|259.8|257.4|259.5|257.1|259.8|257.4|259.5|257.1|0
1651496350000|2022-05-02 12:59:10|259.58|257.18|259.58|257.18|259.58|257.18|259.58|257.18|0
1651496360000|2022-05-02 12:59:20|259.5|257.1|259.65|257.25|259.8|257.4|259.5|257.1|0
1651496370000|2022-05-02 12:59:30|259.73|257.33|259.65|257.25|259.73|257.33|259.65|257.25|0
1651496380000|2022-05-02 12:59:40|259.5|257.1|259.65|257.25|259.65|257.25|259.5|257.1|0
1651496390000|2022-05-02 12:59:50|259.8|257.4|259.8|257.4|259.8|257.4|259.8|257.4|0
1651496400000|2022-05-02 13:00:00|259.65|257.25|259.06|256.66|259.65|257.25|258.91|256.51|0
1651496410000|2022-05-02 13:00:10|259.21|256.81|259.21|256.81|259.21|256.81|259.21|256.81|0
1651496420000|2022-05-02 13:00:20|259.35|256.95|259.35|256.95|259.35|256.95|259.35|256.95|0
1651496430000|2022-05-02 13:00:30|259.28|256.88|259.35|256.95|259.35|256.95|259.28|256.88|0
1651496440000|2022-05-02 13:00:40|259.21|256.81|259.65|257.25|259.65|257.25|259.21|256.81|0
1651496450000|2022-05-02 13:00:50|259.5|257.1|258.76|256.36|259.5|257.1|258.76|256.36|0
1651496460000|2022-05-02 13:01:00|258.47|256.07|258.03|255.63|258.47|256.07|257.88|255.48|0
1651496470000|2022-05-02 13:01:10|257.88|255.48|258.32|255.92|258.32|255.92|257.88|255.48|0
1651496480000|2022-05-02 13:01:20|257.96|255.56|257.88|255.48|258.03|255.63|257.88|255.48|0
1651496490000|2022-05-02 13:01:30|257.44|255.04|256.85|254.45|257.44|255.04|256.85|254.45|0
1651496500000|2022-05-02 13:01:40|257|254.6|257|254.6|257.15|254.75|257|254.6|0
1651496510000|2022-05-02 13:01:50|257.15|254.75|257.15|254.75|257.15|254.75|257.15|254.75|0
1651496520000|2022-05-02 13:02:00|257|254.6|257|254.6|257.15|254.75|256.85|254.45|0
1651496530000|2022-05-02 13:02:10|257.15|254.75|257|254.6|257.15|254.75|257|254.6|0
1651496540000|2022-05-02 13:02:20|257.29|254.89|257.29|254.89|257.44|255.04|257.29|254.89|0
1651496550000|2022-05-02 13:02:30|257.22|254.82|257.29|254.89|257.44|255.04|257.22|254.82|0
1651496560000|2022-05-02 13:02:40|257.22|254.82|257.15|254.75|257.29|254.89|257.15|254.75|0
1651496570000|2022-05-02 13:02:50|257.07|254.67|257.29|254.89|257.29|254.89|257.07|254.67|0
1651496580000|2022-05-02 13:03:00|257.15|254.75|257|254.6|257.15|254.75|256.93|254.53|0
1651496590000|2022-05-02 13:03:10|257.14|254.74|257.14|254.74|257.14|254.74|257|254.6|0
1651496600000|2022-05-02 13:03:20|257|254.6|257.14|254.74|257.29|254.89|256.7|254.3|0
1651496610000|2022-05-02 13:03:30|257.22|254.82|257.29|254.89|257.29|254.89|257.22|254.82|0
1651496620000|2022-05-02 13:03:40|257.44|255.04|257.37|254.97|257.44|255.04|257.29|254.89|0
1651496630000|2022-05-02 13:03:50|257|254.6|257|254.6|257.14|254.74|257|254.6|0
1651496640000|2022-05-02 13:04:00|257.14|254.74|257.22|254.82|257.22|254.82|256.85|254.45|0
1651496650000|2022-05-02 13:04:10|257.29|254.89|256.85|254.45|257.29|254.89|256.85|254.45|0
1651496660000|2022-05-02 13:04:20|256.7|254.3|257|254.6|257|254.6|256.7|254.3|0
1651496670000|2022-05-02 13:04:30|257.14|254.74|257.29|254.89|257.29|254.89|257.14|254.74|0
1651496680000|2022-05-02 13:04:40|257.14|254.74|257|254.6|257.14|254.74|257|254.6|0
1651496690000|2022-05-02 13:04:50|257.14|254.74|256.85|254.45|257.14|254.74|256.85|254.45|0
1651496700000|2022-05-02 13:05:00|256.7|254.3|256.26|253.86|256.7|254.3|256.26|253.86|0
1651496710000|2022-05-02 13:05:10|256.41|254.01|256.19|253.79|256.41|254.01|256.12|253.72|0
1651496720000|2022-05-02 13:05:20|256.12|253.72|255.82|253.42|256.12|253.72|255.82|253.42|0
1651496730000|2022-05-02 13:05:30|255.68|253.28|255.82|253.42|255.82|253.42|255.68|253.28|0
1651496740000|2022-05-02 13:05:40|255.68|253.28|255.68|253.28|255.68|253.28|255.68|253.28|0
1651496750000|2022-05-02 13:05:50|255.24|252.84|255.39|252.99|255.39|252.99|255.24|252.84|0
1651496760000|2022-05-02 13:06:00|255.38|252.98|254.8|252.4|255.38|252.98|254.8|252.4|0
1651496770000|2022-05-02 13:06:10|254.88|252.48|254.51|252.11|254.88|252.48|254.51|252.11|0
1651496780000|2022-05-02 13:06:20|254.65|252.25|254.8|252.4|254.8|252.4|254.65|252.25|0
1651496790000|2022-05-02 13:06:30|254.73|252.33|254.95|252.55|254.95|252.55|254.73|252.33|0
1651496800000|2022-05-02 13:06:40|254.8|252.4|254.65|252.25|254.8|252.4|254.65|252.25|0
1651496810000|2022-05-02 13:06:50|255.02|252.62|254.65|252.25|255.02|252.62|254.51|252.11|0
1651496820000|2022-05-02 13:07:00|254.36|251.96|254.65|252.25|254.65|252.25|254.36|251.96|0
1651496830000|2022-05-02 13:07:10|254.8|252.4|254.95|252.55|254.95|252.55|254.65|252.25|0
1651496840000|2022-05-02 13:07:20|254.8|252.4|254.8|252.4|254.8|252.4|254.8|252.4|0
1651496850000|2022-05-02 13:07:30|254.65|252.25|254.8|252.4|254.8|252.4|254.65|252.25|0
1651496860000|2022-05-02 13:07:40|254.95|252.55|254.65|252.25|254.95|252.55|254.65|252.25|0
1651496870000|2022-05-02 13:07:50|254.22|251.82|254.22|251.82|254.22|251.82|254.22|251.82|0
1651496880000|2022-05-02 13:08:00|254.29|251.89|254.65|252.25|254.65|252.25|254.29|251.89|0
1651496890000|2022-05-02 13:08:10|254.51|252.11|254.65|252.25|254.65|252.25|254.51|252.11|0
1651496900000|2022-05-02 13:08:20|254.36|251.96|254.36|251.96|254.36|251.96|254.36|251.96|0
1651496910000|2022-05-02 13:08:30|254.51|252.11|254.36|251.96|254.51|252.11|254.36|251.96|0
1651496920000|2022-05-02 13:08:40|254.51|252.11|254.22|251.82|254.51|252.11|254.22|251.82|0
1651496930000|2022-05-02 13:08:50|254.36|251.96|254.51|252.11|254.51|252.11|254.36|251.96|0
1651496940000|2022-05-02 13:09:00|254.36|251.96|254.36|251.96|254.36|251.96|254.22|251.82|0
1651496950000|2022-05-02 13:09:10|254.21|251.81|254.44|252.04|254.51|252.11|254.21|251.81|0
1651496960000|2022-05-02 13:09:20|254.51|252.11|254.36|251.96|254.51|252.11|254.21|251.81|0
1651496990000|2022-05-02 13:09:50|254.51|252.11|254.44|252.04|254.51|252.11|254.36|251.96|0
1651497000000|2022-05-02 13:10:00|254.21|251.81|254.14|251.74|254.36|251.96|254.07|251.67|0
1651497010000|2022-05-02 13:10:10|254.07|251.67|254.14|251.74|254.21|251.81|254.07|251.67|0
1651497020000|2022-05-02 13:10:20|254.07|251.67|253.71|251.31|254.07|251.67|253.71|251.31|0
1651497030000|2022-05-02 13:10:30|253.63|251.23|253.78|251.38|253.78|251.38|253.34|250.94|0
1651497040000|2022-05-02 13:10:40|253.63|251.23|253.56|251.16|253.63|251.23|253.56|251.16|0
1651497050000|2022-05-02 13:10:50|253.63|251.23|253.78|251.38|253.78|251.38|253.63|251.23|0
1651497060000|2022-05-02 13:11:00|253.63|251.23|253.78|251.38|253.92|251.52|253.63|251.23|0
1651497070000|2022-05-02 13:11:10|253.63|251.23|253.63|251.23|253.78|251.38|253.63|251.23|0
1651497080000|2022-05-02 13:11:20|253.71|251.31|253.49|251.09|253.71|251.31|253.49|251.09|0
1651497090000|2022-05-02 13:11:30|253.63|251.23|253.42|251.02|253.63|251.23|253.42|251.02|0
1651497100000|2022-05-02 13:11:40|253.48|251.08|253.19|250.79|253.48|251.08|253.19|250.79|0
1651497110000|2022-05-02 13:11:50|253.05|250.65|252.76|250.36|253.05|250.65|252.76|250.36|0
1651497120000|2022-05-02 13:12:00|252.61|250.21|252.76|250.36|252.76|250.36|252.61|250.21|0
1651497130000|2022-05-02 13:12:10|252.9|250.5|252.32|249.92|252.9|250.5|252.32|249.92|0
1651497140000|2022-05-02 13:12:20|251.89|249.49|251.6|249.2|252.03|249.63|251.6|249.2|0
1651497150000|2022-05-02 13:12:30|251.53|249.13|251.45|249.05|251.53|249.13|251.31|248.91|0
1651497160000|2022-05-02 13:12:40|251.31|248.91|251.45|249.05|251.45|249.05|251.31|248.91|0
1651497170000|2022-05-02 13:12:50|251.31|248.91|250.95|248.55|251.31|248.91|250.95|248.55|0
1651497180000|2022-05-02 13:13:00|250.73|248.33|250.73|248.33|251.02|248.62|250.73|248.33|0
1651497190000|2022-05-02 13:13:10|250.87|248.47|250.59|248.19|250.95|248.55|250.59|248.19|0
1651497200000|2022-05-02 13:13:20|250.73|248.33|250.87|248.47|250.95|248.55|250.73|248.33|0
1651497210000|2022-05-02 13:13:30|250.59|248.19|250.87|248.47|250.87|248.47|250.59|248.19|0
1651497220000|2022-05-02 13:13:40|250.73|248.33|250.73|248.33|250.73|248.33|250.73|248.33|0
1651497230000|2022-05-02 13:13:50|250.58|248.18|250.58|248.18|250.73|248.33|250.58|248.18|0
1651497240000|2022-05-02 13:14:00|250.73|248.33|250.8|248.4|250.87|248.47|250.73|248.33|0
1651497250000|2022-05-02 13:14:10|250.73|248.33|250.73|248.33|250.8|248.4|250.73|248.33|0
1651497260000|2022-05-02 13:14:20|250.58|248.18|250.8|248.4|250.8|248.4|250.58|248.18|0
1651497270000|2022-05-02 13:14:30|250.73|248.33|250.51|248.11|250.73|248.33|250.51|248.11|0
1651497280000|2022-05-02 13:14:40|250.15|247.75|249.72|247.32|250.3|247.9|249.72|247.32|0
1651497290000|2022-05-02 13:14:50|249.57|247.17|249.72|247.32|249.86|247.46|249.57|247.17|0
1651497300000|2022-05-02 13:15:00|249|246.6|249.57|247.17|249.57|247.17|249|246.6|0
1651497310000|2022-05-02 13:15:10|249.72|247.32|249.72|247.32|249.72|247.32|249.57|247.17|0
1651497320000|2022-05-02 13:15:20|249.86|247.46|249.43|247.03|249.86|247.46|249.43|247.03|0
1651497330000|2022-05-02 13:15:30|249.57|247.17|249.86|247.46|249.86|247.46|249.57|247.17|0
1651497340000|2022-05-02 13:15:40|250.01|247.61|249.94|247.54|250.01|247.61|249.94|247.54|0
1651497350000|2022-05-02 13:15:50|250.29|247.89|250.37|247.97|250.58|248.18|250.29|247.89|0
1651497360000|2022-05-02 13:16:00|250.29|247.89|250.44|248.04|250.44|248.04|250.29|247.89|0
1651497370000|2022-05-02 13:16:10|250.87|248.47|250.66|248.26|251.16|248.76|250.66|248.26|0
1651497380000|2022-05-02 13:16:20|250.73|248.33|251.02|248.62|251.16|248.76|250.73|248.33|0
1651497390000|2022-05-02 13:16:30|251.16|248.76|251.16|248.76|251.16|248.76|251.02|248.62|0
1651497400000|2022-05-02 13:16:40|251.02|248.62|251.3|248.9|251.3|248.9|251.02|248.62|0
1651497410000|2022-05-02 13:16:50|251.74|249.34|251.67|249.27|251.88|249.48|251.67|249.27|0
1651497420000|2022-05-02 13:17:00|251.45|249.05|251.16|248.76|251.45|249.05|251.16|248.76|0
1651497430000|2022-05-02 13:17:10|251.02|248.62|251.16|248.76|251.24|248.84|251.02|248.62|0
1651497440000|2022-05-02 13:17:20|251.3|248.9|251.88|249.48|251.88|249.48|251.3|248.9|0
1651497450000|2022-05-02 13:17:30|251.81|249.41|251.74|249.34|251.88|249.48|251.74|249.34|0
1651497460000|2022-05-02 13:17:40|251.59|249.19|251.59|249.19|251.74|249.34|251.59|249.19|0
1651497470000|2022-05-02 13:17:50|251.67|249.27|251.74|249.34|251.74|249.34|251.67|249.27|0
1651497480000|2022-05-02 13:18:00|251.59|249.19|251.16|248.76|251.59|249.19|251.16|248.76|0
1651497490000|2022-05-02 13:18:10|251.3|248.9|251.16|248.76|251.3|248.9|251.16|248.76|0
1651497500000|2022-05-02 13:18:20|251.09|248.69|250.87|248.47|251.09|248.69|250.87|248.47|0
1651497510000|2022-05-02 13:18:30|250.58|248.18|250.87|248.47|250.87|248.47|250.58|248.18|0
1651497520000|2022-05-02 13:18:40|250.8|248.4|250.58|248.18|250.87|248.47|250.58|248.18|0
1651497530000|2022-05-02 13:18:50|250.44|248.04|250.58|248.18|250.72|248.32|250.44|248.04|0
1651497540000|2022-05-02 13:19:00|250.72|248.32|250.58|248.18|250.87|248.47|250.58|248.18|0
1651497550000|2022-05-02 13:19:10|251.01|248.61|251.45|249.05|251.45|249.05|251.01|248.61|0
1651497560000|2022-05-02 13:19:20|250.29|247.89|250.29|247.89|250.44|248.04|250.29|247.89|0
1651497570000|2022-05-02 13:19:30|250|247.6|250|247.6|250.15|247.75|250|247.6|0
1651497580000|2022-05-02 13:19:40|249.71|247.31|250|247.6|250|247.6|249.57|247.17|0
1651497590000|2022-05-02 13:19:50|250.15|247.75|250.29|247.89|250.29|247.89|250.15|247.75|0
1651497600000|2022-05-02 13:20:00|250|247.6|250|247.6|250|247.6|250|247.6|0
1651497610000|2022-05-02 13:20:10|249.71|247.31|249.5|247.1|249.71|247.31|249.5|247.1|0
1651497620000|2022-05-02 13:20:20|249.21|246.81|249.43|247.03|249.43|247.03|249.21|246.81|0
1651497630000|2022-05-02 13:20:30|249.57|247.17|249.86|247.46|249.86|247.46|249.57|247.17|0
1651497640000|2022-05-02 13:20:40|250|247.6|250.37|247.97|250.37|247.97|250|247.6|0
1651497650000|2022-05-02 13:20:50|250.29|247.89|251.01|248.61|251.01|248.61|250.29|247.89|0
1651497660000|2022-05-02 13:21:00|250.87|248.47|251.16|248.76|251.16|248.76|250.87|248.47|0
1651497670000|2022-05-02 13:21:10|251.23|248.83|251.16|248.76|251.23|248.83|250.87|248.47|0
1651497680000|2022-05-02 13:21:20|251.01|248.61|250.94|248.54|251.01|248.61|250.94|248.54|0
1651497690000|2022-05-02 13:21:30|250.87|248.47|251.23|248.83|251.23|248.83|250.87|248.47|0
1651497700000|2022-05-02 13:21:40|251.3|248.9|251.45|249.05|251.45|249.05|251.3|248.9|0
1651497710000|2022-05-02 13:21:50|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1651497720000|2022-05-02 13:22:00|251.73|249.33|252.02|249.62|252.02|249.62|251.73|249.33|0
1651497730000|2022-05-02 13:22:10|252.17|249.77|252.24|249.84|252.31|249.91|252.17|249.77|0
1651497740000|2022-05-02 13:22:20|252.31|249.91|252.02|249.62|252.31|249.91|252.02|249.62|0
1651497750000|2022-05-02 13:22:30|251.88|249.48|251.73|249.33|251.88|249.48|251.73|249.33|0
1651497760000|2022-05-02 13:22:40|251.44|249.04|251.59|249.19|251.59|249.19|251.44|249.04|0
1651497770000|2022-05-02 13:22:50|251.3|248.9|251.3|248.9|251.3|248.9|251.16|248.76|0
1651497780000|2022-05-02 13:23:00|251.59|249.19|251.37|248.97|251.59|249.19|251.3|248.9|0
1651497790000|2022-05-02 13:23:10|251.23|248.83|251.15|248.75|251.3|248.9|251.15|248.75|0
1651497800000|2022-05-02 13:23:20|251.3|248.9|250.87|248.47|251.3|248.9|250.87|248.47|0
1651497810000|2022-05-02 13:23:30|250.58|248.18|250.72|248.32|250.72|248.32|250.58|248.18|0
1651497820000|2022-05-02 13:23:40|250.87|248.47|251.01|248.61|251.01|248.61|250.87|248.47|0
1651497830000|2022-05-02 13:23:50|251.3|248.9|251.44|249.04|251.44|249.04|251.3|248.9|0
1651497840000|2022-05-02 13:24:00|250.87|248.47|250.8|248.4|251.15|248.75|250.8|248.4|0
1651497850000|2022-05-02 13:24:10|250.72|248.32|250.43|248.03|250.86|248.46|250.43|248.03|0
1651497860000|2022-05-02 13:24:20|250.58|248.18|250.43|248.03|250.58|248.18|250.43|248.03|0
1651497870000|2022-05-02 13:24:30|250.07|247.67|250.14|247.74|250.14|247.74|250.07|247.67|0
1651497880000|2022-05-02 13:24:40|250|247.6|250.29|247.89|250.29|247.89|250|247.6|0
1651497890000|2022-05-02 13:24:50|250.58|248.18|250.58|248.18|250.72|248.32|250.58|248.18|0
1651497900000|2022-05-02 13:25:00|250.72|248.32|251.3|248.9|251.3|248.9|250.72|248.32|0
1651497910000|2022-05-02 13:25:10|251.23|248.83|251.3|248.9|251.52|249.12|251.23|248.83|0
1651497920000|2022-05-02 13:25:20|251.37|248.97|251.88|249.48|251.88|249.48|251.37|248.97|0
1651497930000|2022-05-02 13:25:30|251.73|249.33|251.44|249.04|251.73|249.33|251.3|248.9|0
1651497940000|2022-05-02 13:25:40|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1651497950000|2022-05-02 13:25:50|251.3|248.9|251.3|248.9|251.44|249.04|251.3|248.9|0
1651497960000|2022-05-02 13:26:00|251.15|248.75|251.01|248.61|251.3|248.9|251.01|248.61|0
1651497970000|2022-05-02 13:26:10|250.72|248.32|250.43|248.03|250.72|248.32|250.43|248.03|0
1651497980000|2022-05-02 13:26:20|250.57|248.17|250.57|248.17|250.57|248.17|250.57|248.17|0
1651497990000|2022-05-02 13:26:30|250.5|248.1|250.57|248.17|250.57|248.17|250.5|248.1|0
1651498000000|2022-05-02 13:26:40|250.86|248.46|251.15|248.75|251.15|248.75|250.86|248.46|0
1651498010000|2022-05-02 13:26:50|251.3|248.9|251.37|248.97|251.59|249.19|251.3|248.9|0
1651498020000|2022-05-02 13:27:00|251.15|248.75|251.3|248.9|251.3|248.9|251.01|248.61|0
1651498030000|2022-05-02 13:27:10|251.59|249.19|251.37|248.97|251.59|249.19|251.3|248.9|0
1651498040000|2022-05-02 13:27:20|251.59|249.19|251.87|249.47|251.87|249.47|251.59|249.19|0
1651498050000|2022-05-02 13:27:30|252.02|249.62|251.73|249.33|252.02|249.62|251.73|249.33|0
1651498060000|2022-05-02 13:27:40|251.87|249.47|252.31|249.91|252.31|249.91|251.87|249.47|0
1651498070000|2022-05-02 13:27:50|252.24|249.84|253.04|250.64|253.18|250.78|252.24|249.84|0
1651498080000|2022-05-02 13:28:00|252.89|250.49|253.18|250.78|253.18|250.78|252.74|250.34|0
1651498090000|2022-05-02 13:28:10|253.33|250.93|253.18|250.78|253.33|250.93|253.03|250.63|0
1651498100000|2022-05-02 13:28:20|253.47|251.07|253.76|251.36|253.76|251.36|253.33|250.93|0
1651498110000|2022-05-02 13:28:30|253.62|251.22|253.76|251.36|253.91|251.51|253.62|251.22|0
1651498120000|2022-05-02 13:28:40|253.84|251.44|253.76|251.36|253.84|251.44|253.76|251.36|0
1651498130000|2022-05-02 13:28:50|254.2|251.8|254.05|251.65|254.2|251.8|253.98|251.58|0
1651498140000|2022-05-02 13:29:00|254.2|251.8|254.34|251.94|254.34|251.94|254.2|251.8|0
1651498150000|2022-05-02 13:29:10|254.2|251.8|254.2|251.8|254.2|251.8|254.05|251.65|0
1651498160000|2022-05-02 13:29:20|254.34|251.94|254.78|252.38|254.78|252.38|254.34|251.94|0
1651498170000|2022-05-02 13:29:30|254.64|252.24|254.34|251.94|254.71|252.31|254.34|251.94|0
1651498180000|2022-05-02 13:29:40|254.64|252.24|254.34|251.94|254.93|252.53|254.34|251.94|0
1651498190000|2022-05-02 13:29:50|254.05|251.65|253.91|251.51|254.05|251.65|253.76|251.36|0
1651498200000|2022-05-02 13:30:00|253.76|251.36|251|248.6|253.76|251.36|251|248.6|0
1651498210000|2022-05-02 13:30:10|250.28|247.88|249.13|246.73|250.43|248.03|249.13|246.73|0
1651498220000|2022-05-02 13:30:20|248.27|245.87|249.13|246.73|250.57|248.17|248.27|245.87|0
1651498230000|2022-05-02 13:30:30|249.42|247.02|250.72|248.32|250.72|248.32|249.42|247.02|0
1651498240000|2022-05-02 13:30:40|250.86|248.46|248.99|246.59|250.86|248.46|248.84|246.44|0
1651498250000|2022-05-02 13:30:50|251|248.6|250.28|247.88|251|248.6|250.28|247.88|0
1651498260000|2022-05-02 13:31:00|249.85|247.45|249.85|247.45|250.14|247.74|249.85|247.45|0
1651498270000|2022-05-02 13:31:10|250.14|247.74|251.58|249.18|251.58|249.18|249.85|247.45|0
1651498280000|2022-05-02 13:31:20|251.73|249.33|252.45|250.05|252.45|250.05|251.73|249.33|0
1651498290000|2022-05-02 13:31:30|252.82|250.42|251.15|248.75|252.82|250.42|250.79|248.39|0
1651498300000|2022-05-02 13:31:40|251.73|249.33|251|248.6|252.31|249.91|251|248.6|0
1651498310000|2022-05-02 13:31:50|251.22|248.82|251.73|249.33|251.73|249.33|251.22|248.82|0
1651498320000|2022-05-02 13:32:00|251.29|248.89|253.03|250.63|253.03|250.63|251.29|248.89|0
1651498330000|2022-05-02 13:32:10|252.74|250.34|252.16|249.76|252.74|250.34|252.16|249.76|0
1651498340000|2022-05-02 13:32:20|253.18|250.78|252.74|250.34|253.18|250.78|252.74|250.34|0
1651498350000|2022-05-02 13:32:30|251.87|249.47|252.31|249.91|252.6|250.2|251.87|249.47|0
1651498360000|2022-05-02 13:32:40|251.73|249.33|252.6|250.2|252.6|250.2|251.73|249.33|0
1651498370000|2022-05-02 13:32:50|252.45|250.05|250.28|247.88|252.45|250.05|250.14|247.74|0
1651498380000|2022-05-02 13:33:00|250.71|248.31|252.02|249.62|252.02|249.62|250.71|248.31|0
1651498390000|2022-05-02 13:33:10|252.16|249.76|251.73|249.33|252.16|249.76|251.73|249.33|0
1651498400000|2022-05-02 13:33:20|251|248.6|252.59|250.19|252.59|250.19|251|248.6|0
1651498410000|2022-05-02 13:33:30|252.3|249.9|253.03|250.63|253.03|250.63|252.3|249.9|0
1651498420000|2022-05-02 13:33:40|253.61|251.21|254.78|252.38|254.78|252.38|253.61|251.21|0
1651498430000|2022-05-02 13:33:50|254.92|252.52|255.95|253.55|255.95|253.55|253.76|251.36|0
1651498440000|2022-05-02 13:34:00|256.09|253.69|255.73|253.33|256.39|253.99|255.73|253.33|0
1651498450000|2022-05-02 13:34:10|255.07|252.67|256.24|253.84|256.24|253.84|255.07|252.67|0
1651498460000|2022-05-02 13:34:20|257.71|255.31|258.29|255.89|258.44|256.04|257.71|255.31|0
1651498470000|2022-05-02 13:34:30|258.52|256.12|258.44|256.04|258.81|256.41|258.29|255.89|0
1651498480000|2022-05-02 13:34:40|259.18|256.78|259.92|257.52|259.92|257.52|258.88|256.48|0
1651498490000|2022-05-02 13:34:50|260.06|257.66|259.33|256.93|260.06|257.66|259.33|256.93|0
1651498500000|2022-05-02 13:35:00|259.62|257.22|259.47|257.07|261.1|258.7|259.47|257.07|0
1651498510000|2022-05-02 13:35:10|260.8|258.4|261.84|259.44|261.84|259.44|260.8|258.4|0
1651498520000|2022-05-02 13:35:20|261.69|259.29|260.06|257.66|261.69|259.29|260.06|257.66|0
1651498530000|2022-05-02 13:35:30|260.51|258.11|261.69|259.29|261.84|259.44|260.51|258.11|0
1651498540000|2022-05-02 13:35:40|261.99|259.59|262.14|259.74|262.22|259.82|261.84|259.44|0
1651498550000|2022-05-02 13:35:50|262.59|260.19|262.14|259.74|262.59|260.19|261.69|259.29|0
1651498560000|2022-05-02 13:36:00|263.63|261.23|263.93|261.53|264.15|261.75|263.63|261.23|0
1651498570000|2022-05-02 13:36:10|264.82|262.42|265.2|262.8|265.27|262.87|264.82|262.42|0
1651498580000|2022-05-02 13:36:20|264.52|262.12|264.67|262.27|265.05|262.65|264.52|262.12|0
1651498590000|2022-05-02 13:36:30|264.52|262.12|265.05|262.65|265.05|262.65|264.37|261.97|0
1651498600000|2022-05-02 13:36:40|265.27|262.87|264.97|262.57|265.72|263.32|264.67|262.27|0
1651498610000|2022-05-02 13:36:50|265.42|263.02|265.12|262.72|265.57|263.17|265.12|262.72|0
1651498620000|2022-05-02 13:37:00|265.5|263.1|266.02|263.62|266.02|263.62|265.35|262.95|0
1651498630000|2022-05-02 13:37:10|266.47|264.07|266.47|264.07|266.47|264.07|266.32|263.92|0
1651498640000|2022-05-02 13:37:20|266.62|264.22|267.67|265.27|267.67|265.27|266.62|264.22|0
1651498650000|2022-05-02 13:37:30|267.37|264.97|267.37|264.97|267.52|265.12|267.37|264.97|0
1651498660000|2022-05-02 13:37:40|267.07|264.67|267.22|264.82|267.52|265.12|267.07|264.67|0
1651498670000|2022-05-02 13:37:50|267.37|264.97|266.92|264.52|267.52|265.12|266.62|264.22|0
1651498680000|2022-05-02 13:38:00|267.97|265.57|268.88|266.48|268.88|266.48|267.97|265.57|0
1651498690000|2022-05-02 13:38:10|268.73|266.33|269.03|266.63|269.03|266.63|268.73|266.33|0
1651498700000|2022-05-02 13:38:20|269.33|266.93|269.18|266.78|269.78|267.38|269.18|266.78|0
1651498710000|2022-05-02 13:38:30|268.88|266.48|267.82|265.42|269.03|266.63|267.82|265.42|0
1651498720000|2022-05-02 13:38:40|268.42|266.02|268.8|266.4|268.88|266.48|268.42|266.02|0
1651498730000|2022-05-02 13:38:50|268.58|266.18|266.92|264.52|268.58|266.18|266.92|264.52|0
1651498740000|2022-05-02 13:39:00|266.02|263.62|265.27|262.87|266.02|263.62|265.27|262.87|0
1651498750000|2022-05-02 13:39:10|266.92|264.52|266.92|264.52|267.37|264.97|266.62|264.22|0
1651498760000|2022-05-02 13:39:20|267.45|265.05|266.47|264.07|267.45|265.05|266.47|264.07|0
1651498770000|2022-05-02 13:39:30|266.62|264.22|265.12|262.72|266.62|264.22|265.12|262.72|0
1651498780000|2022-05-02 13:39:40|264.37|261.97|263.48|261.08|264.37|261.97|263.18|260.78|0
1651498790000|2022-05-02 13:39:50|263.03|260.63|263.62|261.22|263.62|261.22|263.03|260.63|0
1651498800000|2022-05-02 13:40:00|263.18|260.78|265.87|263.47|265.87|263.47|263.18|260.78|0
1651498810000|2022-05-02 13:40:10|266.02|263.62|266.09|263.69|266.09|263.69|265.27|262.87|0
1651498820000|2022-05-02 13:40:20|266.02|263.62|265.87|263.47|266.47|264.07|265.87|263.47|0
1651498830000|2022-05-02 13:40:30|266.32|263.92|267.37|264.97|267.37|264.97|265.87|263.47|0
1651498840000|2022-05-02 13:40:40|269.63|267.23|269.33|266.93|269.93|267.53|269.33|266.93|0
1651498850000|2022-05-02 13:40:50|269.63|267.23|269.33|266.93|269.78|267.38|269.03|266.63|0
1651498860000|2022-05-02 13:41:00|269.18|266.78|267.82|265.42|269.18|266.78|267.82|265.42|0
1651498870000|2022-05-02 13:41:10|267.37|264.97|266.02|263.62|267.37|264.97|266.02|263.62|0
1651498880000|2022-05-02 13:41:20|266.92|264.52|267.67|265.27|267.67|265.27|266.62|264.22|0
1651498890000|2022-05-02 13:41:30|267.52|265.12|266.32|263.92|267.52|265.12|266.32|263.92|0
1651498900000|2022-05-02 13:41:40|265.72|263.32|266.02|263.62|266.17|263.77|265.72|263.32|0
1651498910000|2022-05-02 13:41:50|264.52|262.12|263.32|260.92|264.52|262.12|263.32|260.92|0
1651498920000|2022-05-02 13:42:00|261.54|259.14|261.69|259.29|261.69|259.29|260.95|258.55|0
1651498930000|2022-05-02 13:42:10|261.09|258.69|261.39|258.99|261.39|258.99|261.09|258.69|0
1651498940000|2022-05-02 13:42:20|261.09|258.69|259.76|257.36|261.09|258.69|259.76|257.36|0
1651498950000|2022-05-02 13:42:30|258.88|256.48|256.82|254.42|258.88|256.48|256.82|254.42|0
1651498960000|2022-05-02 13:42:40|256.89|254.49|255.21|252.81|256.89|254.49|255.21|252.81|0
1651498970000|2022-05-02 13:42:50|255.79|253.39|255.06|252.66|255.79|253.39|254.92|252.52|0
1651498980000|2022-05-02 13:43:00|254.92|252.52|253.46|251.06|254.92|252.52|253.46|251.06|0
1651498990000|2022-05-02 13:43:10|253.02|250.62|252.88|250.48|253.02|250.62|252.88|250.48|0
1651499000000|2022-05-02 13:43:20|252.59|250.19|251.57|249.17|252.59|250.19|251.57|249.17|0
1651499010000|2022-05-02 13:43:30|250.7|248.3|250.13|247.73|250.7|248.3|250.13|247.73|0
1651499020000|2022-05-02 13:43:40|249.98|247.58|248.26|245.86|249.98|247.58|248.26|245.86|0
1651499030000|2022-05-02 13:43:50|248.33|245.93|249.05|246.65|249.05|246.65|248.33|245.93|0
1651499040000|2022-05-02 13:44:00|249.69|247.29|251.14|248.74|251.14|248.74|249.69|247.29|0
1651499050000|2022-05-02 13:44:10|250.41|248.01|249.84|247.44|250.92|248.52|249.69|247.29|0
1651499060000|2022-05-02 13:44:20|249.69|247.29|250.92|248.52|250.99|248.59|249.69|247.29|0
1651499070000|2022-05-02 13:44:30|250.63|248.23|250.99|248.59|250.99|248.59|250.63|248.23|0
1651499080000|2022-05-02 13:44:40|251.14|248.74|251.43|249.03|251.57|249.17|251.14|248.74|0
1651499090000|2022-05-02 13:44:50|251.28|248.88|253.6|251.2|253.6|251.2|251.28|248.88|0
1651499100000|2022-05-02 13:45:00|253.75|251.35|255.35|252.95|255.35|252.95|253.75|251.35|0
1651499110000|2022-05-02 13:45:10|255.79|253.39|257.11|254.71|257.11|254.71|255.28|252.88|0
1651499120000|2022-05-02 13:45:20|256.23|253.83|257.26|254.86|257.55|255.15|256.23|253.83|0
1651499130000|2022-05-02 13:45:30|256.23|253.83|256.52|254.12|256.52|254.12|255.21|252.81|0
1651499140000|2022-05-02 13:45:40|257.4|255|258.14|255.74|258.14|255.74|257.4|255|0
1651499150000|2022-05-02 13:45:50|258.43|256.03|259.02|256.62|260.2|257.8|258.43|256.03|0
1651499160000|2022-05-02 13:46:00|258.73|256.33|257.99|255.59|259.02|256.62|257.99|255.59|0
1651499170000|2022-05-02 13:46:10|258.14|255.74|258.51|256.11|258.73|256.33|258.07|255.67|0
1651499180000|2022-05-02 13:46:20|257.11|254.71|256.67|254.27|257.11|254.71|256.67|254.27|0
1651499190000|2022-05-02 13:46:30|256.52|254.12|256.23|253.83|256.52|254.12|255.2|252.8|0
1651499200000|2022-05-02 13:46:40|256.96|254.56|256.58|254.18|257.4|255|256.58|254.18|0
1651499210000|2022-05-02 13:46:50|255.84|253.44|254.9|252.5|255.84|253.44|254.9|252.5|0
1651499220000|2022-05-02 13:47:00|255.7|253.3|256.27|253.87|256.7|254.3|254.82|252.42|0
1651499230000|2022-05-02 13:47:10|256.7|254.3|256.27|253.87|256.7|254.3|256.12|253.72|0
1651499240000|2022-05-02 13:47:20|257.43|255.03|258.53|256.13|258.53|256.13|257.43|255.03|0
1651499250000|2022-05-02 13:47:30|258.6|256.2|259.19|256.79|259.19|256.79|258.31|255.91|0
1651499260000|2022-05-02 13:47:40|258.75|256.35|258.02|255.62|259.04|256.64|258.02|255.62|0
1651499270000|2022-05-02 13:47:50|257.87|255.47|258.31|255.91|258.45|256.05|257.87|255.47|0
1651499280000|2022-05-02 13:48:00|257.43|255.03|256.27|253.87|257.43|255.03|255.83|253.43|0
1651499290000|2022-05-02 13:48:10|256.41|254.01|254.09|251.69|256.41|254.01|254.09|251.69|0
1651499300000|2022-05-02 13:48:20|253.66|251.26|253.66|251.26|253.66|251.26|253.51|251.11|0
1651499310000|2022-05-02 13:48:30|252.93|250.53|251.21|248.81|252.93|250.53|251.21|248.81|0
1651499320000|2022-05-02 13:48:40|251.5|249.1|252.65|250.25|252.65|250.25|251.5|249.1|0
1651499330000|2022-05-02 13:48:50|252.79|250.39|253.51|251.11|253.95|251.55|252.79|250.39|0
1651499340000|2022-05-02 13:49:00|253.95|251.55|254.23|251.83|254.81|252.41|253.95|251.55|0
1651499350000|2022-05-02 13:49:10|255.1|252.7|256.99|254.59|256.99|254.59|255.1|252.7|0
1651499360000|2022-05-02 13:49:20|256.7|254.3|256.56|254.16|256.7|254.3|256.41|254.01|0
1651499370000|2022-05-02 13:49:30|256.92|254.52|257.87|255.47|258.31|255.91|256.92|254.52|0
1651499380000|2022-05-02 13:49:40|257.8|255.4|257.72|255.32|258.31|255.91|257.72|255.32|0
1651499390000|2022-05-02 13:49:50|258.89|256.49|259.04|256.64|259.33|256.93|258.74|256.34|0
1651499400000|2022-05-02 13:50:00|259.62|257.22|261.68|259.28|262.57|260.17|259.62|257.22|0
1651499410000|2022-05-02 13:50:10|261.98|259.58|260.36|257.96|261.98|259.58|260.21|257.81|0
1651499420000|2022-05-02 13:50:20|259.48|257.08|256.99|254.59|259.48|257.08|256.99|254.59|0
1651499430000|2022-05-02 13:50:30|257.28|254.88|257.94|255.54|257.94|255.54|257.14|254.74|0
1651499440000|2022-05-02 13:50:40|258.16|255.76|259.92|257.52|259.92|257.52|258.16|255.76|0
1651499450000|2022-05-02 13:50:50|260.36|257.96|260.94|258.54|261.09|258.69|260.36|257.96|0
1651499460000|2022-05-02 13:51:00|261.39|258.99|261.09|258.69|261.83|259.43|261.09|258.69|0
1651499470000|2022-05-02 13:51:10|260.5|258.1|259.18|256.78|260.5|258.1|259.18|256.78|0
1651499480000|2022-05-02 13:51:20|260.36|257.96|260.5|258.1|261.24|258.84|260.36|257.96|0
1651499490000|2022-05-02 13:51:30|259.77|257.37|257.14|254.74|260.06|257.66|257.14|254.74|0
1651499500000|2022-05-02 13:51:40|257.8|255.4|257.57|255.17|258.16|255.76|257.28|254.88|0
1651499510000|2022-05-02 13:51:50|256.34|253.94|255.76|253.36|256.34|253.94|255.68|253.28|0
1651499520000|2022-05-02 13:52:00|254.52|252.12|255.39|252.99|255.39|252.99|254.09|251.69|0
1651499530000|2022-05-02 13:52:10|255.97|253.57|256.12|253.72|256.12|253.72|254.16|251.76|0
1651499540000|2022-05-02 13:52:20|256.55|254.15|256.84|254.44|256.84|254.44|256.12|253.72|0
1651499550000|2022-05-02 13:52:30|257.28|254.88|255.97|253.57|257.57|255.17|255.97|253.57|0
1651499560000|2022-05-02 13:52:40|256.12|253.72|254.81|252.41|256.12|253.72|254.81|252.41|0
1651499570000|2022-05-02 13:52:50|254.09|251.69|254.67|252.27|254.67|252.27|253.65|251.25|0
1651499580000|2022-05-02 13:53:00|254.38|251.98|254.16|251.76|254.38|251.98|253.8|251.4|0
1651499590000|2022-05-02 13:53:10|253.94|251.54|254.09|251.69|254.23|251.83|253.8|251.4|0
1651499600000|2022-05-02 13:53:20|253.65|251.25|254.38|251.98|254.38|251.98|253.36|250.96|0
1651499610000|2022-05-02 13:53:30|254.95|252.55|255.97|253.57|255.97|253.57|254.95|252.55|0
1651499620000|2022-05-02 13:53:40|256.7|254.3|256.12|253.72|256.7|254.3|256.12|253.72|0
1651499630000|2022-05-02 13:53:50|254.38|251.98|253.65|251.25|254.38|251.98|253.58|251.18|0
1651499640000|2022-05-02 13:54:00|253.22|250.82|254.81|252.41|255.1|252.7|253.22|250.82|0
1651499650000|2022-05-02 13:54:10|255.1|252.7|253.8|251.4|255.1|252.7|253.8|251.4|0
1651499660000|2022-05-02 13:54:20|254.74|252.34|254.52|252.12|254.74|252.34|253.36|250.96|0
1651499670000|2022-05-02 13:54:30|254.81|252.41|255.1|252.7|255.1|252.7|254.52|252.12|0
1651499680000|2022-05-02 13:54:40|255.39|252.99|254.66|252.26|255.39|252.99|254.66|252.26|0
1651499690000|2022-05-02 13:54:50|254.52|252.12|253.07|250.67|254.66|252.26|253.07|250.67|0
1651499700000|2022-05-02 13:55:00|253.22|250.82|253.51|251.11|253.51|251.11|253.07|250.67|0
1651499710000|2022-05-02 13:55:10|254.08|251.68|255.53|253.13|257.36|254.96|254.08|251.68|0
1651499720000|2022-05-02 13:55:20|255.68|253.28|253.07|250.67|255.68|253.28|252.64|250.24|0
1651499730000|2022-05-02 13:55:30|253.87|251.47|253|250.6|253.87|251.47|253|250.6|0
1651499740000|2022-05-02 13:55:40|253.36|250.96|253.79|251.39|254.01|251.61|253.36|250.96|0
1651499750000|2022-05-02 13:55:50|254.23|251.83|253.79|251.39|254.23|251.83|253.73|251.33|0
1651499760000|2022-05-02 13:56:00|254.3|251.9|253.07|250.67|254.52|252.12|253.07|250.67|0
1651499770000|2022-05-02 13:56:10|252.64|250.24|252.5|250.1|252.64|250.24|252.21|249.81|0
1651499780000|2022-05-02 13:56:20|252.35|249.95|254.95|252.55|254.95|252.55|252.35|249.95|0
1651499790000|2022-05-02 13:56:30|255.68|253.28|253.79|251.39|255.68|253.28|253.79|251.39|0
1651499800000|2022-05-02 13:56:40|253.87|251.47|252.21|249.81|253.87|251.47|252.21|249.81|0
1651499810000|2022-05-02 13:56:50|252.5|250.1|252.28|249.88|252.93|250.53|252.28|249.88|0
1651499820000|2022-05-02 13:57:00|251.2|248.8|248.77|246.37|251.2|248.8|248.77|246.37|0
1651499830000|2022-05-02 13:57:10|248.62|246.22|248.62|246.22|248.62|246.22|248.34|245.94|0
1651499840000|2022-05-02 13:57:20|249.62|247.22|249.34|246.94|249.62|247.22|249.13|246.73|0
1651499850000|2022-05-02 13:57:30|249.62|247.22|249.34|246.94|249.62|247.22|248.91|246.51|0
1651499860000|2022-05-02 13:57:40|249.62|247.22|251.63|249.23|251.63|249.23|249.62|247.22|0
1651499870000|2022-05-02 13:57:50|251.77|249.37|250.34|247.94|251.77|249.37|250.34|247.94|0
1651499880000|2022-05-02 13:58:00|250.48|248.08|250.48|248.08|250.48|248.08|250.05|247.65|0
1651499890000|2022-05-02 13:58:10|251.06|248.66|251.34|248.94|251.49|249.09|251.06|248.66|0
1651499900000|2022-05-02 13:58:20|251.77|249.37|251.63|249.23|252.28|249.88|251.63|249.23|0
1651499910000|2022-05-02 13:58:30|251.34|248.94|250.77|248.37|251.34|248.94|250.63|248.23|0
1651499920000|2022-05-02 13:58:40|250.2|247.8|249.7|247.3|250.48|248.08|249.7|247.3|0
1651499930000|2022-05-02 13:58:50|249.62|247.22|249.62|247.22|249.62|247.22|249.48|247.08|0
1651499940000|2022-05-02 13:59:00|250.63|248.23|250.48|248.08|250.91|248.51|250.48|248.08|0
1651499950000|2022-05-02 13:59:10|251.06|248.66|250.77|248.37|251.2|248.8|250.77|248.37|0
1651499960000|2022-05-02 13:59:20|251.63|249.23|251.77|249.37|252.28|249.88|251.63|249.23|0
1651499970000|2022-05-02 13:59:30|252.06|249.66|252.06|249.66|252.06|249.66|251.7|249.3|0
1651499980000|2022-05-02 13:59:40|251.99|249.59|252.2|249.8|252.2|249.8|251.27|248.87|0
1651499990000|2022-05-02 13:59:50|252.64|250.24|251.99|249.59|252.64|250.24|251.99|249.59|0
1651500000000|2022-05-02 14:00:00|252.42|250.02|254.8|252.4|254.8|252.4|252.42|250.02|0
1651500010000|2022-05-02 14:00:10|255.82|253.42|257.57|255.17|257.57|255.17|254.59|252.19|0
1651500020000|2022-05-02 14:00:20|257.86|255.46|256.04|253.64|257.86|255.46|256.04|253.64|0
1651500030000|2022-05-02 14:00:30|254.88|252.48|252.64|250.24|254.88|252.48|252.64|250.24|0
1651500040000|2022-05-02 14:00:40|251.85|249.45|250.48|248.08|251.85|249.45|250.34|247.94|0
1651500050000|2022-05-02 14:00:50|250.91|248.51|250.77|248.37|251.92|249.52|250.77|248.37|0
1651500060000|2022-05-02 14:01:00|250.48|248.08|251.48|249.08|252.35|249.95|250.48|248.08|0
1651500070000|2022-05-02 14:01:10|250.05|247.65|249.76|247.36|250.91|248.51|249.76|247.36|0
1651500080000|2022-05-02 14:01:20|251.2|248.8|252.06|249.66|252.35|249.95|251.2|248.8|0
1651500090000|2022-05-02 14:01:30|252.64|250.24|251.63|249.23|253.5|251.1|251.63|249.23|0
1651500100000|2022-05-02 14:01:40|251.27|248.87|251.77|249.37|251.77|249.37|250.77|248.37|0
1651500110000|2022-05-02 14:01:50|252.2|249.8|252.06|249.66|252.92|250.52|252.06|249.66|0
1651500120000|2022-05-02 14:02:00|252.2|249.8|254.8|252.4|254.8|252.4|252.2|249.8|0
1651500130000|2022-05-02 14:02:10|253.79|251.39|253.36|250.96|253.79|251.39|253.36|250.96|0
1651500140000|2022-05-02 14:02:20|253.64|251.24|253.21|250.81|253.64|251.24|252.63|250.23|0
1651500150000|2022-05-02 14:02:30|253.14|250.74|253.79|251.39|253.79|251.39|253.07|250.67|0
1651500160000|2022-05-02 14:02:40|253.58|251.18|250.91|248.51|253.58|251.18|250.91|248.51|0
1651500170000|2022-05-02 14:02:50|251.77|249.37|252.57|250.17|252.57|250.17|251.05|248.65|0
1651500180000|2022-05-02 14:03:00|252.56|250.16|252.2|249.8|252.78|250.38|252.2|249.8|0
1651500190000|2022-05-02 14:03:10|250.76|248.36|250.48|248.08|251.2|248.8|250.33|247.93|0
1651500200000|2022-05-02 14:03:20|251.2|248.8|252.78|250.38|252.78|250.38|251.2|248.8|0
1651500210000|2022-05-02 14:03:30|252.2|249.8|252.35|249.95|252.35|249.95|252.2|249.8|0
1651500220000|2022-05-02 14:03:40|253.07|250.67|254.15|251.75|254.15|251.75|253.07|250.67|0
1651500230000|2022-05-02 14:03:50|253.79|251.39|253.14|250.74|253.79|251.39|253.14|250.74|0
1651500240000|2022-05-02 14:04:00|252.63|250.23|252.2|249.8|252.63|250.23|252.2|249.8|0
1651500250000|2022-05-02 14:04:10|252.49|250.09|251.77|249.37|252.49|250.09|251.77|249.37|0
1651500260000|2022-05-02 14:04:20|251.48|249.08|252.06|249.66|252.06|249.66|251.19|248.79|0
1651500270000|2022-05-02 14:04:30|252.78|250.38|252.63|250.23|252.78|250.38|252.56|250.16|0
1651500280000|2022-05-02 14:04:40|250.91|248.51|249.76|247.36|250.91|248.51|249.76|247.36|0
1651500290000|2022-05-02 14:04:50|250.12|247.72|250.69|248.29|250.69|248.29|250.12|247.72|0
1651500300000|2022-05-02 14:05:00|250.76|248.36|250.69|248.29|250.76|248.36|250.12|247.72|0
1651500310000|2022-05-02 14:05:10|251.12|248.72|251.62|249.22|252.06|249.66|251.12|248.72|0
1651500320000|2022-05-02 14:05:20|251.48|249.08|252.06|249.66|252.2|249.8|251.48|249.08|0
1651500330000|2022-05-02 14:05:30|252.63|250.23|253.5|251.1|253.72|251.32|252.63|250.23|0
1651500340000|2022-05-02 14:05:40|253.79|251.39|253.86|251.46|253.86|251.46|253.35|250.95|0
1651500350000|2022-05-02 14:05:50|254.08|251.68|254.22|251.82|254.44|252.04|254.08|251.68|0
1651500360000|2022-05-02 14:06:00|256.69|254.29|257.85|255.45|257.85|255.45|256.18|253.78|0
1651500370000|2022-05-02 14:06:10|258.58|256.18|258.88|256.48|259.02|256.62|258.58|256.18|0
1651500380000|2022-05-02 14:06:20|258.29|255.89|258.88|256.48|258.88|256.48|258.15|255.75|0
1651500390000|2022-05-02 14:06:30|258.58|256.18|259.76|257.36|259.9|257.5|258.58|256.18|0
1651500400000|2022-05-02 14:06:40|260.2|257.8|260.34|257.94|261.08|258.68|260.2|257.8|0
1651500410000|2022-05-02 14:06:50|261.6|259.2|262.48|260.08|263.44|261.04|261.6|259.2|0
1651500420000|2022-05-02 14:07:00|263.29|260.89|264.18|261.78|264.18|261.78|263.29|260.89|0
1651500430000|2022-05-02 14:07:10|263.74|261.34|262.7|260.3|263.74|261.34|261.67|259.27|0
1651500440000|2022-05-02 14:07:20|263.74|261.34|264.18|261.78|264.33|261.93|263.74|261.34|0
1651500450000|2022-05-02 14:07:30|263.59|261.19|262.7|260.3|263.59|261.19|262.7|260.3|0
1651500460000|2022-05-02 14:07:40|262.4|260|261.96|259.56|262.4|260|261.96|259.56|0
1651500470000|2022-05-02 14:07:50|262.26|259.86|262.19|259.79|262.26|259.86|261.81|259.41|0
1651500480000|2022-05-02 14:08:00|262.48|260.08|262.4|260|262.48|260.08|261.52|259.12|0
1651500490000|2022-05-02 14:08:10|261.74|259.34|262.19|259.79|262.55|260.15|261.74|259.34|0
1651500500000|2022-05-02 14:08:20|261.96|259.56|262.4|260|262.7|260.3|261.96|259.56|0
1651500510000|2022-05-02 14:08:30|262.26|259.86|262.11|259.71|262.26|259.86|261.08|258.68|0
1651500520000|2022-05-02 14:08:40|262.48|260.08|262.26|259.86|262.7|260.3|262.26|259.86|0
1651500530000|2022-05-02 14:08:50|262.4|260|262.11|259.71|262.4|260|261.74|259.34|0
1651500540000|2022-05-02 14:09:00|263.14|260.74|263.52|261.12|263.88|261.48|263.14|260.74|0
1651500550000|2022-05-02 14:09:10|263.59|261.19|264.03|261.63|264.03|261.63|263.29|260.89|0
1651500560000|2022-05-02 14:09:20|263.88|261.48|263.88|261.48|264.18|261.78|263.44|261.04|0
1651500570000|2022-05-02 14:09:30|263.73|261.33|263.88|261.48|263.96|261.56|263.14|260.74|0
1651500580000|2022-05-02 14:09:40|262.85|260.45|262.26|259.86|262.85|260.45|262.26|259.86|0
1651500590000|2022-05-02 14:09:50|261.52|259.12|262.99|260.59|263.44|261.04|261.52|259.12|0
1651500600000|2022-05-02 14:10:00|263.44|261.04|264.62|262.22|264.62|262.22|263.44|261.04|0
1651500610000|2022-05-02 14:10:10|264.03|261.63|264.77|262.37|264.92|262.52|264.03|261.63|0
1651500620000|2022-05-02 14:10:20|264.47|262.07|264.03|261.63|265.37|262.97|264.03|261.63|0
1651500630000|2022-05-02 14:10:30|264.62|262.22|265.22|262.82|265.22|262.82|264.62|262.22|0
1651500640000|2022-05-02 14:10:40|264.47|262.07|264.25|261.85|264.47|262.07|263.88|261.48|0
1651500650000|2022-05-02 14:10:50|264.62|262.22|263.29|260.89|264.62|262.22|263.29|260.89|0
1651500660000|2022-05-02 14:11:00|263.88|261.48|262.25|259.85|263.88|261.48|262.25|259.85|0
1651500670000|2022-05-02 14:11:10|262.55|260.15|260.93|258.53|262.55|260.15|260.93|258.53|0
1651500680000|2022-05-02 14:11:20|260.49|258.09|260.93|258.53|260.93|258.53|260.05|257.65|0
1651500690000|2022-05-02 14:11:30|261.59|259.19|262.48|260.08|262.84|260.44|261.59|259.19|0
1651500700000|2022-05-02 14:11:40|262.7|260.3|262.55|260.15|262.7|260.3|262.11|259.71|0
1651500710000|2022-05-02 14:11:50|261.37|258.97|260.63|258.23|261.37|258.97|260.63|258.23|0
1651500720000|2022-05-02 14:12:00|260.34|257.94|258.43|256.03|260.42|258.02|258.43|256.03|0
1651500730000|2022-05-02 14:12:10|258.73|256.33|260.34|257.94|260.34|257.94|258.73|256.33|0
1651500740000|2022-05-02 14:12:20|261.07|258.67|264.03|261.63|264.03|261.63|261.07|258.67|0
1651500750000|2022-05-02 14:12:30|264.32|261.92|264.03|261.63|264.77|262.37|264.03|261.63|0
1651500760000|2022-05-02 14:12:40|264.62|262.22|263.73|261.33|264.7|262.3|263.73|261.33|0
1651500770000|2022-05-02 14:12:50|264.18|261.78|264.77|262.37|264.77|262.37|264.18|261.78|0
1651500780000|2022-05-02 14:13:00|264.62|262.22|264.03|261.63|264.62|262.22|263.44|261.04|0
1651500790000|2022-05-02 14:13:10|263.58|261.18|264.62|262.22|264.62|262.22|263.58|261.18|0
1651500800000|2022-05-02 14:13:20|264.1|261.7|264.47|262.07|264.47|262.07|264.1|261.7|0
1651500810000|2022-05-02 14:13:30|264.62|262.22|264.47|262.07|264.62|262.22|264.03|261.63|0
1651500820000|2022-05-02 14:13:40|265.21|262.81|265.36|262.96|265.36|262.96|264.85|262.45|0
1651500830000|2022-05-02 14:13:50|264.92|262.52|263.14|260.74|264.92|262.52|263.14|260.74|0
1651500840000|2022-05-02 14:14:00|263.58|261.18|262.69|260.29|263.58|261.18|262.55|260.15|0
1651500850000|2022-05-02 14:14:10|261.96|259.56|262.48|260.08|262.48|260.08|261.81|259.41|0
1651500860000|2022-05-02 14:14:20|262.25|259.85|261.96|259.56|262.55|260.15|261.96|259.56|0
1651500870000|2022-05-02 14:14:30|262.18|259.78|263.29|260.89|263.29|260.89|262.18|259.78|0
1651500880000|2022-05-02 14:14:40|263.36|260.96|262.99|260.59|263.36|260.96|262.84|260.44|0
1651500890000|2022-05-02 14:14:50|262.84|260.44|262.55|260.15|262.84|260.44|262.18|259.78|0
1651500900000|2022-05-02 14:15:00|262.69|260.29|263.73|261.33|263.73|261.33|262.69|260.29|0
1651500910000|2022-05-02 14:15:10|263.14|260.74|264.03|261.63|264.17|261.77|263.14|260.74|0
1651500920000|2022-05-02 14:15:20|263.58|261.18|264.32|261.92|264.32|261.92|263.58|261.18|0
1651500930000|2022-05-02 14:15:30|264.17|261.77|265.14|262.74|265.36|262.96|264.17|261.77|0
1651500940000|2022-05-02 14:15:40|264.92|262.52|265.21|262.81|265.66|263.26|264.92|262.52|0
1651500950000|2022-05-02 14:15:50|263.88|261.48|262.55|260.15|263.88|261.48|262.55|260.15|0
1651500960000|2022-05-02 14:16:00|263.58|261.18|264.32|261.92|264.47|262.07|263.58|261.18|0
1651500970000|2022-05-02 14:16:10|264.02|261.62|261.37|258.97|264.02|261.62|261.37|258.97|0
1651500980000|2022-05-02 14:16:20|261.66|259.26|261.66|259.26|261.66|259.26|261.22|258.82|0
1651500990000|2022-05-02 14:16:30|262.1|259.7|264.47|262.07|264.47|262.07|262.1|259.7|0
1651501000000|2022-05-02 14:16:40|264.62|262.22|264.62|262.22|264.77|262.37|264.02|261.62|0
1651501010000|2022-05-02 14:16:50|264.47|262.07|264.47|262.07|265.06|262.66|264.47|262.07|0
1651501020000|2022-05-02 14:17:00|264.62|262.22|265.06|262.66|265.06|262.66|264.62|262.22|0
1651501030000|2022-05-02 14:17:10|264.77|262.37|263.58|261.18|264.77|262.37|263.58|261.18|0
1651501040000|2022-05-02 14:17:20|263.28|260.88|262.69|260.29|263.43|261.03|262.69|260.29|0
1651501050000|2022-05-02 14:17:30|262.84|260.44|259.92|257.52|262.84|260.44|259.92|257.52|0
1651501060000|2022-05-02 14:17:40|259.04|256.64|261.1|258.7|261.1|258.7|259.04|256.64|0
1651501070000|2022-05-02 14:17:50|260.95|258.55|261.24|258.84|261.47|259.07|260.95|258.55|0
1651501080000|2022-05-02 14:18:00|261.98|259.58|261.84|259.44|261.98|259.58|261.54|259.14|0
1651501090000|2022-05-02 14:18:10|260.95|258.55|260.06|257.66|261.39|258.99|260.06|257.66|0
1651501100000|2022-05-02 14:18:20|258.16|255.76|258.01|255.61|258.38|255.98|257.86|255.46|0
1651501110000|2022-05-02 14:18:30|256.11|253.71|255.67|253.27|256.11|253.71|255.38|252.98|0
1651501120000|2022-05-02 14:18:40|254.8|252.4|255.67|253.27|255.67|253.27|254.51|252.11|0
1651501130000|2022-05-02 14:18:50|255.96|253.56|257.28|254.88|257.28|254.88|255.96|253.56|0
1651501140000|2022-05-02 14:19:00|256.98|254.58|256.55|254.15|256.98|254.58|256.55|254.15|0
1651501150000|2022-05-02 14:19:10|255.24|252.84|255.23|252.83|255.38|252.98|255.09|252.69|0
1651501160000|2022-05-02 14:19:20|255.09|252.69|256.04|253.64|256.04|253.64|255.09|252.69|0
1651501170000|2022-05-02 14:19:30|256.55|254.15|256.98|254.58|256.98|254.58|256.33|253.93|0
1651501180000|2022-05-02 14:19:40|255.89|253.49|255.23|252.83|256.11|253.71|255.23|252.83|0
1651501190000|2022-05-02 14:19:50|254.8|252.4|253.35|250.95|254.8|252.4|253.2|250.8|0
1651501200000|2022-05-02 14:20:00|254.22|251.82|253.93|251.53|254.36|251.96|253.93|251.53|0
1651501210000|2022-05-02 14:20:10|254.22|251.82|255.09|252.69|255.09|252.69|253.64|251.24|0
1651501220000|2022-05-02 14:20:20|255.53|253.13|255.09|252.69|255.53|253.13|255.09|252.69|0
1651501230000|2022-05-02 14:20:30|255.38|252.98|254.36|251.96|255.38|252.98|254.36|251.96|0
1651501240000|2022-05-02 14:20:40|254.87|252.47|255.52|253.12|255.52|253.12|254.87|252.47|0
1651501250000|2022-05-02 14:20:50|255.67|253.27|255.38|252.98|255.96|253.56|255.38|252.98|0
1651501260000|2022-05-02 14:21:00|256.25|253.85|255.23|252.83|256.33|253.93|255.23|252.83|0
1651501270000|2022-05-02 14:21:10|255.6|253.2|256.11|253.71|256.25|253.85|255.6|253.2|0
1651501280000|2022-05-02 14:21:20|255.67|253.27|255.6|253.2|256.69|254.29|255.6|253.2|0
1651501290000|2022-05-02 14:21:30|256.4|254|256.4|254|256.4|254|255.96|253.56|0
1651501300000|2022-05-02 14:21:40|256.11|253.71|253.93|251.53|256.11|253.71|253.93|251.53|0
1651501310000|2022-05-02 14:21:50|253.64|251.24|255.81|253.41|255.81|253.41|253.64|251.24|0
1651501320000|2022-05-02 14:22:00|255.23|252.83|255.09|252.69|255.23|252.83|254.51|252.11|0
1651501330000|2022-05-02 14:22:10|254.8|252.4|254.51|252.11|255.09|252.69|254.51|252.11|0
1651501340000|2022-05-02 14:22:20|255.52|253.12|257.13|254.73|257.13|254.73|255.52|253.12|0
1651501350000|2022-05-02 14:22:30|257.57|255.17|258.01|255.61|258.45|256.05|257.57|255.17|0
1651501360000|2022-05-02 14:22:40|257.5|255.1|255.81|253.41|257.5|255.1|255.81|253.41|0
1651501370000|2022-05-02 14:22:50|255.96|253.56|255.52|253.12|256.18|253.78|255.52|253.12|0
1651501380000|2022-05-02 14:23:00|255.96|253.56|255.96|253.56|255.96|253.56|255.52|253.12|0
1651501390000|2022-05-02 14:23:10|254.73|252.33|254.8|252.4|255.23|252.83|254.73|252.33|0
1651501400000|2022-05-02 14:23:20|255.09|252.69|253.78|251.38|255.09|252.69|253.78|251.38|0
1651501410000|2022-05-02 14:23:30|253.92|251.52|253.49|251.09|253.92|251.52|253.49|251.09|0
1651501420000|2022-05-02 14:23:40|253.63|251.23|253.06|250.66|253.63|251.23|253.06|250.66|0
1651501430000|2022-05-02 14:23:50|252.91|250.51|253.06|250.66|253.49|251.09|252.91|250.51|0
1651501440000|2022-05-02 14:24:00|252.91|250.51|255.71|253.31|255.71|253.31|252.91|250.51|0
1651501450000|2022-05-02 14:24:10|252.74|250.34|252.66|250.26|253.24|250.84|252.66|250.26|0
1651501460000|2022-05-02 14:24:20|251.07|248.67|248.92|246.52|251.07|248.67|248.92|246.52|0
1651501470000|2022-05-02 14:24:30|248.28|245.88|246.35|243.95|248.28|245.88|246.35|243.95|0
1651501480000|2022-05-02 14:24:40|247.49|245.09|247.06|244.66|247.77|245.37|247.06|244.66|0
1651501490000|2022-05-02 14:24:50|246.63|244.23|246.91|244.51|246.91|244.51|246.06|243.66|0
1651501500000|2022-05-02 14:25:00|246.63|244.23|248.2|245.8|248.2|245.8|246.63|244.23|0
1651501510000|2022-05-02 14:25:10|247.63|245.23|247.63|245.23|247.63|245.23|247.49|245.09|0
1651501520000|2022-05-02 14:25:20|247.13|244.73|246.63|244.23|247.13|244.73|246.56|244.16|0
1651501530000|2022-05-02 14:25:30|246.49|244.09|245.78|243.38|246.91|244.51|245.78|243.38|0
1651501540000|2022-05-02 14:25:40|245.49|243.09|245.49|243.09|245.49|243.09|244.92|242.52|0
1651501550000|2022-05-02 14:25:50|243.93|241.53|243.79|241.39|243.93|241.53|243.44|241.04|0
1651501560000|2022-05-02 14:26:00|242.66|240.26|242.38|239.98|242.66|240.26|242.1|239.7|0
1651501570000|2022-05-02 14:26:10|242.17|239.77|242.24|239.84|242.38|239.98|242.17|239.77|0
1651501580000|2022-05-02 14:26:20|241.81|239.41|239.99|237.59|241.81|239.41|239.85|237.45|0
1651501590000|2022-05-02 14:26:30|240.13|237.73|240.13|237.73|240.13|237.73|239.71|237.31|0
1651501600000|2022-05-02 14:26:40|239.71|237.31|242.32|239.92|242.32|239.92|239.71|237.31|0
1651501610000|2022-05-02 14:26:50|242.18|239.78|239.96|237.56|242.18|239.78|239.82|237.42|0
1651501620000|2022-05-02 14:27:00|239.61|237.21|241.37|238.97|241.37|238.97|239.61|237.21|0
1651501630000|2022-05-02 14:27:10|240.8|238.4|242|239.6|242|239.6|240.8|238.4|0
1651501640000|2022-05-02 14:27:20|241.93|239.53|240.73|238.33|241.93|239.53|240.73|238.33|0
1651501650000|2022-05-02 14:27:30|242.03|239.63|241.89|239.49|242.1|239.7|241.47|239.07|0
1651501660000|2022-05-02 14:27:40|242.03|239.63|242.03|239.63|242.03|239.63|242.03|239.63|0
1651501670000|2022-05-02 14:27:50|242.1|239.7|242.03|239.63|242.45|240.05|242.03|239.63|0
1651501680000|2022-05-02 14:28:00|242.17|239.77|241.89|239.49|242.17|239.77|241.75|239.35|0
1651501690000|2022-05-02 14:28:10|242.03|239.63|242.31|239.91|242.31|239.91|241.75|239.35|0
1651501700000|2022-05-02 14:28:20|242.87|240.47|242.1|239.7|242.87|240.47|242.1|239.7|0
1651501710000|2022-05-02 14:28:30|242.17|239.77|242.03|239.63|242.45|240.05|242.03|239.63|0
1651501720000|2022-05-02 14:28:40|242.17|239.77|241.04|238.64|242.17|239.77|241.04|238.64|0
1651501730000|2022-05-02 14:28:50|240.98|238.58|242.17|239.77|242.17|239.77|240.98|238.58|0
1651501740000|2022-05-02 14:29:00|241.82|239.42|241.18|238.78|241.82|239.42|241.18|238.78|0
1651501750000|2022-05-02 14:29:10|241.04|238.64|240.9|238.5|241.04|238.64|240.9|238.5|0
1651501760000|2022-05-02 14:29:20|240.48|238.08|240.48|238.08|240.48|238.08|240.34|237.94|0
1651501770000|2022-05-02 14:29:30|240.62|238.22|239.36|236.96|240.62|238.22|239.36|236.96|0
1651501780000|2022-05-02 14:29:40|239.5|237.1|238.66|236.26|239.5|237.1|238.66|236.26|0
1651501790000|2022-05-02 14:29:50|239.5|237.1|241.46|239.06|241.46|239.06|239.5|237.1|0
1651501800000|2022-05-02 14:30:00|240.06|237.66|239.5|237.1|240.06|237.66|239.36|236.96|0
1651501810000|2022-05-02 14:30:10|239.22|236.82|238.25|235.85|239.22|236.82|238.25|235.85|0
1651501820000|2022-05-02 14:30:20|237.97|235.57|236.85|234.45|237.97|235.57|236.65|234.25|0
1651501830000|2022-05-02 14:30:30|237.13|234.73|236.3|233.9|237.13|234.73|236.3|233.9|0
1651501840000|2022-05-02 14:30:40|235.75|233.35|236.99|234.59|236.99|234.59|235.75|233.35|0
1651501850000|2022-05-02 14:30:50|237.13|234.73|236.44|234.04|237.13|234.73|236.3|233.9|0
1651501860000|2022-05-02 14:31:00|235.88|233.48|235.19|232.79|236.02|233.62|235.19|232.79|0
1651501870000|2022-05-02 14:31:10|234.92|232.52|234.5|232.1|234.92|232.52|233.54|231.14|0
1651501880000|2022-05-02 14:31:20|233.68|231.28|233.13|230.73|233.95|231.55|233.13|230.73|0
1651501890000|2022-05-02 14:31:30|233.4|231|233.68|231.28|233.68|231.28|233.34|230.94|0
1651501900000|2022-05-02 14:31:40|233.54|231.14|234.36|231.96|234.36|231.96|233.26|230.86|0
1651501910000|2022-05-02 14:31:50|234.23|231.83|235.75|233.35|235.75|233.35|234.23|231.83|0
1651501920000|2022-05-02 14:32:00|235.88|233.48|234.64|232.24|236.16|233.76|234.64|232.24|0
1651501930000|2022-05-02 14:32:10|233.95|231.55|235.19|232.79|235.19|232.79|233.95|231.55|0
1651501940000|2022-05-02 14:32:20|235.54|233.14|235.88|233.48|235.88|233.48|235.47|233.07|0
1651501950000|2022-05-02 14:32:30|235.19|232.79|235.26|232.86|235.26|232.86|234.92|232.52|0
1651501960000|2022-05-02 14:32:40|235.47|233.07|235.61|233.21|235.74|233.34|235.47|233.07|0
1651501970000|2022-05-02 14:32:50|235.82|233.42|235.88|233.48|235.88|233.48|235.82|233.42|0
1651501980000|2022-05-02 14:33:00|236.09|233.69|236.44|234.04|236.85|234.45|236.09|233.69|0
1651501990000|2022-05-02 14:33:10|236.85|234.45|236.85|234.45|236.85|234.45|236.51|234.11|0
1651502000000|2022-05-02 14:33:20|236.99|234.59|236.99|234.59|236.99|234.59|236.85|234.45|0
1651502010000|2022-05-02 14:33:30|237.27|234.87|236.85|234.45|237.27|234.87|236.71|234.31|0
1651502020000|2022-05-02 14:33:40|237.13|234.73|236.3|233.9|237.13|234.73|236.3|233.9|0
1651502030000|2022-05-02 14:33:50|236.71|234.31|236.16|233.76|236.71|234.31|236.16|233.76|0
1651502040000|2022-05-02 14:34:00|236.02|233.62|235.88|233.48|236.02|233.62|235.6|233.2|0
1651502050000|2022-05-02 14:34:10|235.33|232.93|235.47|233.07|235.47|233.07|235.33|232.93|0
1651502060000|2022-05-02 14:34:20|235.33|232.93|235.74|233.34|235.74|233.34|235.19|232.79|0
1651502070000|2022-05-02 14:34:30|236.16|233.76|236.09|233.69|236.44|234.04|236.09|233.69|0
1651502080000|2022-05-02 14:34:40|236.3|233.9|236.71|234.31|236.71|234.31|236.3|233.9|0
1651502090000|2022-05-02 14:34:50|236.57|234.17|236.85|234.45|236.85|234.45|236.57|234.17|0
1651502100000|2022-05-02 14:35:00|237.27|234.87|236.71|234.31|237.27|234.87|236.16|233.76|0
1651502110000|2022-05-02 14:35:10|236.85|234.45|237.82|235.42|237.82|235.42|236.85|234.45|0
1651502120000|2022-05-02 14:35:20|237.41|235.01|236.57|234.17|237.41|235.01|236.57|234.17|0
1651502130000|2022-05-02 14:35:30|237.13|234.73|238.17|235.77|238.17|235.77|237.13|234.73|0
1651502140000|2022-05-02 14:35:40|239.5|237.1|240.34|237.94|240.34|237.94|239.5|237.1|0
1651502150000|2022-05-02 14:35:50|239.64|237.24|240.34|237.94|240.34|237.94|239.64|237.24|0
1651502160000|2022-05-02 14:36:00|240.48|238.08|240.9|238.5|241.39|238.99|240.48|238.08|0
1651502170000|2022-05-02 14:36:10|241.18|238.78|240.9|238.5|241.74|239.34|240.9|238.5|0
1651502180000|2022-05-02 14:36:20|240.48|238.08|241.18|238.78|241.18|238.78|240.48|238.08|0
1651502190000|2022-05-02 14:36:30|240.9|238.5|240.34|237.94|240.9|238.5|240.34|237.94|0
1651502200000|2022-05-02 14:36:40|240.48|238.08|241.04|238.64|241.04|238.64|240.33|237.93|0
1651502210000|2022-05-02 14:36:50|241.32|238.92|242.86|240.46|242.86|240.46|241.32|238.92|0
1651502220000|2022-05-02 14:37:00|242.58|240.18|242.16|239.76|242.86|240.46|242.16|239.76|0
1651502230000|2022-05-02 14:37:10|241.74|239.34|240.61|238.21|241.74|239.34|240.61|238.21|0
1651502240000|2022-05-02 14:37:20|239.57|237.17|240.19|237.79|240.19|237.79|239.57|237.17|0
1651502250000|2022-05-02 14:37:30|239.63|237.23|239.91|237.51|239.91|237.51|239.08|236.68|0
1651502260000|2022-05-02 14:37:40|240.19|237.79|240.05|237.65|240.33|237.93|240.05|237.65|0
1651502270000|2022-05-02 14:37:50|239.85|237.45|240.05|237.65|240.47|238.07|239.85|237.45|0
1651502280000|2022-05-02 14:38:00|240.47|238.07|240.13|237.73|240.47|238.07|239.77|237.37|0
1651502290000|2022-05-02 14:38:10|240.47|238.07|240.19|237.79|240.47|238.07|240.19|237.79|0
1651502300000|2022-05-02 14:38:20|240.33|237.93|240.33|237.93|240.33|237.93|239.91|237.51|0
1651502310000|2022-05-02 14:38:30|240.47|238.07|241.03|238.63|241.17|238.77|240.47|238.07|0
1651502320000|2022-05-02 14:38:40|239.91|237.51|239.77|237.37|240.19|237.79|239.77|237.37|0
1651502330000|2022-05-02 14:38:50|240.05|237.65|241.6|239.2|241.6|239.2|240.05|237.65|0
1651502340000|2022-05-02 14:39:00|242.02|239.62|242.58|240.18|242.72|240.32|242.02|239.62|0
1651502350000|2022-05-02 14:39:10|242.3|239.9|240.69|238.29|242.3|239.9|240.69|238.29|0
1651502360000|2022-05-02 14:39:20|240.19|237.79|241.31|238.91|241.31|238.91|240.19|237.79|0
1651502370000|2022-05-02 14:39:30|241.74|239.34|241.31|238.91|241.88|239.48|241.31|238.91|0
1651502380000|2022-05-02 14:39:40|240.61|238.21|240.19|237.79|240.61|238.21|239.91|237.51|0
1651502390000|2022-05-02 14:39:50|239.49|237.09|239.77|237.37|239.91|237.51|239.49|237.09|0
1651502400000|2022-05-02 14:40:00|239.35|236.95|238.52|236.12|239.35|236.95|238.52|236.12|0
1651502410000|2022-05-02 14:40:10|238.38|235.98|239.63|237.23|239.63|237.23|238.38|235.98|0
1651502420000|2022-05-02 14:40:20|239.91|237.51|240.05|237.65|240.05|237.65|239.63|237.23|0
1651502430000|2022-05-02 14:40:30|240.47|238.07|240.19|237.79|240.89|238.49|240.19|237.79|0
1651502440000|2022-05-02 14:40:40|240.47|238.07|240.19|237.79|240.89|238.49|240.19|237.79|0
1651502450000|2022-05-02 14:40:50|240.05|237.65|240.05|237.65|240.05|237.65|239.35|236.95|0
1651502460000|2022-05-02 14:41:00|239.63|237.23|238.65|236.25|239.63|237.23|238.65|236.25|0
1651502470000|2022-05-02 14:41:10|238.73|236.33|239.07|236.67|239.21|236.81|238.73|236.33|0
1651502480000|2022-05-02 14:41:20|239.35|236.95|240.19|237.79|240.19|237.79|239.35|236.95|0
1651502490000|2022-05-02 14:41:30|240.47|238.07|240.33|237.93|240.61|238.21|240.05|237.65|0
1651502500000|2022-05-02 14:41:40|239.63|237.23|238.33|235.93|239.63|237.23|238.33|235.93|0
1651502510000|2022-05-02 14:41:50|238.47|236.07|238.05|235.65|238.47|236.07|238.05|235.65|0
1651502520000|2022-05-02 14:42:00|238.61|236.21|238.05|235.65|238.61|236.21|238.05|235.65|0
1651502530000|2022-05-02 14:42:10|237.91|235.51|237.5|235.1|237.91|235.51|237.36|234.96|0
1651502540000|2022-05-02 14:42:20|237.57|235.17|237.22|234.82|237.57|235.17|236.8|234.4|0
1651502550000|2022-05-02 14:42:30|236.94|234.54|235.97|233.57|236.94|234.54|235.97|233.57|0
1651502560000|2022-05-02 14:42:40|234.58|232.18|235.41|233.01|235.41|233.01|234.44|232.04|0
1651502570000|2022-05-02 14:42:50|235.55|233.15|236.1|233.7|236.24|233.84|235.55|233.15|0
1651502580000|2022-05-02 14:43:00|236.8|234.4|236.52|234.12|236.8|234.4|236.52|234.12|0
1651502590000|2022-05-02 14:43:10|235.41|233.01|236.1|233.7|236.24|233.84|235.41|233.01|0
1651502600000|2022-05-02 14:43:20|236.52|234.12|236.1|233.7|236.52|234.12|236.1|233.7|0
1651502610000|2022-05-02 14:43:30|236.8|234.4|236.94|234.54|236.94|234.54|236.66|234.26|0
1651502620000|2022-05-02 14:43:40|236.66|234.26|237.22|234.82|237.22|234.82|236.66|234.26|0
1651502630000|2022-05-02 14:43:50|237.08|234.68|237.77|235.37|237.77|235.37|237.08|234.68|0
1651502640000|2022-05-02 14:44:00|238.05|235.65|239.17|236.77|239.17|236.77|238.05|235.65|0
1651502650000|2022-05-02 14:44:10|239.03|236.63|238.89|236.49|239.03|236.63|238.89|236.49|0
1651502660000|2022-05-02 14:44:20|239.03|236.63|240.93|238.53|240.93|238.53|239.03|236.63|0
1651502670000|2022-05-02 14:44:30|240.86|238.46|241.14|238.74|241.28|238.88|240.86|238.46|0
1651502680000|2022-05-02 14:44:40|241|238.6|241.84|239.44|241.84|239.44|241|238.6|0
1651502690000|2022-05-02 14:44:50|243.11|240.71|242.41|240.01|243.11|240.71|242.12|239.72|0
1651502700000|2022-05-02 14:45:00|242.69|240.29|243.11|240.71|243.11|240.71|242.69|240.29|0
1651502710000|2022-05-02 14:45:10|242.97|240.57|243.4|241|243.4|241|242.97|240.57|0
1651502720000|2022-05-02 14:45:20|243.68|241.28|243.25|240.85|243.68|241.28|243.25|240.85|0
1651502730000|2022-05-02 14:45:30|242.97|240.57|242.83|240.43|243.25|240.85|242.83|240.43|0
1651502740000|2022-05-02 14:45:40|241.84|239.44|242.62|240.22|242.62|240.22|241.84|239.44|0
1651502750000|2022-05-02 14:45:50|242.34|239.94|241.98|239.58|242.34|239.94|241.84|239.44|0
1651502760000|2022-05-02 14:46:00|241.7|239.3|241.7|239.3|242.26|239.86|241.7|239.3|0
1651502770000|2022-05-02 14:46:10|241.84|239.44|241.77|239.37|241.84|239.44|241.28|238.88|0
1651502780000|2022-05-02 14:46:20|242.12|239.72|241.56|239.16|242.12|239.72|240.85|238.45|0
1651502790000|2022-05-02 14:46:30|241.84|239.44|242.12|239.72|242.12|239.72|241.84|239.44|0
1651502800000|2022-05-02 14:46:40|242.48|240.08|242.55|240.15|242.55|240.15|242.48|240.08|0
1651502810000|2022-05-02 14:46:50|242.97|240.57|242.12|239.72|242.97|240.57|242.12|239.72|0
1651502820000|2022-05-02 14:47:00|242.34|239.94|242.83|240.43|242.83|240.43|242.34|239.94|0
1651502830000|2022-05-02 14:47:10|242.54|240.14|244.24|241.84|244.24|241.84|242.54|240.14|0
1651502840000|2022-05-02 14:47:20|244.18|241.78|243.82|241.42|244.24|241.84|243.82|241.42|0
1651502850000|2022-05-02 14:47:30|244.24|241.84|244.1|241.7|244.39|241.99|244.1|241.7|0
1651502860000|2022-05-02 14:47:40|243.11|240.71|243.53|241.13|243.53|241.13|242.97|240.57|0
1651502870000|2022-05-02 14:47:50|243.39|240.99|243.68|241.28|243.82|241.42|243.39|240.99|0
1651502880000|2022-05-02 14:48:00|243.39|240.99|243.96|241.56|243.96|241.56|243.39|240.99|0
1651502890000|2022-05-02 14:48:10|244.24|241.84|244.53|242.13|244.53|242.13|243.53|241.13|0
1651502900000|2022-05-02 14:48:20|244.67|242.27|244.95|242.55|244.95|242.55|244.67|242.27|0
1651502910000|2022-05-02 14:48:30|245.24|242.84|243.68|241.28|245.24|242.84|243.68|241.28|0
1651502920000|2022-05-02 14:48:40|243.47|241.07|243.53|241.13|244.24|241.84|243.47|241.07|0
1651502930000|2022-05-02 14:48:50|243.68|241.28|243.68|241.28|244.24|241.84|243.68|241.28|0
1651502940000|2022-05-02 14:49:00|244.1|241.7|244.38|241.98|244.38|241.98|243.96|241.56|0
1651502950000|2022-05-02 14:49:10|244.24|241.84|244.53|242.13|244.67|242.27|244.1|241.7|0
1651502960000|2022-05-02 14:49:20|244.32|241.92|244.81|242.41|245.1|242.7|244.32|241.92|0
1651502970000|2022-05-02 14:49:30|244.67|242.27|244.88|242.48|244.88|242.48|244.67|242.27|0
1651502980000|2022-05-02 14:49:40|244.81|242.41|243.82|241.42|244.81|242.41|243.82|241.42|0
1651502990000|2022-05-02 14:49:50|243.75|241.35|243.67|241.27|244.03|241.63|243.67|241.27|0
1651503000000|2022-05-02 14:50:00|243.46|241.06|243.67|241.27|243.67|241.27|243.11|240.71|0
1651503010000|2022-05-02 14:50:10|244.1|241.7|243.67|241.27|244.38|241.98|243.67|241.27|0
1651503020000|2022-05-02 14:50:20|244.1|241.7|245.81|243.41|245.81|243.41|244.1|241.7|0
1651503030000|2022-05-02 14:50:30|245.09|242.69|245.24|242.84|245.24|242.84|245.09|242.69|0
1651503040000|2022-05-02 14:50:40|244.81|242.41|245.09|242.69|245.52|243.12|244.81|242.41|0
1651503050000|2022-05-02 14:50:50|244.81|242.41|244.67|242.27|244.81|242.41|244.67|242.27|0
1651503060000|2022-05-02 14:51:00|244.95|242.55|245.38|242.98|245.52|243.12|244.95|242.55|0
1651503070000|2022-05-02 14:51:10|245.66|243.26|245.81|243.41|245.81|243.41|245.38|242.98|0
1651503080000|2022-05-02 14:51:20|246.23|243.83|246.66|244.26|246.66|244.26|246.09|243.69|0
1651503090000|2022-05-02 14:51:30|246.52|244.12|247.38|244.98|247.38|244.98|246.52|244.12|0
1651503100000|2022-05-02 14:51:40|246.95|244.55|247.09|244.69|247.09|244.69|246.66|244.26|0
1651503110000|2022-05-02 14:51:50|246.66|244.26|245.66|243.26|246.66|244.26|245.24|242.84|0
1651503120000|2022-05-02 14:52:00|244.38|241.98|245.88|243.48|245.88|243.48|244.38|241.98|0
1651503130000|2022-05-02 14:52:10|246.38|243.98|247.23|244.83|247.23|244.83|246.38|243.98|0
1651503140000|2022-05-02 14:52:20|246.95|244.55|246.95|244.55|246.95|244.55|246.8|244.4|0
1651503150000|2022-05-02 14:52:30|246.8|244.4|246.8|244.4|246.8|244.4|246.09|243.69|0
1651503160000|2022-05-02 14:52:40|246.95|244.55|246.09|243.69|247.09|244.69|246.09|243.69|0
1651503170000|2022-05-02 14:52:50|246.8|244.4|246.38|243.98|246.8|244.4|246.38|243.98|0
1651503180000|2022-05-02 14:53:00|247.16|244.76|246.95|244.55|247.16|244.76|246.95|244.55|0
1651503190000|2022-05-02 14:53:10|246.37|243.97|245.23|242.83|246.37|243.97|245.23|242.83|0
1651503200000|2022-05-02 14:53:20|245.95|243.55|245.66|243.26|246.09|243.69|245.66|243.26|0
1651503210000|2022-05-02 14:53:30|246.23|243.83|247.23|244.83|247.38|244.98|246.23|243.83|0
1651503220000|2022-05-02 14:53:40|247.09|244.69|246.95|244.55|247.38|244.98|246.95|244.55|0
1651503230000|2022-05-02 14:53:50|246.8|244.4|246.52|244.12|246.8|244.4|246.09|243.69|0
1651503240000|2022-05-02 14:54:00|247.09|244.69|247.52|245.12|247.52|245.12|246.52|244.12|0
1651503250000|2022-05-02 14:54:10|247.8|245.4|245.66|243.26|247.8|245.4|245.66|243.26|0
1651503260000|2022-05-02 14:54:20|245.52|243.12|245.45|243.05|245.52|243.12|245.38|242.98|0
1651503270000|2022-05-02 14:54:30|245.23|242.83|245.09|242.69|245.31|242.91|245.09|242.69|0
1651503280000|2022-05-02 14:54:40|244.95|242.55|245.38|242.98|245.38|242.98|244.95|242.55|0
1651503290000|2022-05-02 14:54:50|245.52|243.12|246.8|244.4|246.8|244.4|245.52|243.12|0
1651503300000|2022-05-02 14:55:00|247.23|244.83|248.38|245.98|248.38|245.98|247.09|244.69|0
1651503310000|2022-05-02 14:55:10|248.95|246.55|247.8|245.4|248.95|246.55|247.8|245.4|0
1651503320000|2022-05-02 14:55:20|248.09|245.69|247.73|245.33|248.09|245.69|247.23|244.83|0
1651503330000|2022-05-02 14:55:30|247.8|245.4|247.23|244.83|247.95|245.55|247.23|244.83|0
1651503340000|2022-05-02 14:55:40|246.73|244.33|246.37|243.97|246.8|244.4|246.09|243.69|0
1651503350000|2022-05-02 14:55:50|245.66|243.26|245.37|242.97|245.66|243.26|245.16|242.76|0
1651503360000|2022-05-02 14:56:00|244.52|242.12|244.52|242.12|244.52|242.12|244.1|241.7|0
1651503370000|2022-05-02 14:56:10|244.31|241.91|244.38|241.98|244.38|241.98|244.09|241.69|0
1651503380000|2022-05-02 14:56:20|244.95|242.55|245.66|243.26|245.94|243.54|244.95|242.55|0
1651503390000|2022-05-02 14:56:30|245.94|243.54|246.66|244.26|246.66|244.26|245.94|243.54|0
1651503400000|2022-05-02 14:56:40|247.37|244.97|247.95|245.55|247.95|245.55|247.37|244.97|0
1651503410000|2022-05-02 14:56:50|248.09|245.69|248.38|245.98|248.38|245.98|248.02|245.62|0
1651503420000|2022-05-02 14:57:00|249.24|246.84|250.82|248.42|250.82|248.42|249.24|246.84|0
1651503430000|2022-05-02 14:57:10|251.69|249.29|251.4|249|251.84|249.44|251.4|249|0
1651503440000|2022-05-02 14:57:20|251.11|248.71|251.11|248.71|251.4|249|250.97|248.57|0
1651503450000|2022-05-02 14:57:30|251.4|249|250.82|248.42|251.4|249|250.75|248.35|0
1651503460000|2022-05-02 14:57:40|251.4|249|250.97|248.57|251.4|249|250.53|248.13|0
1651503470000|2022-05-02 14:57:50|250.68|248.28|250.82|248.42|250.82|248.42|250.68|248.28|0
1651503480000|2022-05-02 14:58:00|250.1|247.7|250.18|247.78|250.39|247.99|250.1|247.7|0
1651503490000|2022-05-02 14:58:10|250.1|247.7|250.1|247.7|250.24|247.84|250.1|247.7|0
1651503500000|2022-05-02 14:58:20|250.24|247.84|249.67|247.27|250.24|247.84|249.67|247.27|0
1651503510000|2022-05-02 14:58:30|249.52|247.12|249.81|247.41|250.1|247.7|249.52|247.12|0
1651503520000|2022-05-02 14:58:40|250.24|247.84|250.1|247.7|250.24|247.84|249.38|246.98|0
1651503530000|2022-05-02 14:58:50|250.39|247.99|250.03|247.63|250.68|248.28|249.81|247.41|0
1651503540000|2022-05-02 14:59:00|250.24|247.84|250.53|248.13|250.53|248.13|249.96|247.56|0
1651503550000|2022-05-02 14:59:10|250.24|247.84|250.1|247.7|250.24|247.84|250.1|247.7|0
1651503560000|2022-05-02 14:59:20|249.52|247.12|249.96|247.56|250.39|247.99|249.52|247.12|0
1651503570000|2022-05-02 14:59:30|250.97|248.57|251.11|248.71|251.11|248.71|250.68|248.28|0
1651503580000|2022-05-02 14:59:40|251.83|249.43|251.83|249.43|252.56|250.16|251.83|249.43|0
1651503590000|2022-05-02 14:59:50|252.12|249.72|251.83|249.43|252.41|250.01|251.83|249.43|0
1651503600000|2022-05-02 15:00:00|251.64|248.76|252|249.12|252.36|249.48|251.64|248.76|0
1651503610000|2022-05-02 15:00:10|251.93|249.05|252.36|249.48|252.36|249.48|251.93|249.05|0
1651503620000|2022-05-02 15:00:20|252.51|249.63|252.65|249.77|252.94|250.06|252.51|249.63|0
1651503630000|2022-05-02 15:00:30|251.93|249.05|251.2|248.32|252.07|249.19|251.2|248.32|0
1651503640000|2022-05-02 15:00:40|251.64|248.76|252.8|249.92|252.8|249.92|251.64|248.76|0
1651503650000|2022-05-02 15:00:50|253.67|250.79|253.52|250.64|254.1|251.22|253.52|250.64|0
1651503660000|2022-05-02 15:01:00|253.81|250.93|252.8|249.92|253.81|250.93|252.8|249.92|0
1651503670000|2022-05-02 15:01:10|253.38|250.5|253.67|250.79|253.67|250.79|253.09|250.21|0
1651503680000|2022-05-02 15:01:20|253.52|250.64|253.67|250.79|253.96|251.08|253.52|250.64|0
1651503690000|2022-05-02 15:01:30|254.1|251.22|253.89|251.01|254.1|251.22|253.67|250.79|0
1651503700000|2022-05-02 15:01:40|253.81|250.93|254.25|251.37|254.39|251.51|253.81|250.93|0
1651503710000|2022-05-02 15:01:50|253.96|251.08|253.96|251.08|254.03|251.15|253.96|251.08|0
1651503720000|2022-05-02 15:02:00|254.1|251.22|254.69|251.81|254.76|251.88|254.1|251.22|0
1651503730000|2022-05-02 15:02:10|255.27|252.39|254.83|251.95|255.78|252.9|254.83|251.95|0
1651503740000|2022-05-02 15:02:20|254.98|252.1|254.69|251.81|254.98|252.1|254.25|251.37|0
1651503750000|2022-05-02 15:02:30|255.56|252.68|255.12|252.24|255.56|252.68|255.12|252.24|0
1651503760000|2022-05-02 15:02:40|254.98|252.1|255.41|252.53|255.41|252.53|254.69|251.81|0
1651503770000|2022-05-02 15:02:50|255.27|252.39|255.71|252.83|255.71|252.83|254.83|251.95|0
1651503780000|2022-05-02 15:03:00|256.29|253.41|255.71|252.83|256.29|253.41|255.71|252.83|0
1651503790000|2022-05-02 15:03:10|255.85|252.97|257.02|254.14|257.02|254.14|255.85|252.97|0
1651503800000|2022-05-02 15:03:20|258.79|255.91|258.35|255.47|258.79|255.91|258.35|255.47|0
1651503810000|2022-05-02 15:03:30|258.05|255.17|258.93|256.05|258.93|256.05|258.05|255.17|0
1651503820000|2022-05-02 15:03:40|258.79|255.91|258.2|255.32|258.79|255.91|257.9|255.02|0
1651503830000|2022-05-02 15:03:50|258.05|255.17|259.08|256.2|259.08|256.2|258.05|255.17|0
1651503840000|2022-05-02 15:04:00|259.38|256.5|259.82|256.94|259.97|257.09|259.38|256.5|0
1651503850000|2022-05-02 15:04:10|259.67|256.79|259.38|256.5|259.67|256.79|259.08|256.2|0
1651503860000|2022-05-02 15:04:20|259.67|256.79|259.97|257.09|259.97|257.09|259.67|256.79|0
1651503870000|2022-05-02 15:04:30|260.7|257.82|260.85|257.97|260.85|257.97|260.7|257.82|0
1651503880000|2022-05-02 15:04:40|260.7|257.82|260.7|257.82|260.7|257.82|260.56|257.68|0
1651503890000|2022-05-02 15:04:50|261|258.12|261.15|258.27|261.15|258.27|260.85|257.97|0
1651503900000|2022-05-02 15:05:00|261|258.12|260.85|257.97|261.3|258.42|260.85|257.97|0
1651503910000|2022-05-02 15:05:10|260.7|257.82|261|258.12|261|258.12|260.7|257.82|0
1651503920000|2022-05-02 15:05:20|260.56|257.68|259.67|256.79|260.7|257.82|259.67|256.79|0
1651503930000|2022-05-02 15:05:30|259.52|256.64|260.41|257.53|260.41|257.53|259.52|256.64|0
1651503940000|2022-05-02 15:05:40|259.96|257.08|258.78|255.9|259.96|257.08|258.78|255.9|0
1651503950000|2022-05-02 15:05:50|258.93|256.05|258.93|256.05|259.08|256.2|258.93|256.05|0
1651503960000|2022-05-02 15:06:00|259.37|256.49|257.9|255.02|260.7|257.82|257.9|255.02|0
1651503970000|2022-05-02 15:06:10|257.61|254.73|257.61|254.73|257.9|255.02|257.61|254.73|0
1651503980000|2022-05-02 15:06:20|257.17|254.29|257.75|254.87|257.75|254.87|257.17|254.29|0
1651503990000|2022-05-02 15:06:30|257.61|254.73|256.14|253.26|257.61|254.73|256.14|253.26|0
1651504000000|2022-05-02 15:06:40|254.39|251.51|255.41|252.53|255.41|252.53|254.39|251.51|0
1651504010000|2022-05-02 15:06:50|255.85|252.97|256.43|253.55|256.87|253.99|255.85|252.97|0
1651504020000|2022-05-02 15:07:00|256|253.12|254.97|252.09|256|253.12|254.97|252.09|0
1651504030000|2022-05-02 15:07:10|255.27|252.39|256.29|253.41|256.29|253.41|255.27|252.39|0
1651504040000|2022-05-02 15:07:20|256.58|253.7|256.58|253.7|256.58|253.7|256.43|253.55|0
1651504050000|2022-05-02 15:07:30|256.14|253.26|255.7|252.82|256.14|253.26|255.7|252.82|0
1651504060000|2022-05-02 15:07:40|256.43|253.55|257.1|254.22|257.1|254.22|256.29|253.41|0
1651504070000|2022-05-02 15:07:50|257.02|254.14|256.43|253.55|257.02|254.14|256.29|253.41|0
1651504080000|2022-05-02 15:08:00|256.73|253.85|257.02|254.14|257.02|254.14|256.58|253.7|0
1651504090000|2022-05-02 15:08:10|256.87|253.99|256.87|253.99|256.87|253.99|256.14|253.26|0
1651504100000|2022-05-02 15:08:20|257.02|254.14|258.05|255.17|258.05|255.17|257.02|254.14|0
1651504110000|2022-05-02 15:08:30|258.19|255.31|258.19|255.31|258.19|255.31|258.12|255.24|0
1651504120000|2022-05-02 15:08:40|257.9|255.02|257.61|254.73|257.9|255.02|257.61|254.73|0
1651504130000|2022-05-02 15:08:50|257.75|254.87|257.46|254.58|257.9|255.02|257.46|254.58|0
1651504140000|2022-05-02 15:09:00|257.61|254.73|257.31|254.43|257.61|254.73|257.31|254.43|0
1651504150000|2022-05-02 15:09:10|256.29|253.41|257.02|254.14|257.61|254.73|256.29|253.41|0
1651504160000|2022-05-02 15:09:20|257.17|254.29|257.46|254.58|257.61|254.73|257.17|254.29|0
1651504170000|2022-05-02 15:09:30|257.02|254.14|257.17|254.29|257.46|254.58|257.02|254.14|0
1651504180000|2022-05-02 15:09:40|257.02|254.14|257.02|254.14|257.02|254.14|256.58|253.7|0
1651504190000|2022-05-02 15:09:50|256.8|253.92|256.29|253.41|256.87|253.99|255.99|253.11|0
1651504200000|2022-05-02 15:10:00|256.14|253.26|256.58|253.7|256.58|253.7|255.99|253.11|0
1651504210000|2022-05-02 15:10:10|256.72|253.84|256.87|253.99|256.87|253.99|256.29|253.41|0
1651504220000|2022-05-02 15:10:20|257.16|254.28|257.75|254.87|257.75|254.87|257.16|254.28|0
1651504230000|2022-05-02 15:10:30|258.05|255.17|258.34|255.46|258.34|255.46|257.9|255.02|0
1651504240000|2022-05-02 15:10:40|258.49|255.61|258.19|255.31|258.49|255.61|258.05|255.17|0
1651504250000|2022-05-02 15:10:50|258.63|255.75|258.19|255.31|258.63|255.75|258.19|255.31|0
1651504260000|2022-05-02 15:11:00|258.04|255.16|258.19|255.31|258.19|255.31|258.04|255.16|0
1651504270000|2022-05-02 15:11:10|257.9|255.02|259.07|256.19|259.07|256.19|257.9|255.02|0
1651504280000|2022-05-02 15:11:20|258.78|255.9|258.19|255.31|258.78|255.9|258.19|255.31|0
1651504290000|2022-05-02 15:11:30|258.04|255.16|259.07|256.19|259.07|256.19|258.04|255.16|0
1651504300000|2022-05-02 15:11:40|258.63|255.75|258.19|255.31|258.78|255.9|258.19|255.31|0
1651504310000|2022-05-02 15:11:50|257.9|255.02|258.61|255.73|259.05|256.17|257.9|255.02|0
1651504320000|2022-05-02 15:12:00|258.46|255.58|258.25|255.37|258.46|255.58|257.59|254.71|0
1651504330000|2022-05-02 15:12:10|258.32|255.44|257.59|254.71|258.32|255.44|257.59|254.71|0
1651504340000|2022-05-02 15:12:20|257.58|254.7|264.57|261.69|264.57|261.69|257.15|254.27|0
1651504350000|2022-05-02 15:12:30|264.28|261.4|265.45|262.57|266.25|263.37|264.28|261.4|0
1651504360000|2022-05-02 15:12:40|265.59|262.71|255.11|252.23|265.59|262.71|255.11|252.23|0
1651504370000|2022-05-02 15:12:50|255.18|252.3|257.65|254.77|257.65|254.77|255.18|252.3|0
1651504380000|2022-05-02 15:13:00|257.21|254.33|257.94|255.06|257.94|255.06|257.21|254.33|0
1651504390000|2022-05-02 15:13:10|257.8|254.92|254.73|251.85|257.8|254.92|254.73|251.85|0
1651504400000|2022-05-02 15:13:20|255.02|252.14|255.24|252.36|255.46|252.58|255.02|252.14|0
1651504410000|2022-05-02 15:13:30|255.6|252.72|256.19|253.31|256.19|253.31|255.6|252.72|0
1651504420000|2022-05-02 15:13:40|256.63|253.75|256.77|253.89|256.77|253.89|256.12|253.24|0
1651504430000|2022-05-02 15:13:50|256.48|253.6|256.7|253.82|256.7|253.82|256.04|253.16|0
1651504440000|2022-05-02 15:14:00|256.63|253.75|256.48|253.6|257.06|254.18|256.48|253.6|0
1651504450000|2022-05-02 15:14:10|256.04|253.16|255.68|252.8|256.04|253.16|255.6|252.72|0
1651504460000|2022-05-02 15:14:20|255.9|253.02|255.24|252.36|255.9|253.02|255.24|252.36|0
1651504470000|2022-05-02 15:14:30|255.46|252.58|255.6|252.72|255.9|253.02|255.46|252.58|0
1651504480000|2022-05-02 15:14:40|255.53|252.65|255.31|252.43|255.68|252.8|255.17|252.29|0
1651504490000|2022-05-02 15:14:50|255.02|252.14|253.57|250.69|255.02|252.14|253.57|250.69|0
1651504500000|2022-05-02 15:15:00|253.71|250.83|255.46|252.58|255.46|252.58|253.71|250.83|0
1651504510000|2022-05-02 15:15:10|255.02|252.14|256.33|253.45|256.33|253.45|255.02|252.14|0
1651504520000|2022-05-02 15:15:20|256.04|253.16|255.89|253.01|256.04|253.16|255.75|252.87|0
1651504530000|2022-05-02 15:15:30|255.31|252.43|255.17|252.29|255.31|252.43|255.02|252.14|0
1651504540000|2022-05-02 15:15:40|254.88|252|254.29|251.41|254.88|252|254.29|251.41|0
1651504550000|2022-05-02 15:15:50|254.73|251.85|256.62|253.74|256.62|253.74|254.73|251.85|0
1651504560000|2022-05-02 15:16:00|257.5|254.62|259.26|256.38|259.26|256.38|257.5|254.62|0
1651504570000|2022-05-02 15:16:10|258.97|256.09|258.82|255.94|258.97|256.09|258.67|255.79|0
1651504580000|2022-05-02 15:16:20|259.11|256.23|259.7|256.82|259.7|256.82|258.97|256.09|0
1651504590000|2022-05-02 15:16:30|259.85|256.97|259.26|256.38|260.14|257.26|259.26|256.38|0
1651504600000|2022-05-02 15:16:40|259.7|256.82|260|257.12|260|257.12|259.7|256.82|0
1651504610000|2022-05-02 15:16:50|260.29|257.41|260.59|257.71|260.59|257.71|260.14|257.26|0
1651504620000|2022-05-02 15:17:00|261.18|258.3|261.91|259.03|261.91|259.03|261.18|258.3|0
1651504630000|2022-05-02 15:17:10|262.06|259.18|263.4|260.52|263.4|260.52|262.06|259.18|0
1651504640000|2022-05-02 15:17:20|263.25|260.37|264.59|261.71|264.59|261.71|263.25|260.37|0
1651504650000|2022-05-02 15:17:30|264.29|261.41|264.88|262|265.48|262.6|264.29|261.41|0
1651504660000|2022-05-02 15:17:40|264.73|261.85|265.41|262.53|265.41|262.53|264.73|261.85|0
1651504670000|2022-05-02 15:17:50|265.78|262.9|266.38|263.5|266.38|263.5|265.63|262.75|0
1651504680000|2022-05-02 15:18:00|265.63|262.75|265.78|262.9|265.78|262.9|265.48|262.6|0
1651504690000|2022-05-02 15:18:10|266.08|263.2|266.08|263.2|266.08|263.2|265.48|262.6|0
1651504700000|2022-05-02 15:18:20|265.78|262.9|265.63|262.75|265.78|262.9|265.33|262.45|0
1651504710000|2022-05-02 15:18:30|265.78|262.9|264.44|261.56|265.78|262.9|264.44|261.56|0
1651504720000|2022-05-02 15:18:40|263.84|260.96|264.44|261.56|264.44|261.56|263.84|260.96|0
1651504730000|2022-05-02 15:18:50|264.14|261.26|264.14|261.26|264.14|261.26|263.84|260.96|0
1651504740000|2022-05-02 15:19:00|262.95|260.07|263.47|260.59|263.47|260.59|262.95|260.07|0
1651504750000|2022-05-02 15:19:10|263.25|260.37|263.54|260.66|263.54|260.66|262.51|259.63|0
1651504760000|2022-05-02 15:19:20|262.8|259.92|263.84|260.96|263.84|260.96|262.8|259.92|0
1651504770000|2022-05-02 15:19:30|263.99|261.11|263.84|260.96|264.14|261.26|263.84|260.96|0
1651504780000|2022-05-02 15:19:40|264.14|261.26|264.29|261.41|264.29|261.41|264.14|261.26|0
1651504790000|2022-05-02 15:19:50|264.44|261.56|264.44|261.56|264.73|261.85|264.44|261.56|0
1651504800000|2022-05-02 15:20:00|264.73|261.85|264.58|261.7|264.81|261.93|264.29|261.41|0
1651504810000|2022-05-02 15:20:10|264.44|261.56|264.43|261.55|264.44|261.56|264.14|261.26|0
1651504820000|2022-05-02 15:20:20|265.18|262.3|264.73|261.85|265.18|262.3|264.73|261.85|0
1651504830000|2022-05-02 15:20:30|264.58|261.7|264.29|261.41|264.58|261.7|263.99|261.11|0
1651504840000|2022-05-02 15:20:40|264.88|262|265.33|262.45|265.33|262.45|264.88|262|0
1651504850000|2022-05-02 15:20:50|265.63|262.75|265.18|262.3|265.63|262.75|265.18|262.3|0
1651504860000|2022-05-02 15:21:00|265.03|262.15|266.07|263.19|266.07|263.19|265.03|262.15|0
1651504870000|2022-05-02 15:21:10|265.93|263.05|265.93|263.05|265.93|263.05|265.63|262.75|0
1651504880000|2022-05-02 15:21:20|265.33|262.45|264.58|261.7|265.48|262.6|264.58|261.7|0
1651504890000|2022-05-02 15:21:30|264.43|261.55|264.14|261.26|264.43|261.55|263.69|260.81|0
1651504900000|2022-05-02 15:21:40|263.69|260.81|263.69|260.81|263.84|260.96|263.69|260.81|0
1651504910000|2022-05-02 15:21:50|263.99|261.11|262.95|260.07|263.99|261.11|262.95|260.07|0
1651504920000|2022-05-02 15:22:00|262.5|259.62|262.43|259.55|262.8|259.92|262.43|259.55|0
1651504930000|2022-05-02 15:22:10|262.65|259.77|262.65|259.77|262.8|259.92|262.65|259.77|0
1651504940000|2022-05-02 15:22:20|262.8|259.92|261.76|258.88|262.8|259.92|261.76|258.88|0
1651504950000|2022-05-02 15:22:30|261.91|259.03|262.35|259.47|262.35|259.47|261.76|258.88|0
1651504960000|2022-05-02 15:22:40|262.5|259.62|261.76|258.88|262.5|259.62|261.76|258.88|0
1651504970000|2022-05-02 15:22:50|261.02|258.14|261.02|258.14|261.17|258.29|261.02|258.14|0
1651504980000|2022-05-02 15:23:00|261.47|258.59|262.06|259.18|262.06|259.18|261.47|258.59|0
1651504990000|2022-05-02 15:23:10|262.21|259.33|261.47|258.59|262.21|259.33|261.47|258.59|0
1651505000000|2022-05-02 15:23:20|261.76|258.88|261.76|258.88|261.84|258.96|261.76|258.88|0
1651505010000|2022-05-02 15:23:30|261.91|259.03|262.5|259.62|262.5|259.62|261.91|259.03|0
1651505020000|2022-05-02 15:23:40|262.21|259.33|262.8|259.92|262.95|260.07|262.21|259.33|0
1651505030000|2022-05-02 15:23:50|263.09|260.21|261.61|258.73|263.09|260.21|261.61|258.73|0
1651505040000|2022-05-02 15:24:00|261.76|258.88|262.35|259.47|262.65|259.77|261.76|258.88|0
1651505050000|2022-05-02 15:24:10|262.2|259.32|262.8|259.92|263.09|260.21|262.2|259.32|0
1651505060000|2022-05-02 15:24:20|262.95|260.07|263.54|260.66|263.54|260.66|262.95|260.07|0
1651505070000|2022-05-02 15:24:30|263.39|260.51|262.8|259.92|263.39|260.51|262.8|259.92|0
1651505080000|2022-05-02 15:24:40|263.09|260.21|263.02|260.14|263.09|260.21|262.65|259.77|0
1651505090000|2022-05-02 15:24:50|262.8|259.92|262.06|259.18|262.8|259.92|262.06|259.18|0
1651505100000|2022-05-02 15:25:00|262.73|259.85|263.69|260.81|263.84|260.96|262.73|259.85|0
1651505110000|2022-05-02 15:25:10|263.84|260.96|263.84|260.96|263.84|260.96|263.47|260.59|0
1651505120000|2022-05-02 15:25:20|264.88|262|265.03|262.15|265.62|262.74|264.88|262|0
1651505130000|2022-05-02 15:25:30|264.43|261.55|264.28|261.4|264.43|261.55|264.13|261.25|0
1651505140000|2022-05-02 15:25:40|264.73|261.85|264.28|261.4|264.88|262|264.28|261.4|0
1651505150000|2022-05-02 15:25:50|263.69|260.81|260.73|257.85|263.69|260.81|260.73|257.85|0
1651505160000|2022-05-02 15:26:00|260.28|257.4|258.96|256.08|260.28|257.4|258.96|256.08|0
1651505170000|2022-05-02 15:26:10|259.55|256.67|260.58|257.7|260.73|257.85|259.55|256.67|0
1651505180000|2022-05-02 15:26:20|260.51|257.63|260.58|257.7|261.02|258.14|260.51|257.63|0
1651505190000|2022-05-02 15:26:30|261.02|258.14|262.65|259.77|262.65|259.77|261.02|258.14|0
1651505200000|2022-05-02 15:26:40|262.94|260.06|262.94|260.06|263.54|260.66|262.94|260.06|0
1651505210000|2022-05-02 15:26:50|262.8|259.92|262.5|259.62|262.8|259.92|262.2|259.32|0
1651505220000|2022-05-02 15:27:00|262.94|260.06|263.39|260.51|263.39|260.51|262.94|260.06|0
1651505230000|2022-05-02 15:27:10|264.73|261.85|266.52|263.64|266.52|263.64|264.73|261.85|0
1651505240000|2022-05-02 15:27:20|266.45|263.57|266.37|263.49|266.6|263.72|266.37|263.49|0
1651505250000|2022-05-02 15:27:30|266.52|263.64|265.02|262.14|266.52|263.64|264.58|261.7|0
1651505260000|2022-05-02 15:27:40|265.62|262.74|266.22|263.34|266.22|263.34|265.62|262.74|0
1651505270000|2022-05-02 15:27:50|266.52|263.64|266.52|263.64|266.52|263.64|266.37|263.49|0
1651505280000|2022-05-02 15:28:00|267.04|264.16|266.52|263.64|267.04|264.16|266.22|263.34|0
1651505290000|2022-05-02 15:28:10|266.67|263.79|266.07|263.19|266.67|263.79|266.07|263.19|0
1651505300000|2022-05-02 15:28:20|265.77|262.89|265.47|262.59|265.77|262.89|265.32|262.44|0
1651505310000|2022-05-02 15:28:30|265.02|262.14|264.87|261.99|265.47|262.59|264.87|261.99|0
1651505320000|2022-05-02 15:28:40|263.83|260.95|263.68|260.8|264.13|261.25|263.68|260.8|0
1651505330000|2022-05-02 15:28:50|263.24|260.36|263.39|260.51|263.39|260.51|262.79|259.91|0
1651505340000|2022-05-02 15:29:00|263.98|261.1|264.28|261.4|264.87|261.99|263.98|261.1|0
1651505350000|2022-05-02 15:29:10|264.58|261.7|265.47|262.59|265.47|262.59|264.58|261.7|0
1651505360000|2022-05-02 15:29:20|265.77|262.89|263.11|260.23|265.92|263.04|263.11|260.23|0
1651505370000|2022-05-02 15:29:30|263.86|260.98|264.69|261.81|265.44|262.56|263.86|260.98|0
1651505380000|2022-05-02 15:29:40|265.14|262.26|264.52|261.64|265.71|262.83|264.52|261.64|0
1651505390000|2022-05-02 15:29:50|264.81|261.93|264.81|261.93|264.81|261.93|264.37|261.49|0
1651505400000|2022-05-02 15:30:00|264.22|261.34|263.48|260.6|264.37|261.49|263.48|260.6|0
1651505410000|2022-05-02 15:30:10|263.18|260.3|263.33|260.45|263.77|260.89|263.18|260.3|0
1651505420000|2022-05-02 15:30:20|263.48|260.6|264.37|261.49|264.37|261.49|263.48|260.6|0
1651505430000|2022-05-02 15:30:30|264.81|261.93|264.81|261.93|264.96|262.08|264.81|261.93|0
1651505440000|2022-05-02 15:30:40|265.11|262.23|265.86|262.98|265.86|262.98|265.11|262.23|0
1651505450000|2022-05-02 15:30:50|265.26|262.38|266.3|263.42|266.6|263.72|265.26|262.38|0
1651505460000|2022-05-02 15:31:00|265.86|262.98|265.86|262.98|266.01|263.13|265.86|262.98|0
1651505470000|2022-05-02 15:31:10|266.3|263.42|266.15|263.27|266.3|263.42|265.26|262.38|0
1651505480000|2022-05-02 15:31:20|266.6|263.72|267.35|264.47|267.35|264.47|266.6|263.72|0
1651505490000|2022-05-02 15:31:30|266.75|263.87|266.23|263.35|266.75|263.87|266.15|263.27|0
1651505500000|2022-05-02 15:31:40|266.6|263.72|265.86|262.98|266.6|263.72|265.86|262.98|0
1651505510000|2022-05-02 15:31:50|266.45|263.57|267.2|264.32|267.2|264.32|266.45|263.57|0
1651505520000|2022-05-02 15:32:00|266.75|263.87|267.95|265.07|267.95|265.07|266.75|263.87|0
1651505530000|2022-05-02 15:32:10|268.1|265.22|267.2|264.32|268.1|265.22|267.2|264.32|0
1651505540000|2022-05-02 15:32:20|267.5|264.62|267.35|264.47|267.5|264.62|267.2|264.32|0
1651505550000|2022-05-02 15:32:30|267.05|264.17|267.5|264.62|267.5|264.62|266.9|264.02|0
1651505560000|2022-05-02 15:32:40|267.35|264.47|267.35|264.47|267.5|264.62|267.2|264.32|0
1651505570000|2022-05-02 15:32:50|266.9|264.02|265.26|262.38|266.9|264.02|265.26|262.38|0
1651505580000|2022-05-02 15:33:00|266|263.12|265.71|262.83|266.3|263.42|265.71|262.83|0
1651505590000|2022-05-02 15:33:10|264.51|261.63|263.18|260.3|264.51|261.63|263.18|260.3|0
1651505600000|2022-05-02 15:33:20|263.77|260.89|263.62|260.74|264.37|261.49|263.62|260.74|0
1651505610000|2022-05-02 15:33:30|264.07|261.19|262.73|259.85|264.07|261.19|262.73|259.85|0
1651505620000|2022-05-02 15:33:40|263.11|260.23|261.4|258.52|263.11|260.23|261.4|258.52|0
1651505630000|2022-05-02 15:33:50|262.73|259.85|262.58|259.7|263.33|260.45|262.58|259.7|0
1651505640000|2022-05-02 15:34:00|262.14|259.26|259.34|256.46|262.14|259.26|259.34|256.46|0
1651505650000|2022-05-02 15:34:10|259.49|256.61|260.08|257.2|260.37|257.49|259.49|256.61|0
1651505660000|2022-05-02 15:34:20|260.22|257.34|261.4|258.52|261.4|258.52|260.22|257.34|0
1651505670000|2022-05-02 15:34:30|261.55|258.67|262.14|259.26|262.58|259.7|261.55|258.67|0
1651505680000|2022-05-02 15:34:40|262.58|259.7|262.44|259.56|262.58|259.7|262.14|259.26|0
1651505690000|2022-05-02 15:34:50|262.58|259.7|262.14|259.26|262.58|259.7|262.14|259.26|0
1651505700000|2022-05-02 15:35:00|261.4|258.52|261.7|258.82|261.7|258.82|260.66|257.78|0
1651505710000|2022-05-02 15:35:10|261.04|258.16|261.55|258.67|261.55|258.67|261.04|258.16|0
1651505720000|2022-05-02 15:35:20|262.29|259.41|262.58|259.7|262.58|259.7|262.29|259.41|0
1651505730000|2022-05-02 15:35:30|262.29|259.41|261.99|259.11|262.29|259.41|261.55|258.67|0
1651505740000|2022-05-02 15:35:40|261.55|258.67|261.7|258.82|262.29|259.41|261.55|258.67|0
1651505750000|2022-05-02 15:35:50|261.55|258.67|262.14|259.26|262.73|259.85|261.55|258.67|0
1651505760000|2022-05-02 15:36:00|261.4|258.52|261.55|258.67|262.14|259.26|261.25|258.37|0
1651505770000|2022-05-02 15:36:10|261.48|258.6|260.22|257.34|261.48|258.6|260.22|257.34|0
1651505780000|2022-05-02 15:36:20|259.78|256.9|259.93|257.05|260.37|257.49|259.78|256.9|0
1651505790000|2022-05-02 15:36:30|259.78|256.9|258.9|256.02|259.78|256.9|258.61|255.73|0
1651505800000|2022-05-02 15:36:40|258.46|255.58|257.87|254.99|258.46|255.58|257.87|254.99|0
1651505810000|2022-05-02 15:36:50|258.02|255.14|258.02|255.14|258.61|255.73|258.02|255.14|0
1651505820000|2022-05-02 15:37:00|258.17|255.29|258.31|255.43|258.31|255.43|258.02|255.14|0
1651505830000|2022-05-02 15:37:10|257.95|255.07|258.17|255.29|258.61|255.73|257.95|255.07|0
1651505840000|2022-05-02 15:37:20|258.46|255.58|258.17|255.29|258.46|255.58|258.02|255.14|0
1651505850000|2022-05-02 15:37:30|258.46|255.58|258.61|255.73|259.05|256.17|258.46|255.58|0
1651505860000|2022-05-02 15:37:40|258.46|255.58|257.87|254.99|258.75|255.87|257.87|254.99|0
1651505870000|2022-05-02 15:37:50|258.31|255.43|258.17|255.29|258.31|255.43|257.87|254.99|0
1651505880000|2022-05-02 15:38:00|258.46|255.58|258.02|255.14|258.46|255.58|258.02|255.14|0
1651505890000|2022-05-02 15:38:10|257|254.12|256.85|253.97|257|254.12|256.85|253.97|0
1651505900000|2022-05-02 15:38:20|258.31|255.43|259.19|256.31|259.19|256.31|257.87|254.99|0
1651505910000|2022-05-02 15:38:30|259.63|256.75|260.81|257.93|260.81|257.93|259.63|256.75|0
1651505920000|2022-05-02 15:38:40|260.51|257.63|261.48|258.6|261.48|258.6|260.51|257.63|0
1651505930000|2022-05-02 15:38:50|261.99|259.11|262.58|259.7|262.58|259.7|261.99|259.11|0
1651505940000|2022-05-02 15:39:00|263.32|260.44|263.84|260.96|263.84|260.96|263.02|260.14|0
1651505950000|2022-05-02 15:39:10|264.81|261.93|265.4|262.52|265.55|262.67|264.81|261.93|0
1651505960000|2022-05-02 15:39:20|265.48|262.6|266.15|263.27|266.15|263.27|265.48|262.6|0
1651505970000|2022-05-02 15:39:30|265.85|262.97|266|263.12|266.15|263.27|265.85|262.97|0
1651505980000|2022-05-02 15:39:40|264.95|262.07|265.85|262.97|265.85|262.97|264.59|261.71|0
1651505990000|2022-05-02 15:39:50|266.3|263.42|266|263.12|266.3|263.42|265.78|262.9|0
1651506000000|2022-05-02 15:40:00|266.45|263.57|265.4|262.52|266.45|263.57|265.4|262.52|0
1651506010000|2022-05-02 15:40:10|265.25|262.37|265.4|262.52|265.4|262.52|264.81|261.93|0
1651506020000|2022-05-02 15:40:20|265.25|262.37|265.7|262.82|265.7|262.82|265.1|262.22|0
1651506030000|2022-05-02 15:40:30|265.85|262.97|265.55|262.67|265.85|262.97|265.55|262.67|0
1651506040000|2022-05-02 15:40:40|265.7|262.82|265.85|262.97|265.85|262.97|265.18|262.3|0
1651506050000|2022-05-02 15:40:50|265.25|262.37|264.95|262.07|265.25|262.37|264.66|261.78|0
1651506060000|2022-05-02 15:41:00|264.21|261.33|263.76|260.88|264.21|261.33|263.76|260.88|0
1651506070000|2022-05-02 15:41:10|263.47|260.59|263.76|260.88|263.91|261.03|263.47|260.59|0
1651506080000|2022-05-02 15:41:20|263.62|260.74|263.62|260.74|263.62|260.74|263.47|260.59|0
1651506090000|2022-05-02 15:41:30|264.51|261.63|264.95|262.07|265.03|262.15|264.51|261.63|0
1651506100000|2022-05-02 15:41:40|265.55|262.67|265.1|262.22|265.7|262.82|265.1|262.22|0
1651506110000|2022-05-02 15:41:50|265.25|262.37|265.85|262.97|265.85|262.97|265.25|262.37|0
1651506120000|2022-05-02 15:42:00|266.44|263.56|266.59|263.71|266.59|263.71|266.15|263.27|0
1651506130000|2022-05-02 15:42:10|267.19|264.31|267.79|264.91|268.09|265.21|267.19|264.31|0
1651506140000|2022-05-02 15:42:20|267.94|265.06|268.09|265.21|268.39|265.51|267.94|265.06|0
1651506150000|2022-05-02 15:42:30|268.39|265.51|267.49|264.61|268.39|265.51|267.49|264.61|0
1651506160000|2022-05-02 15:42:40|266.74|263.86|267.04|264.16|267.04|264.16|266.59|263.71|0
1651506170000|2022-05-02 15:42:50|267.27|264.39|267.64|264.76|267.87|264.99|267.04|264.16|0
1651506180000|2022-05-02 15:43:00|267.94|265.06|267.49|264.61|267.94|265.06|267.12|264.24|0
1651506190000|2022-05-02 15:43:10|266.74|263.86|266.52|263.64|266.74|263.86|266.52|263.64|0
1651506200000|2022-05-02 15:43:20|265.55|262.67|265.7|262.82|265.7|262.82|265.4|262.52|0
1651506210000|2022-05-02 15:43:30|266.14|263.26|267.19|264.31|267.19|264.31|266.14|263.26|0
1651506220000|2022-05-02 15:43:40|267.04|264.16|265.33|262.45|267.04|264.16|265.33|262.45|0
1651506230000|2022-05-02 15:43:50|264.8|261.92|260.8|257.92|264.8|261.92|260.51|257.63|0
1651506240000|2022-05-02 15:44:00|260.51|257.63|262.13|259.25|262.13|259.25|260.51|257.63|0
1651506250000|2022-05-02 15:44:10|262.28|259.4|262.43|259.55|262.58|259.7|262.06|259.18|0
1651506260000|2022-05-02 15:44:20|262.28|259.4|263.17|260.29|263.17|260.29|262.28|259.4|0
1651506270000|2022-05-02 15:44:30|263.47|260.59|263.61|260.73|263.61|260.73|263.25|260.37|0
1651506280000|2022-05-02 15:44:40|263.91|261.03|263.76|260.88|263.91|261.03|263.61|260.73|0
1651506290000|2022-05-02 15:44:50|263.39|260.51|264.8|261.92|264.8|261.92|263.39|260.51|0
1651506300000|2022-05-02 15:45:00|264.5|261.62|265.55|262.67|265.55|262.67|264.5|261.62|0
1651506310000|2022-05-02 15:45:10|265.4|262.52|265.4|262.52|265.69|262.81|265.4|262.52|0
1651506320000|2022-05-02 15:45:20|265.1|262.22|265.84|262.96|265.84|262.96|265.1|262.22|0
1651506330000|2022-05-02 15:45:30|265.4|262.52|265.1|262.22|265.69|262.81|265.1|262.22|0
1651506340000|2022-05-02 15:45:40|264.73|261.85|264.88|262|264.95|262.07|264.73|261.85|0
1651506350000|2022-05-02 15:45:50|264.95|262.07|265.4|262.52|265.4|262.52|264.95|262.07|0
1651506360000|2022-05-02 15:46:00|265.1|262.22|264.8|261.92|265.55|262.67|264.8|261.92|0
1651506370000|2022-05-02 15:46:10|263.84|260.96|264.35|261.47|264.35|261.47|263.84|260.96|0
1651506380000|2022-05-02 15:46:20|264.95|262.07|264.73|261.85|264.95|262.07|264.21|261.33|0
1651506390000|2022-05-02 15:46:30|265.03|262.15|264.21|261.33|265.03|262.15|264.21|261.33|0
1651506400000|2022-05-02 15:46:40|264.28|261.4|263.91|261.03|264.28|261.4|263.91|261.03|0
1651506410000|2022-05-02 15:46:50|264.06|261.18|263.61|260.73|264.06|261.18|263.31|260.43|0
1651506420000|2022-05-02 15:47:00|263.31|260.43|261.69|258.81|263.31|260.43|261.69|258.81|0
1651506430000|2022-05-02 15:47:10|261.76|258.88|261.1|258.22|261.76|258.88|259.92|257.04|0
1651506440000|2022-05-02 15:47:20|260.95|258.07|261.54|258.66|261.54|258.66|260.95|258.07|0
1651506450000|2022-05-02 15:47:30|261.39|258.51|262.57|259.69|262.57|259.69|261.39|258.51|0
1651506460000|2022-05-02 15:47:40|262.65|259.77|262.43|259.55|262.65|259.77|262.28|259.4|0
1651506470000|2022-05-02 15:47:50|262.57|259.69|263.31|260.43|263.31|260.43|262.57|259.69|0
1651506480000|2022-05-02 15:48:00|263.39|260.51|263.54|260.66|264.06|261.18|263.39|260.51|0
1651506490000|2022-05-02 15:48:10|263.46|260.58|264.06|261.18|264.06|261.18|263.46|260.58|0
1651506500000|2022-05-02 15:48:20|263.91|261.03|264.06|261.18|264.2|261.32|263.91|261.03|0
1651506510000|2022-05-02 15:48:30|263.98|261.1|263.76|260.88|263.98|261.1|263.76|260.88|0
1651506520000|2022-05-02 15:48:40|264.13|261.25|263.76|260.88|264.13|261.25|263.61|260.73|0
1651506530000|2022-05-02 15:48:50|263.16|260.28|261.83|258.95|263.16|260.28|261.83|258.95|0
1651506540000|2022-05-02 15:49:00|261.98|259.1|262.57|259.69|262.57|259.69|261.98|259.1|0
1651506550000|2022-05-02 15:49:10|263.31|260.43|263.46|260.58|263.46|260.58|263.31|260.43|0
1651506560000|2022-05-02 15:49:20|263.16|260.28|263.61|260.73|263.61|260.73|263.16|260.28|0
1651506570000|2022-05-02 15:49:30|264.5|261.62|263.91|261.03|264.5|261.62|263.91|261.03|0
1651506580000|2022-05-02 15:49:40|264.05|261.17|263.76|260.88|264.05|261.17|263.69|260.81|0
1651506590000|2022-05-02 15:49:50|263.91|261.03|264.2|261.32|264.2|261.32|263.91|261.03|0
1651506600000|2022-05-02 15:50:00|264.8|261.92|264.5|261.62|264.8|261.92|264.5|261.62|0
1651506610000|2022-05-02 15:50:10|264.35|261.47|264.2|261.32|264.8|261.92|264.2|261.32|0
1651506620000|2022-05-02 15:50:20|264.35|261.47|264.95|262.07|264.95|262.07|264.35|261.47|0
1651506630000|2022-05-02 15:50:30|264.2|261.32|263.76|260.88|264.2|261.32|263.61|260.73|0
1651506640000|2022-05-02 15:50:40|263.54|260.66|262.87|259.99|263.76|260.88|262.87|259.99|0
1651506650000|2022-05-02 15:50:50|263.02|260.14|263.31|260.43|263.61|260.73|263.02|260.14|0
1651506660000|2022-05-02 15:51:00|263.24|260.36|262.72|259.84|263.61|260.73|262.72|259.84|0
1651506670000|2022-05-02 15:51:10|262.87|259.99|263.76|260.88|263.9|261.02|262.87|259.99|0
1651506680000|2022-05-02 15:51:20|263.9|261.02|263.83|260.95|264.35|261.47|263.54|260.66|0
1651506690000|2022-05-02 15:51:30|263.76|260.88|264.35|261.47|264.35|261.47|263.76|260.88|0
1651506700000|2022-05-02 15:51:40|263.9|261.02|263.61|260.73|263.9|261.02|263.16|260.28|0
1651506710000|2022-05-02 15:51:50|264.05|261.17|264.35|261.47|264.35|261.47|263.9|261.02|0
1651506720000|2022-05-02 15:52:00|264.58|261.7|263.16|260.28|264.58|261.7|263.16|260.28|0
1651506730000|2022-05-02 15:52:10|263.31|260.43|263.46|260.58|263.46|260.58|262.87|259.99|0
1651506740000|2022-05-02 15:52:20|263.76|260.88|262.57|259.69|263.76|260.88|262.57|259.69|0
1651506750000|2022-05-02 15:52:30|262.42|259.54|260.36|257.48|262.42|259.54|260.36|257.48|0
1651506760000|2022-05-02 15:52:40|260.94|258.06|261.83|258.95|261.83|258.95|260.94|258.06|0
1651506770000|2022-05-02 15:52:50|262.2|259.32|261.39|258.51|262.57|259.69|261.39|258.51|0
1651506780000|2022-05-02 15:53:00|261.68|258.8|260.5|257.62|261.68|258.8|260.5|257.62|0
1651506790000|2022-05-02 15:53:10|260.65|257.77|260.5|257.62|260.65|257.77|260.5|257.62|0
1651506800000|2022-05-02 15:53:20|261.09|258.21|262.12|259.24|262.12|259.24|261.09|258.21|0
1651506810000|2022-05-02 15:53:30|262.72|259.84|262.86|259.98|263.68|260.8|262.72|259.84|0
1651506820000|2022-05-02 15:53:40|263.09|260.21|263.01|260.13|263.46|260.58|263.01|260.13|0
1651506830000|2022-05-02 15:53:50|262.86|259.98|262.72|259.84|263.16|260.28|262.72|259.84|0
1651506840000|2022-05-02 15:54:00|262.86|259.98|263.61|260.73|263.61|260.73|262.72|259.84|0
1651506850000|2022-05-02 15:54:10|263.31|260.43|263.31|260.43|263.53|260.65|263.31|260.43|0
1651506860000|2022-05-02 15:54:20|263.61|260.73|262.57|259.69|263.61|260.73|262.57|259.69|0
1651506870000|2022-05-02 15:54:30|261.83|258.95|261.53|258.65|261.83|258.95|261.39|258.51|0
1651506880000|2022-05-02 15:54:40|261.61|258.73|261.24|258.36|261.61|258.73|261.09|258.21|0
1651506890000|2022-05-02 15:54:50|261.68|258.8|261.09|258.21|261.68|258.8|261.09|258.21|0
1651506900000|2022-05-02 15:55:00|261.83|258.95|261.24|258.36|261.83|258.95|260.8|257.92|0
1651506910000|2022-05-02 15:55:10|261.68|258.8|262.05|259.17|262.05|259.17|261.68|258.8|0
1651506920000|2022-05-02 15:55:20|263.01|260.13|262.57|259.69|263.16|260.28|262.57|259.69|0
1651506930000|2022-05-02 15:55:30|262.12|259.24|261.38|258.5|262.27|259.39|261.38|258.5|0
1651506940000|2022-05-02 15:55:40|261.68|258.8|258.74|255.86|261.68|258.8|258.74|255.86|0
1651506950000|2022-05-02 15:55:50|258.59|255.71|259.76|256.88|259.76|256.88|258.59|255.71|0
1651506960000|2022-05-02 15:56:00|259.69|256.81|261.83|258.95|261.83|258.95|259.69|256.81|0
1651506970000|2022-05-02 15:56:10|261.68|258.8|261.53|258.65|261.83|258.95|261.38|258.5|0
1651506980000|2022-05-02 15:56:20|261.68|258.8|261.68|258.8|261.68|258.8|261.68|258.8|0
1651506990000|2022-05-02 15:56:30|261.46|258.58|260.65|257.77|261.46|258.58|260.65|257.77|0
1651507000000|2022-05-02 15:56:40|260.72|257.84|259.18|256.3|260.72|257.84|259.18|256.3|0
1651507010000|2022-05-02 15:56:50|258.88|256|259.62|256.74|259.62|256.74|258.88|256|0
1651507020000|2022-05-02 15:57:00|258.59|255.71|258.59|255.71|258.59|255.71|258.59|255.71|0
1651507030000|2022-05-02 15:57:10|258.74|255.86|258.15|255.27|258.74|255.86|258.15|255.27|0
1651507040000|2022-05-02 15:57:20|257.86|254.98|258.15|255.27|258.15|255.27|257.71|254.83|0
1651507050000|2022-05-02 15:57:30|256.54|253.66|257.27|254.39|257.27|254.39|256.54|253.66|0
1651507060000|2022-05-02 15:57:40|256.91|254.03|257.27|254.39|257.27|254.39|256.91|254.03|0
1651507070000|2022-05-02 15:57:50|258.08|255.2|259.18|256.3|259.18|256.3|258.08|255.2|0
1651507080000|2022-05-02 15:58:00|259.32|256.44|260.5|257.62|260.5|257.62|259.32|256.44|0
1651507090000|2022-05-02 15:58:10|260.57|257.69|260.35|257.47|261.09|258.21|260.35|257.47|0
1651507100000|2022-05-02 15:58:20|260.57|257.69|260.35|257.47|260.57|257.69|260.35|257.47|0
1651507110000|2022-05-02 15:58:30|259.32|256.44|259.54|256.66|259.54|256.66|259.32|256.44|0
1651507120000|2022-05-02 15:58:40|260.35|257.47|259.61|256.73|260.35|257.47|259.61|256.73|0
1651507130000|2022-05-02 15:58:50|259.47|256.59|259.03|256.15|259.47|256.59|258.73|255.85|0
1651507140000|2022-05-02 15:59:00|259.17|256.29|258.44|255.56|259.17|256.29|258.44|255.56|0
1651507150000|2022-05-02 15:59:10|258.66|255.78|259.03|256.15|259.03|256.15|258.52|255.64|0
1651507160000|2022-05-02 15:59:20|258.88|256|259.91|257.03|259.91|257.03|258.88|256|0
1651507170000|2022-05-02 15:59:30|259.25|256.37|258.81|255.93|259.25|256.37|258.81|255.93|0
1651507180000|2022-05-02 15:59:40|258.44|255.56|257.85|254.97|258.44|255.56|257.56|254.68|0
1651507190000|2022-05-02 15:59:50|257.56|254.68|257.42|254.54|257.71|254.83|257.42|254.54|0
1651507200000|2022-05-02 16:00:00|257.12|254.24|258.15|255.27|258.44|255.56|257.12|254.24|0
1651507210000|2022-05-02 16:00:10|257.71|254.83|258.59|255.71|258.59|255.71|257.42|254.54|0
1651507220000|2022-05-02 16:00:20|258.88|256|257.85|254.97|258.88|256|257.85|254.97|0
1651507230000|2022-05-02 16:00:30|257.71|254.83|256.83|253.95|257.71|254.83|256.83|253.95|0
1651507240000|2022-05-02 16:00:40|256.54|253.66|254.94|252.06|256.54|253.66|254.94|252.06|0
1651507250000|2022-05-02 16:00:50|255.08|252.2|255.52|252.64|255.52|252.64|254.5|251.62|0
1651507260000|2022-05-02 16:01:00|255.96|253.08|257.56|254.68|257.56|254.68|255.96|253.08|0
1651507270000|2022-05-02 16:01:10|257.71|254.83|258.73|255.85|258.73|255.85|257.71|254.83|0
1651507280000|2022-05-02 16:01:20|259.25|256.37|260.35|257.47|260.35|257.47|259.25|256.37|0
1651507290000|2022-05-02 16:01:30|260.5|257.62|260.64|257.76|260.64|257.76|260.5|257.62|0
1651507300000|2022-05-02 16:01:40|260.5|257.62|260.49|257.61|260.5|257.62|260.05|257.17|0
1651507310000|2022-05-02 16:01:50|260.64|257.76|260.49|257.61|260.64|257.76|260.05|257.17|0
1651507320000|2022-05-02 16:02:00|260.87|257.99|260.2|257.32|260.87|257.99|260.2|257.32|0
1651507330000|2022-05-02 16:02:10|260.49|257.61|259.91|257.03|260.49|257.61|259.61|256.73|0
1651507340000|2022-05-02 16:02:20|259.61|256.73|259.76|256.88|259.76|256.88|259.61|256.73|0
1651507350000|2022-05-02 16:02:30|259.91|257.03|259.91|257.03|260.2|257.32|259.91|257.03|0
1651507360000|2022-05-02 16:02:40|259.46|256.58|259.02|256.14|259.61|256.73|259.02|256.14|0
1651507370000|2022-05-02 16:02:50|259.76|256.88|260.49|257.61|260.57|257.69|259.76|256.88|0
1651507380000|2022-05-02 16:03:00|261.23|258.35|261.82|258.94|261.97|259.09|261.23|258.35|0
1651507390000|2022-05-02 16:03:10|262.12|259.24|262.41|259.53|262.71|259.83|262.12|259.24|0
1651507400000|2022-05-02 16:03:20|262.26|259.38|262.12|259.24|262.26|259.38|262.12|259.24|0
1651507410000|2022-05-02 16:03:30|262.26|259.38|262.12|259.24|262.26|259.38|262.12|259.24|0
1651507420000|2022-05-02 16:03:40|262.56|259.68|264.19|261.31|264.19|261.31|262.56|259.68|0
1651507430000|2022-05-02 16:03:50|265.08|262.2|266.43|263.55|266.43|263.55|265.08|262.2|0
1651507440000|2022-05-02 16:04:00|267.92|265.04|268.07|265.19|268.52|265.64|267.92|265.04|0
1651507450000|2022-05-02 16:04:10|267.77|264.89|267.02|264.14|267.77|264.89|267.02|264.14|0
1651507460000|2022-05-02 16:04:20|266.87|263.99|266.57|263.69|266.87|263.99|266.57|263.69|0
1651507470000|2022-05-02 16:04:30|267.02|264.14|266.28|263.4|267.02|264.14|266.28|263.4|0
1651507480000|2022-05-02 16:04:40|265.83|262.95|265.98|263.1|266.72|263.84|265.83|262.95|0
1651507490000|2022-05-02 16:04:50|266.13|263.25|266.72|263.84|266.87|263.99|266.13|263.25|0
1651507500000|2022-05-02 16:05:00|266.57|263.69|265.98|263.1|266.57|263.69|265.98|263.1|0
1651507510000|2022-05-02 16:05:10|265.83|262.95|265.83|262.95|265.98|263.1|265.68|262.8|0
1651507520000|2022-05-02 16:05:20|265.53|262.65|265.83|262.95|265.83|262.95|265.53|262.65|0
1651507530000|2022-05-02 16:05:30|266.42|263.54|266.42|263.54|266.42|263.54|266.27|263.39|0
1651507540000|2022-05-02 16:05:40|266.72|263.84|266.87|263.99|266.87|263.99|266.57|263.69|0
1651507550000|2022-05-02 16:05:50|267.02|264.14|266.87|263.99|267.02|264.14|266.87|263.99|0
1651507560000|2022-05-02 16:06:00|267.02|264.14|265.98|263.1|267.02|264.14|265.98|263.1|0
1651507570000|2022-05-02 16:06:10|266.72|263.84|266.12|263.24|266.72|263.84|266.12|263.24|0
1651507580000|2022-05-02 16:06:20|265.98|263.1|266.35|263.47|266.35|263.47|265.98|263.1|0
1651507590000|2022-05-02 16:06:30|266.42|263.54|266.42|263.54|266.42|263.54|265.98|263.1|0
1651507600000|2022-05-02 16:06:40|266.57|263.69|266.27|263.39|266.72|263.84|266.27|263.39|0
1651507610000|2022-05-02 16:06:50|266.12|263.24|266.42|263.54|266.5|263.62|266.12|263.24|0
1651507620000|2022-05-02 16:07:00|266.57|263.69|266.72|263.84|266.72|263.84|266.57|263.69|0
1651507630000|2022-05-02 16:07:10|266.87|263.99|266.57|263.69|267.02|264.14|266.57|263.69|0
1651507640000|2022-05-02 16:07:20|266.87|263.99|266.12|263.24|267.17|264.29|266.12|263.24|0
1651507650000|2022-05-02 16:07:30|267.02|264.14|267.02|264.14|267.17|264.29|266.95|264.07|0
1651507660000|2022-05-02 16:07:40|267.62|264.74|267.17|264.29|267.62|264.74|267.02|264.14|0
1651507670000|2022-05-02 16:07:50|268.07|265.19|267.47|264.59|268.07|265.19|267.4|264.52|0
1651507680000|2022-05-02 16:08:00|267.92|265.04|268.07|265.19|268.37|265.49|267.92|265.04|0
1651507690000|2022-05-02 16:08:10|267.77|264.89|267.47|264.59|267.77|264.89|267.32|264.44|0
1651507700000|2022-05-02 16:08:20|267.02|264.14|267.02|264.14|267.02|264.14|266.72|263.84|0
1651507710000|2022-05-02 16:08:30|266.2|263.32|264.19|261.31|266.2|263.32|264.19|261.31|0
1651507720000|2022-05-02 16:08:40|264.93|262.05|265.23|262.35|265.23|262.35|264.48|261.6|0
1651507730000|2022-05-02 16:08:50|265.97|263.09|265.97|263.09|265.97|263.09|265.53|262.65|0
1651507740000|2022-05-02 16:09:00|266.87|263.99|266.72|263.84|266.87|263.99|266.65|263.77|0
1651507750000|2022-05-02 16:09:10|266.42|263.54|266.57|263.69|266.57|263.69|266.27|263.39|0
1651507760000|2022-05-02 16:09:20|266.87|263.99|266.12|263.24|267.1|264.22|266.12|263.24|0
1651507770000|2022-05-02 16:09:30|265.97|263.09|265.08|262.2|265.97|263.09|265.08|262.2|0
1651507780000|2022-05-02 16:09:40|265.3|262.42|265.38|262.5|265.67|262.79|265.3|262.42|0
1651507790000|2022-05-02 16:09:50|265.08|262.2|265.08|262.2|265.38|262.5|265.08|262.2|0
1651507800000|2022-05-02 16:10:00|265.38|262.5|265.08|262.2|265.38|262.5|264.33|261.45|0
1651507810000|2022-05-02 16:10:10|265.53|262.65|265.16|262.28|265.82|262.94|265.16|262.28|0
1651507820000|2022-05-02 16:10:20|265.67|262.79|265.08|262.2|265.67|262.79|265.08|262.2|0
1651507830000|2022-05-02 16:10:30|264.93|262.05|265.08|262.2|265.16|262.28|264.93|262.05|0
1651507840000|2022-05-02 16:10:40|264.78|261.9|264.86|261.98|264.86|261.98|264.11|261.23|0
1651507850000|2022-05-02 16:10:50|264.33|261.45|264.33|261.45|264.33|261.45|264.04|261.16|0
1651507860000|2022-05-02 16:11:00|264.41|261.53|264.63|261.75|264.63|261.75|264.26|261.38|0
1651507870000|2022-05-02 16:11:10|264.93|262.05|264.33|261.45|264.93|262.05|264.18|261.3|0
1651507880000|2022-05-02 16:11:20|264.48|261.6|264.48|261.6|264.93|262.05|264.48|261.6|0
1651507890000|2022-05-02 16:11:30|264.78|261.9|264.33|261.45|264.78|261.9|264.33|261.45|0
1651507900000|2022-05-02 16:11:40|264.63|261.75|264.93|262.05|265.08|262.2|264.63|261.75|0
1651507910000|2022-05-02 16:11:50|265.08|262.2|265.23|262.35|265.23|262.35|264.78|261.9|0
1651507920000|2022-05-02 16:12:00|265.37|262.49|265.67|262.79|266.35|263.47|265.37|262.49|0
1651507930000|2022-05-02 16:12:10|265.52|262.64|264.48|261.6|265.67|262.79|264.48|261.6|0
1651507940000|2022-05-02 16:12:20|263.59|260.71|263.59|260.71|263.74|260.86|263.59|260.71|0
1651507950000|2022-05-02 16:12:30|263.74|260.86|264.18|261.3|264.33|261.45|263.74|260.86|0
1651507960000|2022-05-02 16:12:40|263.74|260.86|264.63|261.75|264.63|261.75|263.74|260.86|0
1651507970000|2022-05-02 16:12:50|264.78|261.9|264.78|261.9|264.78|261.9|264.63|261.75|0
1651507980000|2022-05-02 16:13:00|264.93|262.05|266.27|263.39|266.27|263.39|264.93|262.05|0
1651507990000|2022-05-02 16:13:10|266.35|263.47|265.82|262.94|266.35|263.47|265.82|262.94|0
1651508000000|2022-05-02 16:13:20|265.97|263.09|264.93|262.05|265.97|263.09|264.78|261.9|0
1651508010000|2022-05-02 16:13:30|265.67|262.79|265.52|262.64|265.75|262.87|265.52|262.64|0
1651508020000|2022-05-02 16:13:40|265.67|262.79|265.52|262.64|265.67|262.79|265.52|262.64|0
1651508030000|2022-05-02 16:13:50|265.67|262.79|265.97|263.09|266.12|263.24|265.67|262.79|0
1651508040000|2022-05-02 16:14:00|266.42|263.54|265.52|262.64|266.42|263.54|265.07|262.19|0
1651508050000|2022-05-02 16:14:10|265.67|262.79|265.07|262.19|265.67|262.79|265.07|262.19|0
1651508060000|2022-05-02 16:14:20|264.93|262.05|263.74|260.86|264.93|262.05|263.74|260.86|0
1651508070000|2022-05-02 16:14:30|263.14|260.26|263.59|260.71|263.59|260.71|263.14|260.26|0
1651508080000|2022-05-02 16:14:40|263.74|260.86|263.29|260.41|263.81|260.93|263.29|260.41|0
1651508090000|2022-05-02 16:14:50|263.44|260.56|263.37|260.49|263.44|260.56|263.29|260.41|0
1651508100000|2022-05-02 16:15:00|264.18|261.3|263.37|260.49|264.18|261.3|262.99|260.11|0
1651508110000|2022-05-02 16:15:10|263.29|260.41|263.14|260.26|263.29|260.41|262.4|259.52|0
1651508120000|2022-05-02 16:15:20|263.88|261|263.29|260.41|263.88|261|263.14|260.26|0
1651508130000|2022-05-02 16:15:30|263.74|260.86|264.18|261.3|264.48|261.6|263.74|260.86|0
1651508140000|2022-05-02 16:15:40|264.33|261.45|264.63|261.75|264.78|261.9|264.33|261.45|0
1651508150000|2022-05-02 16:15:50|265.07|262.19|264.63|261.75|265.07|262.19|264.63|261.75|0
1651508160000|2022-05-02 16:16:00|265.07|262.19|264.92|262.04|265.67|262.79|264.92|262.04|0
1651508170000|2022-05-02 16:16:10|264.48|261.6|264.03|261.15|264.48|261.6|264.03|261.15|0
1651508180000|2022-05-02 16:16:20|263.88|261|263.88|261|263.88|261|263.52|260.64|0
1651508190000|2022-05-02 16:16:30|264.18|261.3|263.29|260.41|264.18|261.3|263.29|260.41|0
1651508200000|2022-05-02 16:16:40|263.59|260.71|263.73|260.85|263.73|260.85|263.14|260.26|0
1651508210000|2022-05-02 16:16:50|263.44|260.56|263.73|260.85|263.73|260.85|263.29|260.41|0
1651508220000|2022-05-02 16:17:00|263.96|261.08|263.29|260.41|264.03|261.15|263.29|260.41|0
1651508230000|2022-05-02 16:17:10|263.88|261|263.29|260.41|263.88|261|262.84|259.96|0
1651508240000|2022-05-02 16:17:20|263.59|260.71|263.14|260.26|263.59|260.71|263.14|260.26|0
1651508250000|2022-05-02 16:17:30|263.29|260.41|263.14|260.26|263.29|260.41|263.14|260.26|0
1651508260000|2022-05-02 16:17:40|263.59|260.71|263.44|260.56|263.59|260.71|263.44|260.56|0
1651508270000|2022-05-02 16:17:50|262.84|259.96|262.55|259.67|263.14|260.26|262.55|259.67|0
1651508280000|2022-05-02 16:18:00|262.1|259.22|261.81|258.93|262.4|259.52|261.66|258.78|0
1651508290000|2022-05-02 16:18:10|262.1|259.22|261.81|258.93|262.1|259.22|261.66|258.78|0
1651508300000|2022-05-02 16:18:20|261.29|258.41|262.25|259.37|262.25|259.37|261.29|258.41|0
1651508310000|2022-05-02 16:18:30|261.96|259.08|261.51|258.63|262.03|259.15|261.51|258.63|0
1651508320000|2022-05-02 16:18:40|261.66|258.78|261.51|258.63|261.66|258.78|261.51|258.63|0
1651508330000|2022-05-02 16:18:50|260.78|257.9|258.72|255.84|260.78|257.9|258.72|255.84|0
1651508340000|2022-05-02 16:19:00|259.01|256.13|259.3|256.42|259.3|256.42|258.57|255.69|0
1651508350000|2022-05-02 16:19:10|258.72|255.84|259.3|256.42|259.3|256.42|258.72|255.84|0
1651508360000|2022-05-02 16:19:20|258.79|255.91|259.01|256.13|259.01|256.13|258.57|255.69|0
1651508370000|2022-05-02 16:19:30|258.86|255.98|259.6|256.72|259.6|256.72|258.86|255.98|0
1651508380000|2022-05-02 16:19:40|259.74|256.86|257.84|254.96|259.74|256.86|257.84|254.96|0
1651508390000|2022-05-02 16:19:50|256.81|253.93|256.81|253.93|257.11|254.23|256.81|253.93|0
1651508400000|2022-05-02 16:20:00|256.96|254.08|256.23|253.35|257.11|254.23|256.23|253.35|0
1651508410000|2022-05-02 16:20:10|255.65|252.77|253.91|251.03|255.79|252.91|253.91|251.03|0
1651508420000|2022-05-02 16:20:20|254.05|251.17|253.91|251.03|254.05|251.17|253.47|250.59|0
1651508430000|2022-05-02 16:20:30|254.05|251.17|254.49|251.61|254.49|251.61|254.05|251.17|0
1651508440000|2022-05-02 16:20:40|253.91|251.03|254.05|251.17|254.05|251.17|253.91|251.03|0
1651508450000|2022-05-02 16:20:50|253.98|251.1|253.76|250.88|253.98|251.1|253.76|250.88|0
1651508460000|2022-05-02 16:21:00|253.47|250.59|253.47|250.59|253.47|250.59|253.47|250.59|0
1651508470000|2022-05-02 16:21:10|253.62|250.74|252.75|249.87|253.76|250.88|252.75|249.87|0
1651508480000|2022-05-02 16:21:20|253.33|250.45|253.04|250.16|253.33|250.45|252.6|249.72|0
1651508490000|2022-05-02 16:21:30|253.33|250.45|253.76|250.88|254.2|251.32|253.33|250.45|0
1651508500000|2022-05-02 16:21:40|253.47|250.59|253.91|251.03|253.91|251.03|253.47|250.59|0
1651508510000|2022-05-02 16:21:50|253.84|250.96|254.63|251.75|254.63|251.75|253.84|250.96|0
1651508520000|2022-05-02 16:22:00|254.78|251.9|254.48|251.6|254.78|251.9|254.34|251.46|0
1651508530000|2022-05-02 16:22:10|254.92|252.04|255.21|252.33|255.21|252.33|254.92|252.04|0
1651508540000|2022-05-02 16:22:20|254.85|251.97|254.77|251.89|255.07|252.19|254.77|251.89|0
1651508550000|2022-05-02 16:22:30|255.14|252.26|254.19|251.31|255.14|252.26|254.19|251.31|0
1651508560000|2022-05-02 16:22:40|254.63|251.75|254.92|252.04|255.21|252.33|254.63|251.75|0
1651508570000|2022-05-02 16:22:50|255.14|252.26|255.36|252.48|255.36|252.48|255.06|252.18|0
1651508580000|2022-05-02 16:23:00|254.92|252.04|254.85|251.97|255.14|252.26|254.77|251.89|0
1651508590000|2022-05-02 16:23:10|254.77|251.89|254.48|251.6|254.77|251.89|254.34|251.46|0
1651508600000|2022-05-02 16:23:20|254.34|251.46|254.63|251.75|254.63|251.75|254.34|251.46|0
1651508610000|2022-05-02 16:23:30|254.77|251.89|254.19|251.31|254.77|251.89|254.19|251.31|0
1651508620000|2022-05-02 16:23:40|253.76|250.88|253.9|251.02|253.9|251.02|253.69|250.81|0
1651508630000|2022-05-02 16:23:50|254.05|251.17|254.19|251.31|254.19|251.31|253.83|250.95|0
1651508640000|2022-05-02 16:24:00|254.48|251.6|255.35|252.47|255.35|252.47|254.48|251.6|0
1651508650000|2022-05-02 16:24:10|255.79|252.91|256.08|253.2|256.37|253.49|255.79|252.91|0
1651508660000|2022-05-02 16:24:20|256.37|253.49|256.52|253.64|256.67|253.79|256.37|253.49|0
1651508670000|2022-05-02 16:24:30|256.67|253.79|256.66|253.78|257.1|254.22|256.37|253.49|0
1651508680000|2022-05-02 16:24:40|256.96|254.08|257.39|254.51|257.39|254.51|256.96|254.08|0
1651508690000|2022-05-02 16:24:50|257.98|255.1|257.83|254.95|257.98|255.1|257.83|254.95|0
1651508700000|2022-05-02 16:25:00|257.54|254.66|257.98|255.1|257.98|255.1|257.1|254.22|0
1651508710000|2022-05-02 16:25:10|258.57|255.69|259.15|256.27|259.15|256.27|258.57|255.69|0
1651508720000|2022-05-02 16:25:20|258.86|255.98|259.45|256.57|259.45|256.57|258.42|255.54|0
1651508730000|2022-05-02 16:25:30|258.57|255.69|258.71|255.83|258.71|255.83|258.42|255.54|0
1651508740000|2022-05-02 16:25:40|259|256.12|259.37|256.49|259.74|256.86|259|256.12|0
1651508750000|2022-05-02 16:25:50|259.45|256.57|259.45|256.57|259.45|256.57|259.3|256.42|0
1651508760000|2022-05-02 16:26:00|258.86|255.98|258.86|255.98|259.59|256.71|258.86|255.98|0
1651508770000|2022-05-02 16:26:10|259.15|256.27|259.3|256.42|259.3|256.42|259.15|256.27|0
1651508780000|2022-05-02 16:26:20|259|256.12|259|256.12|259.3|256.42|259|256.12|0
1651508790000|2022-05-02 16:26:30|259.3|256.42|259.15|256.27|259.96|257.08|259.15|256.27|0
1651508800000|2022-05-02 16:26:40|259.44|256.56|259.74|256.86|259.74|256.86|259.44|256.56|0
1651508810000|2022-05-02 16:26:50|259.59|256.71|260.26|257.38|260.33|257.45|259.59|256.71|0
1651508820000|2022-05-02 16:27:00|260.33|257.45|260.33|257.45|260.33|257.45|260.26|257.38|0
1651508830000|2022-05-02 16:27:10|261.14|258.26|261.95|259.07|261.95|259.07|261.14|258.26|0
1651508840000|2022-05-02 16:27:20|262.24|259.36|261.21|258.33|262.24|259.36|261.21|258.33|0
1651508850000|2022-05-02 16:27:30|260.92|258.04|260.33|257.45|260.92|258.04|260.18|257.3|0
1651508860000|2022-05-02 16:27:40|260.03|257.15|259.74|256.86|260.03|257.15|259.74|256.86|0
1651508870000|2022-05-02 16:27:50|259.59|256.71|259|256.12|259.59|256.71|259|256.12|0
1651508880000|2022-05-02 16:28:00|259.88|257|259.08|256.2|259.88|257|259.08|256.2|0
1651508890000|2022-05-02 16:28:10|259.59|256.71|259.74|256.86|260.18|257.3|259.59|256.71|0
1651508900000|2022-05-02 16:28:20|259.88|257|260.03|257.15|260.03|257.15|259.74|256.86|0
1651508910000|2022-05-02 16:28:30|260.18|257.3|261.06|258.18|261.06|258.18|260.03|257.15|0
1651508920000|2022-05-02 16:28:40|261.5|258.62|261.21|258.33|261.65|258.77|260.91|258.03|0
1651508930000|2022-05-02 16:28:50|261.06|258.18|260.03|257.15|261.06|258.18|260.03|257.15|0
1651508940000|2022-05-02 16:29:00|259.96|257.08|259.67|256.79|259.96|257.08|259.3|256.42|0
1651508950000|2022-05-02 16:29:10|259.3|256.42|259.74|256.86|259.74|256.86|259.3|256.42|0
1651508960000|2022-05-02 16:29:20|260.11|257.23|260.11|257.23|260.18|257.3|260.11|257.23|0
1651508970000|2022-05-02 16:29:30|260.03|257.15|259.3|256.42|260.03|257.15|259.3|256.42|0
1651508980000|2022-05-02 16:29:40|259.52|256.64|259.44|256.56|259.59|256.71|259.3|256.42|0
1651508990000|2022-05-02 16:29:50|259.22|256.34|259.15|256.27|259.44|256.56|259.15|256.27|0
1651509000000|2022-05-02 16:30:00|258.56|255.68|258.41|255.53|258.85|255.97|257.98|255.1|0
1651509010000|2022-05-02 16:30:10|259|256.12|259.15|256.27|259.15|256.27|258.49|255.61|0
1651509020000|2022-05-02 16:30:20|258.12|255.24|257.98|255.1|258.27|255.39|257.98|255.1|0
1651509030000|2022-05-02 16:30:30|258.49|255.61|258.27|255.39|258.49|255.61|258.27|255.39|0
1651509040000|2022-05-02 16:30:40|258.71|255.83|257.97|255.09|258.71|255.83|257.97|255.09|0
1651509050000|2022-05-02 16:30:50|257.68|254.8|258.27|255.39|258.27|255.39|257.54|254.66|0
1651509060000|2022-05-02 16:31:00|258.12|255.24|257.97|255.09|258.12|255.24|257.97|255.09|0
1651509070000|2022-05-02 16:31:10|257.68|254.8|259.59|256.71|259.59|256.71|257.68|254.8|0
1651509080000|2022-05-02 16:31:20|260.03|257.15|260.25|257.37|260.25|257.37|260.03|257.15|0
1651509090000|2022-05-02 16:31:30|260.47|257.59|260.18|257.3|260.69|257.81|260.18|257.3|0
1651509100000|2022-05-02 16:31:40|259.88|257|260.47|257.59|260.47|257.59|259.88|257|0
1651509110000|2022-05-02 16:31:50|260.18|257.3|260.47|257.59|260.47|257.59|260.18|257.3|0
1651509120000|2022-05-02 16:32:00|260.4|257.52|260.91|258.03|260.91|258.03|260.32|257.44|0
1651509130000|2022-05-02 16:32:10|260.03|257.15|259.73|256.85|260.32|257.44|259.73|256.85|0
1651509140000|2022-05-02 16:32:20|259.44|256.56|257.68|254.8|259.44|256.56|257.68|254.8|0
1651509150000|2022-05-02 16:32:30|257.1|254.22|257.53|254.65|257.61|254.73|257.1|254.22|0
1651509160000|2022-05-02 16:32:40|257.39|254.51|257.83|254.95|257.83|254.95|257.39|254.51|0
1651509170000|2022-05-02 16:32:50|258.41|255.53|257.97|255.09|258.41|255.53|257.68|254.8|0
1651509180000|2022-05-02 16:33:00|258.41|255.53|257.32|254.44|258.41|255.53|257.24|254.36|0
1651509190000|2022-05-02 16:33:10|257.39|254.51|256.07|253.19|257.39|254.51|256.07|253.19|0
1651509200000|2022-05-02 16:33:20|256.51|253.63|256.51|253.63|256.66|253.78|256.51|253.63|0
1651509210000|2022-05-02 16:33:30|256.66|253.78|256.66|253.78|256.95|254.07|256.66|253.78|0
1651509220000|2022-05-02 16:33:40|256.8|253.92|256.8|253.92|256.8|253.92|256.37|253.49|0
1651509230000|2022-05-02 16:33:50|256.66|253.78|256.95|254.07|257.1|254.22|256.66|253.78|0
1651509240000|2022-05-02 16:34:00|256.8|253.92|256.37|253.49|256.8|253.92|256.37|253.49|0
1651509250000|2022-05-02 16:34:10|256.51|253.63|257.39|254.51|257.39|254.51|256.51|253.63|0
1651509260000|2022-05-02 16:34:20|257.68|254.8|258.12|255.24|258.12|255.24|257.39|254.51|0
1651509270000|2022-05-02 16:34:30|257.83|254.95|257.83|254.95|258.12|255.24|257.83|254.95|0
1651509280000|2022-05-02 16:34:40|258.12|255.24|257.88|255.48|258.26|255.48|257.59|255.19|0
1651509290000|2022-05-02 16:34:50|257.44|255.04|256.56|254.16|257.44|255.04|256.42|254.02|0
1651509300000|2022-05-02 16:35:00|255.91|253.51|253.36|250.96|255.91|253.51|253.36|250.96|0
1651509310000|2022-05-02 16:35:10|253.07|250.67|252.93|250.53|253.59|251.19|252.93|250.53|0
1651509320000|2022-05-02 16:35:20|253.07|250.67|255.58|253.18|255.58|253.18|253.07|250.67|0
1651509330000|2022-05-02 16:35:30|256.75|254.35|259.24|256.84|259.24|256.84|256.75|254.35|0
1651509340000|2022-05-02 16:35:40|259.38|256.98|258.69|256.29|259.38|256.98|257.95|255.55|0
1651509350000|2022-05-02 16:35:50|258.25|255.85|257.36|254.96|258.25|255.85|257.22|254.82|0
1651509360000|2022-05-02 16:36:00|257.29|254.89|258.54|256.14|258.54|256.14|257.29|254.89|0
1651509370000|2022-05-02 16:36:10|259.13|256.73|259.23|256.35|259.37|256.73|259.13|256.35|0
1651509380000|2022-05-02 16:36:20|258.93|256.05|258.05|255.17|258.93|256.05|258.05|255.17|0
1651509390000|2022-05-02 16:36:30|258.19|255.31|257.6|254.72|258.19|255.31|257.31|254.43|0
1651509400000|2022-05-02 16:36:40|257.46|254.58|257.46|254.58|257.46|254.58|257.46|254.58|0
1651509410000|2022-05-02 16:36:50|257.16|254.28|257.16|254.28|257.46|254.58|256.87|253.99|0
1651509420000|2022-05-02 16:37:00|257.9|255.02|258.93|256.05|259.01|256.13|257.9|255.02|0
1651509430000|2022-05-02 16:37:10|259.08|256.2|258.64|255.76|259.52|256.64|258.64|255.76|0
1651509440000|2022-05-02 16:37:20|258.93|256.05|258.19|255.31|259.37|256.49|258.19|255.31|0
1651509450000|2022-05-02 16:37:30|258.34|255.46|258.93|256.05|259.23|256.35|258.34|255.46|0
1651509460000|2022-05-02 16:37:40|258.78|255.9|258.93|256.05|258.93|256.05|258.42|255.54|0
1651509470000|2022-05-02 16:37:50|258.49|255.61|258.34|255.46|258.56|255.68|258.34|255.46|0
1651509480000|2022-05-02 16:38:00|258.04|255.16|258.49|255.61|258.78|255.9|258.04|255.16|0
1651509490000|2022-05-02 16:38:10|258.34|255.46|258.93|256.05|258.93|256.05|258.34|255.46|0
1651509500000|2022-05-02 16:38:20|258.78|255.9|258.42|255.54|258.93|256.05|258.42|255.54|0
1651509510000|2022-05-02 16:38:30|258.34|255.46|259.22|256.34|259.22|256.34|258.34|255.46|0
1651509520000|2022-05-02 16:38:40|258.78|255.9|257.45|254.57|258.78|255.9|257.45|254.57|0
1651509530000|2022-05-02 16:38:50|257.9|255.02|257.16|254.28|257.9|255.02|257.16|254.28|0
1651509540000|2022-05-02 16:39:00|257.31|254.43|257.75|254.87|257.75|254.87|257.31|254.43|0
1651509550000|2022-05-02 16:39:10|258.19|255.31|258.63|255.75|258.71|255.83|258.19|255.31|0
1651509560000|2022-05-02 16:39:20|258.34|255.46|259.37|256.49|259.37|256.49|258.34|255.46|0
1651509570000|2022-05-02 16:39:30|259.82|256.94|260.63|257.75|260.7|257.82|259.82|256.94|0
1651509580000|2022-05-02 16:39:40|260.11|257.23|261|258.12|261|258.12|260.11|257.23|0
1651509590000|2022-05-02 16:39:50|260.93|258.05|260.7|257.82|261.3|258.42|260.7|257.82|0
1651509600000|2022-05-02 16:40:00|261.08|258.2|260.26|257.38|261.08|258.2|260.26|257.38|0
1651509610000|2022-05-02 16:40:10|259.96|257.08|259.22|256.34|259.96|257.08|259.22|256.34|0
1651509620000|2022-05-02 16:40:20|259.08|256.2|258.63|255.75|259.08|256.2|258.34|255.46|0
1651509630000|2022-05-02 16:40:30|258.78|255.9|258.93|256.05|259.08|256.2|258.78|255.9|0
1651509640000|2022-05-02 16:40:40|259.08|256.2|259.67|256.79|259.67|256.79|259.08|256.2|0
1651509650000|2022-05-02 16:40:50|259.52|256.64|258.78|255.9|259.52|256.64|258.78|255.9|0
1651509660000|2022-05-02 16:41:00|258.93|256.05|259.96|257.08|259.96|257.08|258.93|256.05|0
1651509670000|2022-05-02 16:41:10|259.52|256.64|259.96|257.08|260.19|257.31|259.52|256.64|0
1651509680000|2022-05-02 16:41:20|260.26|257.38|260.34|257.46|260.34|257.46|260.26|257.38|0
1651509690000|2022-05-02 16:41:30|260.26|257.38|261.89|259.01|261.89|259.01|260.26|257.38|0
1651509700000|2022-05-02 16:41:40|261.45|258.57|261.45|258.57|261.45|258.57|261.45|258.57|0
1651509710000|2022-05-02 16:41:50|261.74|258.86|262.04|259.16|262.27|259.39|261.74|258.86|0
1651509720000|2022-05-02 16:42:00|262.12|259.24|262.04|259.16|262.19|259.31|261.89|259.01|0
1651509730000|2022-05-02 16:42:10|261.89|259.01|261.82|258.94|262.04|259.16|261.82|258.94|0
1651509740000|2022-05-02 16:42:20|261.74|258.86|261.74|258.86|261.89|259.01|261.74|258.86|0
1651509750000|2022-05-02 16:42:30|262.04|259.16|262.12|259.24|262.19|259.31|261.89|259.01|0
1651509760000|2022-05-02 16:42:40|262.34|259.46|261.59|258.71|262.34|259.46|261.59|258.71|0
1651509770000|2022-05-02 16:42:50|261.44|258.56|261.74|258.86|261.89|259.01|261.44|258.56|0
1651509780000|2022-05-02 16:43:00|262.04|259.16|262.49|259.61|262.49|259.61|262.04|259.16|0
1651509790000|2022-05-02 16:43:10|262.78|259.9|262.63|259.75|263.08|260.2|262.63|259.75|0
1651509800000|2022-05-02 16:43:20|262.93|260.05|262.49|259.61|262.93|260.05|262.49|259.61|0
1651509810000|2022-05-02 16:43:30|262.78|259.9|262.78|259.9|262.93|260.05|262.49|259.61|0
1651509820000|2022-05-02 16:43:40|262.93|260.05|262.93|260.05|263.08|260.2|262.78|259.9|0
1651509830000|2022-05-02 16:43:50|262.78|259.9|261.97|259.09|262.78|259.9|261.89|259.01|0
1651509840000|2022-05-02 16:44:00|261.89|259.01|262.04|259.16|262.49|259.61|261.89|259.01|0
1651509850000|2022-05-02 16:44:10|262.34|259.46|262.63|259.75|262.63|259.75|262.34|259.46|0
1651509860000|2022-05-02 16:44:20|262.78|259.9|262.78|259.9|262.78|259.9|262.63|259.75|0
1651509870000|2022-05-02 16:44:30|263.08|260.2|263.23|260.35|263.23|260.35|263.08|260.2|0
1651509880000|2022-05-02 16:44:40|262.93|260.05|262.19|259.31|262.93|260.05|262.19|259.31|0
1651509890000|2022-05-02 16:44:50|262.34|259.46|262.48|259.6|262.48|259.6|262.19|259.31|0
1651509900000|2022-05-02 16:45:00|262.93|260.05|262.93|260.05|262.93|260.05|262.56|259.68|0
1651509910000|2022-05-02 16:45:10|263.08|260.2|262.93|260.05|263.23|260.35|262.93|260.05|0
1651509920000|2022-05-02 16:45:20|263.38|260.5|263.08|260.2|263.38|260.5|263.01|260.13|0
1651509930000|2022-05-02 16:45:30|263.38|260.5|263.38|260.5|263.46|260.58|263.08|260.2|0
1651509940000|2022-05-02 16:45:40|262.93|260.05|263.23|260.35|263.38|260.5|262.93|260.05|0
1651509950000|2022-05-02 16:45:50|263.68|260.8|263.68|260.8|263.68|260.8|263.53|260.65|0
1651509960000|2022-05-02 16:46:00|264.28|261.4|264.87|261.99|265.17|262.29|264.28|261.4|0
1651509970000|2022-05-02 16:46:10|264.42|261.54|264.87|261.99|265.02|262.14|264.42|261.54|0
1651509980000|2022-05-02 16:46:20|264.42|261.54|264.05|261.17|264.57|261.69|264.05|261.17|0
1651509990000|2022-05-02 16:46:30|263.53|260.65|262.26|259.38|263.83|260.95|262.26|259.38|0
1651510000000|2022-05-02 16:46:40|262.93|260.05|262.93|260.05|262.93|260.05|262.33|259.45|0
1651510010000|2022-05-02 16:46:50|262.48|259.6|262.48|259.6|262.48|259.6|262.18|259.3|0
1651510020000|2022-05-02 16:47:00|262.63|259.75|263.38|260.5|263.38|260.5|262.63|259.75|0
1651510030000|2022-05-02 16:47:10|263.83|260.95|264.27|261.39|264.27|261.39|263.83|260.95|0
1651510040000|2022-05-02 16:47:20|264.42|261.54|263.53|260.65|264.42|261.54|263.53|260.65|0
1651510050000|2022-05-02 16:47:30|263.38|260.5|262.93|260.05|263.38|260.5|262.63|259.75|0
1651510060000|2022-05-02 16:47:40|263.23|260.35|263.68|260.8|263.68|260.8|263.23|260.35|0
1651510070000|2022-05-02 16:47:50|263.82|260.94|263.01|260.13|263.82|260.94|263.01|260.13|0
1651510080000|2022-05-02 16:48:00|262.86|259.98|263.01|260.13|263.38|260.5|262.86|259.98|0
1651510090000|2022-05-02 16:48:10|263.38|260.5|263.08|260.2|263.53|260.65|263.08|260.2|0
1651510100000|2022-05-02 16:48:20|262.93|260.05|263.53|260.65|263.53|260.65|262.93|260.05|0
1651510110000|2022-05-02 16:48:30|263.97|261.09|264.12|261.24|264.12|261.24|263.97|261.09|0
1651510120000|2022-05-02 16:48:40|263.67|260.79|263.75|260.87|263.82|260.94|263.67|260.79|0
1651510130000|2022-05-02 16:48:50|263.82|260.94|263.45|260.57|263.82|260.94|263.38|260.5|0
1651510140000|2022-05-02 16:49:00|262.78|259.9|263.08|260.2|263.08|260.2|262.78|259.9|0
1651510150000|2022-05-02 16:49:10|262.18|259.3|261.89|259.01|262.18|259.3|261.74|258.86|0
1651510160000|2022-05-02 16:49:20|262.26|259.38|262.48|259.6|262.63|259.75|262.26|259.38|0
1651510170000|2022-05-02 16:49:30|263.23|260.35|263.82|260.94|263.82|260.94|263.23|260.35|0
1651510180000|2022-05-02 16:49:40|263.67|260.79|263.67|260.79|263.67|260.79|263.67|260.79|0
1651510190000|2022-05-02 16:49:50|263.08|260.2|263.82|260.94|263.82|260.94|263.08|260.2|0
1651510200000|2022-05-02 16:50:00|264.42|261.54|264.42|261.54|264.42|261.54|264.12|261.24|0
1651510210000|2022-05-02 16:50:10|264.27|261.39|264.42|261.54|264.57|261.69|264.27|261.39|0
1651510220000|2022-05-02 16:50:20|264.27|261.39|264.42|261.54|264.57|261.69|264.27|261.39|0
1651510230000|2022-05-02 16:50:30|263.82|260.94|263.9|261.02|263.9|261.02|263.82|260.94|0
1651510240000|2022-05-02 16:50:40|263.82|260.94|263.37|260.49|263.82|260.94|263.37|260.49|0
1651510250000|2022-05-02 16:50:50|263.52|260.64|263.45|260.57|264.12|261.24|263.45|260.57|0
1651510260000|2022-05-02 16:51:00|263.52|260.64|263.82|260.94|263.82|260.94|263.37|260.49|0
1651510270000|2022-05-02 16:51:10|264.12|261.24|264.42|261.54|264.42|261.54|264.12|261.24|0
1651510280000|2022-05-02 16:51:20|264.27|261.39|263.9|261.02|264.27|261.39|263.9|261.02|0
1651510290000|2022-05-02 16:51:30|263.37|260.49|264.12|261.24|264.12|261.24|263.37|260.49|0
1651510300000|2022-05-02 16:51:40|263.97|261.09|264.42|261.54|264.42|261.54|263.97|261.09|0
1651510310000|2022-05-02 16:51:50|264.72|261.84|264.2|261.32|264.72|261.84|264.12|261.24|0
1651510320000|2022-05-02 16:52:00|264.12|261.24|263.97|261.09|264.57|261.69|263.97|261.09|0
1651510330000|2022-05-02 16:52:10|264.72|261.84|265.32|262.44|265.32|262.44|264.72|261.84|0
1651510340000|2022-05-02 16:52:20|264.8|261.92|264.87|261.99|264.87|261.99|264.72|261.84|0
1651510350000|2022-05-02 16:52:30|265.17|262.29|265.62|262.74|265.62|262.74|265.17|262.29|0
1651510360000|2022-05-02 16:52:40|265.02|262.14|264.87|261.99|265.32|262.44|264.87|261.99|0
1651510370000|2022-05-02 16:52:50|265.02|262.14|265.02|262.14|265.32|262.44|265.02|262.14|0
1651510380000|2022-05-02 16:53:00|264.87|261.99|265.47|262.59|265.47|262.59|264.87|261.99|0
1651510390000|2022-05-02 16:53:10|265.32|262.44|266.15|263.27|266.15|263.27|265.32|262.44|0
1651510400000|2022-05-02 16:53:20|266.22|263.34|265.4|262.52|266.22|263.34|265.17|262.29|0
1651510410000|2022-05-02 16:53:30|265.7|262.82|266.37|263.49|266.37|263.49|265.7|262.82|0
1651510420000|2022-05-02 16:53:40|266.97|264.09|266.22|263.34|266.97|264.09|266.22|263.34|0
1651510430000|2022-05-02 16:53:50|266.52|263.64|266.82|263.94|266.82|263.94|266.52|263.64|0
1651510440000|2022-05-02 16:54:00|267.12|264.24|268.63|265.75|268.63|265.75|267.12|264.24|0
1651510450000|2022-05-02 16:54:10|269.08|266.2|268.93|266.05|269.08|266.2|268.78|265.9|0
1651510460000|2022-05-02 16:54:20|268.63|265.75|269.01|266.13|269.08|266.2|268.63|265.75|0
1651510470000|2022-05-02 16:54:30|269.23|266.35|268.63|265.75|269.23|266.35|268.63|265.75|0
1651510480000|2022-05-02 16:54:40|268.48|265.6|268.78|265.9|268.93|266.05|268.48|265.6|0
1651510490000|2022-05-02 16:54:50|268.86|265.98|268.48|265.6|268.86|265.98|268.48|265.6|0
1651510500000|2022-05-02 16:55:00|268.33|265.45|269.08|266.2|269.08|266.2|268.33|265.45|0
1651510510000|2022-05-02 16:55:10|268.93|266.05|269.23|266.35|269.23|266.35|268.93|266.05|0
1651510520000|2022-05-02 16:55:20|269.08|266.2|269.99|267.11|269.99|267.11|268.93|266.05|0
1651510530000|2022-05-02 16:55:30|269.69|266.81|268.93|266.05|269.69|266.81|268.63|265.75|0
1651510540000|2022-05-02 16:55:40|268.18|265.3|267.87|264.99|268.18|265.3|267.87|264.99|0
1651510550000|2022-05-02 16:55:50|268.33|265.45|266.52|263.64|268.33|265.45|266.52|263.64|0
1651510560000|2022-05-02 16:56:00|266.07|263.19|265.47|262.59|266.52|263.64|265.47|262.59|0
1651510570000|2022-05-02 16:56:10|265.62|262.74|265.92|263.04|265.92|263.04|265.32|262.44|0
1651510580000|2022-05-02 16:56:20|265.62|262.74|266.37|263.49|266.37|263.49|265.62|262.74|0
1651510590000|2022-05-02 16:56:30|267.42|264.54|268.17|265.29|268.17|265.29|267.42|264.54|0
1651510600000|2022-05-02 16:56:40|268.33|265.45|267.57|264.69|268.33|265.45|267.57|264.69|0
1651510610000|2022-05-02 16:56:50|267.27|264.39|267.57|264.69|267.57|264.69|267.12|264.24|0
1651510620000|2022-05-02 16:57:00|267.12|264.24|267.57|264.69|268.02|265.14|266.97|264.09|0
1651510630000|2022-05-02 16:57:10|267.72|264.84|267.87|264.99|267.87|264.99|267.72|264.84|0
1651510640000|2022-05-02 16:57:20|268.02|265.14|268.32|265.44|268.4|265.52|268.02|265.14|0
1651510650000|2022-05-02 16:57:30|268.02|265.14|267.8|264.92|268.02|265.14|267.57|264.69|0
1651510660000|2022-05-02 16:57:40|267.27|264.39|267.57|264.69|267.87|264.99|267.12|264.24|0
1651510670000|2022-05-02 16:57:50|268.02|265.14|269.08|266.2|269.08|266.2|268.02|265.14|0
1651510680000|2022-05-02 16:58:00|268.78|265.9|269.69|266.81|269.84|266.96|268.78|265.9|0
1651510690000|2022-05-02 16:58:10|269.53|266.65|270.44|267.56|270.75|267.87|269.53|266.65|0
1651510700000|2022-05-02 16:58:20|269.99|267.11|270.98|268.1|271.05|268.17|269.99|267.11|0
1651510710000|2022-05-02 16:58:30|271.51|268.63|271.51|268.63|271.51|268.63|271.36|268.48|0
1651510720000|2022-05-02 16:58:40|271.96|269.08|271.05|268.17|271.96|269.08|271.05|268.17|0
1651510730000|2022-05-02 16:58:50|271.2|268.32|270.9|268.02|271.36|268.48|270.9|268.02|0
1651510740000|2022-05-02 16:59:00|270.83|267.95|272.57|269.69|272.57|269.69|270.83|267.95|0
1651510750000|2022-05-02 16:59:10|272.88|270|273.49|270.61|273.49|270.61|272.88|270|0
1651510760000|2022-05-02 16:59:20|273.03|270.15|272.57|269.69|273.03|270.15|272.57|269.69|0
1651510770000|2022-05-02 16:59:30|272.12|269.24|271.81|268.93|272.12|269.24|271.81|268.93|0
1651510780000|2022-05-02 16:59:40|272.12|269.24|271.89|269.01|272.12|269.24|271.89|269.01|0
1651510790000|2022-05-02 16:59:50|271.81|268.93|271.66|268.78|271.96|269.08|271.66|268.78|0
1651510800000|2022-05-02 17:00:00|271.96|269.08|271.35|268.47|271.96|269.08|271.35|268.47|0
1651510810000|2022-05-02 17:00:10|271.2|268.32|271.96|269.08|271.96|269.08|271.2|268.32|0
1651510820000|2022-05-02 17:00:20|271.66|268.78|272.12|269.24|272.12|269.24|271.2|268.32|0
1651510830000|2022-05-02 17:00:30|271.96|269.08|272.12|269.24|272.27|269.39|271.96|269.08|0
1651510840000|2022-05-02 17:00:40|272.27|269.39|272.12|269.24|272.27|269.39|272.12|269.24|0
1651510850000|2022-05-02 17:00:50|272.27|269.39|271.96|269.08|272.27|269.39|271.81|268.93|0
1651510860000|2022-05-02 17:01:00|271.51|268.63|271.96|269.08|272.12|269.24|271.51|268.63|0
1651510870000|2022-05-02 17:01:10|272.12|269.24|273.07|270.19|273.23|270.35|271.66|268.78|0
1651510880000|2022-05-02 17:01:20|273.23|270.35|273.68|270.8|273.68|270.8|273.23|270.35|0
1651510890000|2022-05-02 17:01:30|273.53|270.65|273.07|270.19|273.68|270.8|273.07|270.19|0
1651510900000|2022-05-02 17:01:40|273.61|270.73|272.31|269.43|274.29|271.41|272.31|269.43|0
1651510910000|2022-05-02 17:01:50|271.71|268.83|272.01|269.13|272.01|269.13|271.71|268.83|0
1651510920000|2022-05-02 17:02:00|272.16|269.28|273.07|270.19|273.07|270.19|271.86|268.98|0
1651510930000|2022-05-02 17:02:10|273.38|270.5|273.46|270.58|273.46|270.58|273.38|270.5|0
1651510940000|2022-05-02 17:02:20|273.53|270.65|273.38|270.5|273.53|270.65|273.07|270.19|0
1651510950000|2022-05-02 17:02:30|273.68|270.8|273.53|270.65|273.68|270.8|273.53|270.65|0
1651510960000|2022-05-02 17:02:40|273.68|270.8|274.14|271.26|274.14|271.26|273.68|270.8|0
1651510970000|2022-05-02 17:02:50|274.29|271.41|275.05|272.17|275.05|272.17|274.29|271.41|0
1651510980000|2022-05-02 17:03:00|274.9|272.02|275.51|272.63|275.51|272.63|274.9|272.02|0
1651510990000|2022-05-02 17:03:10|275.66|272.78|276.27|273.39|276.27|273.39|275.66|272.78|0
1651511000000|2022-05-02 17:03:20|275.97|273.09|277.35|274.47|277.35|274.47|275.97|273.09|0
1651511010000|2022-05-02 17:03:30|277.19|274.31|277.35|274.47|277.35|274.47|277.19|274.31|0
1651511020000|2022-05-02 17:03:40|277.5|274.62|277.96|275.08|277.96|275.08|277.5|274.62|0
1651511030000|2022-05-02 17:03:50|277.65|274.77|278.11|275.23|278.11|275.23|277.5|274.62|0
1651511040000|2022-05-02 17:04:00|278.27|275.39|278.58|275.7|278.88|276|278.27|275.39|0
1651511050000|2022-05-02 17:04:10|278.42|275.54|278.88|276|278.88|276|278.42|275.54|0
1651511060000|2022-05-02 17:04:20|279.04|276.16|279.04|276.16|279.04|276.16|278.88|276|0
1651511070000|2022-05-02 17:04:30|278.73|275.85|278.11|275.23|278.73|275.85|278.11|275.23|0
1651511080000|2022-05-02 17:04:40|278.27|275.39|277.81|274.93|278.27|275.39|277.65|274.77|0
1651511090000|2022-05-02 17:04:50|277.19|274.31|276.89|274.01|277.19|274.31|276.89|274.01|0
1651511100000|2022-05-02 17:05:00|276.73|273.85|276.89|274.01|277.5|274.62|276.73|273.85|0
1651511110000|2022-05-02 17:05:10|276.73|273.85|275.81|272.93|276.73|273.85|275.81|272.93|0
1651511120000|2022-05-02 17:05:20|275.36|272.48|274.59|271.71|275.36|272.48|274.59|271.71|0
1651511130000|2022-05-02 17:05:30|274.74|271.86|275.05|272.17|275.05|272.17|274.74|271.86|0
1651511140000|2022-05-02 17:05:40|275.66|272.78|275.36|272.48|275.66|272.78|275.2|272.32|0
1651511150000|2022-05-02 17:05:50|275.05|272.17|275.51|272.63|275.51|272.63|275.05|272.17|0
1651511160000|2022-05-02 17:06:00|276.12|273.24|272.81|269.93|276.12|273.24|272.81|269.93|0
1651511170000|2022-05-02 17:06:10|275.62|272.74|275.47|272.59|275.62|272.74|275.32|272.44|0
1651511180000|2022-05-02 17:06:20|275.62|272.74|275.16|272.28|275.62|272.74|275.16|272.28|0
1651511190000|2022-05-02 17:06:30|275.62|272.74|275.62|272.74|275.7|272.82|275.62|272.74|0
1651511200000|2022-05-02 17:06:40|275.78|272.9|275.62|272.74|275.78|272.9|275.62|272.74|0
1651511210000|2022-05-02 17:06:50|275.78|272.9|275.78|272.9|275.78|272.9|275.78|272.9|0
1651511220000|2022-05-02 17:07:00|276.08|273.2|275.47|272.59|276.08|273.2|275.47|272.59|0
1651511230000|2022-05-02 17:07:10|275.62|272.74|275.24|272.36|275.62|272.74|275.24|272.36|0
1651511240000|2022-05-02 17:07:20|274.86|271.98|273.64|270.76|274.86|271.98|273.64|270.76|0
1651511250000|2022-05-02 17:07:30|273.33|270.45|273.33|270.45|273.48|270.6|273.33|270.45|0
1651511260000|2022-05-02 17:07:40|273.18|270.3|272.27|269.39|273.18|270.3|272.27|269.39|0
1651511270000|2022-05-02 17:07:50|272.42|269.54|272.11|269.23|272.42|269.54|271.66|268.78|0
1651511280000|2022-05-02 17:08:00|273.03|270.15|271.2|268.32|273.03|270.15|271.2|268.32|0
1651511290000|2022-05-02 17:08:10|271.05|268.17|268.18|265.3|271.05|268.17|268.18|265.3|0
1651511300000|2022-05-02 17:08:20|268.63|265.75|268.33|265.45|268.63|265.75|268.11|265.23|0
1651511310000|2022-05-02 17:08:30|268.48|265.6|269.23|266.35|269.69|266.81|268.48|265.6|0
1651511320000|2022-05-02 17:08:40|269.54|266.66|269.23|266.35|269.54|266.66|269.23|266.35|0
1651511330000|2022-05-02 17:08:50|269.39|266.51|269.99|267.11|269.99|267.11|269.39|266.51|0
1651511340000|2022-05-02 17:09:00|270.9|268.02|271.13|268.25|271.13|268.25|270.6|267.72|0
1651511350000|2022-05-02 17:09:10|271.2|268.32|271.66|268.78|271.66|268.78|271.2|268.32|0
1651511360000|2022-05-02 17:09:20|271.5|268.62|272.49|269.61|272.49|269.61|271.5|268.62|0
1651511370000|2022-05-02 17:09:30|272.26|269.38|272.57|269.69|272.57|269.69|272.11|269.23|0
1651511380000|2022-05-02 17:09:40|270.14|267.26|269.08|266.2|270.14|267.26|268.78|265.9|0
1651511390000|2022-05-02 17:09:50|269.84|266.96|270.59|267.71|270.75|267.87|269.84|266.96|0
1651511400000|2022-05-02 17:10:00|271.05|268.17|270.9|268.02|271.05|268.17|270.59|267.71|0
1651511410000|2022-05-02 17:10:10|271.05|268.17|271.66|268.78|271.66|268.78|271.05|268.17|0
1651511420000|2022-05-02 17:10:20|271.5|268.62|271.35|268.47|271.66|268.78|271.35|268.47|0
1651511430000|2022-05-02 17:10:30|271.66|268.78|270.59|267.71|271.66|268.78|270.59|267.71|0
1651511440000|2022-05-02 17:10:40|270.22|267.34|269.08|266.2|270.22|267.34|269.08|266.2|0
1651511450000|2022-05-02 17:10:50|267.58|264.7|266.37|263.49|267.58|264.7|266.37|263.49|0
1651511460000|2022-05-02 17:11:00|266.67|263.79|266.67|263.79|266.67|263.79|266.22|263.34|0
1651511470000|2022-05-02 17:11:10|266.82|263.94|267.69|264.81|268.14|265.26|266.82|263.94|0
1651511480000|2022-05-02 17:11:20|267.99|265.11|267.62|264.74|268.29|265.41|267.17|264.29|0
1651511490000|2022-05-02 17:11:30|267.92|265.04|267.62|264.74|267.92|265.04|267.47|264.59|0
1651511500000|2022-05-02 17:11:40|267.92|265.04|267.77|264.89|268.07|265.19|267.77|264.89|0
1651511510000|2022-05-02 17:11:50|267.92|265.04|268.07|265.19|268.07|265.19|267.92|265.04|0
1651511520000|2022-05-02 17:12:00|268.15|265.27|268.22|265.34|268.22|265.34|268.07|265.19|0
1651511530000|2022-05-02 17:12:10|268.07|265.19|268.67|265.79|268.67|265.79|268.07|265.19|0
1651511540000|2022-05-02 17:12:20|269.13|266.25|268.37|265.49|269.13|266.25|268.37|265.49|0
1651511550000|2022-05-02 17:12:30|268.98|266.1|269.13|266.25|269.13|266.25|268.98|266.1|0
1651511560000|2022-05-02 17:12:40|268.98|266.1|269.28|266.4|269.58|266.7|268.98|266.1|0
1651511570000|2022-05-02 17:12:50|269.73|266.85|270.03|267.15|270.18|267.3|269.73|266.85|0
1651511580000|2022-05-02 17:13:00|270.49|267.61|270.49|267.61|270.64|267.76|270.49|267.61|0
1651511590000|2022-05-02 17:13:10|270.64|267.76|270.34|267.46|270.94|268.06|270.34|267.46|0
1651511600000|2022-05-02 17:13:20|269.88|267|270.03|267.15|270.18|267.3|269.88|267|0
1651511610000|2022-05-02 17:13:30|269.43|266.55|270.18|267.3|270.18|267.3|269.43|266.55|0
1651511620000|2022-05-02 17:13:40|270.34|267.46|270.64|267.76|270.79|267.91|270.34|267.46|0
1651511630000|2022-05-02 17:13:50|271.09|268.21|269.88|267|271.09|268.21|269.88|267|0
1651511640000|2022-05-02 17:14:00|270.64|267.76|271.09|268.21|271.09|268.21|270.64|267.76|0
1651511650000|2022-05-02 17:14:10|270.49|267.61|270.64|267.76|270.64|267.76|270.49|267.61|0
1651511660000|2022-05-02 17:14:20|270.79|267.91|269.81|266.93|270.79|267.91|269.81|266.93|0
1651511670000|2022-05-02 17:14:30|269.88|267|269.43|266.55|269.88|267|269.43|266.55|0
1651511680000|2022-05-02 17:14:40|269.58|266.7|269.43|266.55|269.58|266.7|269.12|266.24|0
1651511690000|2022-05-02 17:14:50|268.67|265.79|267.77|264.89|268.67|265.79|267.62|264.74|0
1651511700000|2022-05-02 17:15:00|267.92|265.04|267.77|264.89|268.52|265.64|267.77|264.89|0
1651511710000|2022-05-02 17:15:10|268.22|265.34|268.82|265.94|268.82|265.94|268.22|265.34|0
1651511720000|2022-05-02 17:15:20|269.12|266.24|268.82|265.94|269.12|266.24|268.37|265.49|0
1651511730000|2022-05-02 17:15:30|269.28|266.4|269.43|266.55|269.43|266.55|269.28|266.4|0
1651511740000|2022-05-02 17:15:40|268.82|265.94|268.97|266.09|269.27|266.39|268.82|265.94|0
1651511750000|2022-05-02 17:15:50|268.67|265.79|268.52|265.64|268.67|265.79|268.52|265.64|0
1651511760000|2022-05-02 17:16:00|268.37|265.49|269.27|266.39|269.27|266.39|268.37|265.49|0
1651511770000|2022-05-02 17:16:10|269.43|266.55|267.63|264.75|269.43|266.55|267.63|264.75|0
1651511780000|2022-05-02 17:16:20|268.09|265.21|268.54|265.66|268.77|265.89|268.09|265.21|0
1651511790000|2022-05-02 17:16:30|268.69|265.81|268.47|265.59|268.69|265.81|268.39|265.51|0
1651511800000|2022-05-02 17:16:40|268.54|265.66|269.3|266.42|269.3|266.42|268.54|265.66|0
1651511810000|2022-05-02 17:16:50|269.15|266.27|269.6|266.72|269.6|266.72|268.99|266.11|0
1651511820000|2022-05-02 17:17:00|270.05|267.17|270.21|267.33|270.21|267.33|269.83|266.95|0
1651511830000|2022-05-02 17:17:10|270.36|267.48|271.27|268.39|271.27|268.39|270.36|267.48|0
1651511840000|2022-05-02 17:17:20|270.97|268.09|270.97|268.09|271.27|268.39|270.97|268.09|0
1651511850000|2022-05-02 17:17:30|270.81|267.93|270.66|267.78|270.81|267.93|270.36|267.48|0
1651511860000|2022-05-02 17:17:40|270.97|268.09|271.42|268.54|271.57|268.69|270.97|268.09|0
1651511870000|2022-05-02 17:17:50|271.12|268.24|270.97|268.09|271.42|268.54|270.97|268.09|0
1651511880000|2022-05-02 17:18:00|271.12|268.24|271.12|268.24|271.5|268.62|271.12|268.24|0
1651511890000|2022-05-02 17:18:10|271.27|268.39|270.51|267.63|271.27|268.39|270.51|267.63|0
1651511900000|2022-05-02 17:18:20|270.21|267.33|269.14|266.26|270.21|267.33|268.92|266.04|0
1651511910000|2022-05-02 17:18:30|269.9|267.02|270.2|267.32|270.21|267.33|269.9|267.02|0
1651511920000|2022-05-02 17:18:40|270.51|267.63|270.96|268.08|271.12|268.24|270.51|267.63|0
1651511930000|2022-05-02 17:18:50|270.81|267.93|270.51|267.63|270.81|267.93|270.51|267.63|0
1651511940000|2022-05-02 17:19:00|270.2|267.32|269.9|267.02|270.36|267.48|269.9|267.02|0
1651511950000|2022-05-02 17:19:10|269.83|266.95|269.9|267.02|269.9|267.02|269.29|266.41|0
1651511960000|2022-05-02 17:19:20|270.2|267.32|270.51|267.63|270.74|267.86|270.2|267.32|0
1651511970000|2022-05-02 17:19:30|270.05|267.17|270.36|267.48|270.36|267.48|270.05|267.17|0
1651511980000|2022-05-02 17:19:40|270.2|267.32|269.6|266.72|270.2|267.32|269.6|266.72|0
1651511990000|2022-05-02 17:19:50|269.29|266.41|269.9|267.02|269.9|267.02|269.29|266.41|0
1651512000000|2022-05-02 17:20:00|269.45|266.57|271.5|268.62|271.5|268.62|269.45|266.57|0
1651512010000|2022-05-02 17:20:10|271.42|268.54|271.42|268.54|271.57|268.69|271.42|268.54|0
1651512020000|2022-05-02 17:20:20|270.96|268.08|270.36|267.48|271.12|268.24|270.36|267.48|0
1651512030000|2022-05-02 17:20:30|270.2|267.32|271.19|268.31|271.27|268.39|270.2|267.32|0
1651512040000|2022-05-02 17:20:40|271.42|268.54|271.8|268.92|271.88|269|271.42|268.54|0
1651512050000|2022-05-02 17:20:50|271.88|269|271.11|268.23|271.88|269|271.11|268.23|0
1651512060000|2022-05-02 17:21:00|270.81|267.93|271.42|268.54|271.42|268.54|270.81|267.93|0
1651512070000|2022-05-02 17:21:10|271.57|268.69|272.18|269.3|272.18|269.3|271.57|268.69|0
1651512080000|2022-05-02 17:21:20|272.03|269.15|271.88|269|272.03|269.15|271.57|268.69|0
1651512090000|2022-05-02 17:21:30|271.72|268.84|272.18|269.3|272.18|269.3|271.72|268.84|0
1651512100000|2022-05-02 17:21:40|272.03|269.15|272.87|269.99|272.87|269.99|272.03|269.15|0
1651512110000|2022-05-02 17:21:50|272.79|269.91|272.33|269.45|272.79|269.91|272.33|269.45|0
1651512120000|2022-05-02 17:22:00|272.18|269.3|272.48|269.6|272.48|269.6|271.42|268.54|0
1651512130000|2022-05-02 17:22:10|271.87|268.99|273.1|270.22|273.1|270.22|271.87|268.99|0
1651512140000|2022-05-02 17:22:20|272.79|269.91|273.25|270.37|273.25|270.37|272.79|269.91|0
1651512150000|2022-05-02 17:22:30|273.02|270.14|272.79|269.91|273.02|270.14|272.79|269.91|0
1651512160000|2022-05-02 17:22:40|272.64|269.76|272.79|269.91|272.94|270.06|272.64|269.76|0
1651512170000|2022-05-02 17:22:50|272.72|269.84|272.33|269.45|272.72|269.84|272.33|269.45|0
1651512180000|2022-05-02 17:23:00|272.03|269.15|272.79|269.91|272.79|269.91|271.87|268.99|0
1651512190000|2022-05-02 17:23:10|272.64|269.76|272.48|269.6|272.79|269.91|272.48|269.6|0
1651512200000|2022-05-02 17:23:20|271.87|268.99|272.48|269.6|272.48|269.6|271.87|268.99|0
1651512210000|2022-05-02 17:23:30|272.64|269.76|272.03|269.15|272.64|269.76|272.03|269.15|0
1651512220000|2022-05-02 17:23:40|271.72|268.84|271.57|268.69|271.72|268.84|271.42|268.54|0
1651512230000|2022-05-02 17:23:50|271.87|268.99|272.33|269.45|272.33|269.45|271.87|268.99|0
1651512240000|2022-05-02 17:24:00|272.56|269.68|272.94|270.06|272.94|270.06|272.48|269.6|0
1651512250000|2022-05-02 17:24:10|272.64|269.76|273.25|270.37|273.25|270.37|272.64|269.76|0
1651512260000|2022-05-02 17:24:20|273.55|270.67|273.55|270.67|273.86|270.98|273.55|270.67|0
1651512270000|2022-05-02 17:24:30|273.86|270.98|273.25|270.37|273.86|270.98|273.25|270.37|0
1651512280000|2022-05-02 17:24:40|273.4|270.52|273.86|270.98|273.86|270.98|273.4|270.52|0
1651512290000|2022-05-02 17:24:50|274.01|271.13|274.16|271.28|274.16|271.28|273.86|270.98|0
1651512300000|2022-05-02 17:25:00|273.7|270.82|274.16|271.28|274.16|271.28|273.7|270.82|0
1651512310000|2022-05-02 17:25:10|274.01|271.13|273.7|270.82|274.01|271.13|273.7|270.82|0
1651512320000|2022-05-02 17:25:20|273.09|270.21|272.63|269.75|273.09|270.21|272.63|269.75|0
1651512330000|2022-05-02 17:25:30|271.26|268.38|271.19|268.31|271.26|268.38|270.5|267.62|0
1651512340000|2022-05-02 17:25:40|271.26|268.38|272.18|269.3|272.18|269.3|271.26|268.38|0
1651512350000|2022-05-02 17:25:50|272.33|269.45|271.95|269.07|272.41|269.53|271.95|269.07|0
1651512360000|2022-05-02 17:26:00|271.87|268.99|272.18|269.3|272.33|269.45|271.87|268.99|0
1651512370000|2022-05-02 17:26:10|271.87|268.99|271.57|268.69|272.18|269.3|271.57|268.69|0
1651512380000|2022-05-02 17:26:20|271.41|268.53|270.96|268.08|271.41|268.53|270.5|267.62|0
1651512390000|2022-05-02 17:26:30|270.81|267.93|270.96|268.08|271.26|268.38|270.73|267.85|0
1651512400000|2022-05-02 17:26:40|271.57|268.69|271.87|268.99|271.87|268.99|271.57|268.69|0
1651512410000|2022-05-02 17:26:50|271.57|268.69|271.26|268.38|271.57|268.69|270.96|268.08|0
1651512420000|2022-05-02 17:27:00|271.41|268.53|271.11|268.23|271.41|268.53|271.11|268.23|0
1651512430000|2022-05-02 17:27:10|271.57|268.69|283.68|280.8|283.68|280.8|271.57|268.69|0
1651512440000|2022-05-02 17:27:20|283.83|280.95|272.82|269.94|284.13|281.25|272.36|269.48|0
1651512450000|2022-05-02 17:27:30|272.9|270.02|273.28|270.4|273.28|270.4|272.82|269.94|0
1651512460000|2022-05-02 17:27:40|273.43|270.55|273.58|270.7|273.74|270.86|273.43|270.55|0
1651512470000|2022-05-02 17:27:50|273.71|270.83|273.87|270.99|273.87|270.99|273.71|270.83|0
1651512480000|2022-05-02 17:28:00|273.1|270.22|272.34|269.46|273.1|270.22|272.34|269.46|0
1651512490000|2022-05-02 17:28:10|272.95|270.07|273.25|270.37|273.25|270.37|272.8|269.92|0
1651512500000|2022-05-02 17:28:20|273.71|270.83|273.41|270.53|273.87|270.99|273.41|270.53|0
1651512510000|2022-05-02 17:28:30|273.33|270.45|274.02|271.14|274.02|271.14|273.1|270.22|0
1651512520000|2022-05-02 17:28:40|274.33|271.45|274.79|271.91|274.79|271.91|274.02|271.14|0
1651512530000|2022-05-02 17:28:50|275.09|272.21|275.4|272.52|275.55|272.67|275.09|272.21|0
1651512540000|2022-05-02 17:29:00|275.25|272.37|276.17|273.29|276.32|273.44|275.25|272.37|0
1651512550000|2022-05-02 17:29:10|275.94|273.06|274.71|271.83|275.94|273.06|274.71|271.83|0
1651512560000|2022-05-02 17:29:20|274.94|272.06|274.63|271.75|275.09|272.21|274.63|271.75|0
1651512570000|2022-05-02 17:29:30|274.79|271.91|275.09|272.21|275.25|272.37|274.79|271.91|0
1651512580000|2022-05-02 17:29:40|274.94|272.06|273.71|270.83|274.94|272.06|273.71|270.83|0
1651512590000|2022-05-02 17:29:50|273.87|270.99|273.56|270.68|273.87|270.99|273.56|270.68|0
1651512600000|2022-05-02 17:30:00|274.02|271.14|274.02|271.14|274.33|271.45|274.02|271.14|0
1651512610000|2022-05-02 17:30:10|274.17|271.29|275.4|272.52|275.4|272.52|274.17|271.29|0
1651512620000|2022-05-02 17:30:20|275.33|272.45|274.17|271.29|275.33|272.45|274.17|271.29|0
1651512630000|2022-05-02 17:30:30|273.71|270.83|272.34|269.46|273.71|270.83|272.18|269.3|0
1651512640000|2022-05-02 17:30:40|272.49|269.61|272.18|269.3|272.49|269.61|272.18|269.3|0
1651512650000|2022-05-02 17:30:50|272.34|269.46|272.18|269.3|272.34|269.46|272.18|269.3|0
1651512660000|2022-05-02 17:31:00|271.65|268.77|270.05|267.17|271.65|268.77|270.05|267.17|0
1651512670000|2022-05-02 17:31:10|270.66|267.78|271.27|268.39|271.27|268.39|270.66|267.78|0
1651512680000|2022-05-02 17:31:20|271.42|268.54|272.18|269.3|272.18|269.3|271.42|268.54|0
1651512690000|2022-05-02 17:31:30|272.42|269.54|272.26|269.38|272.49|269.61|272.26|269.38|0
1651512700000|2022-05-02 17:31:40|272.18|269.3|271.42|268.54|272.18|269.3|271.42|268.54|0
1651512710000|2022-05-02 17:31:50|271.73|268.85|272.18|269.3|272.34|269.46|271.73|268.85|0
1651512720000|2022-05-02 17:32:00|272.34|269.46|272.18|269.3|272.34|269.46|272.03|269.15|0
1651512730000|2022-05-02 17:32:10|272.34|269.46|272.79|269.91|272.95|270.07|272.34|269.46|0
1651512740000|2022-05-02 17:32:20|272.41|269.53|273.1|270.22|273.1|270.22|272.41|269.53|0
1651512750000|2022-05-02 17:32:30|272.79|269.91|273.71|270.83|273.71|270.83|272.79|269.91|0
1651512760000|2022-05-02 17:32:40|273.86|270.98|273.79|270.91|274.17|271.29|273.79|270.91|0
1651512770000|2022-05-02 17:32:50|274.02|271.14|273.86|270.98|274.02|271.14|273.71|270.83|0
1651512780000|2022-05-02 17:33:00|274.02|271.14|274.63|271.75|274.63|271.75|274.02|271.14|0
1651512790000|2022-05-02 17:33:10|274.78|271.9|274.78|271.9|274.78|271.9|274.63|271.75|0
1651512800000|2022-05-02 17:33:20|274.94|272.06|275.55|272.67|275.7|272.82|274.94|272.06|0
1651512810000|2022-05-02 17:33:30|275.24|272.36|275.7|272.82|275.7|272.82|275.24|272.36|0
1651512820000|2022-05-02 17:33:40|275.86|272.98|275.7|272.82|275.86|272.98|275.7|272.82|0
1651512830000|2022-05-02 17:33:50|275.86|272.98|276.32|273.44|276.32|273.44|275.7|272.82|0
1651512840000|2022-05-02 17:34:00|276.47|273.59|276.32|273.44|276.63|273.75|276.32|273.44|0
1651512850000|2022-05-02 17:34:10|276.01|273.13|275.86|272.98|276.01|273.13|275.7|272.82|0
1651512860000|2022-05-02 17:34:20|276.01|273.13|276.63|273.75|276.63|273.75|276.01|273.13|0
1651512870000|2022-05-02 17:34:30|276.78|273.9|275.86|272.98|276.78|273.9|275.86|272.98|0
1651512880000|2022-05-02 17:34:40|276.16|273.28|276.78|273.9|276.78|273.9|276.16|273.28|0
1651512890000|2022-05-02 17:34:50|276.63|273.75|276.63|273.75|276.63|273.75|276.32|273.44|0
1651512900000|2022-05-02 17:35:00|277.09|274.21|276.47|273.59|277.09|274.21|276.47|273.59|0
1651512910000|2022-05-02 17:35:10|276.01|273.13|275.7|272.82|276.78|273.9|275.7|272.82|0
1651512920000|2022-05-02 17:35:20|276.47|273.59|276.93|274.05|276.93|274.05|276.47|273.59|0
1651512930000|2022-05-02 17:35:30|277.09|274.21|277.24|274.36|277.24|274.36|277.09|274.21|0
1651512940000|2022-05-02 17:35:40|276.93|274.05|277.24|274.36|277.24|274.36|276.93|274.05|0
1651512950000|2022-05-02 17:35:50|277.09|274.21|276.78|273.9|277.55|274.67|276.78|273.9|0
1651512960000|2022-05-02 17:36:00|276.63|273.75|276.78|273.9|277.09|274.21|276.63|273.75|0
1651512970000|2022-05-02 17:36:10|276.93|274.05|276.01|273.13|276.93|274.05|275.86|272.98|0
1651512980000|2022-05-02 17:36:20|275.78|272.9|274.78|271.9|275.78|272.9|274.78|271.9|0
1651512990000|2022-05-02 17:36:30|274.47|271.59|275.39|272.51|275.39|272.51|274.47|271.59|0
1651513000000|2022-05-02 17:36:40|275.86|272.98|275.86|272.98|275.86|272.98|275.7|272.82|0
1651513010000|2022-05-02 17:36:50|275.55|272.67|274.78|271.9|275.55|272.67|274.78|271.9|0
1651513020000|2022-05-02 17:37:00|275.24|272.36|274.78|271.9|275.24|272.36|274.78|271.9|0
1651513030000|2022-05-02 17:37:10|275.09|272.21|274.93|272.05|275.39|272.51|274.93|272.05|0
1651513040000|2022-05-02 17:37:20|275.24|272.36|275.55|272.67|275.55|272.67|275.24|272.36|0
1651513050000|2022-05-02 17:37:30|275.24|272.36|275.39|272.51|275.55|272.67|275.24|272.36|0
1651513060000|2022-05-02 17:37:40|275.7|272.82|275.55|272.67|275.85|272.97|275.55|272.67|0
1651513070000|2022-05-02 17:37:50|275.7|272.82|274.78|271.9|275.7|272.82|274.78|271.9|0
1651513080000|2022-05-02 17:38:00|275.09|272.21|276.16|273.28|276.16|273.28|275.09|272.21|0
1651513090000|2022-05-02 17:38:10|275.7|272.82|275.55|272.67|275.7|272.82|275.24|272.36|0
1651513100000|2022-05-02 17:38:20|275.7|272.82|276.01|273.13|276.01|273.13|275.39|272.51|0
1651513110000|2022-05-02 17:38:30|276.32|273.44|276.78|273.9|276.78|273.9|276.32|273.44|0
1651513120000|2022-05-02 17:38:40|277.24|274.36|277.24|274.36|277.24|274.36|276.78|273.9|0
1651513130000|2022-05-02 17:38:50|277.09|274.21|276.62|273.74|277.24|274.36|276.62|273.74|0
1651513140000|2022-05-02 17:39:00|276.32|273.44|276.93|274.05|276.93|274.05|276.32|273.44|0
1651513150000|2022-05-02 17:39:10|277.24|274.36|277.39|274.51|277.7|274.82|277.24|274.36|0
1651513160000|2022-05-02 17:39:20|277.86|274.98|277.39|274.51|277.86|274.98|277.39|274.51|0
1651513170000|2022-05-02 17:39:30|278.48|275.6|278.01|275.13|278.48|275.6|278.01|275.13|0
1651513180000|2022-05-02 17:39:40|277.86|274.98|277.55|274.67|277.86|274.98|277.55|274.67|0
1651513190000|2022-05-02 17:39:50|278.17|275.29|277.39|274.51|278.48|275.6|277.39|274.51|0
1651513200000|2022-05-02 17:40:00|277.7|274.82|276.16|273.28|277.7|274.82|276.16|273.28|0
1651513210000|2022-05-02 17:40:10|275.24|272.36|276.39|273.51|276.39|273.51|275.24|272.36|0
1651513220000|2022-05-02 17:40:20|277.08|274.2|276.78|273.9|277.08|274.2|276.78|273.9|0
1651513230000|2022-05-02 17:40:30|277.08|274.2|277.08|274.2|277.08|274.2|276.93|274.05|0
1651513240000|2022-05-02 17:40:40|276.62|273.74|277.72|274.84|278.49|275.61|276.62|273.74|0
1651513250000|2022-05-02 17:40:50|277.41|274.53|277.08|274.2|277.41|274.53|276.93|274.05|0
1651513260000|2022-05-02 17:41:00|276.62|273.74|277.23|274.35|277.39|274.51|276.62|273.74|0
1651513270000|2022-05-02 17:41:10|277.08|274.2|276.47|273.59|277.08|274.2|276.47|273.59|0
1651513280000|2022-05-02 17:41:20|276.93|274.05|277.23|274.35|277.23|274.35|276.47|273.59|0
1651513290000|2022-05-02 17:41:30|277.08|274.2|276.77|273.89|277.08|274.2|276.77|273.89|0
1651513300000|2022-05-02 17:41:40|277.31|274.43|276.99|274.11|277.39|274.51|276.99|274.11|0
1651513310000|2022-05-02 17:41:50|277.15|274.27|277.9|275.02|277.9|275.02|277.15|274.27|0
1651513320000|2022-05-02 17:42:00|277.83|274.95|277.35|274.47|277.83|274.95|277.05|274.17|0
1651513330000|2022-05-02 17:42:10|277.66|274.78|277.51|274.63|277.81|274.93|277.51|274.63|0
1651513340000|2022-05-02 17:42:20|277.35|274.47|277.43|274.55|277.66|274.78|277.35|274.47|0
1651513350000|2022-05-02 17:42:30|277.2|274.32|277.59|274.71|277.59|274.71|277.2|274.32|0
1651513360000|2022-05-02 17:42:40|277.81|274.93|277.51|274.63|278.12|275.24|277.51|274.63|0
1651513370000|2022-05-02 17:42:50|277.97|275.09|277.51|274.63|277.97|275.09|277.51|274.63|0
1651513380000|2022-05-02 17:43:00|277.81|274.93|277.74|274.86|278.2|275.32|277.74|274.86|0
1651513390000|2022-05-02 17:43:10|277.81|274.93|278.43|275.55|278.43|275.55|277.81|274.93|0
1651513400000|2022-05-02 17:43:20|277.97|275.09|277.35|274.47|278.12|275.24|277.35|274.47|0
1651513410000|2022-05-02 17:43:30|277.66|274.78|278.12|275.24|278.12|275.24|277.66|274.78|0
1651513420000|2022-05-02 17:43:40|277.66|274.78|277.35|274.47|277.66|274.78|277.35|274.47|0
1651513430000|2022-05-02 17:43:50|277.2|274.32|276.89|274.01|277.2|274.32|276.89|274.01|0
1651513440000|2022-05-02 17:44:00|276.58|273.7|277.43|274.55|277.43|274.55|276.58|273.7|0
1651513450000|2022-05-02 17:44:10|277.28|274.4|277.97|275.09|277.97|275.09|277.28|274.4|0
1651513460000|2022-05-02 17:44:20|277.81|274.93|277.81|274.93|278.12|275.24|277.81|274.93|0
1651513470000|2022-05-02 17:44:30|278.12|275.24|278.43|275.55|278.43|275.55|278.05|275.17|0
1651513480000|2022-05-02 17:44:40|278.58|275.7|280.83|277.95|280.83|277.95|278.58|275.7|0
1651513490000|2022-05-02 17:44:50|280.75|277.87|281.06|278.18|281.06|278.18|280.75|277.87|0
1651513500000|2022-05-02 17:45:00|280.44|277.56|280.28|277.4|280.59|277.71|279.82|276.94|0
1651513510000|2022-05-02 17:45:10|280.59|277.71|280.28|277.4|280.75|277.87|280.28|277.4|0
1651513520000|2022-05-02 17:45:20|280.13|277.25|280.28|277.4|280.28|277.4|280.13|277.25|0
1651513530000|2022-05-02 17:45:30|280.59|277.71|281.52|278.64|281.52|278.64|280.59|277.71|0
1651513540000|2022-05-02 17:45:40|281.6|278.72|281.68|278.8|281.99|279.11|281.6|278.72|0
1651513550000|2022-05-02 17:45:50|281.99|279.11|281.52|278.64|281.99|279.11|281.52|278.64|0
1651513560000|2022-05-02 17:46:00|281.83|278.95|282.14|279.26|282.14|279.26|281.67|278.79|0
1651513570000|2022-05-02 17:46:10|281.67|278.79|282.45|279.57|282.45|279.57|281.67|278.79|0
1651513580000|2022-05-02 17:46:20|282.61|279.73|282.76|279.88|282.76|279.88|282.61|279.73|0
1651513590000|2022-05-02 17:46:30|282.69|279.81|282.92|280.04|282.92|280.04|282.69|279.81|0
1651513600000|2022-05-02 17:46:40|283.23|280.35|283.23|280.35|283.39|280.51|283.23|280.35|0
1651513610000|2022-05-02 17:46:50|283.07|280.19|283.23|280.35|283.23|280.35|283.07|280.19|0
1651513620000|2022-05-02 17:47:00|282.92|280.04|284.01|281.13|284.01|281.13|282.92|280.04|0
1651513630000|2022-05-02 17:47:10|283.85|280.97|283.07|280.19|283.85|280.97|283.07|280.19|0
1651513640000|2022-05-02 17:47:20|282.61|279.73|282.45|279.57|282.61|279.73|282.3|279.42|0
1651513650000|2022-05-02 17:47:30|282.61|279.73|282.92|280.04|282.92|280.04|282.61|279.73|0
1651513660000|2022-05-02 17:47:40|283.23|280.35|283.85|280.97|283.85|280.97|283.23|280.35|0
1651513670000|2022-05-02 17:47:50|283.7|280.82|282.92|280.04|283.7|280.82|282.92|280.04|0
1651513680000|2022-05-02 17:48:00|283.23|280.35|284.32|281.44|284.32|281.44|283.23|280.35|0
1651513690000|2022-05-02 17:48:10|284.48|281.6|284.48|281.6|284.79|281.91|284.48|281.6|0
1651513700000|2022-05-02 17:48:20|284.63|281.75|284.48|281.6|284.79|281.91|284.48|281.6|0
1651513710000|2022-05-02 17:48:30|284.32|281.44|284.01|281.13|284.32|281.44|284.01|281.13|0
1651513720000|2022-05-02 17:48:40|284.16|281.28|282.29|279.41|284.16|281.28|282.29|279.41|0
1651513730000|2022-05-02 17:48:50|282.14|279.26|282.29|279.41|282.6|279.72|282.14|279.26|0
1651513740000|2022-05-02 17:49:00|282.45|279.57|282.76|279.88|283.07|280.19|282.45|279.57|0
1651513750000|2022-05-02 17:49:10|282.45|279.57|282.6|279.72|282.76|279.88|282.29|279.41|0
1651513760000|2022-05-02 17:49:20|283.07|280.19|283.46|280.58|283.46|280.58|283.07|280.19|0
1651513770000|2022-05-02 17:49:30|283.38|280.5|284.7|281.82|284.7|281.82|283.38|280.5|0
1651513780000|2022-05-02 17:49:40|284.86|281.98|285.33|282.45|285.33|282.45|284.86|281.98|0
1651513790000|2022-05-02 17:49:50|285.17|282.29|285.01|282.13|285.17|282.29|285.01|282.13|0
1651513800000|2022-05-02 17:50:00|285.17|282.29|285.17|282.29|285.33|282.45|285.17|282.29|0
1651513810000|2022-05-02 17:50:10|284.7|281.82|284.08|281.2|284.7|281.82|284.08|281.2|0
1651513820000|2022-05-02 17:50:20|284.55|281.67|284.94|282.06|285.01|282.13|284.55|281.67|0
1651513830000|2022-05-02 17:50:30|284.39|281.51|283.46|280.58|284.39|281.51|283.3|280.42|0
1651513840000|2022-05-02 17:50:40|284.39|281.51|283.61|280.73|284.39|281.51|283.61|280.73|0
1651513850000|2022-05-02 17:50:50|283.3|280.42|282.92|280.04|283.3|280.42|282.68|279.8|0
1651513860000|2022-05-02 17:51:00|282.99|280.11|284.39|281.51|284.39|281.51|282.99|280.11|0
1651513870000|2022-05-02 17:51:10|284.08|281.2|285.01|282.13|285.01|282.13|284.08|281.2|0
1651513880000|2022-05-02 17:51:20|284.86|281.98|285.17|282.29|285.17|282.29|284.7|281.82|0
1651513890000|2022-05-02 17:51:30|285.01|282.13|284.86|281.98|285.01|282.13|284.86|281.98|0
1651513900000|2022-05-02 17:51:40|284.94|282.06|284.55|281.67|285.01|282.13|284.55|281.67|0
1651513910000|2022-05-02 17:51:50|284.86|281.98|284.23|281.35|284.86|281.98|283.92|281.04|0
1651513920000|2022-05-02 17:52:00|283.92|281.04|283.61|280.73|283.92|281.04|283.61|280.73|0
1651513930000|2022-05-02 17:52:10|284.39|281.51|285.17|282.29|285.17|282.29|284.39|281.51|0
1651513940000|2022-05-02 17:52:20|284.7|281.82|284.54|281.66|284.7|281.82|284.54|281.66|0
1651513950000|2022-05-02 17:52:30|284.86|281.98|284.86|281.98|284.86|281.98|284.86|281.98|0
1651513960000|2022-05-02 17:52:40|285.01|282.13|284.39|281.51|285.01|282.13|284.39|281.51|0
1651513970000|2022-05-02 17:52:50|284.31|281.43|284.7|281.82|284.7|281.82|284.31|281.43|0
1651513980000|2022-05-02 17:53:00|284.86|281.98|285.32|282.44|285.32|282.44|284.7|281.82|0
1651513990000|2022-05-02 17:53:10|285.17|282.29|285.32|282.44|285.48|282.6|285.17|282.29|0
1651514000000|2022-05-02 17:53:20|285.01|282.13|285.17|282.29|285.32|282.44|284.86|281.98|0
1651514010000|2022-05-02 17:53:30|285.32|282.44|285.32|282.44|285.32|282.44|285.09|282.21|0
1651514020000|2022-05-02 17:53:40|285.95|283.07|285.72|282.84|285.95|283.07|285.72|282.84|0
1651514030000|2022-05-02 17:53:50|285.32|282.44|285.64|282.76|285.64|282.76|285.17|282.29|0
1651514040000|2022-05-02 17:54:00|285.48|282.6|285.95|283.07|285.95|283.07|285.48|282.6|0
1651514050000|2022-05-02 17:54:10|285.48|282.6|286.1|283.22|286.1|283.22|285.48|282.6|0
1651514060000|2022-05-02 17:54:20|285.63|282.75|285.17|282.29|285.79|282.91|285.17|282.29|0
1651514070000|2022-05-02 17:54:30|285.32|282.44|285.48|282.6|285.48|282.6|285.32|282.44|0
1651514080000|2022-05-02 17:54:40|285.32|282.44|285.48|282.6|285.48|282.6|285.32|282.44|0
1651514090000|2022-05-02 17:54:50|285.63|282.75|285.48|282.6|285.63|282.75|285.48|282.6|0
1651514100000|2022-05-02 17:55:00|284.85|281.97|285.32|282.44|285.32|282.44|284.85|281.97|0
1651514110000|2022-05-02 17:55:10|285.17|282.29|285.63|282.75|285.63|282.75|285.17|282.29|0
1651514120000|2022-05-02 17:55:20|285.32|282.44|285.01|282.13|285.32|282.44|285.01|282.13|0
1651514130000|2022-05-02 17:55:30|284.85|281.97|284.23|281.35|284.85|281.97|284.07|281.19|0
1651514140000|2022-05-02 17:55:40|284.07|281.19|281.9|279.02|284.07|281.19|281.75|278.87|0
1651514150000|2022-05-02 17:55:50|282.21|279.33|281.59|278.71|282.21|279.33|281.59|278.71|0
1651514160000|2022-05-02 17:56:00|281.9|279.02|283.14|280.26|283.14|280.26|281.9|279.02|0
1651514170000|2022-05-02 17:56:10|283.45|280.57|282.83|279.95|283.45|280.57|282.83|279.95|0
1651514180000|2022-05-02 17:56:20|282.99|280.11|283.07|280.19|283.07|280.19|282.99|280.11|0
1651514190000|2022-05-02 17:56:30|283.45|280.57|283.45|280.57|283.45|280.57|283.45|280.57|0
1651514200000|2022-05-02 17:56:40|283.53|280.65|283.61|280.73|283.61|280.73|282.99|280.11|0
1651514210000|2022-05-02 17:56:50|283.14|280.26|283.61|280.73|283.61|280.73|282.99|280.11|0
1651514220000|2022-05-02 17:57:00|283.76|280.88|284.07|281.19|284.23|281.35|283.76|280.88|0
1651514230000|2022-05-02 17:57:10|284.47|281.59|284.7|281.82|284.7|281.82|284.38|281.5|0
1651514240000|2022-05-02 17:57:20|283.76|280.88|283.92|281.04|283.92|281.04|283.76|280.88|0
1651514250000|2022-05-02 17:57:30|284.23|281.35|284.23|281.35|284.38|281.5|284.23|281.35|0
1651514260000|2022-05-02 17:57:40|283.45|280.57|283.14|280.26|283.45|280.57|282.98|280.1|0
1651514270000|2022-05-02 17:57:50|283.07|280.19|283.3|280.42|283.38|280.5|282.91|280.03|0
1651514280000|2022-05-02 17:58:00|283.14|280.26|284.07|281.19|284.07|281.19|283.14|280.26|0
1651514290000|2022-05-02 17:58:10|283.61|280.73|282.83|279.95|283.61|280.73|282.83|279.95|0
1651514300000|2022-05-02 17:58:20|282.98|280.1|283.14|280.26|283.14|280.26|282.67|279.79|0
1651514310000|2022-05-02 17:58:30|282.98|280.1|282.98|280.1|283.14|280.26|282.83|279.95|0
1651514320000|2022-05-02 17:58:40|283.45|280.57|283.14|280.26|283.45|280.57|282.98|280.1|0
1651514330000|2022-05-02 17:58:50|283.45|280.57|283.61|280.73|283.92|281.04|283.45|280.57|0
1651514340000|2022-05-02 17:59:00|283.45|280.57|282.67|279.79|283.45|280.57|282.67|279.79|0
1651514350000|2022-05-02 17:59:10|282.36|279.48|282.21|279.33|282.36|279.48|282.21|279.33|0
1651514360000|2022-05-02 17:59:20|282.36|279.48|283.29|280.41|283.29|280.41|282.36|279.48|0
1651514370000|2022-05-02 17:59:30|282.67|279.79|282.36|279.48|282.83|279.95|282.36|279.48|0
1651514380000|2022-05-02 17:59:40|282.21|279.33|282.44|279.56|282.44|279.56|282.21|279.33|0
1651514390000|2022-05-02 17:59:50|281.9|279.02|281.59|278.71|282.05|279.17|281.59|278.71|0
1651514400000|2022-05-02 18:00:00|282.05|279.17|282.05|279.17|282.05|279.17|282.05|279.17|0
1651514410000|2022-05-02 18:00:10|282.83|279.95|282.83|279.95|282.83|279.95|282.21|279.33|0
1651514420000|2022-05-02 18:00:20|283.29|280.41|283.92|281.04|284.07|281.19|283.29|280.41|0
1651514430000|2022-05-02 18:00:30|284.85|281.97|284.54|281.66|284.85|281.97|284.31|281.43|0
1651514440000|2022-05-02 18:00:40|284.23|281.35|284.23|281.35|284.69|281.81|284.23|281.35|0
1651514450000|2022-05-02 18:00:50|283.91|281.03|283.68|280.8|284.07|281.19|283.68|280.8|0
1651514460000|2022-05-02 18:01:00|283.91|281.03|283.6|280.72|283.91|281.03|283.6|280.72|0
1651514470000|2022-05-02 18:01:10|283.76|280.88|284.46|281.58|284.69|281.81|283.76|280.88|0
1651514480000|2022-05-02 18:01:20|284.54|281.66|284.69|281.81|284.85|281.97|284.54|281.66|0
1651514490000|2022-05-02 18:01:30|285.16|282.28|285.32|282.44|285.32|282.44|285.16|282.28|0
1651514500000|2022-05-02 18:01:40|284.85|281.97|285|282.12|285.16|282.28|284.85|281.97|0
1651514510000|2022-05-02 18:01:50|285.16|282.28|285.47|282.59|285.47|282.59|284.93|282.05|0
1651514520000|2022-05-02 18:02:00|284.69|281.81|283.91|281.03|284.69|281.81|283.91|281.03|0
1651514530000|2022-05-02 18:02:10|283.06|280.18|281.59|278.71|283.06|280.18|281.43|278.55|0
1651514540000|2022-05-02 18:02:20|281.43|278.55|281.12|278.24|281.43|278.55|280.97|278.09|0
1651514550000|2022-05-02 18:02:30|280.97|278.09|280.81|277.93|280.97|278.09|280.81|277.93|0
1651514560000|2022-05-02 18:02:40|280.97|278.09|280.5|277.62|280.97|278.09|280.12|277.24|0
1651514570000|2022-05-02 18:02:50|280.66|277.78|280.04|277.16|280.66|277.78|280.04|277.16|0
1651514580000|2022-05-02 18:03:00|280.19|277.31|280.19|277.31|280.19|277.31|280.04|277.16|0
1651514590000|2022-05-02 18:03:10|280.04|277.16|280.35|277.47|280.35|277.47|280.04|277.16|0
1651514600000|2022-05-02 18:03:20|280.12|277.24|280.35|277.47|280.35|277.47|280.04|277.16|0
1651514610000|2022-05-02 18:03:30|280.12|277.24|280.04|277.16|280.19|277.31|280.04|277.16|0
1651514620000|2022-05-02 18:03:40|279.11|276.23|279.27|276.39|279.58|276.7|279.11|276.23|0
1651514630000|2022-05-02 18:03:50|279.11|276.23|277.88|275|279.11|276.23|277.88|275|0
1651514640000|2022-05-02 18:04:00|278.19|275.31|278.65|275.77|278.81|275.93|278.19|275.31|0
1651514650000|2022-05-02 18:04:10|278.81|275.93|280.35|277.47|280.35|277.47|278.81|275.93|0
1651514660000|2022-05-02 18:04:20|280.19|277.31|279.88|277|280.35|277.47|279.88|277|0
1651514670000|2022-05-02 18:04:30|279.73|276.85|279.73|276.85|279.73|276.85|279.58|276.7|0
1651514680000|2022-05-02 18:04:40|279.42|276.54|278.96|276.08|279.42|276.54|278.96|276.08|0
1651514690000|2022-05-02 18:04:50|278.42|275.54|277.42|274.54|278.42|275.54|277.42|274.54|0
1651514700000|2022-05-02 18:05:00|276.96|274.08|278.04|275.16|278.04|275.16|276.96|274.08|0
1651514710000|2022-05-02 18:05:10|277.88|275|278.89|276.01|278.89|276.01|277.88|275|0
1651514720000|2022-05-02 18:05:20|278.96|276.08|278.96|276.08|279.73|276.85|278.96|276.08|0
1651514730000|2022-05-02 18:05:30|278.5|275.62|278.34|275.46|278.81|275.93|278.34|275.46|0
1651514740000|2022-05-02 18:05:40|278.04|275.16|277.73|274.85|278.19|275.31|277.73|274.85|0
1651514750000|2022-05-02 18:05:50|277.88|275|278.19|275.31|278.65|275.77|277.88|275|0
1651514760000|2022-05-02 18:06:00|277.88|275|278.04|275.16|278.34|275.46|277.88|275|0
1651514770000|2022-05-02 18:06:10|278.19|275.31|277.42|274.54|278.19|275.31|277.42|274.54|0
1651514780000|2022-05-02 18:06:20|277.12|274.24|276.58|273.7|277.12|274.24|276.2|273.32|0
1651514790000|2022-05-02 18:06:30|276.2|273.32|276.66|273.78|276.66|273.78|276.2|273.32|0
1651514800000|2022-05-02 18:06:40|276.5|273.62|276.2|273.32|276.5|273.62|276.2|273.32|0
1651514810000|2022-05-02 18:06:50|276.04|273.16|276.04|273.16|276.5|273.62|276.04|273.16|0
1651514820000|2022-05-02 18:07:00|274.97|272.09|274.82|271.94|274.97|272.09|274.52|271.64|0
1651514830000|2022-05-02 18:07:10|275.43|272.55|275.74|272.86|275.74|272.86|275.43|272.55|0
1651514840000|2022-05-02 18:07:20|275.28|272.4|275.13|272.25|275.43|272.55|275.13|272.25|0
1651514850000|2022-05-02 18:07:30|275.28|272.4|275.28|272.4|275.66|272.78|275.28|272.4|0
1651514860000|2022-05-02 18:07:40|275.36|272.48|275.58|272.7|275.58|272.7|275.28|272.4|0
1651514870000|2022-05-02 18:07:50|275.89|273.01|276.35|273.47|276.35|273.47|275.89|273.01|0
1651514880000|2022-05-02 18:08:00|276.5|273.62|277.73|274.85|277.73|274.85|276.5|273.62|0
1651514890000|2022-05-02 18:08:10|277.96|275.08|278.19|275.31|278.19|275.31|277.88|275|0
1651514900000|2022-05-02 18:08:20|278.34|275.46|278.8|275.92|279.04|276.16|278.34|275.46|0
1651514910000|2022-05-02 18:08:30|278.19|275.31|279.26|276.38|279.26|276.38|278.19|275.31|0
1651514920000|2022-05-02 18:08:40|279.42|276.54|279.11|276.23|279.57|276.69|279.11|276.23|0
1651514930000|2022-05-02 18:08:50|279.42|276.54|279.26|276.38|279.73|276.85|279.26|276.38|0
1651514940000|2022-05-02 18:09:00|279.88|277|280.5|277.62|280.5|277.62|279.88|277|0
1651514950000|2022-05-02 18:09:10|280.65|277.77|280.81|277.93|280.81|277.93|280.5|277.62|0
1651514960000|2022-05-02 18:09:20|281.12|278.24|281.27|278.39|281.43|278.55|281.12|278.24|0
1651514970000|2022-05-02 18:09:30|281.58|278.7|281.66|278.78|281.73|278.85|281.51|278.63|0
1651514980000|2022-05-02 18:09:40|281.73|278.85|281.82|278.94|282.2|279.32|281.73|278.85|0
1651514990000|2022-05-02 18:09:50|282.04|279.16|282.04|279.16|282.04|279.16|281.89|279.01|0
1651515000000|2022-05-02 18:10:00|282.2|279.32|281.89|279.01|282.2|279.32|281.89|279.01|0
1651515010000|2022-05-02 18:10:10|282.2|279.32|282.82|279.94|282.82|279.94|282.04|279.16|0
1651515020000|2022-05-02 18:10:20|282.51|279.63|281.73|278.85|282.51|279.63|281.73|278.85|0
1651515030000|2022-05-02 18:10:30|282.04|279.16|282.04|279.16|282.35|279.47|282.04|279.16|0
1651515040000|2022-05-02 18:10:40|282.35|279.47|281.73|278.85|282.35|279.47|281.73|278.85|0
1651515050000|2022-05-02 18:10:50|282.2|279.32|282.04|279.16|282.2|279.32|281.73|278.85|0
1651515060000|2022-05-02 18:11:00|282.82|279.94|282.82|279.94|282.82|279.94|282.51|279.63|0
1651515070000|2022-05-02 18:11:10|282.66|279.78|282.35|279.47|282.66|279.78|282.35|279.47|0
1651515080000|2022-05-02 18:11:20|282.82|279.94|282.66|279.78|282.97|280.09|282.66|279.78|0
1651515090000|2022-05-02 18:11:30|283.44|280.56|283.6|280.72|283.91|281.03|283.44|280.56|0
1651515100000|2022-05-02 18:11:40|283.44|280.56|283.59|280.71|283.91|281.03|283.44|280.56|0
1651515110000|2022-05-02 18:11:50|283.83|280.95|283.91|281.03|283.91|281.03|283.75|280.87|0
1651515120000|2022-05-02 18:12:00|284.22|281.34|285.15|282.27|285.15|282.27|284.22|281.34|0
1651515130000|2022-05-02 18:12:10|285.31|282.43|285.78|282.9|285.78|282.9|285.23|282.35|0
1651515140000|2022-05-02 18:12:20|286.01|283.13|287.18|284.3|287.18|284.3|286.01|283.13|0
1651515150000|2022-05-02 18:12:30|287.27|284.39|287.5|284.62|287.5|284.62|287.27|284.39|0
1651515160000|2022-05-02 18:12:40|287.42|284.54|287.34|284.46|287.65|284.77|287.34|284.46|0
1651515170000|2022-05-02 18:12:50|287.03|284.15|287.18|284.3|287.18|284.3|286.71|283.83|0
1651515180000|2022-05-02 18:13:00|286.71|283.83|287.5|284.62|287.81|284.93|286.71|283.83|0
1651515190000|2022-05-02 18:13:10|287.81|284.93|287.81|284.93|287.81|284.93|287.65|284.77|0
1651515200000|2022-05-02 18:13:20|287.65|284.77|288.28|285.4|288.28|285.4|287.65|284.77|0
1651515210000|2022-05-02 18:13:30|288.75|285.87|289.22|286.34|289.38|286.5|288.75|285.87|0
1651515220000|2022-05-02 18:13:40|289.38|286.5|289.85|286.97|289.85|286.97|289.38|286.5|0
1651515230000|2022-05-02 18:13:50|290.17|287.29|290.33|287.45|290.33|287.45|290.17|287.29|0
1651515240000|2022-05-02 18:14:00|290.17|287.29|290.33|287.45|290.48|287.6|290.17|287.29|0
1651515250000|2022-05-02 18:14:10|290.17|287.29|290.64|287.76|290.64|287.76|290.17|287.29|0
1651515260000|2022-05-02 18:14:20|290.48|287.6|290.33|287.45|290.48|287.6|290.33|287.45|0
1651515270000|2022-05-02 18:14:30|290.57|287.69|290.8|287.92|290.8|287.92|290.57|287.69|0
1651515280000|2022-05-02 18:14:40|290.41|287.53|290.48|287.6|290.64|287.76|290.33|287.45|0
1651515290000|2022-05-02 18:14:50|290.17|287.29|290.64|287.76|290.64|287.76|290.01|287.13|0
1651515300000|2022-05-02 18:15:00|290.33|287.45|290.64|287.76|290.8|287.92|290.33|287.45|0
1651515310000|2022-05-02 18:15:10|291.12|288.24|290.01|287.13|291.12|288.24|290.01|287.13|0
1651515320000|2022-05-02 18:15:20|290.33|287.45|291.12|288.24|291.12|288.24|290.33|287.45|0
1651515330000|2022-05-02 18:15:30|291.43|288.55|291.75|288.87|291.75|288.87|291.43|288.55|0
1651515340000|2022-05-02 18:15:40|291.83|288.95|292.22|289.34|292.22|289.34|291.83|288.95|0
1651515350000|2022-05-02 18:15:50|292.38|289.5|292.54|289.66|292.78|289.9|291.91|289.03|0
1651515360000|2022-05-02 18:16:00|292.38|289.5|291.91|289.03|292.38|289.5|291.91|289.03|0
1651515370000|2022-05-02 18:16:10|292.22|289.34|292.22|289.34|292.54|289.66|292.22|289.34|0
1651515380000|2022-05-02 18:16:20|293.76|290.88|293.76|290.88|293.76|290.88|293.6|290.72|0
1651515390000|2022-05-02 18:16:30|293.44|290.56|293.44|290.56|293.92|291.04|292.97|290.09|0
1651515400000|2022-05-02 18:16:40|293.37|290.49|293.13|290.25|293.37|290.49|293.13|290.25|0
1651515410000|2022-05-02 18:16:50|293.12|290.24|292.81|289.93|293.12|290.24|292.18|289.3|0
1651515420000|2022-05-02 18:17:00|293.28|290.4|293.76|290.88|294.07|291.19|293.28|290.4|0
1651515430000|2022-05-02 18:17:10|293.6|290.72|293.44|290.56|293.6|290.72|293.28|290.4|0
1651515440000|2022-05-02 18:17:20|293.28|290.4|293.44|290.56|293.44|290.56|293.28|290.4|0
1651515450000|2022-05-02 18:17:30|293.28|290.4|292.18|289.3|293.28|290.4|291.95|289.07|0
1651515460000|2022-05-02 18:17:40|292.34|289.46|292.97|290.09|292.97|290.09|292.34|289.46|0
1651515470000|2022-05-02 18:17:50|292.65|289.77|292.18|289.3|292.65|289.77|292.18|289.3|0
1651515480000|2022-05-02 18:18:00|292.42|289.54|292.34|289.46|292.49|289.61|292.18|289.3|0
1651515490000|2022-05-02 18:18:10|292.18|289.3|292.02|289.14|292.18|289.3|291.71|288.83|0
1651515500000|2022-05-02 18:18:20|292.18|289.3|292.18|289.3|292.49|289.61|292.18|289.3|0
1651515510000|2022-05-02 18:18:30|292.49|289.61|291.55|288.67|292.49|289.61|291.55|288.67|0
1651515520000|2022-05-02 18:18:40|291.86|288.98|292.49|289.61|292.49|289.61|291.86|288.98|0
1651515530000|2022-05-02 18:18:50|292.65|289.77|292.65|289.77|292.81|289.93|292.65|289.77|0
1651515540000|2022-05-02 18:19:00|293.12|290.24|293.28|290.4|293.28|290.4|293.12|290.24|0
1651515550000|2022-05-02 18:19:10|293.12|290.24|293.6|290.72|293.6|290.72|293.12|290.24|0
1651515560000|2022-05-02 18:19:20|294.07|291.19|294.07|291.19|294.07|291.19|293.91|291.03|0
1651515570000|2022-05-02 18:19:30|291.3|288.42|293.36|290.48|293.36|290.48|291.3|288.42|0
1651515580000|2022-05-02 18:19:40|294.21|291.33|294.37|291.49|294.37|291.49|294.21|291.33|0
1651515590000|2022-05-02 18:19:50|294.21|291.33|294.05|291.17|294.21|291.33|294.05|291.17|0
1651515600000|2022-05-02 18:20:00|293.89|291.01|293.42|290.54|293.89|291.01|292.94|290.06|0
1651515610000|2022-05-02 18:20:10|293.18|290.3|294.29|291.41|294.29|291.41|293.18|290.3|0
1651515620000|2022-05-02 18:20:20|294.37|291.49|294.52|291.64|294.68|291.8|294.37|291.49|0
1651515630000|2022-05-02 18:20:30|295|292.12|294.37|291.49|295|292.12|294.21|291.33|0
1651515640000|2022-05-02 18:20:40|294.21|291.33|294.37|291.49|294.52|291.64|294.21|291.33|0
1651515650000|2022-05-02 18:20:50|294.68|291.8|294.52|291.64|294.68|291.8|294.37|291.49|0
1651515660000|2022-05-02 18:21:00|294.68|291.8|293.89|291.01|294.68|291.8|293.89|291.01|0
1651515670000|2022-05-02 18:21:10|293.97|291.09|293.26|290.38|293.97|291.09|293.26|290.38|0
1651515680000|2022-05-02 18:21:20|292.55|289.67|294.05|291.17|294.05|291.17|292.47|289.59|0
1651515690000|2022-05-02 18:21:30|293.73|290.85|294.21|291.33|294.52|291.64|293.73|290.85|0
1651515700000|2022-05-02 18:21:40|293.42|290.54|292.94|290.06|293.42|290.54|292.94|290.06|0
1651515710000|2022-05-02 18:21:50|293.1|290.22|292.79|289.91|293.1|290.22|292.79|289.91|0
1651515720000|2022-05-02 18:22:00|291.05|288.17|289.49|286.61|291.05|288.17|289.49|286.61|0
1651515730000|2022-05-02 18:22:10|290.27|287.39|291.21|288.33|291.21|288.33|290.27|287.39|0
1651515740000|2022-05-02 18:22:20|291.84|288.96|291.84|288.96|292|289.12|291.84|288.96|0
1651515750000|2022-05-02 18:22:30|291.05|288.17|292|289.12|292|289.12|291.05|288.17|0
1651515760000|2022-05-02 18:22:40|291.84|288.96|292.63|289.75|292.63|289.75|291.84|288.96|0
1651515770000|2022-05-02 18:22:50|292.47|289.59|292|289.12|292.47|289.59|291.21|288.33|0
1651515780000|2022-05-02 18:23:00|292.63|289.75|291.45|288.57|292.63|289.75|291.45|288.57|0
1651515790000|2022-05-02 18:23:10|291.68|288.8|291.52|288.64|291.68|288.8|291.37|288.49|0
1651515800000|2022-05-02 18:23:20|291.05|288.17|290.27|287.39|291.05|288.17|290.27|287.39|0
1651515810000|2022-05-02 18:23:30|289.8|286.92|289.95|287.07|289.95|287.07|289.8|286.92|0
1651515820000|2022-05-02 18:23:40|289.25|286.37|289.33|286.45|289.33|286.45|289.17|286.29|0
1651515830000|2022-05-02 18:23:50|289.64|286.76|289.8|286.92|289.8|286.92|289.17|286.29|0
1651515840000|2022-05-02 18:24:00|290.11|287.23|290.9|288.02|290.9|288.02|290.11|287.23|0
1651515850000|2022-05-02 18:24:10|290.74|287.86|290.58|287.7|290.74|287.86|290.11|287.23|0
1651515860000|2022-05-02 18:24:20|290.04|287.16|289.8|286.92|290.04|287.16|289.64|286.76|0
1651515870000|2022-05-02 18:24:30|289.95|287.07|290.9|288.02|290.9|288.02|289.95|287.07|0
1651515880000|2022-05-02 18:24:40|290.74|287.86|290.11|287.23|290.74|287.86|290.11|287.23|0
1651515890000|2022-05-02 18:24:50|289.8|286.92|290.42|287.54|290.42|287.54|289.48|286.6|0
1651515900000|2022-05-02 18:25:00|290.98|288.1|290.58|287.7|290.98|288.1|290.58|287.7|0
1651515910000|2022-05-02 18:25:10|291.05|288.17|291.37|288.49|291.37|288.49|291.05|288.17|0
1651515920000|2022-05-02 18:25:20|291.92|289.04|292.94|290.06|292.94|290.06|291.92|289.04|0
1651515930000|2022-05-02 18:25:30|292.78|289.9|292.15|289.27|292.78|289.9|292.15|289.27|0
1651515940000|2022-05-02 18:25:40|291.99|289.11|292.08|289.2|292.31|289.43|291.99|289.11|0
1651515950000|2022-05-02 18:25:50|292.31|289.43|292.78|289.9|292.78|289.9|292.31|289.43|0
1651515960000|2022-05-02 18:26:00|293.26|290.38|293.26|290.38|293.26|290.38|292.47|289.59|0
1651515970000|2022-05-02 18:26:10|293.1|290.22|292.94|290.06|293.41|290.53|292.94|290.06|0
1651515980000|2022-05-02 18:26:20|292.71|289.83|291.68|288.8|292.71|289.83|291.68|288.8|0
1651515990000|2022-05-02 18:26:30|292.31|289.43|291.99|289.11|292.31|289.43|291.68|288.8|0
1651516000000|2022-05-02 18:26:40|292.08|289.2|291.52|288.64|292.08|289.2|291.52|288.64|0
1651516010000|2022-05-02 18:26:50|291.21|288.33|291.99|289.11|291.99|289.11|291.21|288.33|0
1651516020000|2022-05-02 18:27:00|291.68|288.8|291.84|288.96|291.84|288.96|291.68|288.8|0
1651516030000|2022-05-02 18:27:10|291.68|288.8|291.36|288.48|291.68|288.8|291.36|288.48|0
1651516040000|2022-05-02 18:27:20|291.29|288.41|290.74|287.86|291.36|288.48|290.74|287.86|0
1651516050000|2022-05-02 18:27:30|290.89|288.01|290.58|287.7|290.89|288.01|290.11|287.23|0
1651516060000|2022-05-02 18:27:40|290.42|287.54|290.11|287.23|290.42|287.54|290.11|287.23|0
1651516070000|2022-05-02 18:27:50|290.42|287.54|289.95|287.07|290.42|287.54|289.95|287.07|0
1651516080000|2022-05-02 18:28:00|289.79|286.91|290.42|287.54|290.58|287.7|289.79|286.91|0
1651516090000|2022-05-02 18:28:10|289.95|287.07|290.42|287.54|290.42|287.54|289.95|287.07|0
1651516100000|2022-05-02 18:28:20|290.74|287.86|291.21|288.33|291.52|288.64|290.74|287.86|0
1651516110000|2022-05-02 18:28:30|291.05|288.17|291.29|288.41|291.29|288.41|291.05|288.17|0
1651516120000|2022-05-02 18:28:40|291.21|288.33|291.21|288.33|291.83|288.95|291.21|288.33|0
1651516130000|2022-05-02 18:28:50|291.36|288.48|291.68|288.8|291.68|288.8|291.36|288.48|0
1651516140000|2022-05-02 18:29:00|290.89|288.01|290.73|287.85|290.89|288.01|290.58|287.7|0
1651516150000|2022-05-02 18:29:10|290.89|288.01|291.05|288.17|291.05|288.17|290.89|288.01|0
1651516160000|2022-05-02 18:29:20|291.52|288.64|291.05|288.17|291.52|288.64|291.05|288.17|0
1651516170000|2022-05-02 18:29:30|290.73|287.85|291.68|288.8|291.68|288.8|290.73|287.85|0
1651516180000|2022-05-02 18:29:40|291.05|288.17|291.36|288.48|291.36|288.48|290.73|287.85|0
1651516190000|2022-05-02 18:29:50|291.05|288.17|291.52|288.64|291.52|288.64|291.05|288.17|0
1651516200000|2022-05-02 18:30:00|291.36|288.48|292.46|289.58|292.46|289.58|291.36|288.48|0
1651516210000|2022-05-02 18:30:10|292.31|289.43|290.89|288.01|292.31|289.43|290.89|288.01|0
1651516220000|2022-05-02 18:30:20|291.52|288.64|292.15|289.27|292.15|289.27|291.05|288.17|0
1651516230000|2022-05-02 18:30:30|292.31|289.43|292.94|290.06|293.09|290.21|292.31|289.43|0
1651516240000|2022-05-02 18:30:40|292.78|289.9|293.25|290.37|293.25|290.37|292.78|289.9|0
1651516250000|2022-05-02 18:30:50|292.94|290.06|292.46|289.58|292.94|290.06|292.31|289.43|0
1651516260000|2022-05-02 18:31:00|291.83|288.95|291.05|288.17|291.83|288.95|290.81|287.93|0
1651516270000|2022-05-02 18:31:10|291.6|288.72|292.31|289.43|292.31|289.43|291.52|288.64|0
1651516280000|2022-05-02 18:31:20|291.99|289.11|292.46|289.58|292.46|289.58|291.83|288.95|0
1651516290000|2022-05-02 18:31:30|292.31|289.43|292.62|289.74|292.62|289.74|292.3|289.42|0
1651516300000|2022-05-02 18:31:40|292.3|289.42|292.3|289.42|292.78|289.9|292.15|289.27|0
1651516310000|2022-05-02 18:31:50|291.68|288.8|290.81|287.93|291.68|288.8|290.81|287.93|0
1651516320000|2022-05-02 18:32:00|290.89|288.01|290.73|287.85|290.89|288.01|290.73|287.85|0
1651516330000|2022-05-02 18:32:10|291.2|288.32|290.1|287.22|291.2|288.32|290.1|287.22|0
1651516340000|2022-05-02 18:32:20|289.95|287.07|289.95|287.07|290.26|287.38|289.87|286.99|0
1651516350000|2022-05-02 18:32:30|290.5|287.62|291.2|288.32|291.2|288.32|290.5|287.62|0
1651516360000|2022-05-02 18:32:40|290.26|287.38|290.42|287.54|290.42|287.54|289.32|286.44|0
1651516370000|2022-05-02 18:32:50|290.73|287.85|290.89|288.01|290.89|288.01|290.42|287.54|0
1651516380000|2022-05-02 18:33:00|291.05|288.17|290.73|287.85|291.2|288.32|290.73|287.85|0
1651516390000|2022-05-02 18:33:10|290.1|287.22|290.57|287.69|290.57|287.69|290.1|287.22|0
1651516400000|2022-05-02 18:33:20|290.1|287.22|289.63|286.75|290.26|287.38|289.63|286.75|0
1651516410000|2022-05-02 18:33:30|289.24|286.36|288.62|285.74|289.48|286.6|288.62|285.74|0
1651516420000|2022-05-02 18:33:40|288.54|285.66|288.07|285.19|288.85|285.97|288.07|285.19|0
1651516430000|2022-05-02 18:33:50|287.91|285.03|288.85|285.97|288.85|285.97|287.91|285.03|0
1651516440000|2022-05-02 18:34:00|289.32|286.44|289.01|286.13|289.87|286.99|289.01|286.13|0
1651516450000|2022-05-02 18:34:10|289.09|286.21|289.56|286.68|289.79|286.91|289.09|286.21|0
1651516460000|2022-05-02 18:34:20|289.32|286.44|289.01|286.13|289.32|286.44|288.85|285.97|0
1651516470000|2022-05-02 18:34:30|288.85|285.97|288.46|285.58|288.85|285.97|288.46|285.58|0
1651516480000|2022-05-02 18:34:40|288.54|285.66|288.85|285.97|288.85|285.97|288.38|285.5|0
1651516490000|2022-05-02 18:34:50|289.32|286.44|289.32|286.44|289.32|286.44|289.01|286.13|0
1651516500000|2022-05-02 18:35:00|289.48|286.6|290.26|287.38|290.57|287.69|289.48|286.6|0
1651516510000|2022-05-02 18:35:10|290.57|287.69|290.42|287.54|290.89|288.01|290.42|287.54|0
1651516520000|2022-05-02 18:35:20|290.26|287.38|291.51|288.63|291.51|288.63|290.26|287.38|0
1651516530000|2022-05-02 18:35:30|291.67|288.79|291.51|288.63|291.83|288.95|291.51|288.63|0
1651516540000|2022-05-02 18:35:40|291.83|288.95|291.51|288.63|291.83|288.95|291.36|288.48|0
1651516550000|2022-05-02 18:35:50|291.36|288.48|291.99|289.11|291.99|289.11|291.36|288.48|0
1651516560000|2022-05-02 18:36:00|292.14|289.26|292.62|289.74|293.09|290.21|292.14|289.26|0
1651516570000|2022-05-02 18:36:10|292.46|289.58|291.83|288.95|292.46|289.58|291.83|288.95|0
1651516580000|2022-05-02 18:36:20|292.23|289.35|292.93|290.05|293.09|290.21|292.23|289.35|0
1651516590000|2022-05-02 18:36:30|292.46|289.58|291.99|289.11|292.46|289.58|291.83|288.95|0
1651516600000|2022-05-02 18:36:40|292.14|289.26|293.09|290.21|293.09|290.21|292.14|289.26|0
1651516610000|2022-05-02 18:36:50|292.93|290.05|293.17|290.29|293.17|290.29|292.93|290.05|0
1651516620000|2022-05-02 18:37:00|293.09|290.21|293.25|290.37|293.4|290.52|293.09|290.21|0
1651516630000|2022-05-02 18:37:10|292.62|289.74|291.36|288.48|292.62|289.74|291.12|288.24|0
1651516640000|2022-05-02 18:37:20|291.67|288.79|292.54|289.66|292.54|289.66|291.67|288.79|0
1651516650000|2022-05-02 18:37:30|292.93|290.05|292.3|289.42|293.25|290.37|292.3|289.42|0
1651516660000|2022-05-02 18:37:40|292.46|289.58|291.75|288.87|292.46|289.58|291.67|288.79|0
1651516670000|2022-05-02 18:37:50|291.67|288.79|292.38|289.5|292.61|289.73|291.67|288.79|0
1651516680000|2022-05-02 18:38:00|292.14|289.26|291.67|288.79|293.09|290.21|291.67|288.79|0
1651516690000|2022-05-02 18:38:10|291.83|288.95|291.59|288.71|291.83|288.95|291.36|288.48|0
1651516700000|2022-05-02 18:38:20|291.2|288.32|291.2|288.32|291.51|288.63|291.2|288.32|0
1651516710000|2022-05-02 18:38:30|291.04|288.16|291.2|288.32|291.2|288.32|290.88|288|0
1651516720000|2022-05-02 18:38:40|290.41|287.53|289.47|286.59|290.41|287.53|289.47|286.59|0
1651516730000|2022-05-02 18:38:50|289|286.12|289|286.12|289|286.12|288.53|285.65|0
1651516740000|2022-05-02 18:39:00|288.85|285.97|288.53|285.65|289|286.12|288.53|285.65|0
1651516750000|2022-05-02 18:39:10|288.85|285.97|289.16|286.28|289.16|286.28|288.85|285.97|0
1651516760000|2022-05-02 18:39:20|289.79|286.91|290.1|287.22|290.1|287.22|289.79|286.91|0
1651516770000|2022-05-02 18:39:30|290.26|287.38|290.73|287.85|290.73|287.85|290.26|287.38|0
1651516780000|2022-05-02 18:39:40|291.04|288.16|291.2|288.32|291.2|288.32|291.04|288.16|0
1651516790000|2022-05-02 18:39:50|291.04|288.16|291.67|288.79|291.98|289.1|291.04|288.16|0
1651516800000|2022-05-02 18:40:00|291.35|288.47|291.35|288.47|291.51|288.63|291.2|288.32|0
1651516810000|2022-05-02 18:40:10|291.51|288.63|292.3|289.42|292.3|289.42|291.51|288.63|0
1651516820000|2022-05-02 18:40:20|292.77|289.89|292.14|289.26|292.77|289.89|292.14|289.26|0
1651516830000|2022-05-02 18:40:30|292.3|289.42|290.49|287.61|292.3|289.42|290.49|287.61|0
1651516840000|2022-05-02 18:40:40|290.41|287.53|290.41|287.53|290.57|287.69|289.78|286.9|0
1651516850000|2022-05-02 18:40:50|290.1|287.22|290.41|287.53|290.41|287.53|290.1|287.22|0
1651516860000|2022-05-02 18:41:00|291.35|288.47|291.67|288.79|291.67|288.79|291.2|288.32|0
1651516870000|2022-05-02 18:41:10|291.04|288.16|290.88|288|291.35|288.47|290.88|288|0
1651516880000|2022-05-02 18:41:20|291.2|288.32|291.75|288.87|291.98|289.1|291.2|288.32|0
1651516890000|2022-05-02 18:41:30|291.51|288.63|291.67|288.79|291.67|288.79|291.51|288.63|0
1651516900000|2022-05-02 18:41:40|291.98|289.1|291.67|288.79|292.22|289.34|291.67|288.79|0
1651516910000|2022-05-02 18:41:50|291.51|288.63|291.28|288.4|291.51|288.63|291.2|288.32|0
1651516920000|2022-05-02 18:42:00|291.2|288.32|290.72|287.84|291.2|288.32|290.41|287.53|0
1651516930000|2022-05-02 18:42:10|290.88|288|292.45|289.57|292.45|289.57|290.88|288|0
1651516940000|2022-05-02 18:42:20|292.14|289.26|292.61|289.73|292.61|289.73|292.06|289.18|0
1651516950000|2022-05-02 18:42:30|293.08|290.2|293.72|290.84|293.72|290.84|293.08|290.2|0
1651516960000|2022-05-02 18:42:40|294.19|291.31|294.82|291.94|294.82|291.94|294.19|291.31|0
1651516970000|2022-05-02 18:42:50|295.14|292.26|294.98|292.1|295.14|292.26|294.98|292.1|0
1651516980000|2022-05-02 18:43:00|295.3|292.42|295.93|293.05|296.25|293.37|295.3|292.42|0
1651516990000|2022-05-02 18:43:10|296.73|293.85|297.84|294.96|297.84|294.96|296.73|293.85|0
1651517000000|2022-05-02 18:43:20|297.68|294.8|298.32|295.44|298.32|295.44|297.68|294.8|0
1651517010000|2022-05-02 18:43:30|298.48|295.6|298.48|295.6|298.64|295.76|298.32|295.44|0
1651517020000|2022-05-02 18:43:40|298.64|295.76|298.96|296.08|298.96|296.08|298.64|295.76|0
1651517030000|2022-05-02 18:43:50|299.12|296.24|299.44|296.56|299.44|296.56|299.12|296.24|0
1651517040000|2022-05-02 18:44:00|299.28|296.4|298.8|295.92|299.6|296.72|298.8|295.92|0
1651517050000|2022-05-02 18:44:10|298.88|296|299.04|296.16|299.04|296.16|298.88|296|0
1651517060000|2022-05-02 18:44:20|299.28|296.4|298|295.12|299.28|296.4|298|295.12|0
1651517070000|2022-05-02 18:44:30|298.48|295.6|297.52|294.64|298.48|295.6|297.52|294.64|0
1651517080000|2022-05-02 18:44:40|297.2|294.32|297.36|294.48|297.36|294.48|297.2|294.32|0
1651517090000|2022-05-02 18:44:50|296.88|294|296.57|293.69|296.88|294|296.41|293.53|0
1651517100000|2022-05-02 18:45:00|295.61|292.73|296.09|293.21|296.09|293.21|295.61|292.73|0
1651517110000|2022-05-02 18:45:10|295.45|292.57|294.35|291.47|295.77|292.89|294.35|291.47|0
1651517120000|2022-05-02 18:45:20|294.82|291.94|294.03|291.15|295.3|292.42|294.03|291.15|0
1651517130000|2022-05-02 18:45:30|294.35|291.47|294.11|291.23|294.35|291.47|294.03|291.15|0
1651517140000|2022-05-02 18:45:40|292.87|289.99|289.87|286.99|292.87|289.99|289.87|286.99|0
1651517150000|2022-05-02 18:45:50|290.03|287.15|287.83|284.95|290.03|287.15|287.83|284.95|0
1651517160000|2022-05-02 18:46:00|287.99|285.11|287.36|284.48|288.15|285.27|287.36|284.48|0
1651517170000|2022-05-02 18:46:10|287.68|284.8|287.52|284.64|287.99|285.11|287.52|284.64|0
1651517180000|2022-05-02 18:46:20|287.21|284.33|288.77|285.89|288.77|285.89|287.21|284.33|0
1651517190000|2022-05-02 18:46:30|289.09|286.21|289.09|286.21|289.56|286.68|289.09|286.21|0
1651517200000|2022-05-02 18:46:40|289.24|286.36|289.4|286.52|289.4|286.52|289.09|286.21|0
1651517210000|2022-05-02 18:46:50|289.71|286.83|290.11|286.75|290.11|286.83|289.4|286.52|0
1651517220000|2022-05-02 18:47:00|290.27|286.91|289.64|286.28|290.27|286.91|289.64|286.28|0
1651517230000|2022-05-02 18:47:10|288.86|285.5|289.64|286.28|289.64|286.28|288.86|285.5|0
1651517240000|2022-05-02 18:47:20|289.8|286.44|289.64|286.28|290.42|287.06|289.64|286.28|0
1651517250000|2022-05-02 18:47:30|290.35|286.99|289.8|286.44|290.35|286.99|289.8|286.44|0
1651517260000|2022-05-02 18:47:40|289.95|286.59|289.95|286.59|289.95|286.59|289.8|286.44|0
1651517270000|2022-05-02 18:47:50|288.85|285.49|288.78|285.42|289.85|286.49|288.78|285.42|0
1651517280000|2022-05-02 18:48:00|289.09|285.73|289.79|286.43|290.41|287.05|289.09|285.73|0
1651517290000|2022-05-02 18:48:10|289.63|286.27|289.47|286.11|289.79|286.43|289.47|286.11|0
1651517300000|2022-05-02 18:48:20|289.16|285.8|290.1|286.74|290.1|286.74|289.16|285.8|0
1651517310000|2022-05-02 18:48:30|289.94|286.58|289.94|286.58|290.26|286.9|289.63|286.27|0
1651517320000|2022-05-02 18:48:40|290.26|286.9|289.94|286.58|290.26|286.9|289.94|286.58|0
1651517330000|2022-05-02 18:48:50|289.31|285.95|289.47|286.11|289.55|286.19|289.31|285.95|0
1651517340000|2022-05-02 18:49:00|289.94|286.58|289.63|286.27|289.94|286.58|289.31|285.95|0
1651517350000|2022-05-02 18:49:10|288.37|285.01|289|285.64|289|285.64|288.22|284.86|0
1651517360000|2022-05-02 18:49:20|289.47|286.11|289.16|285.8|289.47|286.11|289.16|285.8|0
1651517370000|2022-05-02 18:49:30|288.84|285.48|289.31|285.95|289.31|285.95|288.84|285.48|0
1651517380000|2022-05-02 18:49:40|289.08|285.72|289.47|286.11|289.47|286.11|289|285.64|0
1651517390000|2022-05-02 18:49:50|289.31|285.95|288.53|285.17|289.47|286.11|288.53|285.17|0
1651517400000|2022-05-02 18:50:00|288.37|285.01|288.37|285.01|288.69|285.33|288.37|285.01|0
1651517410000|2022-05-02 18:50:10|288.53|285.17|288.69|285.33|289.31|285.95|288.53|285.17|0
1651517420000|2022-05-02 18:50:20|289.55|286.19|290.1|286.74|290.57|287.21|289.55|286.19|0
1651517430000|2022-05-02 18:50:30|290.41|287.05|290.26|286.9|290.81|287.45|289.63|286.27|0
1651517440000|2022-05-02 18:50:40|290.73|287.37|290.73|287.37|291.12|287.76|290.73|287.37|0
1651517450000|2022-05-02 18:50:50|290.57|287.21|291.04|287.68|291.2|287.84|290.57|287.21|0
1651517460000|2022-05-02 18:51:00|291.36|288|291.83|288.47|292.78|289.42|291.36|288|0
1651517470000|2022-05-02 18:51:10|291.52|288.16|290.73|287.37|291.52|288.16|290.73|287.37|0
1651517480000|2022-05-02 18:51:20|290.97|287.61|291.67|288.31|291.83|288.47|290.97|287.61|0
1651517490000|2022-05-02 18:51:30|291.36|288|290.97|287.61|291.52|288.16|290.97|287.61|0
1651517500000|2022-05-02 18:51:40|290.88|287.52|290.1|286.74|291.12|287.76|289.94|286.58|0
1651517510000|2022-05-02 18:51:50|290.26|286.9|290.1|286.74|290.88|287.52|290.1|286.74|0
1651517520000|2022-05-02 18:52:00|290.25|286.89|291.2|287.84|291.2|287.84|290.25|286.89|0
1651517530000|2022-05-02 18:52:10|290.73|287.37|290.41|287.05|290.73|287.37|290.41|287.05|0
1651517540000|2022-05-02 18:52:20|290.57|287.21|290.34|286.98|291.2|287.84|290.34|286.98|0
1651517550000|2022-05-02 18:52:30|290.25|286.89|289.08|285.72|290.25|286.89|289.08|285.72|0
1651517560000|2022-05-02 18:52:40|288.53|285.17|288.21|284.85|288.84|285.48|288.14|284.78|0
1651517570000|2022-05-02 18:52:50|287.59|284.23|287.59|284.23|287.59|284.23|287.28|283.92|0
1651517580000|2022-05-02 18:53:00|287.12|283.76|287.43|284.07|287.43|284.07|287.12|283.76|0
1651517590000|2022-05-02 18:53:10|287.74|284.38|288.06|284.7|288.06|284.7|287.74|284.38|0
1651517600000|2022-05-02 18:53:20|287.28|283.92|287.43|284.07|287.43|284.07|287.12|283.76|0
1651517610000|2022-05-02 18:53:30|285.87|282.51|283.07|279.71|285.87|282.51|283.07|279.71|0
1651517620000|2022-05-02 18:53:40|282.61|279.25|283.07|279.71|283.46|280.1|282.46|279.1|0
1651517630000|2022-05-02 18:53:50|282.92|279.56|283.38|280.02|283.38|280.02|282.92|279.56|0
1651517640000|2022-05-02 18:54:00|283.23|279.87|284|280.64|284.63|281.27|283.23|279.87|0
1651517650000|2022-05-02 18:54:10|284.09|280.73|285.02|281.66|285.02|281.66|284.09|280.73|0
1651517660000|2022-05-02 18:54:20|285.4|282.04|284.63|281.27|285.56|282.2|284.63|281.27|0
1651517670000|2022-05-02 18:54:30|285.09|281.73|285.09|281.73|285.25|281.89|285.02|281.66|0
1651517680000|2022-05-02 18:54:40|285.33|281.97|284.94|281.58|285.4|282.04|284.94|281.58|0
1651517690000|2022-05-02 18:54:50|285.56|282.2|285.25|281.89|285.56|282.2|285.25|281.89|0
1651517700000|2022-05-02 18:55:00|285.71|282.35|284.78|281.42|285.71|282.35|284.78|281.42|0
1651517710000|2022-05-02 18:55:10|285.4|282.04|286.18|282.82|286.18|282.82|285.4|282.04|0
1651517720000|2022-05-02 18:55:20|286.03|282.67|286.02|282.66|286.03|282.67|285.79|282.43|0
1651517730000|2022-05-02 18:55:30|286.18|282.82|284.94|281.58|286.18|282.82|284.94|281.58|0
1651517740000|2022-05-02 18:55:40|284.86|281.5|285.71|282.35|285.71|282.35|284.86|281.5|0
1651517750000|2022-05-02 18:55:50|286.18|282.82|285.95|282.59|286.18|282.82|285.95|282.59|0
1651517760000|2022-05-02 18:56:00|286.18|282.82|286.73|283.37|286.73|283.37|286.18|282.82|0
1651517770000|2022-05-02 18:56:10|286.34|282.98|288.52|285.16|288.52|285.16|286.34|282.98|0
1651517780000|2022-05-02 18:56:20|287.74|284.38|287.9|284.54|287.9|284.54|287.74|284.38|0
1651517790000|2022-05-02 18:56:30|288.21|284.85|288.68|285.32|289.31|285.95|288.21|284.85|0
1651517800000|2022-05-02 18:56:40|289.31|285.95|289.47|286.11|289.47|286.11|289.31|285.95|0
1651517810000|2022-05-02 18:56:50|289.94|286.58|289.15|285.79|290.09|286.73|289.15|285.79|0
1651517820000|2022-05-02 18:57:00|289.62|286.26|290.57|287.21|290.57|287.21|289.62|286.26|0
1651517830000|2022-05-02 18:57:10|290.72|287.36|290.88|287.52|291.35|287.99|290.57|287.21|0
1651517840000|2022-05-02 18:57:20|289.94|286.58|289.78|286.42|289.94|286.58|289.62|286.26|0
1651517850000|2022-05-02 18:57:30|290.41|287.05|290.56|287.2|290.72|287.36|290.41|287.05|0
1651517860000|2022-05-02 18:57:40|290.72|287.36|290.72|287.36|290.72|287.36|290.56|287.2|0
1651517870000|2022-05-02 18:57:50|290.56|287.2|291.04|287.68|291.04|287.68|290.56|287.2|0
1651517880000|2022-05-02 18:58:00|291.19|287.83|291.83|288.47|292.14|288.78|291.19|287.83|0
1651517890000|2022-05-02 18:58:10|291.35|287.99|291.35|287.99|291.35|287.99|290.88|287.52|0
1651517900000|2022-05-02 18:58:20|290.8|287.44|291.51|288.15|291.51|288.15|290.8|287.44|0
1651517910000|2022-05-02 18:58:30|290.8|287.44|290.56|287.2|291.67|288.31|290.56|287.2|0
1651517920000|2022-05-02 18:58:40|290.41|287.05|290.09|286.73|290.41|287.05|290.09|286.73|0
1651517930000|2022-05-02 18:58:50|290.72|287.36|291.35|287.99|291.67|288.31|290.72|287.36|0
1651517940000|2022-05-02 18:59:00|291.51|288.15|290.72|287.36|291.67|288.31|290.72|287.36|0
1651517950000|2022-05-02 18:59:10|291.19|287.83|291.04|287.68|291.19|287.83|290.72|287.36|0
1651517960000|2022-05-02 18:59:20|291.35|287.99|292.61|289.25|292.61|289.25|291.35|287.99|0
1651517970000|2022-05-02 18:59:30|292.46|289.1|291.98|288.62|292.61|289.25|291.98|288.62|0
1651517980000|2022-05-02 18:59:40|291.67|288.31|291.35|287.99|291.67|288.31|291.35|287.99|0
1651517990000|2022-05-02 18:59:50|291.19|287.83|290.41|287.05|291.35|287.99|290.41|287.05|0
1651518000000|2022-05-02 19:00:00|290.25|286.89|287.43|284.07|290.25|286.89|287.43|284.07|0
1651518010000|2022-05-02 19:00:10|287.58|284.22|289.15|285.79|289.15|285.79|287.58|284.22|0
1651518020000|2022-05-02 19:00:20|288.83|285.47|288.99|285.63|289.15|285.79|288.83|285.47|0
1651518030000|2022-05-02 19:00:30|289.31|285.95|288.68|285.32|289.31|285.95|288.6|285.24|0
1651518040000|2022-05-02 19:00:40|288.36|285|286.64|283.28|288.36|285|286.64|283.28|0
1651518050000|2022-05-02 19:00:50|287.11|283.75|286.49|283.13|287.27|283.91|286.49|283.13|0
1651518060000|2022-05-02 19:01:00|286.64|283.28|285.86|282.5|287.11|283.75|285.86|282.5|0
1651518070000|2022-05-02 19:01:10|286.49|283.13|286.33|282.97|286.64|283.28|286.33|282.97|0
1651518080000|2022-05-02 19:01:20|287.27|283.91|287.74|284.38|287.74|284.38|287.27|283.91|0
1651518090000|2022-05-02 19:01:30|287.58|284.22|287.58|284.22|287.89|284.53|287.58|284.22|0
1651518100000|2022-05-02 19:01:40|287.11|283.75|286.96|283.6|287.11|283.75|286.18|282.82|0
1651518110000|2022-05-02 19:01:50|286.49|283.13|286.02|282.66|286.49|283.13|286.02|282.66|0
1651518120000|2022-05-02 19:02:00|286.41|283.05|287.58|284.22|287.58|284.22|286.41|283.05|0
1651518130000|2022-05-02 19:02:10|287.42|284.06|288.68|285.32|288.68|285.32|287.27|283.91|0
1651518140000|2022-05-02 19:02:20|288.52|285.16|289.15|285.79|289.15|285.79|287.82|284.46|0
1651518150000|2022-05-02 19:02:30|289.3|285.94|289.15|285.79|289.3|285.94|289.15|285.79|0
1651518160000|2022-05-02 19:02:40|289.77|286.41|288.83|285.47|289.77|286.41|288.83|285.47|0
1651518170000|2022-05-02 19:02:50|288.6|285.24|288.05|284.69|289.3|285.94|288.05|284.69|0
1651518180000|2022-05-02 19:03:00|289.15|285.79|287.89|284.53|289.15|285.79|287.89|284.53|0
1651518190000|2022-05-02 19:03:10|288.6|285.24|287.11|283.75|288.6|285.24|286.95|283.59|0
1651518200000|2022-05-02 19:03:20|286.17|282.81|285.4|282.04|286.8|283.44|285.4|282.04|0
1651518210000|2022-05-02 19:03:30|285.24|281.88|283.92|280.56|285.24|281.88|283.84|280.48|0
1651518220000|2022-05-02 19:03:40|284.62|281.26|285.55|282.19|285.55|282.19|284.62|281.26|0
1651518230000|2022-05-02 19:03:50|284.77|281.41|285.71|282.35|285.71|282.35|284.77|281.41|0
1651518240000|2022-05-02 19:04:00|285.55|282.19|285.01|281.65|285.55|282.19|284.62|281.26|0
1651518250000|2022-05-02 19:04:10|284.15|280.79|283.07|279.71|284.15|280.79|283.07|279.71|0
1651518260000|2022-05-02 19:04:20|282.45|279.09|281.14|277.78|282.45|279.09|281.14|277.78|0
1651518270000|2022-05-02 19:04:30|281.37|278.01|280.75|277.39|281.37|278.01|280.75|277.39|0
1651518280000|2022-05-02 19:04:40|282.14|278.78|283.22|279.86|283.22|279.86|282.14|278.78|0
1651518290000|2022-05-02 19:04:50|283.07|279.71|282.84|279.48|283.38|280.02|282.84|279.48|0
1651518300000|2022-05-02 19:05:00|282.29|278.93|281.83|278.47|282.29|278.93|281.67|278.31|0
1651518310000|2022-05-02 19:05:10|280.9|277.54|279.67|276.31|280.9|277.54|279.67|276.31|0
1651518320000|2022-05-02 19:05:20|279.36|276|280.06|276.7|280.06|276.7|279.36|276|0
1651518330000|2022-05-02 19:05:30|280.29|276.93|280.75|277.39|280.9|277.54|279.98|276.62|0
1651518340000|2022-05-02 19:05:40|280.29|276.93|280.75|277.39|280.75|277.39|280.13|276.77|0
1651518350000|2022-05-02 19:05:50|280.44|277.08|280.44|277.08|280.52|277.16|280.13|276.77|0
1651518360000|2022-05-02 19:06:00|280.59|277.23|281.06|277.7|281.06|277.7|280.13|276.77|0
1651518370000|2022-05-02 19:06:10|280.75|277.39|280.75|277.39|281.21|277.85|280.59|277.23|0
1651518380000|2022-05-02 19:06:20|281.06|277.7|280.44|277.08|281.06|277.7|280.44|277.08|0
1651518390000|2022-05-02 19:06:30|280.28|276.92|280.59|277.23|280.59|277.23|280.28|276.92|0
1651518400000|2022-05-02 19:06:40|280.28|276.92|280.75|277.39|280.9|277.54|280.28|276.92|0
1651518410000|2022-05-02 19:06:50|281.29|277.93|280.44|277.08|281.29|277.93|280.44|277.08|0
1651518420000|2022-05-02 19:07:00|280.52|277.16|279.98|276.62|280.52|277.16|279.67|276.31|0
1651518430000|2022-05-02 19:07:10|280.13|276.77|280.06|276.7|280.13|276.77|279.67|276.31|0
1651518440000|2022-05-02 19:07:20|279.36|276|278.29|274.93|279.36|276|278.29|274.93|0
1651518450000|2022-05-02 19:07:30|278.13|274.77|278.21|274.85|278.21|274.85|277.83|274.47|0
1651518460000|2022-05-02 19:07:40|277.98|274.62|278.75|275.39|278.75|275.39|277.91|274.55|0
1651518470000|2022-05-02 19:07:50|279.36|276|280.28|276.92|280.28|276.92|279.36|276|0
1651518480000|2022-05-02 19:08:00|280.59|277.23|281.52|278.16|281.52|278.16|280.59|277.23|0
1651518490000|2022-05-02 19:08:10|281.67|278.31|281.6|278.24|281.67|278.31|281.36|278|0
1651518500000|2022-05-02 19:08:20|282.75|279.39|282.29|278.93|283.22|279.86|282.29|278.93|0
1651518510000|2022-05-02 19:08:30|281.91|278.55|281.21|277.85|281.91|278.55|280.9|277.54|0
1651518520000|2022-05-02 19:08:40|280.75|277.39|280.75|277.39|280.83|277.47|280.52|277.16|0
1651518530000|2022-05-02 19:08:50|280.83|277.47|280.9|277.54|280.9|277.54|280.74|277.38|0
1651518540000|2022-05-02 19:09:00|280.44|277.08|279.67|276.31|280.44|277.08|279.44|276.08|0
1651518550000|2022-05-02 19:09:10|279.05|275.69|279.05|275.69|279.05|275.69|278.75|275.39|0
1651518560000|2022-05-02 19:09:20|278.44|275.08|277.52|274.16|278.44|275.08|277.52|274.16|0
1651518570000|2022-05-02 19:09:30|277.67|274.31|275.54|272.18|277.67|274.31|275.54|272.18|0
1651518580000|2022-05-02 19:09:40|273.71|270.35|274.02|270.66|274.02|270.66|273.18|269.82|0
1651518590000|2022-05-02 19:09:50|274.55|271.19|275.23|271.87|275.23|271.87|274.55|271.19|0
1651518600000|2022-05-02 19:10:00|275.54|272.18|273.11|269.75|275.54|272.18|273.11|269.75|0
1651518610000|2022-05-02 19:10:10|273.41|270.05|272.35|268.99|273.41|270.05|272.05|268.69|0
1651518620000|2022-05-02 19:10:20|272.05|268.69|272.58|269.22|272.58|269.22|272.05|268.69|0
1651518630000|2022-05-02 19:10:30|272.35|268.99|273.41|270.05|273.41|270.05|272.35|268.99|0
1651518640000|2022-05-02 19:10:40|272.8|269.44|273.56|270.2|273.79|270.43|272.8|269.44|0
1651518650000|2022-05-02 19:10:50|273.41|270.05|273.94|270.58|273.94|270.58|273.41|270.05|0
1651518660000|2022-05-02 19:11:00|273.41|270.05|272.95|269.59|274.01|270.65|272.95|269.59|0
1651518670000|2022-05-02 19:11:10|272.8|269.44|270.09|266.73|272.8|269.44|270.09|266.73|0
1651518680000|2022-05-02 19:11:20|270.99|267.63|270.09|266.73|270.99|267.63|270.09|266.73|0
1651518690000|2022-05-02 19:11:30|270.39|267.03|270.69|267.33|270.84|267.48|270.39|267.03|0
1651518700000|2022-05-02 19:11:40|271.07|267.71|271.44|268.08|271.44|268.08|270.84|267.48|0
1651518710000|2022-05-02 19:11:50|271.74|268.38|270.54|267.18|271.74|268.38|270.54|267.18|0
1651518720000|2022-05-02 19:12:00|269.48|266.12|270.39|267.03|270.39|267.03|269.48|266.12|0
1651518730000|2022-05-02 19:12:10|270.46|267.1|269.48|266.12|270.46|267.1|269.33|265.97|0
1651518740000|2022-05-02 19:12:20|269.18|265.82|268.73|265.37|269.18|265.82|268.73|265.37|0
1651518750000|2022-05-02 19:12:30|269.18|265.82|269.03|265.67|269.33|265.97|269.03|265.67|0
1651518760000|2022-05-02 19:12:40|269.33|265.97|269.33|265.97|269.41|266.05|269.33|265.97|0
1651518770000|2022-05-02 19:12:50|269.26|265.9|269.03|265.67|269.48|266.12|269.03|265.67|0
1651518780000|2022-05-02 19:13:00|268.88|265.52|268.81|265.45|269.03|265.67|268.73|265.37|0
1651518790000|2022-05-02 19:13:10|269.03|265.67|266.94|263.58|269.03|265.67|266.94|263.58|0
1651518800000|2022-05-02 19:13:20|266.64|263.28|265.74|262.38|266.64|263.28|265.74|262.38|0
1651518810000|2022-05-02 19:13:30|265.89|262.53|265.89|262.53|266.64|263.28|265.89|262.53|0
1651518820000|2022-05-02 19:13:40|266.19|262.83|266.04|262.68|266.19|262.83|266.04|262.68|0
1651518830000|2022-05-02 19:13:50|265.74|262.38|266.49|263.13|266.49|263.13|265.74|262.38|0
1651518840000|2022-05-02 19:14:00|266.34|262.98|266.79|263.43|266.79|263.43|266.34|262.98|0
1651518850000|2022-05-02 19:14:10|267.09|263.73|267.68|264.32|267.68|264.32|267.09|263.73|0
1651518860000|2022-05-02 19:14:20|267.83|264.47|266.19|262.83|267.83|264.47|266.19|262.83|0
1651518870000|2022-05-02 19:14:30|266.34|262.98|266.57|263.21|266.57|263.21|266.19|262.83|0
1651518880000|2022-05-02 19:14:40|266.64|263.28|266.49|263.13|266.64|263.28|266.34|262.98|0
1651518890000|2022-05-02 19:14:50|266.34|262.98|264.76|261.4|266.34|262.98|264.76|261.4|0
1651518900000|2022-05-02 19:15:00|264.46|261.1|264.76|261.4|264.76|261.4|264.46|261.1|0
1651518910000|2022-05-02 19:15:10|264.69|261.33|265.21|261.85|265.21|261.85|264.46|261.1|0
1651518920000|2022-05-02 19:15:20|265.51|262.15|264.61|261.25|265.51|262.15|264.61|261.25|0
1651518930000|2022-05-02 19:15:30|264.46|261.1|264.46|261.1|264.46|261.1|264.31|260.95|0
1651518940000|2022-05-02 19:15:40|264.76|261.4|264.46|261.1|264.76|261.4|264.46|261.1|0
1651518950000|2022-05-02 19:15:50|264.61|261.25|264.31|260.95|264.61|261.25|264.31|260.95|0
1651518960000|2022-05-02 19:16:00|264.91|261.55|264.31|260.95|264.91|261.55|264.31|260.95|0
1651518970000|2022-05-02 19:16:10|264.46|261.1|262.82|259.46|264.46|261.1|262.82|259.46|0
1651518980000|2022-05-02 19:16:20|263.05|259.69|265.06|261.7|265.06|261.7|263.05|259.69|0
1651518990000|2022-05-02 19:16:30|264.76|261.4|265.5|262.14|265.65|262.29|264.76|261.4|0
1651519000000|2022-05-02 19:16:40|265.21|261.85|263.71|260.35|265.21|261.85|263.71|260.35|0
1651519010000|2022-05-02 19:16:50|264.31|260.95|266.1|262.74|266.1|262.74|264.31|260.95|0
1651519020000|2022-05-02 19:17:00|266.4|263.04|266.7|263.34|266.7|263.34|266.25|262.89|0
1651519030000|2022-05-02 19:17:10|266.55|263.19|266.85|263.49|266.85|263.49|266.55|263.19|0
1651519040000|2022-05-02 19:17:20|266.93|263.57|267.83|264.47|267.83|264.47|266.93|263.57|0
1651519050000|2022-05-02 19:17:30|267.9|264.54|267.3|263.94|267.9|264.54|266.85|263.49|0
1651519060000|2022-05-02 19:17:40|267.15|263.79|267|263.64|267.15|263.79|266.85|263.49|0
1651519070000|2022-05-02 19:17:50|267.45|264.09|266.85|263.49|267.45|264.09|266.85|263.49|0
1651519080000|2022-05-02 19:18:00|267.45|264.09|267.3|263.94|267.6|264.24|267.3|263.94|0
1651519090000|2022-05-02 19:18:10|267.75|264.39|267.75|264.39|267.75|264.39|266.85|263.49|0
1651519100000|2022-05-02 19:18:20|267.6|264.24|266.55|263.19|267.6|264.24|266.55|263.19|0
1651519110000|2022-05-02 19:18:30|266.4|263.04|265.95|262.59|266.4|263.04|265.95|262.59|0
1651519120000|2022-05-02 19:18:40|264.46|261.1|264.46|261.1|264.61|261.25|264.46|261.1|0
1651519130000|2022-05-02 19:18:50|264.31|260.95|263.86|260.5|264.31|260.95|263.86|260.5|0
1651519140000|2022-05-02 19:19:00|262.82|259.46|262.45|259.09|262.82|259.46|262.45|259.09|0
1651519150000|2022-05-02 19:19:10|262.37|259.01|262.37|259.01|262.37|259.01|262.37|259.01|0
1651519160000|2022-05-02 19:19:20|262.52|259.16|262.08|258.72|262.67|259.31|262.08|258.72|0
1651519170000|2022-05-02 19:19:30|262.37|259.01|263.41|260.05|263.41|260.05|262.37|259.01|0
1651519180000|2022-05-02 19:19:40|263.71|260.35|264.9|261.54|264.9|261.54|263.71|260.35|0
1651519190000|2022-05-02 19:19:50|264.31|260.95|263.41|260.05|264.31|260.95|263.41|260.05|0
1651519200000|2022-05-02 19:20:00|262.82|259.46|262.37|259.01|262.82|259.46|262.37|259.01|0
1651519210000|2022-05-02 19:20:10|262.22|258.86|264.27|260.91|264.27|260.91|259.9|256.54|0
1651519220000|2022-05-02 19:20:20|264.41|261.05|261.35|257.99|264.41|261.05|261.35|257.99|0
1651519230000|2022-05-02 19:20:30|261.5|258.14|259.78|256.42|261.65|258.29|259.64|256.28|0
1651519240000|2022-05-02 19:20:40|259.49|256.13|258.92|255.56|259.49|256.13|258.77|255.41|0
1651519250000|2022-05-02 19:20:50|257.88|254.52|257.88|254.52|258.18|254.82|257.88|254.52|0
1651519260000|2022-05-02 19:21:00|258.18|254.82|257.88|254.52|258.33|254.97|257.88|254.52|0
1651519270000|2022-05-02 19:21:10|258.03|254.67|258.03|254.67|258.03|254.67|257.88|254.52|0
1651519280000|2022-05-02 19:21:20|257.52|254.16|257.88|254.52|257.88|254.52|257.44|254.08|0
1651519290000|2022-05-02 19:21:30|257.29|253.93|257.14|253.78|257.88|254.52|257.14|253.78|0
1651519300000|2022-05-02 19:21:40|257.22|253.86|257.59|254.23|257.59|254.23|257.14|253.78|0
1651519310000|2022-05-02 19:21:50|257.73|254.37|257.59|254.23|257.73|254.37|257.14|253.78|0
1651519320000|2022-05-02 19:22:00|257.73|254.37|257.66|254.3|258.03|254.67|257.66|254.3|0
1651519330000|2022-05-02 19:22:10|257.44|254.08|257.29|253.93|257.44|254.08|257.14|253.78|0
1651519340000|2022-05-02 19:22:20|257.14|253.78|257.44|254.08|257.44|254.08|257|253.64|0
1651519350000|2022-05-02 19:22:30|257.14|253.78|257|253.64|257.14|253.78|257|253.64|0
1651519360000|2022-05-02 19:22:40|256.11|252.75|255.97|252.61|256.11|252.75|255.6|252.24|0
1651519370000|2022-05-02 19:22:50|256.41|253.05|258.03|254.67|258.03|254.67|256.41|253.05|0
1651519380000|2022-05-02 19:23:00|257.59|254.23|256.11|252.75|257.59|254.23|256.11|252.75|0
1651519390000|2022-05-02 19:23:10|256.26|252.9|256.11|252.75|256.26|252.9|255.97|252.61|0
1651519400000|2022-05-02 19:23:20|255.82|252.46|255.53|252.17|255.82|252.46|255.53|252.17|0
1651519410000|2022-05-02 19:23:30|255.38|252.02|255.23|251.87|255.53|252.17|255.23|251.87|0
1651519420000|2022-05-02 19:23:40|255.31|251.95|255.45|252.09|255.45|252.09|255.23|251.87|0
1651519430000|2022-05-02 19:23:50|255.6|252.24|255.67|252.31|256.11|252.75|255.6|252.24|0
1651519440000|2022-05-02 19:24:00|255.53|252.17|255.52|252.16|255.53|252.17|255.23|251.87|0
1651519450000|2022-05-02 19:24:10|255.67|252.31|256.7|253.34|256.7|253.34|255.67|252.31|0
1651519460000|2022-05-02 19:24:20|256.26|252.9|255.08|251.72|256.26|252.9|255.08|251.72|0
1651519470000|2022-05-02 19:24:30|254.21|250.85|254.21|250.85|254.21|250.85|253.91|250.55|0
1651519480000|2022-05-02 19:24:40|254.06|250.7|253.47|250.11|254.28|250.92|253.47|250.11|0
1651519490000|2022-05-02 19:24:50|253.77|250.41|252.89|249.53|253.77|250.41|252.6|249.24|0
1651519500000|2022-05-02 19:25:00|253.47|250.11|254.14|250.78|254.14|250.78|253.47|250.11|0
1651519510000|2022-05-02 19:25:10|254.06|250.7|254.5|251.14|254.5|251.14|254.06|250.7|0
1651519520000|2022-05-02 19:25:20|255.08|251.72|253.91|250.55|255.08|251.72|253.91|250.55|0
1651519530000|2022-05-02 19:25:30|253.47|250.11|253.18|249.82|253.62|250.26|252.74|249.38|0
1651519540000|2022-05-02 19:25:40|252.89|249.53|253.33|249.97|253.33|249.97|252.74|249.38|0
1651519550000|2022-05-02 19:25:50|253.47|250.11|253.18|249.82|253.77|250.41|253.18|249.82|0
1651519560000|2022-05-02 19:26:00|252.74|249.38|251.73|248.37|252.74|249.38|251.73|248.37|0
1651519570000|2022-05-02 19:26:10|251.43|248.07|251.8|248.44|251.8|248.44|251.29|247.93|0
1651519580000|2022-05-02 19:26:20|252.16|248.8|253.47|250.11|253.47|250.11|252.16|248.8|0
1651519590000|2022-05-02 19:26:30|254.2|250.84|253.62|250.26|254.2|250.84|253.62|250.26|0
1651519600000|2022-05-02 19:26:40|253.77|250.41|254.35|250.99|254.35|250.99|253.77|250.41|0
1651519610000|2022-05-02 19:26:50|254.64|251.28|254.5|251.14|254.94|251.58|254.35|250.99|0
1651519620000|2022-05-02 19:27:00|254.94|251.58|253.47|250.11|254.94|251.58|253.47|250.11|0
1651519630000|2022-05-02 19:27:10|253.62|250.26|253.91|250.55|253.91|250.55|253.47|250.11|0
1651519640000|2022-05-02 19:27:20|253.18|249.82|253.18|249.82|253.33|249.97|252.74|249.38|0
1651519650000|2022-05-02 19:27:30|252.89|249.53|251.4|248.04|252.89|249.53|248.97|245.61|0
1651519660000|2022-05-02 19:27:40|251.61|248.25|251.98|248.62|251.98|248.62|251.46|248.1|0
1651519670000|2022-05-02 19:27:50|251.61|248.25|250.96|247.6|252.05|248.69|250.96|247.6|0
1651519680000|2022-05-02 19:28:00|251.17|247.81|249.8|246.44|251.17|247.81|249.8|246.44|0
1651519690000|2022-05-02 19:28:10|250.01|246.65|251.32|247.96|251.32|247.96|250.01|246.65|0
1651519700000|2022-05-02 19:28:20|251.17|247.81|250.74|247.38|251.17|247.81|250.59|247.23|0
1651519710000|2022-05-02 19:28:30|251.03|247.67|250.59|247.23|251.03|247.67|250.59|247.23|0
1651519720000|2022-05-02 19:28:40|250.3|246.94|250.74|247.38|250.74|247.38|250.16|246.8|0
1651519730000|2022-05-02 19:28:50|251.32|247.96|252.05|248.69|252.05|248.69|251.32|247.96|0
1651519740000|2022-05-02 19:29:00|252.78|249.42|253.51|250.15|253.8|250.44|252.78|249.42|0
1651519750000|2022-05-02 19:29:10|253.65|250.29|254.39|251.03|254.97|251.61|253.65|250.29|0
1651519760000|2022-05-02 19:29:20|254.68|251.32|254.53|251.17|254.68|251.32|254.09|250.73|0
1651519770000|2022-05-02 19:29:30|253.95|250.59|255.27|251.91|255.27|251.91|253.95|250.59|0
1651519780000|2022-05-02 19:29:40|254.68|251.32|254.76|251.4|254.9|251.54|254.68|251.32|0
1651519790000|2022-05-02 19:29:50|254.24|250.88|252.92|249.56|254.24|250.88|252.92|249.56|0
1651519800000|2022-05-02 19:30:00|253.21|249.85|251.03|247.67|253.21|249.85|251.03|247.67|0
1651519810000|2022-05-02 19:30:10|250.44|247.08|249.14|245.78|250.44|247.08|249.14|245.78|0
1651519820000|2022-05-02 19:30:20|248.13|244.77|247.84|244.48|248.13|244.77|247.55|244.19|0
1651519830000|2022-05-02 19:30:30|246.97|243.61|245.82|242.46|246.97|243.61|245.82|242.46|0
1651519840000|2022-05-02 19:30:40|246.97|243.61|246.69|243.33|246.97|243.61|246.69|243.33|0
1651519850000|2022-05-02 19:30:50|247.84|244.48|247.98|244.62|247.98|244.62|247.55|244.19|0
1651519860000|2022-05-02 19:31:00|246.4|243.04|246.25|242.89|246.47|243.11|245.82|242.46|0
1651519870000|2022-05-02 19:31:10|245.11|241.75|245.54|242.18|245.54|242.18|245.11|241.75|0
1651519880000|2022-05-02 19:31:20|245.82|242.46|245.54|242.18|246.68|243.32|245.54|242.18|0
1651519890000|2022-05-02 19:31:30|245.68|242.32|245.25|241.89|245.68|242.32|245.11|241.75|0
1651519900000|2022-05-02 19:31:40|245.47|242.11|246.11|242.75|246.11|242.75|245.47|242.11|0
1651519910000|2022-05-02 19:31:50|245.32|241.96|245.39|242.03|245.39|242.03|245.32|241.96|0
1651519920000|2022-05-02 19:32:00|245.54|242.18|246.4|243.04|246.4|243.04|245.25|241.89|0
1651519930000|2022-05-02 19:32:10|246.83|243.47|247.55|244.19|247.98|244.62|246.83|243.47|0
1651519940000|2022-05-02 19:32:20|247.77|244.41|246.4|243.04|247.77|244.41|246.4|243.04|0
1651519950000|2022-05-02 19:32:30|245.9|242.54|245.53|242.17|245.9|242.54|245.39|242.03|0
1651519960000|2022-05-02 19:32:40|245.47|242.11|244.67|241.31|245.68|242.32|244.67|241.31|0
1651519970000|2022-05-02 19:32:50|245.1|241.74|245.1|241.74|245.25|241.89|244.82|241.46|0
1651519980000|2022-05-02 19:33:00|244.82|241.46|244.96|241.6|244.96|241.6|243.82|240.46|0
1651519990000|2022-05-02 19:33:10|246.54|243.18|246.83|243.47|247.19|243.83|246.54|243.18|0
1651520000000|2022-05-02 19:33:20|245.25|241.89|244.25|240.89|245.25|241.89|244.25|240.89|0
1651520010000|2022-05-02 19:33:30|244.1|240.74|244.1|240.74|244.1|240.74|243.82|240.46|0
1651520020000|2022-05-02 19:33:40|244.39|241.03|244.82|241.46|245.25|241.89|244.39|241.03|0
1651520030000|2022-05-02 19:33:50|244.67|241.31|245.25|241.89|245.25|241.89|244.67|241.31|0
1651520040000|2022-05-02 19:34:00|244.82|241.46|245.25|241.89|245.25|241.89|244.39|241.03|0
1651520050000|2022-05-02 19:34:10|244.82|241.46|244.53|241.17|244.82|241.46|244.1|240.74|0
1651520060000|2022-05-02 19:34:20|244.39|241.03|244.1|240.74|244.39|241.03|244.1|240.74|0
1651520070000|2022-05-02 19:34:30|243.82|240.46|244.03|240.67|244.1|240.74|243.82|240.46|0
1651520080000|2022-05-02 19:34:40|243.75|240.39|243.18|239.82|243.82|240.46|242.96|239.6|0
1651520090000|2022-05-02 19:34:50|243.53|240.17|243.53|240.17|243.67|240.31|243.24|239.88|0
1651520100000|2022-05-02 19:35:00|243.1|239.74|243.53|240.17|243.53|240.17|242.82|239.46|0
1651520110000|2022-05-02 19:35:10|243.1|239.74|242.11|238.75|243.1|239.74|242.11|238.75|0
1651520120000|2022-05-02 19:35:20|242.25|238.89|242.53|239.17|242.53|239.17|242.25|238.89|0
1651520130000|2022-05-02 19:35:30|242.25|238.89|243.81|240.45|243.81|240.45|241.96|238.6|0
1651520140000|2022-05-02 19:35:40|243.53|240.17|243.96|240.6|244.67|241.31|243.53|240.17|0
1651520150000|2022-05-02 19:35:50|243.89|240.53|243.67|240.31|243.89|240.53|243.24|239.88|0
1651520160000|2022-05-02 19:36:00|244.53|241.17|245.24|241.88|245.24|241.88|244.53|241.17|0
1651520170000|2022-05-02 19:36:10|244.96|241.6|243.1|239.74|244.96|241.6|243.1|239.74|0
1651520180000|2022-05-02 19:36:20|243.24|239.88|243.24|239.88|243.81|240.45|242.82|239.46|0
1651520190000|2022-05-02 19:36:30|243.53|240.17|244.67|241.31|244.67|241.31|243.39|240.03|0
1651520200000|2022-05-02 19:36:40|244.81|241.45|245.24|241.88|245.53|242.17|244.81|241.45|0
1651520210000|2022-05-02 19:36:50|245.39|242.03|246.62|243.26|246.62|243.26|244.96|241.6|0
1651520220000|2022-05-02 19:37:00|247.34|243.98|246.47|243.11|247.63|244.27|246.47|243.11|0
1651520230000|2022-05-02 19:37:10|246.76|243.4|246.19|242.83|246.76|243.4|245.97|242.61|0
1651520240000|2022-05-02 19:37:20|246.47|243.11|247.48|244.12|247.48|244.12|246.47|243.11|0
1651520250000|2022-05-02 19:37:30|247.77|244.41|248.35|244.99|249.22|245.86|247.77|244.41|0
1651520260000|2022-05-02 19:37:40|249.22|245.86|249.51|246.15|249.51|246.15|249.07|245.71|0
1651520270000|2022-05-02 19:37:50|249.65|246.29|249.51|246.15|249.65|246.29|249.51|246.15|0
1651520280000|2022-05-02 19:38:00|249.36|246|249.36|246|249.36|246|248.49|245.13|0
1651520290000|2022-05-02 19:38:10|248.49|245.13|248.06|244.7|248.64|245.28|248.06|244.7|0
1651520300000|2022-05-02 19:38:20|247.63|244.27|248.93|245.57|248.93|245.57|247.63|244.27|0
1651520310000|2022-05-02 19:38:30|248.64|245.28|247.99|244.63|248.64|245.28|247.99|244.63|0
1651520320000|2022-05-02 19:38:40|247.85|244.49|247.77|244.41|248.35|244.99|247.77|244.41|0
1651520330000|2022-05-02 19:38:50|247.85|244.49|247.63|244.27|247.85|244.49|247.56|244.2|0
1651520340000|2022-05-02 19:39:00|247.99|244.63|248.2|244.84|248.35|244.99|247.99|244.63|0
1651520350000|2022-05-02 19:39:10|248.13|244.77|248.64|245.28|248.64|245.28|248.13|244.77|0
1651520360000|2022-05-02 19:39:20|247.77|244.41|250.74|247.38|250.74|247.38|247.77|244.41|0
1651520370000|2022-05-02 19:39:30|251.1|247.74|251.1|247.74|251.25|247.89|251.1|247.74|0
1651520380000|2022-05-02 19:39:40|251.4|248.04|250.38|247.02|251.4|248.04|250.38|247.02|0
1651520390000|2022-05-02 19:39:50|250.09|246.73|249.51|246.15|250.09|246.73|249.36|246|0
1651520400000|2022-05-02 19:40:00|248.35|244.99|248.35|244.99|248.5|245.14|247.63|244.27|0
1651520410000|2022-05-02 19:40:10|248.64|245.28|249.07|245.71|249.07|245.71|248.64|245.28|0
1651520420000|2022-05-02 19:40:20|248.79|245.43|248.79|245.43|249.22|245.86|248.79|245.43|0
1651520430000|2022-05-02 19:40:30|249.29|245.93|249.65|246.29|249.8|246.44|249.29|245.93|0
1651520440000|2022-05-02 19:40:40|250.09|246.73|249.36|246|250.09|246.73|249.36|246|0
1651520450000|2022-05-02 19:40:50|249.07|245.71|248.64|245.28|249.07|245.71|248.64|245.28|0
1651520460000|2022-05-02 19:41:00|248.5|245.14|246.77|243.41|248.5|245.14|246.77|243.41|0
1651520470000|2022-05-02 19:41:10|246.62|243.26|247.63|244.27|247.63|244.27|246.62|243.26|0
1651520480000|2022-05-02 19:41:20|248.64|245.28|247.63|244.27|248.64|245.28|247.63|244.27|0
1651520490000|2022-05-02 19:41:30|247.49|244.13|245.76|242.4|247.49|244.13|245.76|242.4|0
1651520500000|2022-05-02 19:41:40|244.62|241.26|246.05|242.69|246.05|242.69|244.62|241.26|0
1651520510000|2022-05-02 19:41:50|246.19|242.83|245.62|242.26|246.34|242.98|245.62|242.26|0
1651520520000|2022-05-02 19:42:00|246.62|243.26|246.05|242.69|246.62|243.26|246.05|242.69|0
1651520530000|2022-05-02 19:42:10|245.91|242.55|245.33|241.97|245.91|242.55|245.33|241.97|0
1651520540000|2022-05-02 19:42:20|244.9|241.54|246.19|242.83|246.48|243.12|244.9|241.54|0
1651520550000|2022-05-02 19:42:30|246.27|242.91|246.77|243.41|246.77|243.41|246.19|242.83|0
1651520560000|2022-05-02 19:42:40|246.18|242.82|244.89|241.53|246.18|242.82|244.89|241.53|0
1651520570000|2022-05-02 19:42:50|244.75|241.39|244.91|241.55|244.91|241.55|244.75|241.39|0
1651520580000|2022-05-02 19:43:00|245.48|242.12|244.76|241.4|245.48|242.12|244.76|241.4|0
1651520590000|2022-05-02 19:43:10|245.34|241.98|245.84|242.48|246.2|242.84|245.34|241.98|0
1651520600000|2022-05-02 19:43:20|245.48|242.12|246.63|243.27|246.63|243.27|245.48|242.12|0
1651520610000|2022-05-02 19:43:30|246.49|243.13|248.51|245.15|248.51|245.15|246.49|243.13|0
1651520620000|2022-05-02 19:43:40|248.94|245.58|250.24|246.88|250.68|247.32|248.94|245.58|0
1651520630000|2022-05-02 19:43:50|249.66|246.3|248.94|245.58|249.66|246.3|248.87|245.51|0
1651520640000|2022-05-02 19:44:00|249.08|245.72|251.99|248.63|251.99|248.63|249.08|245.72|0
1651520650000|2022-05-02 19:44:10|251.85|248.49|251.26|247.9|251.85|248.49|251.26|247.9|0
1651520660000|2022-05-02 19:44:20|252.14|248.78|252.58|249.22|252.58|249.22|251.85|248.49|0
1651520670000|2022-05-02 19:44:30|252.28|248.92|253.6|250.24|253.6|250.24|252.28|248.92|0
1651520680000|2022-05-02 19:44:40|253.01|249.65|253.16|249.8|253.16|249.8|252.87|249.51|0
1651520690000|2022-05-02 19:44:50|253.6|250.24|253.89|250.53|253.89|250.53|253.6|250.24|0
1651520700000|2022-05-02 19:45:00|253.82|250.46|254.63|251.27|255.07|251.71|253.82|250.46|0
1651520710000|2022-05-02 19:45:10|253.89|250.53|252.14|248.78|253.89|250.53|252.14|248.78|0
1651520720000|2022-05-02 19:45:20|251.85|248.49|252.58|249.22|252.58|249.22|251.55|248.19|0
1651520730000|2022-05-02 19:45:30|252.72|249.36|250.82|247.46|252.72|249.36|250.82|247.46|0
1651520740000|2022-05-02 19:45:40|250.39|247.03|250.9|247.54|251.12|247.76|250.39|247.03|0
1651520750000|2022-05-02 19:45:50|251.41|248.05|249.66|246.3|251.55|248.19|249.66|246.3|0
1651520760000|2022-05-02 19:46:00|249.52|246.16|250.53|247.17|250.53|247.17|249.52|246.16|0
1651520770000|2022-05-02 19:46:10|250.61|247.25|249.52|246.16|251.05|247.69|249.52|246.16|0
1651520780000|2022-05-02 19:46:20|249.66|246.3|249.52|246.16|249.74|246.38|249.37|246.01|0
1651520790000|2022-05-02 19:46:30|248.65|245.29|246.2|242.84|248.65|245.29|246.2|242.84|0
1651520800000|2022-05-02 19:46:40|245.76|242.4|246.05|242.69|246.05|242.69|245.69|242.33|0
1651520810000|2022-05-02 19:46:50|246.34|242.98|246.41|243.05|246.56|243.2|246.34|242.98|0
1651520820000|2022-05-02 19:47:00|245.91|242.55|246.77|243.41|247.06|243.7|245.91|242.55|0
1651520830000|2022-05-02 19:47:10|246.19|242.83|246.34|242.98|246.34|242.98|245.84|242.48|0
1651520840000|2022-05-02 19:47:20|246.05|242.69|245.91|242.55|246.05|242.69|245.48|242.12|0
1651520850000|2022-05-02 19:47:30|245.33|241.97|245.91|242.55|245.91|242.55|245.33|241.97|0
1651520860000|2022-05-02 19:47:40|245.76|242.4|244.62|241.26|245.76|242.4|244.62|241.26|0
1651520870000|2022-05-02 19:47:50|244.76|241.4|245.33|241.97|245.33|241.97|244.76|241.4|0
1651520880000|2022-05-02 19:48:00|244.62|241.26|244.98|241.62|245.76|242.4|244.62|241.26|0
1651520890000|2022-05-02 19:48:10|244.9|241.54|245.19|241.83|245.33|241.97|244.9|241.54|0
1651520900000|2022-05-02 19:48:20|244.9|241.54|245.48|242.12|245.48|242.12|244.9|241.54|0
1651520910000|2022-05-02 19:48:30|246.05|242.69|247.42|244.06|247.42|244.06|246.05|242.69|0
1651520920000|2022-05-02 19:48:40|247.92|244.56|247.63|244.27|248|244.64|247.35|243.99|0
1651520930000|2022-05-02 19:48:50|247.35|243.99|246.77|243.41|247.63|244.27|246.77|243.41|0
1651520940000|2022-05-02 19:49:00|247.35|243.99|247.78|244.42|247.78|244.42|247.35|243.99|0
1651520950000|2022-05-02 19:49:10|247.63|244.27|247.49|244.13|248.07|244.71|247.42|244.06|0
1651520960000|2022-05-02 19:49:20|246.34|242.98|244.61|241.25|246.34|242.98|244.61|241.25|0
1651520970000|2022-05-02 19:49:30|244.9|241.54|244.98|241.62|244.98|241.62|244.83|241.47|0
1651520980000|2022-05-02 19:49:40|244.61|241.25|243.33|239.97|244.61|241.25|243.33|239.97|0
1651520990000|2022-05-02 19:49:50|243.04|239.68|243.97|240.61|243.97|240.61|243.04|239.68|0
1651521000000|2022-05-02 19:50:00|243.47|240.11|242.04|238.68|243.47|240.11|241.76|238.4|0
1651521010000|2022-05-02 19:50:10|245.19|241.83|244.9|241.54|245.47|242.11|244.9|241.54|0
1651521020000|2022-05-02 19:50:20|243.9|240.54|243.9|240.54|244.33|240.97|243.76|240.4|0
1651521030000|2022-05-02 19:50:30|242.9|239.54|244.9|241.54|244.9|241.54|242.9|239.54|0
1651521040000|2022-05-02 19:50:40|243.26|239.9|242.9|239.54|243.26|239.9|242.76|239.4|0
1651521050000|2022-05-02 19:50:50|243.04|239.68|243.47|240.11|243.47|240.11|243.04|239.68|0
1651521060000|2022-05-02 19:51:00|242.9|239.54|241.9|238.54|242.9|239.54|241.76|238.4|0
1651521070000|2022-05-02 19:51:10|240.77|237.41|240.91|237.55|240.91|237.55|240.77|237.41|0
1651521080000|2022-05-02 19:51:20|240.7|237.34|240.48|237.12|240.77|237.41|240.34|236.98|0
1651521090000|2022-05-02 19:51:30|241.19|237.83|241.62|238.26|241.76|238.4|241.05|237.69|0
1651521100000|2022-05-02 19:51:40|241.69|238.33|242.19|238.83|242.76|239.4|241.69|238.33|0
1651521110000|2022-05-02 19:51:50|241.9|238.54|240.48|237.12|241.9|238.54|240.48|237.12|0
1651521120000|2022-05-02 19:52:00|239.92|236.56|240.06|236.7|240.06|236.7|239.49|236.13|0
1651521130000|2022-05-02 19:52:10|241.12|237.76|242.04|238.68|242.04|238.68|240.77|237.41|0
1651521140000|2022-05-02 19:52:20|241.19|237.83|240.34|236.98|241.19|237.83|240.34|236.98|0
1651521150000|2022-05-02 19:52:30|240.06|236.7|240.06|236.7|240.06|236.7|239.77|236.41|0
1651521160000|2022-05-02 19:52:40|239.49|236.13|240.2|236.84|240.2|236.84|239.49|236.13|0
1651521170000|2022-05-02 19:52:50|239.85|236.49|240.06|236.7|240.06|236.7|239.49|236.13|0
1651521180000|2022-05-02 19:53:00|240.55|237.19|241.26|237.9|241.33|237.97|240.55|237.19|0
1651521190000|2022-05-02 19:53:10|241.62|238.26|241.47|238.11|241.62|238.26|241.33|237.97|0
1651521200000|2022-05-02 19:53:20|241.05|237.69|239.63|236.27|241.05|237.69|239.63|236.27|0
1651521210000|2022-05-02 19:53:30|239.35|235.99|239.07|235.71|239.35|235.99|239.07|235.71|0
1651521220000|2022-05-02 19:53:40|239.63|236.27|239.21|235.85|239.63|236.27|239.21|235.85|0
1651521230000|2022-05-02 19:53:50|239.07|235.71|238.78|235.42|239.07|235.71|238.78|235.42|0
1651521240000|2022-05-02 19:54:00|239.07|235.71|240.34|236.98|240.34|236.98|239.07|235.71|0
1651521250000|2022-05-02 19:54:10|241.33|237.97|240.32|236.96|241.46|238.1|240.32|236.96|0
1651521260000|2022-05-02 19:54:20|239.9|236.54|240.11|236.75|240.11|236.75|239.9|236.54|0
1651521270000|2022-05-02 19:54:30|240.04|236.68|239.02|235.66|240.04|236.68|238.88|235.52|0
1651521280000|2022-05-02 19:54:40|240.01|236.65|239.87|236.51|240.01|236.65|239.02|235.66|0
1651521290000|2022-05-02 19:54:50|240.01|236.65|239.45|236.09|240.15|236.79|239.45|236.09|0
1651521300000|2022-05-02 19:55:00|239.52|236.16|240.01|236.65|240.37|237.01|239.52|236.16|0
1651521310000|2022-05-02 19:55:10|240.3|236.94|241.22|237.86|241.22|237.86|240.3|236.94|0
1651521320000|2022-05-02 19:55:20|241.29|237.93|242|238.64|242|238.64|241.15|237.79|0
1651521330000|2022-05-02 19:55:30|241.29|237.93|240.15|236.79|241.29|237.93|239.87|236.51|0
1651521340000|2022-05-02 19:55:40|241|237.64|239.45|236.09|241|237.64|239.38|236.02|0
1651521350000|2022-05-02 19:55:50|239.02|235.66|239.45|236.09|239.52|236.16|239.02|235.66|0
1651521360000|2022-05-02 19:56:00|237.9|234.54|239.16|235.8|239.31|235.95|237.9|234.54|0
1651521370000|2022-05-02 19:56:10|238.6|235.24|239.73|236.37|239.73|236.37|238.6|235.24|0
1651521380000|2022-05-02 19:56:20|239.52|236.16|239.3|235.94|240.15|236.79|239.3|235.94|0
1651521390000|2022-05-02 19:56:30|239.02|235.66|238.74|235.38|239.02|235.66|238.74|235.38|0
1651521410000|2022-05-02 19:56:50|238.88|235.52|239.16|235.8|239.73|236.37|238.88|235.52|0
1651521420000|2022-05-02 19:57:00|239.73|236.37|239.38|236.02|240.23|236.87|239.38|236.02|0
1651521430000|2022-05-02 19:57:10|239.02|235.66|239.8|236.44|239.8|236.44|239.02|235.66|0
1651521440000|2022-05-02 19:57:20|239.87|236.51|239.45|236.09|239.87|236.51|239.45|236.09|0
1651521450000|2022-05-02 19:57:30|239.16|235.8|239.02|235.66|239.16|235.8|239.02|235.66|0
1651521460000|2022-05-02 19:57:40|239.59|236.23|238.92|236.04|239.59|236.23|238.92|235.94|0
1651521470000|2022-05-02 19:57:50|238.64|235.76|238.5|235.62|238.64|235.76|238.43|235.55|0
1651521480000|2022-05-02 19:58:00|238.36|235.48|238.36|235.48|238.5|235.62|238.36|235.48|0
1651521490000|2022-05-02 19:58:10|238.43|235.55|238.92|236.04|238.92|236.04|237.79|234.91|0
1651521500000|2022-05-02 19:58:20|238.08|235.2|237.79|234.91|238.36|235.48|237.65|234.77|0
1651521510000|2022-05-02 19:58:30|237.65|234.77|238.08|235.2|238.08|235.2|237.65|234.77|0
1651521520000|2022-05-02 19:58:40|238.71|235.83|238.71|235.83|239.06|236.18|238.71|235.83|0
1651521530000|2022-05-02 19:58:50|238.5|235.62|238.01|235.13|238.5|235.62|237.79|234.91|0
1651521540000|2022-05-02 19:59:00|239.2|236.32|239.35|236.47|239.49|236.61|239.2|236.32|0
1651521550000|2022-05-02 19:59:10|238.22|235.34|238.22|235.34|238.22|235.34|237.93|235.05|0
1651521560000|2022-05-02 19:59:20|237.93|235.05|237.65|234.77|238.92|236.04|237.65|234.77|0
1651521570000|2022-05-02 19:59:30|238.36|235.48|238.64|235.76|238.64|235.76|238.22|235.34|0
1651521580000|2022-05-02 19:59:40|237.51|234.63|237.23|234.35|237.51|234.63|237.09|234.21|0
1651521590000|2022-05-02 19:59:50|237.37|234.49|238.36|235.48|238.5|235.62|237.3|234.42|0
1651521600000|2022-05-02 20:00:00|236.95|234.07|236.53|233.65|236.95|234.07|236.39|233.51|0
1651521610000|2022-05-02 20:00:10|235.97|233.09|235.41|232.53|236.53|233.65|235.41|232.53|0
1651521620000|2022-05-02 20:00:20|235.55|232.67|235.69|232.81|236.11|233.23|235.55|232.67|0
1651521630000|2022-05-02 20:00:30|235.41|232.53|236.11|233.23|236.11|233.23|235.41|232.53|0
1651521640000|2022-05-02 20:00:40|236.81|233.93|236.81|233.93|236.81|233.93|236.67|233.79|0
1651521650000|2022-05-02 20:00:50|236.95|234.07|236.67|233.79|236.95|234.07|236.67|233.79|0
1651521660000|2022-05-02 20:01:00|236.88|234|237.23|234.35|237.23|234.35|236.67|233.79|0
1651521670000|2022-05-02 20:01:10|237.09|234.21|235.83|232.95|237.09|234.21|235.83|232.95|0
1651521680000|2022-05-02 20:01:20|235.97|233.09|235.97|233.09|235.97|233.09|235.69|232.81|0
1651521690000|2022-05-02 20:01:30|235.83|232.95|236.81|233.93|236.81|233.93|235.83|232.95|0
1651521700000|2022-05-02 20:01:40|236.67|233.79|237.37|234.49|237.37|234.49|236.67|233.79|0
1651521710000|2022-05-02 20:01:50|237.44|234.56|238.64|235.76|238.92|236.04|237.44|234.56|0
1651521720000|2022-05-02 20:02:00|238.78|235.9|238.35|235.47|238.92|236.04|238.35|235.47|0
1651521730000|2022-05-02 20:02:10|237.93|235.05|236.95|234.07|237.93|235.05|236.81|233.93|0
1651521740000|2022-05-02 20:02:20|237.23|234.35|236.81|233.93|237.23|234.35|236.81|233.93|0
1651521750000|2022-05-02 20:02:30|236.95|234.07|235.96|233.08|236.95|234.07|235.96|233.08|0
1651521760000|2022-05-02 20:02:40|236.38|233.5|236.81|233.93|236.81|233.93|236.24|233.36|0
1651521770000|2022-05-02 20:02:50|236.38|233.5|236.24|233.36|236.38|233.5|236.1|233.22|0
1651521780000|2022-05-02 20:03:00|236.81|233.93|236.24|233.36|236.95|234.07|236.24|233.36|0
1651521790000|2022-05-02 20:03:10|236.38|233.5|236.04|233.16|236.38|233.5|236.04|233.16|0
1651521800000|2022-05-02 20:03:20|236.24|233.36|236.1|233.22|236.24|233.36|236.1|233.22|0
1651521810000|2022-05-02 20:03:30|236.24|233.36|235.96|233.08|236.24|233.36|235.96|233.08|0
1651521820000|2022-05-02 20:03:40|236.1|233.22|236.1|233.22|236.18|233.3|235.96|233.08|0
1651521830000|2022-05-02 20:03:50|236.24|233.36|235.68|232.8|236.24|233.36|235.68|232.8|0
1651521840000|2022-05-02 20:04:00|235.4|232.52|234.98|232.1|235.54|232.66|234.98|232.1|0
1651521850000|2022-05-02 20:04:10|235.12|232.24|235.54|232.66|235.68|232.8|235.12|232.24|0
1651521860000|2022-05-02 20:04:20|235.68|232.8|235.82|232.94|235.96|233.08|235.68|232.8|0
1651521870000|2022-05-02 20:04:30|235.4|232.52|235.54|232.66|235.54|232.66|235.26|232.38|0
1651521880000|2022-05-02 20:04:40|235.68|232.8|235.68|232.8|235.68|232.8|235.4|232.52|0
1651521890000|2022-05-02 20:04:50|236.1|233.22|237.02|234.14|237.08|234.2|236.1|233.22|0
1651521900000|2022-05-02 20:05:00|236.8|233.92|236.94|234.06|237.65|234.77|236.8|233.92|0
1651521910000|2022-05-02 20:05:10|237.08|234.2|237.08|234.2|237.37|234.49|237.08|234.2|0
1651521920000|2022-05-02 20:05:20|236.8|233.92|236.24|233.36|236.94|234.06|236.24|233.36|0
1651521930000|2022-05-02 20:05:30|236.03|233.15|236.1|233.22|236.38|233.5|236.03|233.15|0
1651521940000|2022-05-02 20:05:40|235.96|233.08|236.1|233.22|236.1|233.22|235.96|233.08|0
1651521950000|2022-05-02 20:05:50|236.24|233.36|236.52|233.64|236.52|233.64|236.24|233.36|0
1651521960000|2022-05-02 20:06:00|236.66|233.78|236.52|233.64|236.66|233.78|236.38|233.5|0
1651521970000|2022-05-02 20:06:10|236.38|233.5|236.8|233.92|236.8|233.92|236.38|233.5|0
1651521980000|2022-05-02 20:06:20|236.52|233.64|235.96|233.08|236.52|233.64|235.96|233.08|0
1651521990000|2022-05-02 20:06:30|235.82|232.94|235.96|233.08|235.96|233.08|235.82|232.94|0
1651522000000|2022-05-02 20:06:40|235.68|232.8|235.68|232.8|235.82|232.94|235.68|232.8|0
1651522010000|2022-05-02 20:06:50|235.82|232.94|235.68|232.8|235.82|232.94|235.54|232.66|0
1651522020000|2022-05-02 20:07:00|235.82|232.94|235.82|232.94|235.82|232.94|235.68|232.8|0
1651522030000|2022-05-02 20:07:10|235.96|233.08|235.54|232.66|235.96|233.08|235.54|232.66|0
1651522040000|2022-05-02 20:07:20|235.68|232.8|235.54|232.66|235.75|232.87|235.54|232.66|0
1651522050000|2022-05-02 20:07:30|235.68|232.8|235.4|232.52|235.68|232.8|235.4|232.52|0
1651522060000|2022-05-02 20:07:40|235.26|232.38|235.4|232.52|235.4|232.52|235.26|232.38|0
1651522070000|2022-05-02 20:07:50|235.26|232.38|235.47|232.59|235.47|232.59|235.26|232.38|0
1651522080000|2022-05-02 20:08:00|235.4|232.52|235.4|232.52|235.4|232.52|235.4|232.52|0
1651522100000|2022-05-02 20:08:20|235.47|232.59|235.12|232.24|235.47|232.59|235.12|232.24|0
1651522110000|2022-05-02 20:08:30|234.98|232.1|234.98|232.1|234.98|232.1|234.84|231.96|0
1651522120000|2022-05-02 20:08:40|235.12|232.24|235.4|232.52|235.4|232.52|235.12|232.24|0
1651522130000|2022-05-02 20:08:50|235.54|232.66|235.54|232.66|235.68|232.8|235.54|232.66|0
1651522140000|2022-05-02 20:09:00|235.26|232.38|235.68|232.8|235.68|232.8|235.26|232.38|0
1651522150000|2022-05-02 20:09:10|235.89|233.01|235.96|233.08|236.1|233.22|235.89|233.01|0
1651522160000|2022-05-02 20:09:20|235.68|232.8|235.82|232.94|235.82|232.94|235.68|232.8|0
1651522170000|2022-05-02 20:09:30|235.68|232.8|235.75|232.87|235.82|232.94|235.4|232.52|0
1651522180000|2022-05-02 20:09:40|235.68|232.8|235.4|232.52|235.68|232.8|235.4|232.52|0
1651522190000|2022-05-02 20:09:50|235.54|232.66|235.26|232.38|235.54|232.66|235.26|232.38|0
1651522200000|2022-05-02 20:10:00|235.4|232.52|235.12|232.24|235.4|232.52|235.12|232.24|0
1651522210000|2022-05-02 20:10:10|235.19|232.31|235.4|232.52|235.4|232.52|234.98|232.1|0
1651522220000|2022-05-02 20:10:20|235.68|232.8|235.68|232.8|235.82|232.94|235.68|232.8|0
1651522230000|2022-05-02 20:10:30|235.96|233.08|236.1|233.22|236.1|233.22|235.96|233.08|0
1651522240000|2022-05-02 20:10:40|235.96|233.08|235.96|233.08|235.96|233.08|235.96|233.08|0
1651522250000|2022-05-02 20:10:50|235.75|232.87|236.1|233.22|236.24|233.36|235.75|232.87|0
1651522260000|2022-05-02 20:11:00|236.24|233.36|236.24|233.36|236.24|233.36|236.1|233.22|0
1651522270000|2022-05-02 20:11:10|236.38|233.5|236.52|233.64|236.52|233.64|236.38|233.5|0
1651522280000|2022-05-02 20:11:20|236.66|233.78|236.52|233.64|236.8|233.92|236.52|233.64|0
1651522290000|2022-05-02 20:11:30|236.38|233.5|236.8|233.92|236.94|234.06|236.38|233.5|0
1651522300000|2022-05-02 20:11:40|236.94|234.06|236.94|234.06|237.08|234.2|236.94|234.06|0
1651522310000|2022-05-02 20:11:50|237.08|234.2|237.08|234.2|237.22|234.34|237.01|234.13|0
1651522320000|2022-05-02 20:12:00|236.94|234.06|236.94|234.06|237.01|234.13|236.87|233.99|0
1651522330000|2022-05-02 20:12:10|237.22|234.34|237.08|234.2|237.22|234.34|237.08|234.2|0
1651522340000|2022-05-02 20:12:20|236.94|234.06|237.08|234.2|237.36|234.48|236.94|234.06|0
1651522350000|2022-05-02 20:12:30|236.24|233.36|236.52|233.64|236.52|233.64|236.24|233.36|0
1651522360000|2022-05-02 20:12:40|236.66|233.78|236.94|234.06|236.94|234.06|236.66|233.78|0
1651522370000|2022-05-02 20:12:50|237.08|234.2|237.22|234.34|237.22|234.34|237.08|234.2|0
1651522380000|2022-05-02 20:13:00|236.94|234.06|237.36|234.48|237.36|234.48|236.94|234.06|0
1651522390000|2022-05-02 20:13:10|237.22|234.34|237.78|234.9|237.78|234.9|237.22|234.34|0
1651522400000|2022-05-02 20:13:20|237.92|235.04|237.78|234.9|238.2|235.32|237.78|234.9|0
1651522410000|2022-05-02 20:13:30|237.92|235.04|238.06|235.18|238.06|235.18|237.92|235.04|0
1651522420000|2022-05-02 20:13:40|238.2|235.32|238.34|235.46|238.34|235.46|238.2|235.32|0
1651522430000|2022-05-02 20:13:50|238.63|235.75|238.77|235.89|238.91|236.03|238.63|235.75|0
1651522440000|2022-05-02 20:14:00|239.05|236.17|239.19|236.31|239.33|236.45|239.05|236.17|0
1651522450000|2022-05-02 20:14:10|239.47|236.59|239.76|236.88|239.76|236.88|239.47|236.59|0
1651522460000|2022-05-02 20:14:20|239.69|236.81|240.32|237.44|240.32|237.44|239.69|236.81|0
1651522470000|2022-05-02 20:14:30|240.47|237.59|240.89|238.01|240.89|238.01|240.47|237.59|0
1651522480000|2022-05-02 20:14:40|241.03|238.15|241.46|238.58|241.46|238.58|241.03|238.15|0
1651522490000|2022-05-02 20:14:50|242.03|239.15|241.6|238.72|242.17|239.29|241.6|238.72|0
1651522510000|2022-05-02 20:15:10|241.56|238.2|241.56|238.2|241.56|238.2|241.56|238.2|0
1651522520000|2022-05-02 20:15:20|241.13|237.77|240.7|237.34|241.13|237.77|240.56|237.2|0
1651522530000|2022-05-02 20:15:30|240.56|237.2|240.56|237.2|240.7|237.34|240.56|237.2|0
1651522540000|2022-05-02 20:15:40|240.28|236.92|240.28|236.92|240.42|237.06|240.28|236.92|0
1651522550000|2022-05-02 20:15:50|240.42|237.06|240.85|237.49|240.99|237.63|240.42|237.06|0
1651522560000|2022-05-02 20:16:00|240.7|237.34|240.14|236.78|240.7|237.34|240.14|236.78|0
1651522570000|2022-05-02 20:16:10|240|236.64|240.14|236.78|240.14|236.78|240|236.64|0
1651522580000|2022-05-02 20:16:20|240.28|236.92|240.42|237.06|240.42|237.06|240.14|236.78|0
1651522590000|2022-05-02 20:16:30|240.28|236.92|240.28|236.92|240.28|236.92|240.28|236.92|0
1651522600000|2022-05-02 20:16:40|240.42|237.06|240.42|237.06|240.42|237.06|240.42|237.06|0
1651522610000|2022-05-02 20:16:50|240.21|236.85|239.93|236.57|240.21|236.85|239.93|236.57|0
1651522620000|2022-05-02 20:17:00|239.99|236.63|239.99|236.63|240.14|236.78|239.99|236.63|0
1651522630000|2022-05-02 20:17:10|240.14|236.78|240.14|236.78|240.42|237.06|240.14|236.78|0
1651522640000|2022-05-02 20:17:20|240.21|236.85|240.42|237.06|240.42|237.06|240.21|236.85|0
1651522650000|2022-05-02 20:17:30|240.49|237.13|239.99|236.63|240.49|237.13|239.99|236.63|0
1651522660000|2022-05-02 20:17:40|240.14|236.78|240.28|236.92|240.35|236.99|240.14|236.78|0
1651522670000|2022-05-02 20:17:50|240.14|236.78|240.28|236.92|240.28|236.92|240.14|236.78|0
1651522680000|2022-05-02 20:18:00|240.42|237.06|240.28|236.92|240.42|237.06|240.28|236.92|0
1651522690000|2022-05-02 20:18:10|240.14|236.78|240.28|236.92|240.28|236.92|240.07|236.71|0
1651522700000|2022-05-02 20:18:20|240.21|236.85|240.28|236.92|240.28|236.92|240.13|236.77|0
1651522710000|2022-05-02 20:18:30|240.21|236.85|240.13|236.77|240.28|236.92|240.13|236.77|0
1651522720000|2022-05-02 20:18:40|240.28|236.92|240.42|237.06|240.56|237.2|240.28|236.92|0
1651522730000|2022-05-02 20:18:50|240.56|237.2|240.49|237.13|240.56|237.2|240.49|237.13|0
1651522740000|2022-05-02 20:19:00|240.84|237.48|240.84|237.48|240.84|237.48|240.84|237.48|0
1651522750000|2022-05-02 20:19:10|240.56|237.2|240.98|237.62|240.98|237.62|240.56|237.2|0
1651522760000|2022-05-02 20:19:20|240.84|237.48|240.7|237.34|240.84|237.48|240.7|237.34|0
1651522770000|2022-05-02 20:19:30|240.98|237.62|241.06|237.7|241.13|237.77|240.98|237.62|0
1651522780000|2022-05-02 20:19:40|241.13|237.77|241.41|238.05|241.41|238.05|241.13|237.77|0
1651522790000|2022-05-02 20:19:50|241.69|238.33|241.69|238.33|241.84|238.48|241.69|238.33|0
1651522800000|2022-05-02 20:20:00|241.77|238.41|241.48|238.12|241.77|238.41|241.48|238.12|0
1651522810000|2022-05-02 20:20:10|241.41|238.05|241.34|237.98|241.41|238.05|241.27|237.91|0
1651522820000|2022-05-02 20:20:20|241.27|237.91|241.27|237.91|241.41|238.05|241.27|237.91|0
1651522830000|2022-05-02 20:20:30|241.41|238.05|241.13|237.77|241.41|238.05|241.13|237.77|0
1651522840000|2022-05-02 20:20:40|241.27|237.91|241.48|238.12|241.48|238.12|241.2|237.84|0
1651522850000|2022-05-02 20:20:50|241.27|237.91|240.98|237.62|241.27|237.91|240.98|237.62|0
1651522860000|2022-05-02 20:21:00|241.34|237.98|241.34|237.98|241.41|238.05|241.27|237.91|0
1651522870000|2022-05-02 20:21:10|241.2|237.84|241.41|238.05|241.41|238.05|241.13|237.77|0
1651522880000|2022-05-02 20:21:20|241.55|238.19|241.41|238.05|241.55|238.19|241.41|238.05|0
1651522890000|2022-05-02 20:21:30|241.34|237.98|241.2|237.84|241.34|237.98|241.12|237.76|0
1651522900000|2022-05-02 20:21:40|241.12|237.76|241.12|237.76|241.12|237.76|241.06|237.7|0
1651522910000|2022-05-02 20:21:50|241.2|237.84|241.12|237.76|241.27|237.91|241.12|237.76|0
1651522920000|2022-05-02 20:22:00|241.27|237.91|241.27|237.91|241.41|238.05|241.27|237.91|0
1651522930000|2022-05-02 20:22:10|241.41|238.05|241.41|238.05|241.41|238.05|241.41|238.05|0
1651522940000|2022-05-02 20:22:20|241.27|237.91|241.27|237.91|241.41|238.05|241.27|237.91|0
1651522950000|2022-05-02 20:22:30|241.12|237.76|241.06|237.7|241.12|237.76|241.06|237.7|0
1651522960000|2022-05-02 20:22:40|241.27|237.91|241.12|237.76|241.41|238.05|241.12|237.76|0
1651522970000|2022-05-02 20:22:50|241.34|237.98|240.98|237.62|241.41|238.05|240.98|237.62|0
1651522980000|2022-05-02 20:23:00|241.06|237.7|241.41|238.05|241.41|238.05|241.06|237.7|0
1651522990000|2022-05-02 20:23:10|241.27|237.91|241.12|237.76|241.27|237.91|241.12|237.76|0
1651523000000|2022-05-02 20:23:20|241.06|237.7|240.84|237.48|241.06|237.7|240.84|237.48|0
1651523010000|2022-05-02 20:23:30|240.98|237.62|240.91|237.55|240.98|237.62|240.91|237.55|0
1651523020000|2022-05-02 20:23:40|240.84|237.48|240.56|237.2|240.84|237.48|240.41|237.05|0
1651523030000|2022-05-02 20:23:50|240.41|237.05|240.41|237.05|240.41|237.05|240.13|236.77|0
1651523040000|2022-05-02 20:24:00|240.27|236.91|240.63|237.27|240.63|237.27|240.27|236.91|0
1651523050000|2022-05-02 20:24:10|240.7|237.34|240.63|237.27|240.7|237.34|240.63|237.27|0
1651523060000|2022-05-02 20:24:20|240.7|237.34|240.55|237.19|240.7|237.34|240.55|237.19|0
1651523070000|2022-05-02 20:24:30|240.84|237.48|241.05|237.69|241.12|237.76|240.84|237.48|0
1651523080000|2022-05-02 20:24:40|241.12|237.76|241.2|237.84|241.26|237.9|241.12|237.76|0
1651523090000|2022-05-02 20:24:50|241.26|237.9|241.26|237.9|241.26|237.9|241.26|237.9|0
1651523100000|2022-05-02 20:25:00|241.48|238.12|241.41|238.05|241.69|238.33|241.41|238.05|0
1651523110000|2022-05-02 20:25:10|241.26|237.9|241.34|237.98|241.34|237.98|241.26|237.9|0
1651523120000|2022-05-02 20:25:20|241.26|237.9|241.05|237.69|241.41|238.05|241.05|237.69|0
1651523130000|2022-05-02 20:25:30|240.98|237.62|240.98|237.62|241.05|237.69|240.98|237.62|0
1651523140000|2022-05-02 20:25:40|240.84|237.48|240.91|237.55|240.91|237.55|240.84|237.48|0
1651523150000|2022-05-02 20:25:50|240.84|237.48|240.84|237.48|240.98|237.62|240.84|237.48|0
1651523160000|2022-05-02 20:26:00|240.98|237.62|240.98|237.62|241.12|237.76|240.98|237.62|0
1651523170000|2022-05-02 20:26:10|240.77|237.41|240.77|237.41|240.84|237.48|240.77|237.41|0
1651523180000|2022-05-02 20:26:20|240.84|237.48|240.55|237.19|240.84|237.48|240.55|237.19|0
1651523190000|2022-05-02 20:26:30|240.41|237.05|240.55|237.19|240.55|237.19|240.41|237.05|0
1651523200000|2022-05-02 20:26:40|240.69|237.33|240.84|237.48|240.84|237.48|240.69|237.33|0
1651523210000|2022-05-02 20:26:50|240.98|237.62|240.84|237.48|240.98|237.62|240.84|237.48|0
1651523220000|2022-05-02 20:27:00|240.91|237.55|240.77|237.41|240.91|237.55|240.77|237.41|0
1651523230000|2022-05-02 20:27:10|240.63|237.27|240.69|237.33|240.69|237.33|240.55|237.19|0
1651523240000|2022-05-02 20:27:20|240.84|237.48|240.98|237.62|240.98|237.62|240.84|237.48|0
1651523250000|2022-05-02 20:27:30|240.91|237.55|241.12|237.76|241.12|237.76|240.91|237.55|0
1651523270000|2022-05-02 20:27:50|241.26|237.9|241.83|238.47|241.83|238.47|241.26|237.9|0
1651523280000|2022-05-02 20:28:00|242.11|238.75|242.26|238.9|242.26|238.9|242.11|238.75|0
1651523290000|2022-05-02 20:28:10|242.11|238.75|242.11|238.75|242.26|238.9|242.11|238.75|0
1651523300000|2022-05-02 20:28:20|241.69|238.33|241.55|238.19|241.69|238.33|241.55|238.19|0
1651523310000|2022-05-02 20:28:30|241.69|238.33|241.62|238.26|241.76|238.4|241.62|238.26|0
1651523320000|2022-05-02 20:28:40|241.69|238.33|241.69|238.33|241.76|238.4|241.69|238.33|0
1651523330000|2022-05-02 20:28:50|241.54|238.18|241.33|237.97|241.69|238.33|241.33|237.97|0
1651523340000|2022-05-02 20:29:00|241.62|238.26|241.4|238.04|241.62|238.26|241.4|238.04|0
1651523350000|2022-05-02 20:29:10|241.12|237.76|241.26|237.9|241.26|237.9|241.12|237.76|0
1651523360000|2022-05-02 20:29:20|240.91|237.55|240.83|237.47|240.98|237.62|240.83|237.47|0
1651523370000|2022-05-02 20:29:30|241.05|237.69|241.05|237.69|241.05|237.69|241.05|237.69|0
1651523380000|2022-05-02 20:29:40|241.12|237.76|240.98|237.62|241.19|237.83|240.98|237.62|0
1651523390000|2022-05-02 20:29:50|241.12|237.76|241.12|237.76|241.12|237.76|240.98|237.62|0
1651523400000|2022-05-02 20:30:00|240.98|237.62|240.98|237.62|241.12|237.76|240.83|237.47|0
1651523420000|2022-05-02 20:30:20|241.19|237.83|240.98|237.62|241.19|237.83|240.98|237.62|0
1651523430000|2022-05-02 20:30:30|241.26|237.9|241.4|238.04|241.4|238.04|241.26|237.9|0
1651523440000|2022-05-02 20:30:40|241.12|237.76|241.26|237.9|241.26|237.9|241.12|237.76|0
1651523450000|2022-05-02 20:30:50|241.33|237.97|241.4|238.04|241.4|238.04|241.33|237.97|0
1651523460000|2022-05-02 20:31:00|241.54|238.18|241.54|238.18|241.54|238.18|241.54|238.18|0
1651523470000|2022-05-02 20:31:10|240.97|237.61|240.97|237.61|240.97|237.61|240.97|237.61|0
1651523480000|2022-05-02 20:31:20|240.83|237.47|240.83|237.47|240.83|237.47|240.83|237.47|0
1651523490000|2022-05-02 20:31:30|240.69|237.33|240.69|237.33|240.69|237.33|240.69|237.33|0
1651523500000|2022-05-02 20:31:40|240.83|237.47|240.41|237.05|240.83|237.47|240.41|237.05|0
1651523510000|2022-05-02 20:31:50|240.48|237.12|240.41|237.05|240.48|237.12|240.41|237.05|0
1651523520000|2022-05-02 20:32:00|240.27|236.91|240.41|237.05|240.55|237.19|240.27|236.91|0
1651523530000|2022-05-02 20:32:10|240.34|236.98|240.55|237.19|240.55|237.19|240.34|236.98|0
1651523540000|2022-05-02 20:32:20|240.26|236.9|240.26|236.9|240.41|237.05|240.26|236.9|0
1651523550000|2022-05-02 20:32:30|239.98|236.62|240.41|237.05|240.41|237.05|239.98|236.62|0
1651523560000|2022-05-02 20:32:40|240.48|237.12|240.69|237.33|240.69|237.33|240.48|237.12|0
1651523570000|2022-05-02 20:32:50|240.62|237.26|240.41|237.05|240.69|237.33|240.41|237.05|0
1651523580000|2022-05-02 20:33:00|240.69|237.33|240.62|237.26|240.76|237.4|240.62|237.26|0
1651523590000|2022-05-02 20:33:10|240.69|237.33|240.69|237.33|240.69|237.33|240.62|237.26|0
1651523600000|2022-05-02 20:33:20|240.48|237.12|240.83|237.47|240.83|237.47|240.26|236.9|0
1651523610000|2022-05-02 20:33:30|241.11|237.75|241.11|237.75|241.11|237.75|241.05|237.69|0
1651523620000|2022-05-02 20:33:40|241.26|237.9|241.26|237.9|241.26|237.9|241.26|237.9|0
1651523630000|2022-05-02 20:33:50|240.97|237.61|240.97|237.61|240.97|237.61|240.97|237.61|0
1651523640000|2022-05-02 20:34:00|240.9|237.54|240.97|237.61|240.97|237.61|240.9|237.54|0
1651523650000|2022-05-02 20:34:10|240.83|237.47|240.83|237.47|240.83|237.47|240.83|237.47|0
1651523660000|2022-05-02 20:34:20|241.11|237.75|241.11|237.75|241.11|237.75|241.11|237.75|0
1651523670000|2022-05-02 20:34:30|241.19|237.83|241.26|237.9|241.26|237.9|241.19|237.83|0
1651523680000|2022-05-02 20:34:40|241.19|237.83|241.19|237.83|241.19|237.83|241.19|237.83|0
1651523690000|2022-05-02 20:34:50|240.97|237.61|241.4|238.04|241.4|238.04|240.97|237.61|0
1651523700000|2022-05-02 20:35:00|241.11|237.75|240.97|237.61|241.11|237.75|240.97|237.61|0
1651523710000|2022-05-02 20:35:10|241.11|237.75|241.11|237.75|241.11|237.75|241.11|237.75|0
1651523720000|2022-05-02 20:35:20|241.26|237.9|241.19|237.83|241.26|237.9|241.19|237.83|0
1651523730000|2022-05-02 20:35:30|241.26|237.9|241.4|238.04|241.4|238.04|241.26|237.9|0
1651523740000|2022-05-02 20:35:40|241.33|237.97|241.11|237.75|241.33|237.97|241.11|237.75|0
1651523750000|2022-05-02 20:35:50|241.04|237.68|241.04|237.68|241.04|237.68|241.04|237.68|0
1651523760000|2022-05-02 20:36:00|240.97|237.61|240.97|237.61|240.97|237.61|240.97|237.61|0
1651523780000|2022-05-02 20:36:20|240.69|237.33|240.12|236.76|240.69|237.33|239.98|236.62|0
1651523790000|2022-05-02 20:36:30|239.98|236.62|240.05|236.69|240.12|236.76|239.98|236.62|0
1651523800000|2022-05-02 20:36:40|239.98|236.62|239.84|236.48|239.98|236.62|239.69|236.33|0
1651523810000|2022-05-02 20:36:50|239.98|236.62|240.19|236.83|240.19|236.83|239.98|236.62|0
1651523820000|2022-05-02 20:37:00|240.26|236.9|240.4|237.04|240.4|237.04|240.12|236.76|0
1651523830000|2022-05-02 20:37:10|240.69|237.33|240.48|237.12|240.69|237.33|240.4|237.04|0
1651523840000|2022-05-02 20:37:20|240.54|237.18|240.33|236.97|240.54|237.18|240.33|236.97|0
1651523850000|2022-05-02 20:37:30|240.54|237.18|240.4|237.04|240.54|237.18|240.4|237.04|0
1651523860000|2022-05-02 20:37:40|240.33|236.97|240.33|236.97|240.33|236.97|240.33|236.97|0
1651523870000|2022-05-02 20:37:50|240.4|237.04|240.12|236.76|240.4|237.04|240.12|236.76|0
1651523890000|2022-05-02 20:38:10|240.05|236.69|239.98|236.62|240.05|236.69|239.98|236.62|0
1651523900000|2022-05-02 20:38:20|239.69|236.33|239.63|236.27|239.77|236.41|239.63|236.27|0
1651523910000|2022-05-02 20:38:30|239.55|236.19|239.55|236.19|239.55|236.19|239.55|236.19|0
1651523920000|2022-05-02 20:38:40|239.83|236.47|239.69|236.33|239.83|236.47|239.69|236.33|0
1651523930000|2022-05-02 20:38:50|239.55|236.19|239.55|236.19|239.55|236.19|239.55|236.19|0
1651523940000|2022-05-02 20:39:00|239.63|236.27|239.69|236.33|239.69|236.33|239.63|236.27|0
1651523950000|2022-05-02 20:39:10|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651523960000|2022-05-02 20:39:20|239.69|236.33|239.83|236.47|239.83|236.47|239.55|236.19|0
1651523970000|2022-05-02 20:39:30|239.69|236.33|239.69|236.33|239.69|236.33|239.69|236.33|0
1651523980000|2022-05-02 20:39:40|239.62|236.26|239.69|236.33|239.69|236.33|239.55|236.19|0
1651523990000|2022-05-02 20:39:50|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651524000000|2022-05-02 20:40:00|240.12|236.76|240.12|236.76|240.12|236.76|239.98|236.62|0
1651524010000|2022-05-02 20:40:10|240.26|236.9|239.83|236.47|240.26|236.9|239.83|236.47|0
1651524020000|2022-05-02 20:40:20|239.69|236.33|239.62|236.26|239.77|236.41|239.62|236.26|0
1651524030000|2022-05-02 20:40:30|239.69|236.33|239.69|236.33|239.83|236.47|239.69|236.33|0
1651524050000|2022-05-02 20:40:50|239.62|236.26|239.55|236.19|239.62|236.26|239.55|236.19|0
1651524060000|2022-05-02 20:41:00|239.62|236.26|239.97|236.61|239.97|236.61|239.62|236.26|0
1651524070000|2022-05-02 20:41:10|239.91|236.55|240.12|236.76|240.19|236.83|239.83|236.47|0
1651524080000|2022-05-02 20:41:20|240.26|236.9|239.97|236.61|240.26|236.9|239.97|236.61|0
1651524090000|2022-05-02 20:41:30|239.83|236.47|239.76|236.4|239.91|236.55|239.76|236.4|0
1651524100000|2022-05-02 20:41:40|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651524110000|2022-05-02 20:41:50|239.91|236.55|240.12|236.76|240.12|236.76|239.91|236.55|0
1651524120000|2022-05-02 20:42:00|239.97|236.61|240.26|236.9|240.26|236.9|239.97|236.61|0
1651524130000|2022-05-02 20:42:10|240.11|236.75|240.11|236.75|240.11|236.75|240.11|236.75|0
1651524140000|2022-05-02 20:42:20|239.83|236.47|239.91|236.55|239.91|236.55|239.83|236.47|0
1651524150000|2022-05-02 20:42:30|239.83|236.47|240.05|236.69|240.05|236.69|239.83|236.47|0
1651524160000|2022-05-02 20:42:40|239.97|236.61|239.97|236.61|239.97|236.61|239.97|236.61|0
1651524170000|2022-05-02 20:42:50|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651524180000|2022-05-02 20:43:00|239.97|236.61|239.69|236.33|239.97|236.61|239.69|236.33|0
1651524200000|2022-05-02 20:43:20|239.62|236.26|239.62|236.26|239.62|236.26|239.55|236.19|0
1651524210000|2022-05-02 20:43:30|239.97|236.61|239.76|236.4|239.97|236.61|239.76|236.4|0
1651524220000|2022-05-02 20:43:40|239.83|236.47|239.76|236.4|239.83|236.47|239.69|236.33|0
1651524230000|2022-05-02 20:43:50|239.62|236.26|239.62|236.26|239.62|236.26|239.62|236.26|0
1651524240000|2022-05-02 20:44:00|239.76|236.4|239.83|236.47|239.83|236.47|239.76|236.4|0
1651524250000|2022-05-02 20:44:10|239.69|236.33|239.69|236.33|239.69|236.33|239.69|236.33|0
1651524260000|2022-05-02 20:44:20|239.76|236.4|239.69|236.33|239.83|236.47|239.69|236.33|0
1651524270000|2022-05-02 20:44:30|239.83|236.47|239.69|236.33|239.83|236.47|239.69|236.33|0
1651524280000|2022-05-02 20:44:40|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651524290000|2022-05-02 20:44:50|239.76|236.4|239.9|236.54|239.9|236.54|239.69|236.33|0
1651524300000|2022-05-02 20:45:00|239.69|236.33|239.69|236.33|239.69|236.33|239.62|236.26|0
1651524310000|2022-05-02 20:45:10|239.55|236.19|239.55|236.19|239.55|236.19|239.55|236.19|0
1651524320000|2022-05-02 20:45:20|239.48|236.12|239.4|236.04|239.55|236.19|239.4|236.04|0
1651524330000|2022-05-02 20:45:30|239.55|236.19|239.55|236.19|239.55|236.19|239.4|236.04|0
1651524340000|2022-05-02 20:45:40|239.62|236.26|239.69|236.33|239.69|236.33|239.62|236.26|0
1651524350000|2022-05-02 20:45:50|239.4|236.04|239.4|236.04|239.4|236.04|239.4|236.04|0
1651524360000|2022-05-02 20:46:00|239.26|235.9|239.26|235.9|239.26|235.9|239.26|235.9|0
1651524370000|2022-05-02 20:46:10|239.4|236.04|239.55|236.19|239.55|236.19|239.4|236.04|0
1651524380000|2022-05-02 20:46:20|239.4|236.04|239.48|236.12|239.55|236.19|239.4|236.04|0
1651524390000|2022-05-02 20:46:30|239.34|235.98|239.69|236.33|239.83|236.47|239.34|235.98|0
1651524400000|2022-05-02 20:46:40|239.76|236.4|239.4|236.04|239.76|236.4|239.4|236.04|0
1651524410000|2022-05-02 20:46:50|239.54|236.18|239.69|236.33|239.69|236.33|239.54|236.18|0
1651524420000|2022-05-02 20:47:00|240.11|236.75|239.83|236.47|240.11|236.75|239.83|236.47|0
1651524430000|2022-05-02 20:47:10|239.9|236.54|239.97|236.61|240.04|236.68|239.83|236.47|0
1651524440000|2022-05-02 20:47:20|239.83|236.47|239.97|236.61|239.97|236.61|239.83|236.47|0
1651524460000|2022-05-02 20:47:40|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651524470000|2022-05-02 20:47:50|239.4|236.04|239.54|236.18|239.54|236.18|239.4|236.04|0
1651524480000|2022-05-02 20:48:00|239.69|236.33|239.69|236.33|239.69|236.33|239.69|236.33|0
1651524500000|2022-05-02 20:48:20|239.62|236.26|239.69|236.33|239.69|236.33|239.54|236.18|0
1651524510000|2022-05-02 20:48:30|239.83|236.47|239.68|236.32|239.83|236.47|239.68|236.32|0
1651524520000|2022-05-02 20:48:40|239.76|236.4|239.76|236.4|239.76|236.4|239.76|236.4|0
1651524530000|2022-05-02 20:48:50|239.68|236.32|239.68|236.32|239.68|236.32|239.68|236.32|0
1651524540000|2022-05-02 20:49:00|239.83|236.47|239.4|236.04|239.83|236.47|239.4|236.04|0
1651524570000|2022-05-02 20:49:30|239.26|235.9|239.26|235.9|239.26|235.9|239.26|235.9|0
1651524580000|2022-05-02 20:49:40|239.12|235.76|239.12|235.76|239.12|235.76|239.12|235.76|0
1651524590000|2022-05-02 20:49:50|239.05|235.69|238.84|235.48|239.05|235.69|238.84|235.48|0
1651524600000|2022-05-02 20:50:00|238.69|235.33|238.69|235.33|238.69|235.33|238.69|235.33|0
1651524620000|2022-05-02 20:50:20|238.84|235.48|238.98|235.62|238.98|235.62|238.84|235.48|0
1651524630000|2022-05-02 20:50:30|238.84|235.48|238.84|235.48|238.84|235.48|238.69|235.33|0
1651524640000|2022-05-02 20:50:40|238.69|235.33|238.69|235.33|238.69|235.33|238.69|235.33|0
1651524650000|2022-05-02 20:50:50|238.55|235.19|238.55|235.19|238.55|235.19|238.55|235.19|0
1651524660000|2022-05-02 20:51:00|238.69|235.33|238.84|235.48|238.84|235.48|238.69|235.33|0
1651524670000|2022-05-02 20:51:10|238.69|235.33|238.69|235.33|238.69|235.33|238.69|235.33|0
1651524680000|2022-05-02 20:51:20|238.83|235.47|238.98|235.62|238.98|235.62|238.83|235.47|0
1651524690000|2022-05-02 20:51:30|238.83|235.47|238.83|235.47|238.83|235.47|238.83|235.47|0
1651524700000|2022-05-02 20:51:40|238.98|235.62|239.12|235.76|239.12|235.76|238.69|235.33|0
1651524710000|2022-05-02 20:51:50|239.05|235.69|239.12|235.76|239.12|235.76|238.98|235.62|0
1651524720000|2022-05-02 20:52:00|239.4|236.04|239.54|236.18|239.54|236.18|239.4|236.04|0
1651524730000|2022-05-02 20:52:10|239.47|236.11|239.4|236.04|239.47|236.11|239.4|236.04|0
1651524740000|2022-05-02 20:52:20|239.26|235.9|239.26|235.9|239.26|235.9|239.26|235.9|0
1651524760000|2022-05-02 20:52:40|239.4|236.04|239.4|236.04|239.4|236.04|239.4|236.04|0
1651524780000|2022-05-02 20:53:00|239.54|236.18|239.54|236.18|239.54|236.18|239.54|236.18|0
1651524790000|2022-05-02 20:53:10|239.68|236.32|239.68|236.32|239.68|236.32|239.68|236.32|0
1651524800000|2022-05-02 20:53:20|239.54|236.18|239.54|236.18|239.54|236.18|239.54|236.18|0
1651524810000|2022-05-02 20:53:30|239.47|236.11|239.4|236.04|239.47|236.11|239.4|236.04|0
1651524820000|2022-05-02 20:53:40|239.54|236.18|239.54|236.18|239.54|236.18|239.54|236.18|0
1651524830000|2022-05-02 20:53:50|239.61|236.25|239.68|236.32|239.68|236.32|239.61|236.25|0
1651524840000|2022-05-02 20:54:00|239.75|236.39|239.68|236.32|239.75|236.39|239.68|236.32|0
1651524860000|2022-05-02 20:54:20|239.82|236.46|239.75|236.39|239.82|236.46|239.75|236.39|0
1651524870000|2022-05-02 20:54:30|239.96|236.6|239.82|236.46|239.96|236.6|239.82|236.46|0
1651524880000|2022-05-02 20:54:40|240.1|236.74|240.1|236.74|240.1|236.74|240.1|236.74|0
1651524890000|2022-05-02 20:54:50|239.96|236.6|240.1|236.74|240.1|236.74|239.96|236.6|0
1651524900000|2022-05-02 20:55:00|240.25|236.89|239.96|236.6|240.25|236.89|239.96|236.6|0
1651524910000|2022-05-02 20:55:10|240.1|236.74|240.1|236.74|240.1|236.74|240.1|236.74|0
1651524920000|2022-05-02 20:55:20|240.04|236.68|240.1|236.74|240.1|236.74|240.04|236.68|0
1651524930000|2022-05-02 20:55:30|240.25|236.89|239.96|236.6|240.25|236.89|239.96|236.6|0
1651524940000|2022-05-02 20:55:40|239.82|236.46|239.96|236.6|239.96|236.6|239.82|236.46|0
1651524950000|2022-05-02 20:55:50|239.89|236.53|239.89|236.53|239.96|236.6|239.82|236.46|0
1651524960000|2022-05-02 20:56:00|239.82|236.46|239.82|236.46|239.82|236.46|239.82|236.46|0
1651524980000|2022-05-02 20:56:20|239.96|236.6|239.96|236.6|239.96|236.6|239.96|236.6|0
1651525020000|2022-05-02 20:57:00|239.89|236.53|239.96|236.6|240.03|236.67|239.89|236.53|0
1651525030000|2022-05-02 20:57:10|240.03|236.67|239.96|236.6|240.03|236.67|239.96|236.6|0
1651525050000|2022-05-02 20:57:30|239.82|236.46|239.82|236.46|239.89|236.53|239.82|236.46|0
1651525060000|2022-05-02 20:57:40|239.96|236.6|239.82|236.46|239.96|236.6|239.82|236.46|0
1651525070000|2022-05-02 20:57:50|239.96|236.6|239.96|236.6|239.96|236.6|239.96|236.6|0
1651525080000|2022-05-02 20:58:00|240.1|236.74|240.1|236.74|240.1|236.74|240.1|236.74|0
1651525100000|2022-05-02 20:58:20|240.24|236.88|240.24|236.88|240.24|236.88|240.24|236.88|0
1651525150000|2022-05-02 20:59:10|240.38|237.02|240.38|237.02|240.38|237.02|240.38|237.02|0
1651525180000|2022-05-02 20:59:40|240.46|237.1|240.53|237.17|240.67|237.31|240.46|237.1|0
1651525190000|2022-05-02 20:59:50|240.6|237.24|240.32|236.96|240.6|237.24|240.32|236.96|0
1651525200000|2022-05-02 21:00:00|240.6|237.24|240.15|236.79|240.6|237.24|240.15|236.79|0
1651525210000|2022-05-02 21:00:10|240.12|236.76|240.15|236.79|240.15|236.79|240.12|236.76|0
1651525220000|2022-05-02 21:00:20|240.18|236.82|240.18|236.82|240.18|236.82|240.18|236.82|0
1651525230000|2022-05-02 21:00:30|240.21|236.85|240.21|236.85|240.21|236.85|240.21|236.85|0
1651525240000|2022-05-02 21:00:40|240.18|236.82|240.18|236.82|240.18|236.82|240.18|236.82|0
1651525250000|2022-05-02 21:00:50|240.29|236.93|240.43|237.07|240.47|237.11|240.29|236.93|0
1651525260000|2022-05-02 21:01:00|240.55|237.19|240.43|237.07|240.55|237.19|240.43|237.07|0
1651525370000|2022-05-02 21:02:50|240.45|237.09|240.45|237.09|240.45|237.09|240.45|237.09|0
1651525380000|2022-05-02 21:03:00|240.43|237.07|240.66|237.3|240.66|237.3|240.43|237.07|0
1651525390000|2022-05-02 21:03:10|240.47|237.11|240.47|237.11|240.47|237.11|240.47|237.11|0
1651525410000|2022-05-02 21:03:30|240.33|236.97|240.33|236.97|240.33|236.97|240.33|236.97|0
1651525420000|2022-05-02 21:03:40|240.35|236.99|240.35|236.99|240.35|236.99|240.35|236.99|0
1651525430000|2022-05-02 21:03:50|240.49|237.13|240.49|237.13|240.49|237.13|240.49|237.13|0
1651525440000|2022-05-02 21:04:00|240.6|237.24|240.6|237.24|240.6|237.24|240.6|237.24|0
1651525460000|2022-05-02 21:04:20|240.51|237.15|240.47|237.11|240.51|237.15|240.47|237.11|0
1651525510000|2022-05-02 21:05:10|240.49|237.13|240.49|237.13|240.49|237.13|240.49|237.13|0
1651525530000|2022-05-02 21:05:30|240.47|237.11|240.47|237.11|240.47|237.11|240.47|237.11|0
1651525540000|2022-05-02 21:05:40|240.49|237.13|240.49|237.13|240.49|237.13|240.49|237.13|0
1651525550000|2022-05-02 21:05:50|240.51|237.15|240.51|237.15|240.51|237.15|240.51|237.15|0
1651525630000|2022-05-02 21:07:10|240.63|237.27|240.63|237.27|240.63|237.27|240.63|237.27|0
1651525640000|2022-05-02 21:07:20|240.55|237.19|240.55|237.19|240.55|237.19|240.55|237.19|0
1651525650000|2022-05-02 21:07:30|240.51|237.15|240.51|237.15|240.51|237.15|240.51|237.15|0
1651525660000|2022-05-02 21:07:40|240.41|237.05|240.48|237.12|240.48|237.12|240.41|237.05|0
1651525690000|2022-05-02 21:08:10|240.35|236.99|240.35|236.99|240.35|236.99|240.35|236.99|0
1651525760000|2022-05-02 21:09:20|240.32|236.96|240.32|236.96|240.32|236.96|240.32|236.96|0
1651525770000|2022-05-02 21:09:30|240.35|236.99|240.35|236.99|240.35|236.99|240.35|236.99|0
1651525810000|2022-05-02 21:10:10|240.32|236.96|240.32|236.96|240.32|236.96|240.32|236.96|0
1651525840000|2022-05-02 21:10:40|240.3|236.94|240.3|236.94|240.3|236.94|240.3|236.94|0
1651525850000|2022-05-02 21:10:50|240.32|236.96|240.32|236.96|240.32|236.96|240.32|236.96|0
1651525890000|2022-05-02 21:11:30|240.35|236.99|240.35|236.99|240.35|236.99|240.35|236.99|0
1651525900000|2022-05-02 21:11:40|240.32|236.96|240.3|236.94|240.32|236.96|240.3|236.94|0
1651525910000|2022-05-02 21:11:50|240.32|236.96|240.3|236.94|240.32|236.96|240.3|236.94|0
1651525920000|2022-05-02 21:12:00|240.32|236.96|240.32|236.96|240.32|236.96|240.32|236.96|0
1651525930000|2022-05-02 21:12:10|240.22|236.86|240.22|236.86|240.22|236.86|240.22|236.86|0
1651525940000|2022-05-02 21:12:20|240.2|236.84|240.2|236.84|240.2|236.84|240.2|236.84|0
1651525970000|2022-05-02 21:12:50|240.17|236.81|240.17|236.81|240.17|236.81|240.17|236.81|0
1651525980000|2022-05-02 21:13:00|240.2|236.84|240.2|236.84|240.2|236.84|240.2|236.84|0
1651526000000|2022-05-02 21:13:20|240.22|236.86|240.2|236.84|240.22|236.86|240.2|236.84|0
1651526040000|2022-05-02 21:14:00|240.32|236.96|240.26|236.9|240.32|236.96|240.26|236.9|0
1651526260000|2022-05-02 21:17:40|240.25|236.89|240.25|236.89|240.25|236.89|240.25|236.89|0
1651526380000|2022-05-02 21:19:40|240.28|236.92|240.28|236.92|240.28|236.92|240.28|236.92|0
1651526410000|2022-05-02 21:20:10|240.29|236.93|240.29|236.93|240.29|236.93|240.29|236.93|0
1651526420000|2022-05-02 21:20:20|240.32|236.96|240.32|236.96|240.32|236.96|240.32|236.96|0
1651526430000|2022-05-02 21:20:30|240.31|236.95|240.31|236.95|240.31|236.95|240.31|236.95|0
1651526470000|2022-05-02 21:21:10|240.29|236.93|240.27|236.91|240.29|236.93|240.27|236.91|0
1651526480000|2022-05-02 21:21:20|240.29|236.93|240.27|236.91|240.31|236.95|240.27|236.91|0
1651526490000|2022-05-02 21:21:30|240.31|236.95|240.31|236.95|240.31|236.95|240.31|236.95|0
1651526500000|2022-05-02 21:21:40|240.29|236.93|240.31|236.95|240.31|236.95|240.29|236.93|0
1651526510000|2022-05-02 21:21:50|240.34|236.98|240.35|236.99|240.35|236.99|240.34|236.98|0
1651526520000|2022-05-02 21:22:00|240.39|237.03|240.39|237.03|240.39|237.03|240.39|237.03|0
1651526550000|2022-05-02 21:22:30|240.35|236.99|240.35|236.99|240.35|236.99|240.35|236.99|0
1651526560000|2022-05-02 21:22:40|240.27|236.91|240.31|236.95|240.31|236.95|240.27|236.91|0
1651526570000|2022-05-02 21:22:50|240.29|236.93|240.29|236.93|240.29|236.93|240.29|236.93|0
1651526580000|2022-05-02 21:23:00|240.25|236.89|240.29|236.93|240.29|236.93|240.25|236.89|0
1651526590000|2022-05-02 21:23:10|240.25|236.89|240.31|236.95|240.31|236.95|240.25|236.89|0
1651526600000|2022-05-02 21:23:20|240.25|236.89|240.31|236.95|240.31|236.95|240.25|236.89|0
1651526610000|2022-05-02 21:23:30|240.25|236.89|240.23|236.87|240.25|236.89|240.23|236.87|0
1651526720000|2022-05-02 21:25:20|240.25|236.89|240.25|236.89|240.25|236.89|240.25|236.89|0
1651526740000|2022-05-02 21:25:40|240.27|236.91|240.29|236.93|240.29|236.93|240.27|236.91|0
1651526810000|2022-05-02 21:26:50|240.31|236.95|240.31|236.95|240.31|236.95|240.31|236.95|0
1651526830000|2022-05-02 21:27:10|240.34|236.98|240.34|236.98|240.34|236.98|240.34|236.98|0
1651526840000|2022-05-02 21:27:20|240.31|236.95|240.53|237.17|240.53|237.17|240.31|236.95|0
1651526850000|2022-05-02 21:27:30|240.58|237.22|240.51|237.15|240.58|237.22|240.51|237.15|0
1651526870000|2022-05-02 21:27:50|240.53|237.17|240.53|237.17|240.53|237.17|240.53|237.17|0
1651526900000|2022-05-02 21:28:20|240.59|237.23|240.59|237.23|240.59|237.23|240.59|237.23|0
1651526920000|2022-05-02 21:28:40|240.57|237.21|240.57|237.21|240.57|237.21|240.57|237.21|0
1651526950000|2022-05-02 21:29:10|240.51|237.15|240.51|237.15|240.51|237.15|240.51|237.15|0
1651527050000|2022-05-02 21:30:50|240.49|237.13|240.49|237.13|240.49|237.13|240.49|237.13|0
1651527110000|2022-05-02 21:31:50|240.46|237.1|240.46|237.1|240.46|237.1|240.46|237.1|0
1651527130000|2022-05-02 21:32:10|240.51|237.15|240.51|237.15|240.51|237.15|240.51|237.15|0
1651527160000|2022-05-02 21:32:40|240.49|237.13|240.49|237.13|240.49|237.13|240.49|237.13|0
1651527190000|2022-05-02 21:33:10|240.46|237.1|240.46|237.1|240.46|237.1|240.46|237.1|0
1651527230000|2022-05-02 21:33:50|240.49|237.13|240.49|237.13|240.49|237.13|240.49|237.13|0
1651527240000|2022-05-02 21:34:00|240.48|237.12|240.48|237.12|240.48|237.12|240.48|237.12|0
1651527290000|2022-05-02 21:34:50|240.44|237.08|240.44|237.08|240.44|237.08|240.44|237.08|0
1651527310000|2022-05-02 21:35:10|240.46|237.1|240.46|237.1|240.46|237.1|240.46|237.1|0
1651527410000|2022-05-02 21:36:50|240.34|236.98|240.34|236.98|240.34|236.98|240.34|236.98|0
1651527430000|2022-05-02 21:37:10|240.71|237.35|240.71|237.35|240.71|237.35|240.71|237.35|0
1651527440000|2022-05-02 21:37:20|240.83|237.47|240.83|237.47|240.83|237.47|240.83|237.47|0
1651527450000|2022-05-02 21:37:30|240.52|237.16|240.52|237.16|240.52|237.16|240.52|237.16|0
1651527470000|2022-05-02 21:37:50|239.99|236.63|240.42|237.06|240.42|237.06|239.99|236.63|0
1651527480000|2022-05-02 21:38:00|240.46|237.1|240.36|237|240.46|237.1|240.33|236.97|0
1651527500000|2022-05-02 21:38:20|240.33|236.97|240.01|236.65|240.33|236.97|240.01|236.65|0
1651527510000|2022-05-02 21:38:30|240.28|236.92|240.28|236.92|240.28|236.92|240.28|236.92|0
1651527520000|2022-05-02 21:38:40|240.14|236.78|240.14|236.78|240.14|236.78|240.14|236.78|0
1651527540000|2022-05-02 21:39:00|240.17|236.81|240.07|236.71|240.17|236.81|240.07|236.71|0
1651527550000|2022-05-02 21:39:10|239.86|236.5|239.8|236.44|239.86|236.5|239.8|236.44|0
1651527580000|2022-05-02 21:39:40|239.6|236.24|239.6|236.24|239.6|236.24|239.6|236.24|0
1651527590000|2022-05-02 21:39:50|239.51|236.15|239.51|236.15|239.51|236.15|239.51|236.15|0
1651527610000|2022-05-02 21:40:10|239.45|236.09|239.45|236.09|239.45|236.09|239.45|236.09|0
1651527620000|2022-05-02 21:40:20|239.49|236.13|239.41|236.05|239.49|236.13|239.41|236.05|0
1651527630000|2022-05-02 21:40:30|239.43|236.07|239.43|236.07|239.43|236.07|239.43|236.07|0
1651527640000|2022-05-02 21:40:40|239.47|236.11|239.45|236.09|239.47|236.11|239.45|236.09|0
1651527660000|2022-05-02 21:41:00|239.64|236.28|239.64|236.28|239.64|236.28|239.64|236.28|0
1651527670000|2022-05-02 21:41:10|239.66|236.3|239.66|236.3|239.66|236.3|239.66|236.3|0
1651527690000|2022-05-02 21:41:30|239.7|236.34|239.7|236.34|239.7|236.34|239.7|236.34|0
1651527720000|2022-05-02 21:42:00|239.66|236.3|239.66|236.3|239.66|236.3|239.66|236.3|0
1651527760000|2022-05-02 21:42:40|239.76|236.4|239.76|236.4|239.84|236.48|239.76|236.4|0
1651527770000|2022-05-02 21:42:50|239.74|236.38|239.74|236.38|239.74|236.38|239.74|236.38|0
1651527800000|2022-05-02 21:43:20|239.73|236.37|239.73|236.37|239.73|236.37|239.73|236.37|0
1651527820000|2022-05-02 21:43:40|239.76|236.4|239.61|236.25|239.76|236.4|239.61|236.25|0
1651527870000|2022-05-02 21:44:30|239.63|236.27|239.63|236.27|239.63|236.27|239.63|236.27|0
1651527880000|2022-05-02 21:44:40|239.9|236.54|239.88|236.52|239.9|236.54|239.88|236.52|0
1651527900000|2022-05-02 21:45:00|239.84|236.48|239.84|236.48|239.84|236.48|239.84|236.48|0
1651527910000|2022-05-02 21:45:10|239.73|236.37|239.73|236.37|239.73|236.37|239.73|236.37|0
1651527970000|2022-05-02 21:46:10|239.63|236.27|239.63|236.27|239.63|236.27|239.63|236.27|0
1651527980000|2022-05-02 21:46:20|239.61|236.25|239.61|236.25|239.61|236.25|239.61|236.25|0
1651528040000|2022-05-02 21:47:20|239.78|236.42|239.78|236.42|239.78|236.42|239.78|236.42|0
1651528120000|2022-05-02 21:48:40|239.89|236.53|240|236.64|240|236.64|239.89|236.53|0
1651528130000|2022-05-02 21:48:50|239.88|236.52|239.88|236.52|239.88|236.52|239.88|236.52|0
1651528140000|2022-05-02 21:49:00|239.75|236.39|239.88|236.52|239.88|236.52|239.75|236.39|0
1651528150000|2022-05-02 21:49:10|240.04|236.68|240.04|236.68|240.04|236.68|240.04|236.68|0
1651528210000|2022-05-02 21:50:10|240.21|236.85|240.2|236.84|240.21|236.85|240.2|236.84|0
1651528220000|2022-05-02 21:50:20|240.14|236.78|240.17|236.81|240.17|236.81|240.14|236.78|0
1651528240000|2022-05-02 21:50:40|240.16|236.8|240.16|236.8|240.16|236.8|240.16|236.8|0
1651528250000|2022-05-02 21:50:50|240.27|236.91|240.2|236.84|240.27|236.91|240.16|236.8|0
1651528280000|2022-05-02 21:51:20|240.45|237.09|240.45|237.09|240.45|237.09|240.45|237.09|0
1651528300000|2022-05-02 21:51:40|240.2|236.84|240.2|236.84|240.2|236.84|240.2|236.84|0
1651528320000|2022-05-02 21:52:00|240.23|236.87|240.23|236.87|240.23|236.87|240.23|236.87|0
1651528340000|2022-05-02 21:52:20|240.49|237.13|240.49|237.13|240.49|237.13|240.49|237.13|0
1651528370000|2022-05-02 21:52:50|240.57|237.21|240.49|237.13|240.57|237.21|240.49|237.13|0
1651528380000|2022-05-02 21:53:00|240.2|236.84|240.43|237.07|240.43|237.07|240.2|236.84|0
1651528390000|2022-05-02 21:53:10|240.2|236.84|240.2|236.84|240.2|236.84|240.2|236.84|0
1651528410000|2022-05-02 21:53:30|240.19|236.83|240.19|236.83|240.19|236.83|240.19|236.83|0
1651528420000|2022-05-02 21:53:40|240.2|236.84|240.2|236.84|240.2|236.84|240.2|236.84|0
1651528440000|2022-05-02 21:54:00|240.31|236.95|240.31|236.95|240.31|236.95|240.31|236.95|0
1651528450000|2022-05-02 21:54:10|240.18|236.82|240.18|236.82|240.18|236.82|240.18|236.82|0
1651528470000|2022-05-02 21:54:30|240.22|236.86|240.22|236.86|240.22|236.86|240.22|236.86|0
1651528490000|2022-05-02 21:54:50|240.37|237.01|240.2|236.84|240.37|237.01|240.2|236.84|0
1651528510000|2022-05-02 21:55:10|240.26|236.9|240.2|236.84|240.26|236.9|240.2|236.84|0
1651528530000|2022-05-02 21:55:30|240.31|236.95|240.31|236.95|240.31|236.95|240.31|236.95|0
1651528580000|2022-05-02 21:56:20|240.28|236.92|240.28|236.92|240.28|236.92|240.28|236.92|0
1651528600000|2022-05-02 21:56:40|240.26|236.9|240.32|236.96|240.32|236.96|240.26|236.9|0
1651528670000|2022-05-02 21:57:50|240.16|236.8|240.16|236.8|240.16|236.8|240.16|236.8|0
1651528690000|2022-05-02 21:58:10|240.24|236.88|240.24|236.88|240.24|236.88|240.24|236.88|0
1651528730000|2022-05-02 21:58:50|240.26|236.9|240.26|236.9|240.26|236.9|240.26|236.9|0
1651528740000|2022-05-02 21:59:00|240.07|236.71|240.18|236.82|240.18|236.82|240.07|236.71|0
1651528750000|2022-05-02 21:59:10|240.24|236.88|240.24|236.88|240.24|236.88|240.22|236.86|0
1651528760000|2022-05-02 21:59:20|240.26|236.9|240.24|236.88|240.26|236.9|240.24|236.88|0
1651528770000|2022-05-02 21:59:30|240.28|236.92|240.28|236.92|240.28|236.92|240.28|236.92|0
1651528780000|2022-05-02 21:59:40|240.24|236.88|240.49|237.13|240.57|237.21|240.24|236.88|0
1651528790000|2022-05-02 21:59:50|240.42|237.06|240.42|237.06|240.42|237.06|240.42|237.06|0
1651528800000|2022-05-02 22:00:00|240.26|236.9|240.55|237.19|240.69|237.33|240.26|236.9|0
1651528810000|2022-05-02 22:00:10|240.47|237.11|241.4|238.04|241.4|238.04|240.47|237.11|0
1651528820000|2022-05-02 22:00:20|241.54|238.18|241.47|238.11|241.68|238.32|241.47|238.11|0
1651528830000|2022-05-02 22:00:30|241.54|238.18|241.61|238.25|241.68|238.32|241.54|238.18|0
1651528840000|2022-05-02 22:00:40|241.4|238.04|241.4|238.04|241.4|238.04|241.4|238.04|0
1651528850000|2022-05-02 22:00:50|241.18|237.82|241.18|237.82|241.18|237.82|241.18|237.82|0
1651528860000|2022-05-02 22:01:00|241.26|237.9|241.26|237.9|241.26|237.9|241.26|237.9|0
1651528870000|2022-05-02 22:01:10|241.33|237.97|241.4|238.04|241.4|238.04|241.18|237.82|0
1651528880000|2022-05-02 22:01:20|241.47|238.11|241.47|238.11|241.47|238.11|241.4|238.04|0
1651528890000|2022-05-02 22:01:30|241.18|237.82|241.26|237.9|241.26|237.9|241.18|237.82|0
1651528900000|2022-05-02 22:01:40|241.18|237.82|241.18|237.82|241.18|237.82|241.04|237.68|0
1651528910000|2022-05-02 22:01:50|241.26|237.9|241.11|237.75|241.26|237.9|241.11|237.75|0
1651528920000|2022-05-02 22:02:00|241.4|238.04|241.32|237.96|241.4|238.04|241.32|237.96|0
1651528930000|2022-05-02 22:02:10|241.26|237.9|241.04|237.68|241.26|237.9|241.04|237.68|0
1651528940000|2022-05-02 22:02:20|240.9|237.54|240.9|237.54|240.9|237.54|240.9|237.54|0
1651528960000|2022-05-02 22:02:40|240.97|237.61|241.11|237.75|241.11|237.75|240.97|237.61|0
1651528970000|2022-05-02 22:02:50|241.18|237.82|241.18|237.82|241.26|237.9|241.18|237.82|0
1651528980000|2022-05-02 22:03:00|241.11|237.75|241.04|237.68|241.11|237.75|241.04|237.68|0
1651528990000|2022-05-02 22:03:10|240.9|237.54|240.9|237.54|240.9|237.54|240.9|237.54|0
1651529010000|2022-05-02 22:03:30|240.97|237.61|241.04|237.68|241.04|237.68|240.97|237.61|0
1651529020000|2022-05-02 22:03:40|241.18|237.82|241.18|237.82|241.18|237.82|241.18|237.82|0
1651529030000|2022-05-02 22:03:50|241.32|237.96|241.54|238.18|241.61|238.25|241.32|237.96|0
1651529040000|2022-05-02 22:04:00|241.47|238.11|241.61|238.25|241.61|238.25|241.46|238.1|0
1651529050000|2022-05-02 22:04:10|241.75|238.39|241.46|238.1|241.75|238.39|241.46|238.1|0
1651529070000|2022-05-02 22:04:30|241.54|238.18|241.54|238.18|241.54|238.18|241.54|238.18|0
1651529080000|2022-05-02 22:04:40|241.61|238.25|241.61|238.25|241.61|238.25|241.61|238.25|0
1651529090000|2022-05-02 22:04:50|241.54|238.18|241.61|238.25|241.61|238.25|241.54|238.18|0
1651529100000|2022-05-02 22:05:00|241.54|238.18|241.75|238.39|241.75|238.39|241.54|238.18|0
1651529110000|2022-05-02 22:05:10|241.61|238.25|241.61|238.25|241.61|238.25|241.61|238.25|0
1651529120000|2022-05-02 22:05:20|241.54|238.18|241.61|238.25|241.61|238.25|241.54|238.18|0
1651529130000|2022-05-02 22:05:30|241.75|238.39|241.75|238.39|241.75|238.39|241.75|238.39|0
1651529150000|2022-05-02 22:05:50|241.61|238.25|241.46|238.1|241.61|238.25|241.46|238.1|0
1651529160000|2022-05-02 22:06:00|241.32|237.96|241.32|237.96|241.32|237.96|241.32|237.96|0
1651529170000|2022-05-02 22:06:10|241.18|237.82|241.25|237.89|241.25|237.89|241.18|237.82|0
1651529180000|2022-05-02 22:06:20|241.32|237.96|241.25|237.89|241.39|238.03|241.25|237.89|0
1651529190000|2022-05-02 22:06:30|241.32|237.96|241.46|238.1|241.46|238.1|241.32|237.96|0
1651529200000|2022-05-02 22:06:40|241.61|238.25|241.6|238.24|241.61|238.25|241.6|238.24|0
1651529210000|2022-05-02 22:06:50|241.46|238.1|241.75|238.39|241.75|238.39|241.46|238.1|0
1651529220000|2022-05-02 22:07:00|241.6|238.24|241.54|238.18|241.6|238.24|241.46|238.1|0
1651529230000|2022-05-02 22:07:10|241.46|238.1|241.32|237.96|241.46|238.1|241.32|237.96|0
1651529240000|2022-05-02 22:07:20|241.6|238.24|241.6|238.24|241.6|238.24|241.6|238.24|0
1651529250000|2022-05-02 22:07:30|241.46|238.1|241.46|238.1|241.46|238.1|241.46|238.1|0
1651529260000|2022-05-02 22:07:40|241.54|238.18|241.54|238.18|241.54|238.18|241.54|238.18|0
1651529270000|2022-05-02 22:07:50|241.46|238.1|241.46|238.1|241.54|238.18|241.46|238.1|0
1651529280000|2022-05-02 22:08:00|241.54|238.18|241.46|238.1|241.54|238.18|241.46|238.1|0
1651529300000|2022-05-02 22:08:20|241.54|238.18|241.54|238.18|241.54|238.18|241.54|238.18|0
1651529310000|2022-05-02 22:08:30|241.46|238.1|241.46|238.1|241.46|238.1|241.46|238.1|0
1651529320000|2022-05-02 22:08:40|241.32|237.96|241.32|237.96|241.32|237.96|241.18|237.82|0
1651529360000|2022-05-02 22:09:20|241.46|238.1|241.46|238.1|241.46|238.1|241.46|238.1|0
1651529370000|2022-05-02 22:09:30|241.53|238.17|241.53|238.17|241.53|238.17|241.46|238.1|0
1651529390000|2022-05-02 22:09:50|241.46|238.1|241.46|238.1|241.46|238.1|241.46|238.1|0
1651529400000|2022-05-02 22:10:00|241.32|237.96|241.39|238.03|241.39|238.03|241.32|237.96|0
1651529410000|2022-05-02 22:10:10|241.46|238.1|241.39|238.03|241.46|238.1|241.39|238.03|0
1651529420000|2022-05-02 22:10:20|241.32|237.96|241.32|237.96|241.32|237.96|241.32|237.96|0
1651529430000|2022-05-02 22:10:30|241.46|238.1|241.46|238.1|241.46|238.1|241.46|238.1|0
1651529480000|2022-05-02 22:11:20|241.32|237.96|241.32|237.96|241.32|237.96|241.32|237.96|0
1651529500000|2022-05-02 22:11:40|241.39|238.03|241.39|238.03|241.39|238.03|241.39|238.03|0
1651529520000|2022-05-02 22:12:00|241.32|237.96|241.32|237.96|241.32|237.96|241.32|237.96|0
1651529530000|2022-05-02 22:12:10|241.39|238.03|241.39|238.03|241.39|238.03|241.39|238.03|0
1651529540000|2022-05-02 22:12:20|241.46|238.1|241.39|238.03|241.46|238.1|241.39|238.03|0
1651529560000|2022-05-02 22:12:40|241.32|237.96|241.17|237.81|241.32|237.96|241.17|237.81|0
1651529580000|2022-05-02 22:13:00|241.03|237.67|241.03|237.67|241.03|237.67|241.03|237.67|0
1651529590000|2022-05-02 22:13:10|240.89|237.53|240.89|237.53|240.89|237.53|240.89|237.53|0
1651529630000|2022-05-02 22:13:50|240.82|237.46|240.82|237.46|240.82|237.46|240.82|237.46|0
1651529640000|2022-05-02 22:14:00|240.75|237.39|240.75|237.39|240.75|237.39|240.75|237.39|0
1651529660000|2022-05-02 22:14:20|240.68|237.32|240.68|237.32|240.68|237.32|240.6|237.24|0
1651529670000|2022-05-02 22:14:30|240.6|237.24|240.6|237.24|240.6|237.24|240.6|237.24|0
1651529700000|2022-05-02 22:15:00|240.75|237.39|240.6|237.24|240.75|237.39|240.6|237.24|0
1651529720000|2022-05-02 22:15:20|240.54|237.18|240.6|237.24|240.6|237.24|240.54|237.18|0
1651529730000|2022-05-02 22:15:30|240.54|237.18|240.54|237.18|240.54|237.18|240.54|237.18|0
1651529740000|2022-05-02 22:15:40|240.46|237.1|240.32|236.96|240.6|237.24|240.32|236.96|0
1651529750000|2022-05-02 22:15:50|240.18|236.82|240.18|236.82|240.18|236.82|240.18|236.82|0
1651529770000|2022-05-02 22:16:10|240.32|236.96|240.32|236.96|240.32|236.96|240.32|236.96|0
1651529780000|2022-05-02 22:16:20|240.39|237.03|240.25|236.89|240.39|237.03|240.25|236.89|0
1651529790000|2022-05-02 22:16:30|240.32|236.96|240.32|236.96|240.32|236.96|240.18|236.82|0
1651529800000|2022-05-02 22:16:40|240.25|236.89|240.32|236.96|240.32|236.96|240.25|236.89|0
1651529810000|2022-05-02 22:16:50|240.46|237.1|240.32|236.96|240.46|237.1|240.32|236.96|0
1651529820000|2022-05-02 22:17:00|240.39|237.03|240.32|236.96|240.39|237.03|240.32|236.96|0
1651529830000|2022-05-02 22:17:10|240.46|237.1|240.6|237.24|240.6|237.24|240.46|237.1|0
1651529840000|2022-05-02 22:17:20|240.89|237.53|241.17|237.81|241.17|237.81|240.89|237.53|0
1651529850000|2022-05-02 22:17:30|241.1|237.74|241.1|237.74|241.1|237.74|241.1|237.74|0
1651529860000|2022-05-02 22:17:40|241.31|237.95|240.82|237.46|241.31|237.95|240.82|237.46|0
1651529870000|2022-05-02 22:17:50|240.6|237.24|240.74|237.38|240.74|237.38|240.6|237.24|0
1651529880000|2022-05-02 22:18:00|240.6|237.24|240.74|237.38|240.74|237.38|240.6|237.24|0
1651529890000|2022-05-02 22:18:10|240.67|237.31|240.67|237.31|240.67|237.31|240.67|237.31|0
1651529900000|2022-05-02 22:18:20|240.6|237.24|240.74|237.38|240.74|237.38|240.6|237.24|0
1651529930000|2022-05-02 22:18:50|240.88|237.52|240.88|237.52|240.88|237.52|240.88|237.52|0
1651529940000|2022-05-02 22:19:00|240.74|237.38|240.74|237.38|240.74|237.38|240.74|237.38|0
1651530020000|2022-05-02 22:20:20|240.6|237.24|240.6|237.24|240.6|237.24|240.6|237.24|0
1651530050000|2022-05-02 22:20:50|240.53|237.17|240.6|237.24|240.6|237.24|240.53|237.17|0
1651530100000|2022-05-02 22:21:40|240.74|237.38|240.74|237.38|240.74|237.38|240.74|237.38|0
1651530230000|2022-05-02 22:23:50|240.81|237.45|240.88|237.52|240.88|237.52|240.81|237.45|0
1651530240000|2022-05-02 22:24:00|241.02|237.66|241.02|237.66|241.02|237.66|241.02|237.66|0
1651530250000|2022-05-02 22:24:10|241.16|237.8|241.16|237.8|241.16|237.8|241.16|237.8|0
1651530260000|2022-05-02 22:24:20|241.1|237.74|241.16|237.8|241.16|237.8|241.1|237.74|0
1651530290000|2022-05-02 22:24:50|241.31|237.95|241.31|237.95|241.31|237.95|241.31|237.95|0
1651530300000|2022-05-02 22:25:00|241.16|237.8|241.16|237.8|241.16|237.8|241.16|237.8|0
1651530310000|2022-05-02 22:25:10|241.31|237.95|241.31|237.95|241.31|237.95|241.31|237.95|0
1651530320000|2022-05-02 22:25:20|241.3|237.94|241.3|237.94|241.3|237.94|241.3|237.94|0
1651530390000|2022-05-02 22:26:30|241.45|238.09|241.3|237.94|241.45|238.09|241.3|237.94|0
1651530430000|2022-05-02 22:27:10|241.38|238.02|241.45|238.09|241.45|238.09|241.38|238.02|0
1651530460000|2022-05-02 22:27:40|241.3|237.94|241.16|237.8|241.3|237.94|241.16|237.8|0
1651530470000|2022-05-02 22:27:50|241.02|237.66|241.02|237.66|241.02|237.66|241.02|237.66|0
1651530500000|2022-05-02 22:28:20|240.95|237.59|240.95|237.59|240.95|237.59|240.95|237.59|0
1651530510000|2022-05-02 22:28:30|241.02|237.66|241.02|237.66|241.02|237.66|241.02|237.66|0
1651530520000|2022-05-02 22:28:40|240.95|237.59|241.02|237.66|241.02|237.66|240.95|237.59|0
1651530530000|2022-05-02 22:28:50|240.95|237.59|241.02|237.66|241.02|237.66|240.95|237.59|0
1651530550000|2022-05-02 22:29:10|240.95|237.59|240.88|237.52|240.95|237.59|240.88|237.52|0
1651530560000|2022-05-02 22:29:20|240.73|237.37|240.73|237.37|240.73|237.37|240.73|237.37|0
1651530570000|2022-05-02 22:29:30|240.67|237.31|240.45|237.09|240.67|237.31|240.45|237.09|0
1651530590000|2022-05-02 22:29:50|240.31|236.95|240.45|237.09|240.45|237.09|240.31|236.95|0
1651530600000|2022-05-02 22:30:00|240.17|236.81|241.37|238.01|241.37|238.01|240.17|236.81|0
1651530610000|2022-05-02 22:30:10|241.16|237.8|241.16|237.8|241.16|237.8|241.09|237.73|0
1651530620000|2022-05-02 22:30:20|241.09|237.73|241.02|237.66|241.09|237.73|241.02|237.66|0
1651530630000|2022-05-02 22:30:30|241.09|237.73|241.16|237.8|241.16|237.8|241.09|237.73|0
1651530640000|2022-05-02 22:30:40|241.23|237.87|241.44|238.08|241.44|238.08|241.23|237.87|0
1651530650000|2022-05-02 22:30:50|241.58|238.22|241.58|238.22|241.58|238.22|241.58|238.22|0
1651530660000|2022-05-02 22:31:00|241.73|238.37|242.15|238.79|242.15|238.79|241.73|238.37|0
1651530670000|2022-05-02 22:31:10|242.3|238.94|242.44|239.08|242.44|239.08|242.15|238.79|0
1651530680000|2022-05-02 22:31:20|242.3|238.94|242.09|238.73|242.3|238.94|242.09|238.73|0
1651530690000|2022-05-02 22:31:30|242.15|238.79|242.44|239.08|242.44|239.08|242.15|238.79|0
1651530700000|2022-05-02 22:31:40|242.58|239.22|242.44|239.08|242.58|239.22|242.44|239.08|0
1651530710000|2022-05-02 22:31:50|242.51|239.15|242.44|239.08|242.58|239.22|242.44|239.08|0
1651530720000|2022-05-02 22:32:00|242.58|239.22|242.65|239.29|242.72|239.36|242.58|239.22|0
1651530730000|2022-05-02 22:32:10|242.58|239.22|242.58|239.22|242.58|239.22|242.44|239.08|0
1651530740000|2022-05-02 22:32:20|242.51|239.15|242.37|239.01|242.51|239.15|242.3|238.94|0
1651530750000|2022-05-02 22:32:30|242.44|239.08|242.44|239.08|242.44|239.08|242.44|239.08|0
1651530760000|2022-05-02 22:32:40|242.29|238.93|242.15|238.79|242.29|238.93|242.15|238.79|0
1651530770000|2022-05-02 22:32:50|242.29|238.93|242.29|238.93|242.29|238.93|242.29|238.93|0
1651530780000|2022-05-02 22:33:00|242.44|239.08|242.37|239.01|242.44|239.08|242.37|239.01|0
1651530790000|2022-05-02 22:33:10|242.44|239.08|242.51|239.15|242.51|239.15|242.44|239.08|0
1651530800000|2022-05-02 22:33:20|242.58|239.22|242.58|239.22|242.58|239.22|242.58|239.22|0
1651530810000|2022-05-02 22:33:30|242.51|239.15|242.44|239.08|242.51|239.15|242.44|239.08|0
1651530820000|2022-05-02 22:33:40|242.37|239.01|242.29|238.93|242.37|239.01|242.29|238.93|0
1651530830000|2022-05-02 22:33:50|242.37|239.01|242.58|239.22|242.58|239.22|242.37|239.01|0
1651530840000|2022-05-02 22:34:00|242.72|239.36|242.58|239.22|242.72|239.36|242.58|239.22|0
1651530860000|2022-05-02 22:34:20|242.51|239.15|242.51|239.15|242.51|239.15|242.44|239.08|0
1651530870000|2022-05-02 22:34:30|242.58|239.22|242.29|238.93|242.58|239.22|242.29|238.93|0
1651530880000|2022-05-02 22:34:40|242.44|239.08|242.44|239.08|242.44|239.08|242.44|239.08|0
1651530890000|2022-05-02 22:34:50|242.51|239.15|242.51|239.15|242.58|239.22|242.51|239.15|0
1651530900000|2022-05-02 22:35:00|242.58|239.22|242.58|239.22|242.58|239.22|242.58|239.22|0
1651530910000|2022-05-02 22:35:10|242.51|239.15|242.51|239.15|242.51|239.15|242.51|239.15|0
1651530920000|2022-05-02 22:35:20|242.58|239.22|242.44|239.08|242.58|239.22|242.44|239.08|0
1651530930000|2022-05-02 22:35:30|242.43|239.07|242.43|239.07|242.43|239.07|242.43|239.07|0
1651530950000|2022-05-02 22:35:50|242.29|238.93|242.29|238.93|242.29|238.93|242.29|238.93|0
1651530960000|2022-05-02 22:36:00|242.22|238.86|242.15|238.79|242.22|238.86|242.15|238.79|0
1651530970000|2022-05-02 22:36:10|242.08|238.72|242.01|238.65|242.15|238.79|242.01|238.65|0
1651530980000|2022-05-02 22:36:20|241.94|238.58|241.86|238.5|241.94|238.58|241.86|238.5|0
1651530990000|2022-05-02 22:36:30|242.01|238.65|242.15|238.79|242.15|238.79|242.01|238.65|0
1651531000000|2022-05-02 22:36:40|242.29|238.93|242.43|239.07|242.43|239.07|242.29|238.93|0
1651531010000|2022-05-02 22:36:50|242.37|239.01|242.43|239.07|242.43|239.07|242.37|239.01|0
1651531030000|2022-05-02 22:37:10|242.29|238.93|242.15|238.79|242.29|238.93|242.15|238.79|0
1651531040000|2022-05-02 22:37:20|242.22|238.86|242.01|238.65|242.22|238.86|242.01|238.65|0
1651531050000|2022-05-02 22:37:30|242.15|238.79|242.15|238.79|242.15|238.79|242.15|238.79|0
1651531060000|2022-05-02 22:37:40|242.08|238.72|242.15|238.79|242.15|238.79|242.08|238.72|0
1651531070000|2022-05-02 22:37:50|242.22|238.86|242.15|238.79|242.22|238.86|242.15|238.79|0
1651531080000|2022-05-02 22:38:00|242.01|238.65|242.01|238.65|242.01|238.65|242.01|238.65|0
1651531090000|2022-05-02 22:38:10|242.15|238.79|242.15|238.79|242.15|238.79|242.15|238.79|0
1651531130000|2022-05-02 22:38:50|242|238.64|242|238.64|242|238.64|242|238.64|0
1651531140000|2022-05-02 22:39:00|242.08|238.72|242.15|238.79|242.15|238.79|242.08|238.72|0
1651531150000|2022-05-02 22:39:10|242.22|238.86|242.15|238.79|242.22|238.86|242.15|238.79|0
1651531170000|2022-05-02 22:39:30|242.29|238.93|242.22|238.86|242.29|238.93|242.22|238.86|0
1651531180000|2022-05-02 22:39:40|242.29|238.93|242.22|238.86|242.29|238.93|242.22|238.86|0
1651531190000|2022-05-02 22:39:50|242.15|238.79|242.15|238.79|242.15|238.79|242.15|238.79|0
1651531200000|2022-05-02 22:40:00|242.22|238.86|242.43|239.07|242.43|239.07|242.22|238.86|0
1651531210000|2022-05-02 22:40:10|242.65|239.29|242.65|239.29|242.65|239.29|242.65|239.29|0
1651531220000|2022-05-02 22:40:20|242.72|239.36|242.72|239.36|242.72|239.36|242.72|239.36|0
1651531230000|2022-05-02 22:40:30|242.57|239.21|242.57|239.21|242.57|239.21|242.57|239.21|0
1651531250000|2022-05-02 22:40:50|242.5|239.14|242.43|239.07|242.5|239.14|242.43|239.07|0
1651531260000|2022-05-02 22:41:00|242.57|239.21|242.57|239.21|242.57|239.21|242.57|239.21|0
1651531290000|2022-05-02 22:41:30|242.72|239.36|242.86|239.5|242.86|239.5|242.72|239.36|0
1651531300000|2022-05-02 22:41:40|242.79|239.43|242.72|239.36|242.79|239.43|242.72|239.36|0
1651531310000|2022-05-02 22:41:50|242.71|239.35|242.57|239.21|242.71|239.35|242.57|239.21|0
1651531320000|2022-05-02 22:42:00|242.71|239.35|242.86|239.5|242.86|239.5|242.71|239.35|0
1651531340000|2022-05-02 22:42:20|243|239.64|242.86|239.5|243|239.64|242.86|239.5|0
1651531360000|2022-05-02 22:42:40|242.71|239.35|242.79|239.43|242.79|239.43|242.71|239.35|0
1651531370000|2022-05-02 22:42:50|242.86|239.5|242.71|239.35|242.86|239.5|242.71|239.35|0
1651531380000|2022-05-02 22:43:00|242.86|239.5|242.86|239.5|242.86|239.5|242.86|239.5|0
1651531410000|2022-05-02 22:43:30|243|239.64|243|239.64|243|239.64|243|239.64|0
1651531430000|2022-05-02 22:43:50|242.93|239.57|242.93|239.57|242.93|239.57|242.93|239.57|0
1651531440000|2022-05-02 22:44:00|243|239.64|243|239.64|243|239.64|243|239.64|0
1651531460000|2022-05-02 22:44:20|242.93|239.57|243|239.64|243|239.64|242.93|239.57|0
1651531470000|2022-05-02 22:44:30|242.86|239.5|242.86|239.5|242.86|239.5|242.86|239.5|0
1651531500000|2022-05-02 22:45:00|242.79|239.43|242.64|239.28|242.79|239.43|242.64|239.28|0
1651531510000|2022-05-02 22:45:10|242.57|239.21|242.64|239.28|242.64|239.28|242.57|239.21|0
1651531520000|2022-05-02 22:45:20|242.71|239.35|242.79|239.43|242.79|239.43|242.71|239.35|0
1651531530000|2022-05-02 22:45:30|242.71|239.35|242.71|239.35|242.71|239.35|242.71|239.35|0
1651531540000|2022-05-02 22:45:40|242.64|239.28|242.64|239.28|242.64|239.28|242.64|239.28|0
1651531550000|2022-05-02 22:45:50|242.71|239.35|242.71|239.35|242.71|239.35|242.64|239.28|0
1651531570000|2022-05-02 22:46:10|242.64|239.28|242.64|239.28|242.64|239.28|242.64|239.28|0
1651531580000|2022-05-02 22:46:20|242.57|239.21|242.57|239.21|242.57|239.21|242.57|239.21|0
1651531640000|2022-05-02 22:47:20|242.5|239.14|242.5|239.14|242.5|239.14|242.43|239.07|0
1651531660000|2022-05-02 22:47:40|242.42|239.06|242.42|239.06|242.42|239.06|242.42|239.06|0
1651531710000|2022-05-02 22:48:30|242.57|239.21|242.57|239.21|242.57|239.21|242.57|239.21|0
1651531730000|2022-05-02 22:48:50|242.5|239.14|242.5|239.14|242.5|239.14|242.5|239.14|0
1651531740000|2022-05-02 22:49:00|242.42|239.06|242.5|239.14|242.57|239.21|242.42|239.06|0
1651531750000|2022-05-02 22:49:10|242.57|239.21|242.5|239.14|242.57|239.21|242.5|239.14|0
1651531760000|2022-05-02 22:49:20|242.57|239.21|242.57|239.21|242.57|239.21|242.57|239.21|0
1651531830000|2022-05-02 22:50:30|242.5|239.14|242.5|239.14|242.5|239.14|242.5|239.14|0
1651531840000|2022-05-02 22:50:40|242.42|239.06|242.28|238.92|242.42|239.06|242.28|238.92|0
1651531860000|2022-05-02 22:51:00|242.14|238.78|242.07|238.71|242.14|238.78|242.07|238.71|0
1651531870000|2022-05-02 22:51:10|241.85|238.49|241.93|238.57|241.93|238.57|241.85|238.49|0
1651531880000|2022-05-02 22:51:20|241.99|238.63|241.71|238.35|241.99|238.63|241.71|238.35|0
1651531890000|2022-05-02 22:51:30|241.64|238.28|241.64|238.28|241.64|238.28|241.64|238.28|0
1651531900000|2022-05-02 22:51:40|241.57|238.21|241.42|238.06|241.57|238.21|241.42|238.06|0
1651531920000|2022-05-02 22:52:00|241.57|238.21|241.42|238.06|241.57|238.21|241.42|238.06|0
1651531950000|2022-05-02 22:52:30|241.5|238.14|241.57|238.21|241.57|238.21|241.42|238.06|0
1651531960000|2022-05-02 22:52:40|241.5|238.14|241.57|238.21|241.57|238.21|241.5|238.14|0
1651531970000|2022-05-02 22:52:50|241.5|238.14|241.57|238.21|241.57|238.21|241.5|238.14|0
1651531990000|2022-05-02 22:53:10|241.42|238.06|241.42|238.06|241.42|238.06|241.42|238.06|0
1651532010000|2022-05-02 22:53:30|241.57|238.21|241.57|238.21|241.57|238.21|241.57|238.21|0
1651532020000|2022-05-02 22:53:40|241.5|238.14|241.5|238.14|241.5|238.14|241.5|238.14|0
1651532030000|2022-05-02 22:53:50|241.57|238.21|241.57|238.21|241.57|238.21|241.57|238.21|0
1651532040000|2022-05-02 22:54:00|241.71|238.35|241.71|238.35|241.71|238.35|241.64|238.28|0
1651532080000|2022-05-02 22:54:40|241.64|238.28|241.56|238.2|241.64|238.28|241.56|238.2|0
1651532090000|2022-05-02 22:54:50|241.64|238.28|241.64|238.28|241.64|238.28|241.64|238.28|0
1651532100000|2022-05-02 22:55:00|241.71|238.35|241.78|238.42|241.78|238.42|241.71|238.35|0
1651532110000|2022-05-02 22:55:10|241.92|238.56|241.99|238.63|241.99|238.63|241.92|238.56|0
1651532120000|2022-05-02 22:55:20|242.13|238.77|242.13|238.77|242.13|238.77|242.13|238.77|0
1651532130000|2022-05-02 22:55:30|242.21|238.85|242.21|238.85|242.21|238.85|242.21|238.85|0
1651532140000|2022-05-02 22:55:40|242.28|238.92|242.42|239.06|242.42|239.06|242.28|238.92|0
1651532150000|2022-05-02 22:55:50|242.49|239.13|242.49|239.13|242.49|239.13|242.49|239.13|0
1651532160000|2022-05-02 22:56:00|242.56|239.2|242.42|239.06|242.56|239.2|242.42|239.06|0
1651532170000|2022-05-02 22:56:10|242.56|239.2|242.56|239.2|242.56|239.2|242.56|239.2|0
1651532180000|2022-05-02 22:56:20|242.42|239.06|242.42|239.06|242.42|239.06|242.42|239.06|0
1651532200000|2022-05-02 22:56:40|242.27|238.91|242.27|238.91|242.27|238.91|242.27|238.91|0
1651532210000|2022-05-02 22:56:50|242.13|238.77|242.27|238.91|242.27|238.91|242.13|238.77|0
1651532220000|2022-05-02 22:57:00|242.13|238.77|242.27|238.91|242.27|238.91|242.13|238.77|0
1651532260000|2022-05-02 22:57:40|242.13|238.77|242.13|238.77|242.13|238.77|242.13|238.77|0
1651532270000|2022-05-02 22:57:50|241.99|238.63|241.99|238.63|241.99|238.63|241.99|238.63|0
1651532280000|2022-05-02 22:58:00|242.06|238.7|242.06|238.7|242.06|238.7|242.06|238.7|0
1651532290000|2022-05-02 22:58:10|242.13|238.77|242.27|238.91|242.27|238.91|242.13|238.77|0
1651532300000|2022-05-02 22:58:20|242.21|238.85|242.27|238.91|242.27|238.91|242.21|238.85|0
1651532340000|2022-05-02 22:59:00|242.13|238.77|242.27|238.91|242.27|238.91|242.13|238.77|0
1651532350000|2022-05-02 22:59:10|242.13|238.77|242.13|238.77|242.13|238.77|242.13|238.77|0
1651532370000|2022-05-02 22:59:30|242.27|238.91|242.27|238.91|242.27|238.91|242.27|238.91|0
1651532400000|2022-05-02 23:00:00|242.13|238.77|242.13|238.77|242.13|238.77|241.99|238.63|0
1651532410000|2022-05-02 23:00:10|241.92|238.56|241.7|238.34|241.92|238.56|241.7|238.34|0
1651532420000|2022-05-02 23:00:20|241.42|238.06|241.28|237.92|241.42|238.06|241.28|237.92|0
1651532430000|2022-05-02 23:00:30|241.21|237.85|241.42|238.06|241.42|238.06|241.21|237.85|0
1651532440000|2022-05-02 23:00:40|241.56|238.2|241.56|238.2|241.56|238.2|241.56|238.2|0
1651532450000|2022-05-02 23:00:50|241.63|238.27|241.63|238.27|241.63|238.27|241.63|238.27|0
1651532460000|2022-05-02 23:01:00|241.56|238.2|241.7|238.34|241.7|238.34|241.56|238.2|0
1651532480000|2022-05-02 23:01:20|241.27|237.91|241.27|237.91|241.27|237.91|241.27|237.91|0
1651532490000|2022-05-02 23:01:30|241.21|237.85|241.42|238.06|241.42|238.06|241.21|237.85|0
1651532500000|2022-05-02 23:01:40|241.49|238.13|241.42|238.06|241.49|238.13|241.42|238.06|0
1651532510000|2022-05-02 23:01:50|241.49|238.13|241.42|238.06|241.49|238.13|241.42|238.06|0
1651532520000|2022-05-02 23:02:00|241.13|237.77|241.27|237.91|241.27|237.91|241.13|237.77|0
1651532530000|2022-05-02 23:02:10|241.42|238.06|241.49|238.13|241.49|238.13|241.42|238.06|0
1651532540000|2022-05-02 23:02:20|241.56|238.2|241.42|238.06|241.56|238.2|241.42|238.06|0
1651532550000|2022-05-02 23:02:30|241.27|237.91|241.13|237.77|241.27|237.91|241.13|237.77|0
1651532560000|2022-05-02 23:02:40|240.99|237.63|240.99|237.63|240.99|237.63|240.99|237.63|0
1651532570000|2022-05-02 23:02:50|240.85|237.49|240.71|237.35|240.85|237.49|240.71|237.35|0
1651532580000|2022-05-02 23:03:00|240.28|236.92|240.14|236.78|240.28|236.92|240.14|236.78|0
1651532590000|2022-05-02 23:03:10|240.21|236.85|239.85|236.49|240.21|236.85|239.85|236.49|0
1651532600000|2022-05-02 23:03:20|239.93|236.57|240|236.64|240|236.64|239.85|236.49|0
1651532610000|2022-05-02 23:03:30|240.14|236.78|240.14|236.78|240.14|236.78|240.14|236.78|0
1651532620000|2022-05-02 23:03:40|239.85|236.49|239.79|236.43|239.85|236.49|239.79|236.43|0
1651532630000|2022-05-02 23:03:50|239.85|236.49|239.85|236.49|239.85|236.49|239.85|236.49|0
1651532640000|2022-05-02 23:04:00|239.79|236.43|240|236.64|240|236.64|239.71|236.35|0
1651532650000|2022-05-02 23:04:10|240.14|236.78|240.28|236.92|240.28|236.92|240.14|236.78|0
1651532660000|2022-05-02 23:04:20|240.14|236.78|240.14|236.78|240.21|236.85|240.14|236.78|0
1651532670000|2022-05-02 23:04:30|240.21|236.85|240.21|236.85|240.21|236.85|240.21|236.85|0
1651532680000|2022-05-02 23:04:40|240.28|236.92|240.28|236.92|240.28|236.92|240.28|236.92|0
1651532710000|2022-05-02 23:05:10|240.14|236.78|240.28|236.92|240.28|236.92|240.14|236.78|0
1651532720000|2022-05-02 23:05:20|240.35|236.99|240.42|237.06|240.42|237.06|240.35|236.99|0
1651532740000|2022-05-02 23:05:40|240.49|237.13|240.56|237.2|240.56|237.2|240.49|237.13|0
1651532750000|2022-05-02 23:05:50|240.63|237.27|240.56|237.2|240.63|237.27|240.56|237.2|0
1651532760000|2022-05-02 23:06:00|240.63|237.27|240.56|237.2|240.63|237.27|240.56|237.2|0
1651532770000|2022-05-02 23:06:10|240.42|237.06|240.28|236.92|240.42|237.06|240.28|236.92|0
1651532780000|2022-05-02 23:06:20|240.35|236.99|240.28|236.92|240.42|237.06|240.28|236.92|0
1651532790000|2022-05-02 23:06:30|240.21|236.85|240.56|237.2|240.56|237.2|240.21|236.85|0
1651532800000|2022-05-02 23:06:40|240.49|237.13|240.42|237.06|240.49|237.13|240.42|237.06|0
1651532810000|2022-05-02 23:06:50|240.28|236.92|240.28|236.92|240.28|236.92|240.28|236.92|0
1651532820000|2022-05-02 23:07:00|240.35|236.99|240.28|236.92|240.35|236.99|240.28|236.92|0
1651532830000|2022-05-02 23:07:10|240.13|236.77|239.92|236.56|240.21|236.85|239.92|236.56|0
1651532840000|2022-05-02 23:07:20|239.85|236.49|239.85|236.49|239.99|236.63|239.85|236.49|0
1651532850000|2022-05-02 23:07:30|239.78|236.42|239.85|236.49|239.85|236.49|239.78|236.42|0
1651532860000|2022-05-02 23:07:40|239.78|236.42|239.78|236.42|239.78|236.42|239.78|236.42|0
1651532870000|2022-05-02 23:07:50|239.85|236.49|239.78|236.42|239.85|236.49|239.78|236.42|0
1651532890000|2022-05-02 23:08:10|239.85|236.49|239.71|236.35|239.85|236.49|239.71|236.35|0
1651532900000|2022-05-02 23:08:20|239.57|236.21|239.64|236.28|239.64|236.28|239.57|236.21|0
1651532910000|2022-05-02 23:08:30|239.57|236.21|239.57|236.21|239.57|236.21|239.57|236.21|0
1651532920000|2022-05-02 23:08:40|239.71|236.35|239.71|236.35|239.71|236.35|239.71|236.35|0
1651532930000|2022-05-02 23:08:50|239.85|236.49|239.85|236.49|239.85|236.49|239.85|236.49|0
1651532940000|2022-05-02 23:09:00|239.71|236.35|239.71|236.35|239.78|236.42|239.71|236.35|0
1651532960000|2022-05-02 23:09:20|239.57|236.21|239.57|236.21|239.57|236.21|239.57|236.21|0
1651532970000|2022-05-02 23:09:30|239.64|236.28|239.57|236.21|239.64|236.28|239.57|236.21|0
1651532980000|2022-05-02 23:09:40|239.64|236.28|239.85|236.49|239.85|236.49|239.64|236.28|0
1651532990000|2022-05-02 23:09:50|239.64|236.28|239.57|236.21|239.64|236.28|239.57|236.21|0
1651533000000|2022-05-02 23:10:00|239.64|236.28|239.64|236.28|239.64|236.28|239.64|236.28|0
1651533010000|2022-05-02 23:10:10|239.71|236.35|239.71|236.35|239.71|236.35|239.71|236.35|0
1651533020000|2022-05-02 23:10:20|239.99|236.63|239.99|236.63|239.99|236.63|239.99|236.63|0
1651533030000|2022-05-02 23:10:30|240.13|236.77|239.99|236.63|240.13|236.77|239.99|236.63|0
1651533040000|2022-05-02 23:10:40|239.92|236.56|239.99|236.63|239.99|236.63|239.92|236.56|0
1651533050000|2022-05-02 23:10:50|239.92|236.56|239.85|236.49|239.92|236.56|239.85|236.49|0
1651533060000|2022-05-02 23:11:00|239.71|236.35|239.78|236.42|239.78|236.42|239.71|236.35|0
1651533070000|2022-05-02 23:11:10|239.85|236.49|239.85|236.49|239.85|236.49|239.85|236.49|0
1651533080000|2022-05-02 23:11:20|239.78|236.42|239.78|236.42|239.78|236.42|239.78|236.42|0
1651533090000|2022-05-02 23:11:30|239.71|236.35|239.64|236.28|239.71|236.35|239.64|236.28|0
1651533100000|2022-05-02 23:11:40|239.71|236.35|239.71|236.35|239.78|236.42|239.64|236.28|0
1651533110000|2022-05-02 23:11:50|239.85|236.49|239.85|236.49|239.85|236.49|239.85|236.49|0
1651533130000|2022-05-02 23:12:10|239.71|236.35|239.78|236.42|239.78|236.42|239.71|236.35|0
1651533140000|2022-05-02 23:12:20|239.85|236.49|239.92|236.56|239.92|236.56|239.85|236.49|0
1651533150000|2022-05-02 23:12:30|239.99|236.63|240.13|236.77|240.13|236.77|239.99|236.63|0
1651533180000|2022-05-02 23:13:00|240.2|236.84|240.35|236.99|240.35|236.99|240.2|236.84|0
1651533190000|2022-05-02 23:13:10|240.41|237.05|240.27|236.91|240.41|237.05|240.27|236.91|0
1651533200000|2022-05-02 23:13:20|240.13|236.77|240.13|236.77|240.13|236.77|240.13|236.77|0
1651533210000|2022-05-02 23:13:30|240.2|236.84|240.2|236.84|240.2|236.84|240.2|236.84|0
1651533220000|2022-05-02 23:13:40|240.13|236.77|240.13|236.77|240.13|236.77|240.13|236.77|0
1651533240000|2022-05-02 23:14:00|240.06|236.7|240.06|236.7|240.06|236.7|240.06|236.7|0
1651533250000|2022-05-02 23:14:10|239.99|236.63|240.13|236.77|240.13|236.77|239.99|236.63|0
1651533280000|2022-05-02 23:14:40|240.2|236.84|240.2|236.84|240.2|236.84|240.2|236.84|0
1651533290000|2022-05-02 23:14:50|240.27|236.91|240.27|236.91|240.27|236.91|240.27|236.91|0
1651533300000|2022-05-02 23:15:00|240.34|236.98|240.34|236.98|240.34|236.98|240.34|236.98|0
1651533310000|2022-05-02 23:15:10|240.27|236.91|240.34|236.98|240.34|236.98|240.27|236.91|0
1651533330000|2022-05-02 23:15:30|240.27|236.91|240.27|236.91|240.27|236.91|240.27|236.91|0
1651533360000|2022-05-02 23:16:00|240.34|236.98|240.41|237.05|240.41|237.05|240.34|236.98|0
1651533380000|2022-05-02 23:16:20|240.27|236.91|240.27|236.91|240.27|236.91|240.27|236.91|0
1651533420000|2022-05-02 23:17:00|240.34|236.98|240.34|236.98|240.34|236.98|240.34|236.98|0
1651533430000|2022-05-02 23:17:10|240.41|237.05|240.41|237.05|240.41|237.05|240.41|237.05|0
1651533460000|2022-05-02 23:17:40|240.27|236.91|240.27|236.91|240.27|236.91|240.27|236.91|0
1651533510000|2022-05-02 23:18:30|240.34|236.98|240.27|236.91|240.34|236.98|240.27|236.91|0
1651533520000|2022-05-02 23:18:40|240.12|236.76|240.27|236.91|240.27|236.91|240.12|236.76|0
1651533540000|2022-05-02 23:19:00|240.41|237.05|240.41|237.05|240.41|237.05|240.41|237.05|0
1651533580000|2022-05-02 23:19:40|240.48|237.12|240.48|237.12|240.48|237.12|240.48|237.12|0
1651533590000|2022-05-02 23:19:50|240.41|237.05|240.41|237.05|240.41|237.05|240.41|237.05|0
1651533600000|2022-05-02 23:20:00|240.27|236.91|240.27|236.91|240.27|236.91|240.27|236.91|0
1651533620000|2022-05-02 23:20:20|240.41|237.05|240.41|237.05|240.41|237.05|240.41|237.05|0
1651533630000|2022-05-02 23:20:30|240.12|236.76|240.12|236.76|240.12|236.76|239.98|236.62|0
1651533640000|2022-05-02 23:20:40|239.84|236.48|239.84|236.48|239.84|236.48|239.7|236.34|0
1651533650000|2022-05-02 23:20:50|239.77|236.41|239.77|236.41|239.77|236.41|239.77|236.41|0
1651533660000|2022-05-02 23:21:00|239.84|236.48|239.7|236.34|239.84|236.48|239.7|236.34|0
1651533680000|2022-05-02 23:21:20|239.41|236.05|239.41|236.05|239.41|236.05|239.41|236.05|0
1651533690000|2022-05-02 23:21:30|239.27|235.91|239.06|235.7|239.27|235.91|238.99|235.63|0
1651533700000|2022-05-02 23:21:40|239.13|235.77|239.13|235.77|239.13|235.77|239.13|235.77|0
1651533710000|2022-05-02 23:21:50|239.27|235.91|239.27|235.91|239.27|235.91|239.27|235.91|0
1651533720000|2022-05-02 23:22:00|239.41|236.05|239.56|236.2|239.56|236.2|239.41|236.05|0
1651533730000|2022-05-02 23:22:10|239.63|236.27|239.84|236.48|239.84|236.48|239.63|236.27|0
1651533740000|2022-05-02 23:22:20|239.77|236.41|239.98|236.62|239.98|236.62|239.77|236.41|0
1651533750000|2022-05-02 23:22:30|239.91|236.55|239.84|236.48|239.91|236.55|239.84|236.48|0
1651533770000|2022-05-02 23:22:50|239.7|236.34|239.7|236.34|239.7|236.34|239.7|236.34|0
1651533780000|2022-05-02 23:23:00|239.63|236.27|239.55|236.19|239.63|236.27|239.55|236.19|0
1651533800000|2022-05-02 23:23:20|239.41|236.05|239.41|236.05|239.41|236.05|239.41|236.05|0
1651533830000|2022-05-02 23:23:50|239.55|236.19|239.7|236.34|239.7|236.34|239.49|236.13|0
1651533840000|2022-05-02 23:24:00|239.63|236.27|239.63|236.27|239.63|236.27|239.63|236.27|0
1651533850000|2022-05-02 23:24:10|239.7|236.34|239.84|236.48|239.84|236.48|239.7|236.34|0
1651533860000|2022-05-02 23:24:20|239.98|236.62|239.98|236.62|239.98|236.62|239.84|236.48|0
1651533870000|2022-05-02 23:24:30|239.84|236.48|239.84|236.48|239.84|236.48|239.84|236.48|0
1651533880000|2022-05-02 23:24:40|239.91|236.55|239.91|236.55|239.91|236.55|239.91|236.55|0
1651533890000|2022-05-02 23:24:50|239.98|236.62|239.98|236.62|239.98|236.62|239.98|236.62|0
1651533900000|2022-05-02 23:25:00|239.84|236.48|239.84|236.48|239.84|236.48|239.84|236.48|0
1651533910000|2022-05-02 23:25:10|239.69|236.33|239.63|236.27|239.69|236.33|239.63|236.27|0
1651533920000|2022-05-02 23:25:20|239.69|236.33|239.69|236.33|239.69|236.33|239.69|236.33|0
1651533950000|2022-05-02 23:25:50|239.84|236.48|239.84|236.48|239.84|236.48|239.84|236.48|0
1651533990000|2022-05-02 23:26:30|239.69|236.33|239.69|236.33|239.69|236.33|239.69|236.33|0
1651534000000|2022-05-02 23:26:40|239.63|236.27|239.55|236.19|239.63|236.27|239.55|236.19|0
1651534020000|2022-05-02 23:27:00|239.63|236.27|239.63|236.27|239.63|236.27|239.63|236.27|0
1651534030000|2022-05-02 23:27:10|239.55|236.19|239.63|236.27|239.63|236.27|239.48|236.12|0
1651534040000|2022-05-02 23:27:20|239.62|236.26|239.69|236.33|239.69|236.33|239.62|236.26|0
1651534070000|2022-05-02 23:27:50|239.62|236.26|239.34|235.98|239.69|236.33|239.34|235.98|0
1651534080000|2022-05-02 23:28:00|239.48|236.12|239.48|236.12|239.48|236.12|239.48|236.12|0
1651534090000|2022-05-02 23:28:10|239.41|236.05|239.41|236.05|239.41|236.05|239.41|236.05|0
1651534100000|2022-05-02 23:28:20|239.34|235.98|239.34|235.98|239.41|236.05|239.34|235.98|0
1651534110000|2022-05-02 23:28:30|239.27|235.91|239.34|235.98|239.41|236.05|239.27|235.91|0
1651534120000|2022-05-02 23:28:40|239.69|236.33|239.97|236.61|239.97|236.61|239.69|236.33|0
1651534130000|2022-05-02 23:28:50|239.69|236.33|239.83|236.47|239.83|236.47|239.69|236.33|0
1651534140000|2022-05-02 23:29:00|239.97|236.61|239.69|236.33|239.97|236.61|239.69|236.33|0
1651534150000|2022-05-02 23:29:10|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651534160000|2022-05-02 23:29:20|239.76|236.4|239.69|236.33|239.76|236.4|239.62|236.26|0
1651534170000|2022-05-02 23:29:30|239.55|236.19|239.55|236.19|239.62|236.26|239.55|236.19|0
1651534180000|2022-05-02 23:29:40|239.41|236.05|239.41|236.05|239.41|236.05|239.41|236.05|0
1651534190000|2022-05-02 23:29:50|239.55|236.19|239.62|236.26|239.62|236.26|239.55|236.19|0
1651534200000|2022-05-02 23:30:00|239.69|236.33|239.76|236.4|239.76|236.4|239.69|236.33|0
1651534210000|2022-05-02 23:30:10|239.69|236.33|239.83|236.47|239.83|236.47|239.69|236.33|0
1651534220000|2022-05-02 23:30:20|239.97|236.61|239.83|236.47|239.97|236.61|239.83|236.47|0
1651534230000|2022-05-02 23:30:30|239.97|236.61|239.91|236.55|239.97|236.61|239.91|236.55|0
1651534240000|2022-05-02 23:30:40|239.97|236.61|239.97|236.61|239.97|236.61|239.97|236.61|0
1651534250000|2022-05-02 23:30:50|239.91|236.55|239.97|236.61|239.97|236.61|239.91|236.55|0
1651534260000|2022-05-02 23:31:00|240.05|236.69|240.05|236.69|240.05|236.69|239.97|236.61|0
1651534270000|2022-05-02 23:31:10|239.97|236.61|239.83|236.47|239.97|236.61|239.83|236.47|0
1651534280000|2022-05-02 23:31:20|239.69|236.33|239.83|236.47|239.9|236.54|239.69|236.33|0
1651534290000|2022-05-02 23:31:30|239.69|236.33|239.76|236.4|239.76|236.4|239.69|236.33|0
1651534310000|2022-05-02 23:31:50|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651534320000|2022-05-02 23:32:00|239.69|236.33|239.41|236.05|239.69|236.33|239.41|236.05|0
1651534330000|2022-05-02 23:32:10|239.62|236.26|239.69|236.33|239.69|236.33|239.62|236.26|0
1651534350000|2022-05-02 23:32:30|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651534370000|2022-05-02 23:32:50|239.76|236.4|239.69|236.33|239.76|236.4|239.69|236.33|0
1651534380000|2022-05-02 23:33:00|239.62|236.26|239.62|236.26|239.62|236.26|239.62|236.26|0
1651534390000|2022-05-02 23:33:10|239.55|236.19|239.48|236.12|239.55|236.19|239.48|236.12|0
1651534400000|2022-05-02 23:33:20|239.4|236.04|239.4|236.04|239.4|236.04|239.4|236.04|0
1651534410000|2022-05-02 23:33:30|239.55|236.19|239.55|236.19|239.55|236.19|239.55|236.19|0
1651534430000|2022-05-02 23:33:50|239.48|236.12|239.55|236.19|239.55|236.19|239.48|236.12|0
1651534450000|2022-05-02 23:34:10|239.62|236.26|239.62|236.26|239.62|236.26|239.62|236.26|0
1651534460000|2022-05-02 23:34:20|239.69|236.33|239.69|236.33|239.83|236.47|239.69|236.33|0
1651534470000|2022-05-02 23:34:30|239.83|236.47|239.97|236.61|239.97|236.61|239.83|236.47|0
1651534480000|2022-05-02 23:34:40|239.9|236.54|239.9|236.54|239.9|236.54|239.9|236.54|0
1651534490000|2022-05-02 23:34:50|239.97|236.61|239.83|236.47|239.97|236.61|239.83|236.47|0
1651534500000|2022-05-02 23:35:00|239.9|236.54|239.9|236.54|239.9|236.54|239.9|236.54|0
1651534510000|2022-05-02 23:35:10|239.83|236.47|239.9|236.54|239.9|236.54|239.83|236.47|0
1651534520000|2022-05-02 23:35:20|239.83|236.47|239.97|236.61|239.97|236.61|239.83|236.47|0
1651534530000|2022-05-02 23:35:30|240.11|236.75|239.97|236.61|240.11|236.75|239.97|236.61|0
1651534550000|2022-05-02 23:35:50|239.83|236.47|239.83|236.47|239.83|236.47|239.83|236.47|0
1651534560000|2022-05-02 23:36:00|239.97|236.61|239.97|236.61|239.97|236.61|239.97|236.61|0
1651534570000|2022-05-02 23:36:10|240.11|236.75|240.11|236.75|240.11|236.75|240.11|236.75|0
1651534610000|2022-05-02 23:36:50|240.04|236.68|239.97|236.61|240.04|236.68|239.97|236.61|0
1651534620000|2022-05-02 23:37:00|240.04|236.68|240.04|236.68|240.11|236.75|240.04|236.68|0
1651534640000|2022-05-02 23:37:20|239.97|236.61|239.97|236.61|239.97|236.61|239.97|236.61|0
1651534650000|2022-05-02 23:37:30|240.11|236.75|240.11|236.75|240.11|236.75|240.04|236.68|0
1651534660000|2022-05-02 23:37:40|240.25|236.89|240.25|236.89|240.25|236.89|240.25|236.89|0
1651534670000|2022-05-02 23:37:50|240.39|237.03|240.18|236.82|240.39|237.03|240.18|236.82|0
1651534680000|2022-05-02 23:38:00|240.25|236.89|240.25|236.89|240.25|236.89|240.25|236.89|0
1651534690000|2022-05-02 23:38:10|240.11|236.75|240.25|236.89|240.25|236.89|240.11|236.75|0
1651534700000|2022-05-02 23:38:20|240.32|236.96|240.47|237.11|240.47|237.11|240.32|236.96|0
1651534710000|2022-05-02 23:38:30|240.53|237.17|240.39|237.03|240.53|237.17|240.39|237.03|0
1651534730000|2022-05-02 23:38:50|240.25|236.89|240.53|237.17|240.53|237.17|240.25|236.89|0
1651534740000|2022-05-02 23:39:00|240.39|237.03|240.39|237.03|240.39|237.03|240.39|237.03|0
1651534750000|2022-05-02 23:39:10|240.32|236.96|240.25|236.89|240.32|236.96|240.25|236.89|0
1651534770000|2022-05-02 23:39:30|240.39|237.03|240.53|237.17|240.53|237.17|240.39|237.03|0
1651534830000|2022-05-02 23:40:30|240.67|237.31|240.67|237.31|240.67|237.31|240.67|237.31|0
1651534850000|2022-05-02 23:40:50|240.96|237.6|240.82|237.46|240.96|237.6|240.82|237.46|0
1651534860000|2022-05-02 23:41:00|240.89|237.53|240.82|237.46|240.89|237.53|240.82|237.46|0
1651534880000|2022-05-02 23:41:20|240.67|237.31|240.75|237.39|240.75|237.39|240.67|237.31|0
1651534890000|2022-05-02 23:41:30|240.67|237.31|240.39|237.03|240.67|237.31|240.39|237.03|0
1651534900000|2022-05-02 23:41:40|240.46|237.1|240.53|237.17|240.53|237.17|240.46|237.1|0
1651534910000|2022-05-02 23:41:50|240.67|237.31|240.67|237.31|240.67|237.31|240.67|237.31|0
1651534920000|2022-05-02 23:42:00|240.6|237.24|240.67|237.31|240.67|237.31|240.6|237.24|0
1651534930000|2022-05-02 23:42:10|240.6|237.24|240.96|237.6|240.96|237.6|240.6|237.24|0
1651534940000|2022-05-02 23:42:20|241.1|237.74|240.96|237.6|241.1|237.74|240.96|237.6|0
1651534960000|2022-05-02 23:42:40|240.89|237.53|240.96|237.6|240.96|237.6|240.89|237.53|0
1651534970000|2022-05-02 23:42:50|241.1|237.74|241.1|237.74|241.1|237.74|241.1|237.74|0
1651535030000|2022-05-02 23:43:50|241.03|237.67|240.95|237.59|241.03|237.67|240.95|237.59|0
1651535040000|2022-05-02 23:44:00|241.03|237.67|241.1|237.74|241.1|237.74|241.03|237.67|0
1651535060000|2022-05-02 23:44:20|241.17|237.81|241.1|237.74|241.17|237.81|241.1|237.74|0
1651535070000|2022-05-02 23:44:30|241.24|237.88|241.24|237.88|241.24|237.88|241.24|237.88|0
1651535080000|2022-05-02 23:44:40|241.17|237.81|241.17|237.81|241.17|237.81|241.17|237.81|0
1651535090000|2022-05-02 23:44:50|241.24|237.88|241.24|237.88|241.24|237.88|241.17|237.81|0
1651535100000|2022-05-02 23:45:00|241.38|238.02|241.31|237.95|241.38|238.02|241.24|237.88|0
1651535110000|2022-05-02 23:45:10|241.24|237.88|241.24|237.88|241.24|237.88|241.24|237.88|0
1651535120000|2022-05-02 23:45:20|241.1|237.74|241.1|237.74|241.1|237.74|241.1|237.74|0
1651535140000|2022-05-02 23:45:40|241.24|237.88|241.24|237.88|241.24|237.88|241.24|237.88|0
1651535150000|2022-05-02 23:45:50|241.17|237.81|241.24|237.88|241.24|237.88|241.17|237.81|0
1651535190000|2022-05-02 23:46:30|241.09|237.73|241.09|237.73|241.09|237.73|241.09|237.73|0
1651535210000|2022-05-02 23:46:50|241.03|237.67|240.95|237.59|241.03|237.67|240.95|237.59|0
1651535220000|2022-05-02 23:47:00|241.09|237.73|241.09|237.73|241.09|237.73|241.09|237.73|0
1651535250000|2022-05-02 23:47:30|240.95|237.59|241.09|237.73|241.09|237.73|240.95|237.59|0
1651535260000|2022-05-02 23:47:40|241.03|237.67|241.03|237.67|241.03|237.67|241.03|237.67|0
1651535270000|2022-05-02 23:47:50|241.09|237.73|240.95|237.59|241.09|237.73|240.95|237.59|0
1651535280000|2022-05-02 23:48:00|240.81|237.45|240.74|237.38|240.81|237.45|240.74|237.38|0
1651535290000|2022-05-02 23:48:10|240.67|237.31|240.67|237.31|240.67|237.31|240.67|237.31|0
1651535300000|2022-05-02 23:48:20|240.81|237.45|240.67|237.31|240.81|237.45|240.67|237.31|0
1651535340000|2022-05-02 23:49:00|240.81|237.45|240.81|237.45|240.81|237.45|240.81|237.45|0
1651535350000|2022-05-02 23:49:10|240.67|237.31|240.67|237.31|240.67|237.31|240.67|237.31|0
1651535400000|2022-05-02 23:50:00|240.81|237.45|241.09|237.73|241.09|237.73|240.81|237.45|0
1651535410000|2022-05-02 23:50:10|241.23|237.87|241.38|238.02|241.38|238.02|241.23|237.87|0
1651535430000|2022-05-02 23:50:30|241.31|237.95|241.23|237.87|241.38|238.02|241.23|237.87|0
1651535440000|2022-05-02 23:50:40|241.09|237.73|240.88|237.52|241.09|237.73|240.88|237.52|0
1651535450000|2022-05-02 23:50:50|240.95|237.59|240.81|237.45|240.95|237.59|240.81|237.45|0
1651535460000|2022-05-02 23:51:00|240.95|237.59|241.09|237.73|241.09|237.73|240.95|237.59|0
1651535480000|2022-05-02 23:51:20|241.02|237.66|241.02|237.66|241.02|237.66|241.02|237.66|0
1651535500000|2022-05-02 23:51:40|240.95|237.59|240.95|237.59|240.95|237.59|240.95|237.59|0
1651535520000|2022-05-02 23:52:00|241.02|237.66|241.02|237.66|241.02|237.66|241.02|237.66|0
1651535530000|2022-05-02 23:52:10|240.95|237.59|241.02|237.66|241.02|237.66|240.95|237.59|0
1651535540000|2022-05-02 23:52:20|240.95|237.59|240.95|237.59|240.95|237.59|240.95|237.59|0
1651535570000|2022-05-02 23:52:50|240.88|237.52|240.81|237.45|240.88|237.52|240.81|237.45|0
1651535590000|2022-05-02 23:53:10|240.95|237.59|240.95|237.59|240.95|237.59|240.95|237.59|0
1651535640000|2022-05-02 23:54:00|240.8|237.44|240.95|237.59|240.95|237.59|240.8|237.44|0
1651535650000|2022-05-02 23:54:10|241.09|237.73|241.09|237.73|241.09|237.73|241.09|237.73|0
1651535660000|2022-05-02 23:54:20|241.23|237.87|241.16|237.8|241.23|237.87|241.16|237.8|0
1651535670000|2022-05-02 23:54:30|241.23|237.87|241.09|237.73|241.23|237.87|241.09|237.73|0
1651535680000|2022-05-02 23:54:40|241.16|237.8|241.23|237.87|241.23|237.87|241.16|237.8|0
1651535690000|2022-05-02 23:54:50|241.09|237.73|241.09|237.73|241.09|237.73|241.09|237.73|0
1651535720000|2022-05-02 23:55:20|241.02|237.66|240.95|237.59|241.02|237.66|240.95|237.59|0
1651535730000|2022-05-02 23:55:30|241.02|237.66|241.09|237.73|241.09|237.73|241.02|237.66|0
1651535760000|2022-05-02 23:56:00|240.94|237.58|240.94|237.58|240.94|237.58|240.94|237.58|0
1651535770000|2022-05-02 23:56:10|240.8|237.44|240.8|237.44|240.8|237.44|240.8|237.44|0
1651535790000|2022-05-02 23:56:30|240.94|237.58|240.94|237.58|240.94|237.58|240.88|237.52|0
1651535810000|2022-05-02 23:56:50|240.8|237.44|240.8|237.44|240.8|237.44|240.8|237.44|0
1651535820000|2022-05-02 23:57:00|240.73|237.37|240.59|237.23|240.73|237.37|240.59|237.23|0
1651535830000|2022-05-02 23:57:10|240.38|237.02|240.17|236.81|240.45|237.09|240.17|236.81|0
1651535840000|2022-05-02 23:57:20|239.95|236.59|239.67|236.31|239.95|236.59|239.67|236.31|0
1651535850000|2022-05-02 23:57:30|239.81|236.45|239.81|236.45|239.81|236.45|239.81|236.45|0
1651535860000|2022-05-02 23:57:40|239.67|236.31|239.74|236.38|239.81|236.45|239.67|236.31|0
1651535870000|2022-05-02 23:57:50|239.81|236.45|239.88|236.52|239.88|236.52|239.81|236.45|0
1651535880000|2022-05-02 23:58:00|239.95|236.59|239.95|236.59|239.95|236.59|239.95|236.59|0
1651535900000|2022-05-02 23:58:20|240.09|236.73|239.95|236.59|240.09|236.73|239.95|236.59|0
1651535910000|2022-05-02 23:58:30|239.81|236.45|239.81|236.45|239.88|236.52|239.81|236.45|0
1651535920000|2022-05-02 23:58:40|239.95|236.59|239.95|236.59|239.95|236.59|239.95|236.59|0
1651535930000|2022-05-02 23:58:50|239.81|236.45|239.81|236.45|239.81|236.45|239.81|236.45|0
1651535940000|2022-05-02 23:59:00|239.95|236.59|239.95|236.59|239.95|236.59|239.95|236.59|0
1651535950000|2022-05-02 23:59:10|240.23|236.87|240.23|236.87|240.23|236.87|240.23|236.87|0
1651535960000|2022-05-02 23:59:20|240.09|236.73|240.09|236.73|240.09|236.73|240.09|236.73|0
1651535970000|2022-05-02 23:59:30|240.02|236.66|239.95|236.59|240.02|236.66|239.95|236.59|0
1651535980000|2022-05-02 23:59:40|239.81|236.45|239.67|236.31|239.81|236.45|239.67|236.31|0
1651535990000|2022-05-02 23:59:50|239.52|236.16|239.31|235.95|239.52|236.16|239.31|235.95|0
1651536000000|2022-05-03 00:00:00|239.24|235.88|239.24|235.88|239.67|236.31|239.24|235.88|0
1651536010000|2022-05-03 00:00:10|239.1|235.74|239.1|235.74|239.24|235.88|239.1|235.74|0
1651536020000|2022-05-03 00:00:20|239.17|235.81|238.96|235.6|239.17|235.81|238.96|235.6|0
1651536030000|2022-05-03 00:00:30|238.53|235.17|238.68|235.32|238.68|235.32|238.53|235.17|0
1651536040000|2022-05-03 00:00:40|238.61|235.25|238.25|234.89|238.61|235.25|238.11|234.75|0
1651536050000|2022-05-03 00:00:50|238.11|234.75|238.25|234.89|238.25|234.89|238.11|234.75|0
1651536060000|2022-05-03 00:01:00|238.18|234.82|238.11|234.75|238.25|234.89|238.11|234.75|0
1651536070000|2022-05-03 00:01:10|237.97|234.61|237.13|233.77|237.97|234.61|237.13|233.77|0
1651536080000|2022-05-03 00:01:20|237.41|234.05|237.83|234.47|237.83|234.47|237.41|234.05|0
1651536090000|2022-05-03 00:01:30|238.25|234.89|238.39|235.03|238.53|235.17|238.25|234.89|0
1651536100000|2022-05-03 00:01:40|238.18|234.82|238.18|234.82|238.18|234.82|238.18|234.82|0
1651536110000|2022-05-03 00:01:50|238.39|235.03|238.39|235.03|238.53|235.17|238.39|235.03|0
1651536120000|2022-05-03 00:02:00|238.67|235.31|238.75|235.39|238.82|235.46|238.67|235.31|0
1651536130000|2022-05-03 00:02:10|238.82|235.46|238.96|235.6|238.96|235.6|238.82|235.46|0
1651536140000|2022-05-03 00:02:20|239.1|235.74|238.96|235.6|239.1|235.74|238.96|235.6|0
1651536150000|2022-05-03 00:02:30|239.1|235.74|239.1|235.74|239.1|235.74|239.1|235.74|0
1651536160000|2022-05-03 00:02:40|238.96|235.6|239.03|235.67|239.03|235.67|238.96|235.6|0
1651536170000|2022-05-03 00:02:50|238.96|235.6|239.03|235.67|239.03|235.67|238.96|235.6|0
1651536180000|2022-05-03 00:03:00|239.1|235.74|239.66|236.3|239.66|236.3|239.1|235.74|0
1651536190000|2022-05-03 00:03:10|239.88|236.52|239.95|236.59|239.95|236.59|239.88|236.52|0
1651536200000|2022-05-03 00:03:20|240.23|236.87|240.37|237.01|240.37|237.01|240.23|236.87|0
1651536210000|2022-05-03 00:03:30|240.23|236.87|240.09|236.73|240.3|236.94|240.09|236.73|0
1651536220000|2022-05-03 00:03:40|240.02|236.66|240.09|236.73|240.16|236.8|240.02|236.66|0
1651536230000|2022-05-03 00:03:50|239.66|236.3|239.74|236.38|239.74|236.38|239.66|236.3|0
1651536240000|2022-05-03 00:04:00|239.8|236.44|240.02|236.66|240.02|236.66|239.8|236.44|0
1651536250000|2022-05-03 00:04:10|240.09|236.73|239.94|236.58|240.09|236.73|239.88|236.52|0
1651536260000|2022-05-03 00:04:20|240.02|236.66|239.94|236.58|240.02|236.66|239.94|236.58|0
1651536270000|2022-05-03 00:04:30|240.02|236.66|240.02|236.66|240.02|236.66|240.02|236.66|0
1651536280000|2022-05-03 00:04:40|240.23|236.87|240.23|236.87|240.23|236.87|240.23|236.87|0
1651536290000|2022-05-03 00:04:50|240.37|237.01|240.3|236.94|240.37|237.01|240.3|236.94|0
1651536300000|2022-05-03 00:05:00|240.51|237.15|240.16|236.8|240.51|237.15|240.16|236.8|0
1651536310000|2022-05-03 00:05:10|239.94|236.58|239.73|236.37|239.94|236.58|239.73|236.37|0
1651536320000|2022-05-03 00:05:20|239.8|236.44|239.8|236.44|239.8|236.44|239.73|236.37|0
1651536330000|2022-05-03 00:05:30|239.66|236.3|239.45|236.09|239.66|236.3|239.45|236.09|0
1651536340000|2022-05-03 00:05:40|239.31|235.95|238.95|235.59|239.31|235.95|238.81|235.45|0
1651536350000|2022-05-03 00:05:50|239.09|235.73|238.95|235.59|239.09|235.73|238.95|235.59|0
1651536360000|2022-05-03 00:06:00|239.03|235.67|238.81|235.45|239.03|235.67|238.81|235.45|0
1651536370000|2022-05-03 00:06:10|238.95|235.59|239.09|235.73|239.09|235.73|238.95|235.59|0
1651536380000|2022-05-03 00:06:20|238.95|235.59|239.09|235.73|239.24|235.88|238.95|235.59|0
1651536390000|2022-05-03 00:06:30|238.81|235.45|238.74|235.38|238.81|235.45|238.74|235.38|0
1651536400000|2022-05-03 00:06:40|238.53|235.17|237.82|234.46|238.53|235.17|237.82|234.46|0
1651536410000|2022-05-03 00:06:50|237.9|234.54|237.97|234.61|238.04|234.68|237.9|234.54|0
1651536420000|2022-05-03 00:07:00|238.11|234.75|238.11|234.75|238.11|234.75|238.11|234.75|0
1651536430000|2022-05-03 00:07:10|237.96|234.6|237.96|234.6|237.96|234.6|237.96|234.6|0
1651536440000|2022-05-03 00:07:20|237.9|234.54|238.11|234.75|238.11|234.75|237.9|234.54|0
1651536450000|2022-05-03 00:07:30|238.18|234.82|238.11|234.75|238.18|234.82|238.11|234.75|0
1651536460000|2022-05-03 00:07:40|238.04|234.68|237.96|234.6|238.04|234.68|237.96|234.6|0
1651536470000|2022-05-03 00:07:50|238.11|234.75|238.11|234.75|238.25|234.89|238.11|234.75|0
1651536480000|2022-05-03 00:08:00|237.96|234.6|237.96|234.6|237.96|234.6|237.96|234.6|0
1651536500000|2022-05-03 00:08:20|237.9|234.54|238.1|234.74|238.1|234.74|237.9|234.54|0
1651536510000|2022-05-03 00:08:30|238.39|235.03|238.04|234.68|238.39|235.03|238.04|234.68|0
1651536520000|2022-05-03 00:08:40|237.96|234.6|237.4|234.04|237.96|234.6|237.4|234.04|0
1651536530000|2022-05-03 00:08:50|237.54|234.18|237.61|234.25|237.68|234.32|237.54|234.18|0
1651536540000|2022-05-03 00:09:00|237.68|234.32|237.54|234.18|237.68|234.32|237.54|234.18|0
1651536550000|2022-05-03 00:09:10|237.26|233.9|237.26|233.9|237.26|233.9|237.19|233.83|0
1651536560000|2022-05-03 00:09:20|237.12|233.76|237.4|234.04|237.4|234.04|237.12|233.76|0
1651536570000|2022-05-03 00:09:30|237.26|233.9|237.4|234.04|237.4|234.04|237.26|233.9|0
1651536580000|2022-05-03 00:09:40|237.26|233.9|237.19|233.83|237.4|234.04|237.19|233.83|0
1651536590000|2022-05-03 00:09:50|237.12|233.76|236.7|233.34|237.12|233.76|236.7|233.34|0
1651536600000|2022-05-03 00:10:00|236.77|233.41|236.84|233.48|236.84|233.48|236.77|233.41|0
1651536610000|2022-05-03 00:10:10|236.98|233.62|237.26|233.9|237.26|233.9|236.98|233.62|0
1651536620000|2022-05-03 00:10:20|237.19|233.83|237.26|233.9|237.26|233.9|237.19|233.83|0
1651536630000|2022-05-03 00:10:30|237.4|234.04|237.33|233.97|237.4|234.04|237.33|233.97|0
1651536640000|2022-05-03 00:10:40|237.4|234.04|237.4|234.04|237.4|234.04|237.4|234.04|0
1651536650000|2022-05-03 00:10:50|237.12|233.76|237.05|233.69|237.12|233.76|237.05|233.69|0
1651536660000|2022-05-03 00:11:00|237.12|233.76|237.12|233.76|237.12|233.76|237.12|233.76|0
1651536670000|2022-05-03 00:11:10|236.98|233.62|236.7|233.34|236.98|233.62|236.7|233.34|0
1651536680000|2022-05-03 00:11:20|236.84|233.48|236.84|233.48|236.84|233.48|236.84|233.48|0
1651536710000|2022-05-03 00:11:50|236.98|233.62|236.98|233.62|236.98|233.62|236.91|233.55|0
1651536720000|2022-05-03 00:12:00|236.91|233.55|236.98|233.62|236.98|233.62|236.91|233.55|0
1651536730000|2022-05-03 00:12:10|237.12|233.76|237.26|233.9|237.26|233.9|237.12|233.76|0
1651536740000|2022-05-03 00:12:20|237.19|233.83|237.26|233.9|237.26|233.9|237.19|233.83|0
1651536760000|2022-05-03 00:12:40|237.4|234.04|237.26|233.9|237.4|234.04|237.26|233.9|0
1651536770000|2022-05-03 00:12:50|237.12|233.76|237.12|233.76|237.12|233.76|237.05|233.69|0
1651536780000|2022-05-03 00:13:00|237.19|233.83|237.19|233.83|237.19|233.83|237.19|233.83|0
1651536790000|2022-05-03 00:13:10|237.26|233.9|237.26|233.9|237.26|233.9|237.12|233.76|0
1651536800000|2022-05-03 00:13:20|237.4|234.04|237.4|234.04|237.4|234.04|237.4|234.04|0
1651536810000|2022-05-03 00:13:30|237.54|234.18|237.4|234.04|237.54|234.18|237.4|234.04|0
1651536820000|2022-05-03 00:13:40|237.47|234.11|237.68|234.32|237.68|234.32|237.47|234.11|0
1651536830000|2022-05-03 00:13:50|237.82|234.46|237.89|234.53|237.89|234.53|237.82|234.46|0
1651536840000|2022-05-03 00:14:00|237.82|234.46|237.82|234.46|237.89|234.53|237.82|234.46|0
1651536850000|2022-05-03 00:14:10|237.96|234.6|238.1|234.74|238.1|234.74|237.96|234.6|0
1651536860000|2022-05-03 00:14:20|238.38|235.02|238.38|235.02|238.38|235.02|238.38|235.02|0
1651536870000|2022-05-03 00:14:30|238.1|234.74|238.1|234.74|238.1|234.74|238.1|234.74|0
1651536880000|2022-05-03 00:14:40|238.24|234.88|238.24|234.88|238.24|234.88|238.24|234.88|0
1651536900000|2022-05-03 00:15:00|238.38|235.02|238.38|235.02|238.38|235.02|238.38|235.02|0
1651536910000|2022-05-03 00:15:10|238.31|234.95|238.24|234.88|238.38|235.02|238.24|234.88|0
1651536920000|2022-05-03 00:15:20|238.1|234.74|238.1|234.74|238.1|234.74|238.1|234.74|0
1651536950000|2022-05-03 00:15:50|238.52|235.16|238.38|235.02|238.52|235.16|238.38|235.02|0
1651536960000|2022-05-03 00:16:00|237.96|234.6|238.1|234.74|238.17|234.81|237.96|234.6|0
1651536970000|2022-05-03 00:16:10|238.24|234.88|237.82|234.46|238.24|234.88|237.68|234.32|0
1651536980000|2022-05-03 00:16:20|237.68|234.32|237.61|234.25|237.75|234.39|237.61|234.25|0
1651536990000|2022-05-03 00:16:30|237.82|234.46|237.82|234.46|237.89|234.53|237.82|234.46|0
1651537000000|2022-05-03 00:16:40|237.89|234.53|237.68|234.32|237.89|234.53|237.68|234.32|0
1651537010000|2022-05-03 00:16:50|237.82|234.46|237.75|234.39|237.82|234.46|237.75|234.39|0
1651537020000|2022-05-03 00:17:00|237.82|234.46|238.1|234.74|238.1|234.74|237.82|234.46|0
1651537030000|2022-05-03 00:17:10|238.17|234.81|238.1|234.74|238.17|234.81|238.1|234.74|0
1651537040000|2022-05-03 00:17:20|238.03|234.67|238.03|234.67|238.03|234.67|238.03|234.67|0
1651537050000|2022-05-03 00:17:30|237.96|234.6|238.1|234.74|238.1|234.74|237.96|234.6|0
1651537060000|2022-05-03 00:17:40|238.03|234.67|238.1|234.74|238.1|234.74|238.03|234.67|0
1651537070000|2022-05-03 00:17:50|238.17|234.81|238.24|234.88|238.24|234.88|238.17|234.81|0
1651537080000|2022-05-03 00:18:00|238.17|234.81|237.96|234.6|238.17|234.81|237.96|234.6|0
1651537090000|2022-05-03 00:18:10|237.81|234.45|237.81|234.45|237.81|234.45|237.81|234.45|0
1651537100000|2022-05-03 00:18:20|237.96|234.6|237.81|234.45|237.96|234.6|237.81|234.45|0
1651537110000|2022-05-03 00:18:30|237.67|234.31|237.75|234.39|237.81|234.45|237.67|234.31|0
1651537120000|2022-05-03 00:18:40|237.67|234.31|237.67|234.31|237.75|234.39|237.67|234.31|0
1651537150000|2022-05-03 00:19:10|237.81|234.45|237.81|234.45|237.81|234.45|237.81|234.45|0
1651537160000|2022-05-03 00:19:20|236.35|232.99|236.56|233.2|236.56|233.2|236.35|232.99|0
1651537170000|2022-05-03 00:19:30|236.49|233.13|236.63|233.27|236.63|233.27|236.49|233.13|0
1651537180000|2022-05-03 00:19:40|236.56|233.2|236.63|233.27|236.63|233.27|236.56|233.2|0
1651537190000|2022-05-03 00:19:50|236.56|233.2|236.7|233.34|236.7|233.34|236.56|233.2|0
1651537200000|2022-05-03 00:20:00|236.77|233.41|236.91|233.55|236.91|233.55|236.77|233.41|0
1651537210000|2022-05-03 00:20:10|236.77|233.41|236.84|233.48|236.84|233.48|236.77|233.41|0
1651537220000|2022-05-03 00:20:20|237.05|233.69|237.33|233.97|237.33|233.97|237.05|233.69|0
1651537230000|2022-05-03 00:20:30|237.19|233.83|237.19|233.83|237.27|233.91|237.19|233.83|0
1651537240000|2022-05-03 00:20:40|237.27|233.91|237.33|233.97|237.33|233.97|237.19|233.83|0
1651537250000|2022-05-03 00:20:50|237.47|234.11|237.9|234.54|237.9|234.54|237.47|234.11|0
1651537260000|2022-05-03 00:21:00|238.04|234.68|237.97|234.61|238.18|234.82|237.97|234.61|0
1651537270000|2022-05-03 00:21:10|237.9|234.54|237.62|234.26|237.9|234.54|237.62|234.26|0
1651537280000|2022-05-03 00:21:20|237.9|234.54|237.9|234.54|237.97|234.61|237.9|234.54|0
1651537290000|2022-05-03 00:21:30|237.83|234.47|237.9|234.54|237.9|234.54|237.83|234.47|0
1651537300000|2022-05-03 00:21:40|237.83|234.47|238.11|234.75|238.11|234.75|237.83|234.47|0
1651537310000|2022-05-03 00:21:50|238.18|234.82|237.97|234.61|238.18|234.82|237.9|234.54|0
1651537320000|2022-05-03 00:22:00|238.04|234.68|238.18|234.82|238.32|234.96|238.04|234.68|0
1651537330000|2022-05-03 00:22:10|238.11|234.75|238.04|234.68|238.11|234.75|237.97|234.61|0
1651537340000|2022-05-03 00:22:20|237.9|234.54|238.04|234.68|238.04|234.68|237.9|234.54|0
1651537370000|2022-05-03 00:22:50|238.18|234.82|238.11|234.75|238.18|234.82|238.11|234.75|0
1651537380000|2022-05-03 00:23:00|238.18|234.82|237.9|234.54|238.18|234.82|237.9|234.54|0
1651537400000|2022-05-03 00:23:20|237.76|234.4|237.9|234.54|237.9|234.54|237.76|234.4|0
1651537410000|2022-05-03 00:23:30|237.61|234.25|237.33|233.97|237.61|234.25|237.33|233.97|0
1651537420000|2022-05-03 00:23:40|237.19|233.83|237.19|233.83|237.19|233.83|237.19|233.83|0
1651537430000|2022-05-03 00:23:50|237.05|233.69|236.91|233.55|237.05|233.69|236.91|233.55|0
1651537440000|2022-05-03 00:24:00|237.05|233.69|237.33|233.97|237.33|233.97|237.05|233.69|0
1651537450000|2022-05-03 00:24:10|237.19|233.83|237.19|233.83|237.19|233.83|237.19|233.83|0
1651537460000|2022-05-03 00:24:20|237.33|233.97|237.47|234.11|237.47|234.11|237.33|233.97|0
1651537470000|2022-05-03 00:24:30|237.33|233.97|237.33|233.97|237.33|233.97|237.33|233.97|0
1651537480000|2022-05-03 00:24:40|237.47|234.11|237.33|233.97|237.47|234.11|237.33|233.97|0
1651537490000|2022-05-03 00:24:50|237.47|234.11|237.47|234.11|237.47|234.11|237.47|234.11|0
1651537500000|2022-05-03 00:25:00|237.61|234.25|237.9|234.54|237.9|234.54|237.61|234.25|0
1651537510000|2022-05-03 00:25:10|238.18|234.82|237.97|234.61|238.18|234.82|237.97|234.61|0
1651537520000|2022-05-03 00:25:20|238.04|234.68|237.75|234.39|238.04|234.68|237.75|234.39|0
1651537530000|2022-05-03 00:25:30|237.9|234.54|237.9|234.54|237.9|234.54|237.9|234.54|0
1651537540000|2022-05-03 00:25:40|237.97|234.61|237.9|234.54|238.04|234.68|237.9|234.54|0
1651537550000|2022-05-03 00:25:50|237.61|234.25|237.75|234.39|237.75|234.39|237.61|234.25|0
1651537560000|2022-05-03 00:26:00|237.9|234.54|237.83|234.47|237.9|234.54|237.75|234.39|0
1651537570000|2022-05-03 00:26:10|237.89|234.53|237.89|234.53|237.89|234.53|237.89|234.53|0
1651537590000|2022-05-03 00:26:30|237.97|234.61|237.83|234.47|237.97|234.61|237.83|234.47|0
1651537600000|2022-05-03 00:26:40|237.75|234.39|237.26|233.9|237.75|234.39|237.26|233.9|0
1651537610000|2022-05-03 00:26:50|237.33|233.97|237.47|234.11|237.47|234.11|237.33|233.97|0
1651537620000|2022-05-03 00:27:00|237.4|234.04|237.26|233.9|237.4|234.04|237.26|233.9|0
1651537630000|2022-05-03 00:27:10|237.33|233.97|237.19|233.83|237.33|233.97|237.19|233.83|0
1651537640000|2022-05-03 00:27:20|237.47|234.11|237.47|234.11|237.47|234.11|237.4|234.04|0
1651537650000|2022-05-03 00:27:30|237.61|234.25|237.47|234.11|237.61|234.25|237.47|234.11|0
1651537660000|2022-05-03 00:27:40|237.61|234.25|237.61|234.25|237.61|234.25|237.61|234.25|0
1651537670000|2022-05-03 00:27:50|237.75|234.39|237.61|234.25|237.75|234.39|237.61|234.25|0
1651537680000|2022-05-03 00:28:00|237.75|234.39|237.68|234.32|237.75|234.39|237.68|234.32|0
1651537690000|2022-05-03 00:28:10|237.75|234.39|237.61|234.25|237.75|234.39|237.61|234.25|0
1651537700000|2022-05-03 00:28:20|237.47|234.11|237.33|233.97|237.47|234.11|237.33|233.97|0
1651537710000|2022-05-03 00:28:30|237.4|234.04|237.33|233.97|237.4|234.04|237.33|233.97|0
1651537730000|2022-05-03 00:28:50|237.19|233.83|237.19|233.83|237.19|233.83|237.19|233.83|0
1651537740000|2022-05-03 00:29:00|237.18|233.82|237.26|233.9|237.26|233.9|237.18|233.82|0
1651537750000|2022-05-03 00:29:10|237.33|233.97|237.33|233.97|237.33|233.97|237.33|233.97|0
1651537760000|2022-05-03 00:29:20|237.26|233.9|237.26|233.9|237.26|233.9|237.26|233.9|0
1651537770000|2022-05-03 00:29:30|237.18|233.82|236.98|233.62|237.18|233.82|236.98|233.62|0
1651537780000|2022-05-03 00:29:40|236.9|233.54|236.48|233.12|236.98|233.62|236.48|233.12|0
1651537790000|2022-05-03 00:29:50|236.55|233.19|236.62|233.26|236.62|233.26|236.55|233.19|0
1651537800000|2022-05-03 00:30:00|236.55|233.19|236.34|232.98|236.55|233.19|236.27|232.91|0
1651537810000|2022-05-03 00:30:10|236.48|233.12|236.48|233.12|236.48|233.12|236.48|233.12|0
1651537820000|2022-05-03 00:30:20|236.55|233.19|236.76|233.4|236.76|233.4|236.55|233.19|0
1651537830000|2022-05-03 00:30:30|236.62|233.26|236.69|233.33|236.69|233.33|236.62|233.26|0
1651537840000|2022-05-03 00:30:40|236.76|233.4|236.76|233.4|236.76|233.4|236.76|233.4|0
1651537850000|2022-05-03 00:30:50|236.83|233.47|236.9|233.54|236.9|233.54|236.76|233.4|0
1651537860000|2022-05-03 00:31:00|236.83|233.47|236.76|233.4|236.83|233.47|236.76|233.4|0
1651537870000|2022-05-03 00:31:10|236.62|233.26|236.76|233.4|236.76|233.4|236.62|233.26|0
1651537880000|2022-05-03 00:31:20|236.62|233.26|236.69|233.33|236.69|233.33|236.62|233.26|0
1651537890000|2022-05-03 00:31:30|236.62|233.26|236.69|233.33|236.69|233.33|236.62|233.26|0
1651537900000|2022-05-03 00:31:40|236.76|233.4|236.62|233.26|236.76|233.4|236.62|233.26|0
1651537910000|2022-05-03 00:31:50|236.76|233.4|236.62|233.26|236.76|233.4|236.62|233.26|0
1651537920000|2022-05-03 00:32:00|236.48|233.12|236.41|233.05|236.48|233.12|236.41|233.05|0
1651537930000|2022-05-03 00:32:10|236.05|232.69|236.13|232.77|236.13|232.77|236.05|232.69|0
1651537940000|2022-05-03 00:32:20|236.19|232.83|236.19|232.83|236.33|232.97|236.05|232.69|0
1651537950000|2022-05-03 00:32:30|236.27|232.91|236.05|232.69|236.27|232.91|236.05|232.69|0
1651537960000|2022-05-03 00:32:40|235.99|232.63|236.19|232.83|236.19|232.83|235.91|232.55|0
1651537970000|2022-05-03 00:32:50|236.05|232.69|235.49|232.13|236.05|232.69|235.49|232.13|0
1651537980000|2022-05-03 00:33:00|235.35|231.99|235.49|232.13|235.49|232.13|235.21|231.85|0
1651537990000|2022-05-03 00:33:10|235.63|232.27|235.07|231.71|235.63|232.27|235.07|231.71|0
1651538000000|2022-05-03 00:33:20|234.93|231.57|234.65|231.29|234.93|231.57|234.65|231.29|0
1651538010000|2022-05-03 00:33:30|234.79|231.43|234.65|231.29|234.79|231.43|234.65|231.29|0
1651538020000|2022-05-03 00:33:40|234.3|230.94|234.44|231.08|234.5|231.14|234.3|230.94|0
1651538030000|2022-05-03 00:33:50|234.36|231|234.79|231.43|234.79|231.43|234.36|231|0
1651538040000|2022-05-03 00:34:00|234.72|231.36|234.86|231.5|234.86|231.5|234.64|231.28|0
1651538050000|2022-05-03 00:34:10|234.79|231.43|234.5|231.14|234.79|231.43|234.5|231.14|0
1651538060000|2022-05-03 00:34:20|234.64|231.28|234.64|231.28|234.64|231.28|234.5|231.14|0
1651538070000|2022-05-03 00:34:30|234.5|231.14|234.64|231.28|234.64|231.28|234.5|231.14|0
1651538080000|2022-05-03 00:34:40|234.72|231.36|234.58|231.22|234.72|231.36|234.5|231.14|0
1651538090000|2022-05-03 00:34:50|234.72|231.36|234.78|231.42|234.78|231.42|234.64|231.28|0
1651538100000|2022-05-03 00:35:00|234.58|231.22|234.36|231|234.58|231.22|234.36|231|0
1651538110000|2022-05-03 00:35:10|234.3|230.94|234.22|230.86|234.36|231|234.22|230.86|0
1651538120000|2022-05-03 00:35:20|234.36|231|233.8|230.44|234.36|231|233.8|230.44|0
1651538130000|2022-05-03 00:35:30|233.66|230.3|233.74|230.38|233.8|230.44|233.66|230.3|0
1651538140000|2022-05-03 00:35:40|233.52|230.16|233.38|230.02|233.52|230.16|233.38|230.02|0
1651538150000|2022-05-03 00:35:50|233.59|230.23|233.52|230.16|233.59|230.23|233.52|230.16|0
1651538160000|2022-05-03 00:36:00|233.38|230.02|233.1|229.74|233.38|230.02|233.1|229.74|0
1651538170000|2022-05-03 00:36:10|233.24|229.88|233.8|230.44|233.8|230.44|233.24|229.88|0
1651538180000|2022-05-03 00:36:20|233.66|230.3|233.52|230.16|233.66|230.3|233.52|230.16|0
1651538190000|2022-05-03 00:36:30|233.8|230.44|234.01|230.65|234.01|230.65|233.8|230.44|0
1651538200000|2022-05-03 00:36:40|233.94|230.58|234.01|230.65|234.08|230.72|233.8|230.44|0
1651538210000|2022-05-03 00:36:50|233.94|230.58|233.94|230.58|234.01|230.65|233.8|230.44|0
1651538220000|2022-05-03 00:37:00|233.87|230.51|233.8|230.44|233.87|230.51|233.8|230.44|0
1651538230000|2022-05-03 00:37:10|233.94|230.58|234.22|230.86|234.22|230.86|233.94|230.58|0
1651538240000|2022-05-03 00:37:20|234.29|230.93|234.36|231|234.36|231|234.29|230.93|0
1651538250000|2022-05-03 00:37:30|234.29|230.93|234.36|231|234.36|231|234.29|230.93|0
1651538260000|2022-05-03 00:37:40|234.22|230.86|234.29|230.93|234.29|230.93|234.22|230.86|0
1651538270000|2022-05-03 00:37:50|234.22|230.86|234.08|230.72|234.22|230.86|234.08|230.72|0
1651538280000|2022-05-03 00:38:00|234.15|230.79|234.08|230.72|234.15|230.79|234.08|230.72|0
1651538290000|2022-05-03 00:38:10|234.15|230.79|234.36|231|234.36|231|234.15|230.79|0
1651538300000|2022-05-03 00:38:20|234.29|230.93|234.08|230.72|234.29|230.93|234.08|230.72|0
1651538310000|2022-05-03 00:38:30|234.15|230.79|234.15|230.79|234.22|230.86|234.15|230.79|0
1651538320000|2022-05-03 00:38:40|234.36|231|234.08|230.72|234.36|231|234.08|230.72|0
1651538330000|2022-05-03 00:38:50|234.36|231|234.36|231|234.36|231|234.36|231|0
1651538340000|2022-05-03 00:39:00|234.22|230.86|234.22|230.86|234.22|230.86|234.22|230.86|0
1651538360000|2022-05-03 00:39:20|234.36|231|234.36|231|234.36|231|234.36|231|0
1651538380000|2022-05-03 00:39:40|234.5|231.14|234.5|231.14|234.5|231.14|234.5|231.14|0
1651538400000|2022-05-03 00:40:00|234.22|230.86|234.08|230.72|234.22|230.86|234.08|230.72|0
1651538410000|2022-05-03 00:40:10|234.15|230.79|234.08|230.72|234.15|230.79|234.08|230.72|0
1651538420000|2022-05-03 00:40:20|234.22|230.86|234.22|230.86|234.36|231|234.22|230.86|0
1651538430000|2022-05-03 00:40:30|234.08|230.72|234.22|230.86|234.22|230.86|234.08|230.72|0
1651538440000|2022-05-03 00:40:40|234.15|230.79|234.08|230.72|234.15|230.79|234.08|230.72|0
1651538450000|2022-05-03 00:40:50|234.22|230.86|234.22|230.86|234.22|230.86|234.22|230.86|0
1651538460000|2022-05-03 00:41:00|234.36|231|234.5|231.14|234.5|231.14|234.36|231|0
1651538470000|2022-05-03 00:41:10|234.29|230.93|234.36|231|234.36|231|234.29|230.93|0
1651538480000|2022-05-03 00:41:20|234.22|230.86|234.22|230.86|234.22|230.86|234.22|230.86|0
1651538490000|2022-05-03 00:41:30|234.36|231|234.22|230.86|234.36|231|234.22|230.86|0
1651538510000|2022-05-03 00:41:50|234.36|231|234.36|231|234.36|231|234.36|231|0
1651538540000|2022-05-03 00:42:20|234.22|230.86|234.22|230.86|234.22|230.86|234.22|230.86|0
1651538560000|2022-05-03 00:42:40|234.36|231|234.22|230.86|234.36|231|234.22|230.86|0
1651538570000|2022-05-03 00:42:50|234.36|231|234.36|231|234.36|231|234.22|230.86|0
1651538590000|2022-05-03 00:43:10|234.22|230.86|234.22|230.86|234.22|230.86|234.22|230.86|0
1651538600000|2022-05-03 00:43:20|234.08|230.72|234.08|230.72|234.08|230.72|234.08|230.72|0
1651538610000|2022-05-03 00:43:30|233.52|230.16|233.1|229.74|233.52|230.16|232.96|229.6|0
1651538620000|2022-05-03 00:43:40|232.96|229.6|233.1|229.74|233.1|229.74|232.96|229.6|0
1651538630000|2022-05-03 00:43:50|233.24|229.88|233.1|229.74|233.24|229.88|233.1|229.74|0
1651538640000|2022-05-03 00:44:00|232.96|229.6|232.82|229.46|232.96|229.6|232.68|229.32|0
1651538650000|2022-05-03 00:44:10|232.75|229.39|233.24|229.88|233.24|229.88|232.61|229.25|0
1651538660000|2022-05-03 00:44:20|233.38|230.02|233.31|229.95|233.38|230.02|233.31|229.95|0
1651538670000|2022-05-03 00:44:30|233.37|230.01|233.23|229.87|233.37|230.01|233.23|229.87|0
1651538680000|2022-05-03 00:44:40|233.1|229.74|233.1|229.74|233.1|229.74|232.96|229.6|0
1651538690000|2022-05-03 00:44:50|233.09|229.73|232.89|229.53|233.09|229.73|232.82|229.46|0
1651538700000|2022-05-03 00:45:00|232.54|229.18|232.4|229.04|232.54|229.18|232.26|228.9|0
1651538710000|2022-05-03 00:45:10|232.54|229.18|232.4|229.04|232.61|229.25|232.4|229.04|0
1651538720000|2022-05-03 00:45:20|232.26|228.9|232.12|228.76|232.26|228.9|232.12|228.76|0
1651538730000|2022-05-03 00:45:30|231.98|228.62|231.84|228.48|232.26|228.9|231.84|228.48|0
1651538740000|2022-05-03 00:45:40|231.7|228.34|231.98|228.62|231.98|228.62|231.7|228.34|0
1651538750000|2022-05-03 00:45:50|232.26|228.9|231.98|228.62|232.26|228.9|231.98|228.62|0
1651538760000|2022-05-03 00:46:00|232.05|228.69|231.91|228.55|232.05|228.69|231.91|228.55|0
1651538770000|2022-05-03 00:46:10|231.98|228.62|231.56|228.2|231.98|228.62|231.56|228.2|0
1651538780000|2022-05-03 00:46:20|231.7|228.34|230.86|227.5|231.7|228.34|230.86|227.5|0
1651538790000|2022-05-03 00:46:30|231|227.64|230.73|227.37|231|227.64|230.73|227.37|0
1651538800000|2022-05-03 00:46:40|231|227.64|231|227.64|231|227.64|231|227.64|0
1651538810000|2022-05-03 00:46:50|231.14|227.78|231.56|228.2|231.56|228.2|231.14|227.78|0
1651538820000|2022-05-03 00:47:00|231.49|228.13|231.42|228.06|231.49|228.13|231.42|228.06|0
1651538830000|2022-05-03 00:47:10|231.28|227.92|231.56|228.2|231.56|228.2|231.28|227.92|0
1651538840000|2022-05-03 00:47:20|231.42|228.06|231.42|228.06|231.42|228.06|231.42|228.06|0
1651538850000|2022-05-03 00:47:30|231.35|227.99|231.35|227.99|231.35|227.99|231.28|227.92|0
1651538860000|2022-05-03 00:47:40|231.42|228.06|231.42|228.06|231.42|228.06|231.35|227.99|0
1651538890000|2022-05-03 00:48:10|231.56|228.2|231.42|228.06|231.56|228.2|231.42|228.06|0
1651538910000|2022-05-03 00:48:30|231.49|228.13|231.42|228.06|231.49|228.13|231.42|228.06|0
1651538920000|2022-05-03 00:48:40|231.28|227.92|231.28|227.92|231.28|227.92|231.28|227.92|0
1651538930000|2022-05-03 00:48:50|231.42|228.06|231.56|228.2|231.56|228.2|231.42|228.06|0
1651538940000|2022-05-03 00:49:00|231.84|228.48|231.63|228.27|231.84|228.48|231.49|228.13|0
1651538950000|2022-05-03 00:49:10|231.56|228.2|231.42|228.06|231.56|228.2|231.42|228.06|0
1651538960000|2022-05-03 00:49:20|231.56|228.2|231.56|228.2|231.56|228.2|231.42|228.06|0
1651538970000|2022-05-03 00:49:30|231.28|227.92|231.35|227.99|231.35|227.99|231.28|227.92|0
1651538980000|2022-05-03 00:49:40|231.49|228.13|231.56|228.2|231.56|228.2|231.49|228.13|0
1651539000000|2022-05-03 00:50:00|231.42|228.06|231.56|228.2|231.56|228.2|231.35|227.99|0
1651539010000|2022-05-03 00:50:10|231.63|228.27|231.63|228.27|231.63|228.27|231.63|228.27|0
1651539020000|2022-05-03 00:50:20|231.56|228.2|231.7|228.34|231.7|228.34|231.56|228.2|0
1651539030000|2022-05-03 00:50:30|231.77|228.41|231.83|228.47|231.83|228.47|231.77|228.41|0
1651539040000|2022-05-03 00:50:40|231.77|228.41|231.77|228.41|231.77|228.41|231.77|228.41|0
1651539050000|2022-05-03 00:50:50|231.83|228.47|231.83|228.47|231.83|228.47|231.77|228.41|0
1651539060000|2022-05-03 00:51:00|231.97|228.61|231.97|228.61|231.97|228.61|231.97|228.61|0
1651539070000|2022-05-03 00:51:10|232.05|228.69|232.25|228.89|232.25|228.89|232.05|228.69|0
1651539090000|2022-05-03 00:51:30|232.11|228.75|232.11|228.75|232.11|228.75|232.11|228.75|0
1651539110000|2022-05-03 00:51:50|231.97|228.61|231.97|228.61|231.97|228.61|231.97|228.61|0
1651539120000|2022-05-03 00:52:00|231.83|228.47|231.97|228.61|231.97|228.61|231.83|228.47|0
1651539130000|2022-05-03 00:52:10|231.83|228.47|231.91|228.55|231.91|228.55|231.83|228.47|0
1651539140000|2022-05-03 00:52:20|231.97|228.61|232.11|228.75|232.11|228.75|231.97|228.61|0
1651539150000|2022-05-03 00:52:30|232.25|228.89|232.11|228.75|232.25|228.89|232.04|228.68|0
1651539160000|2022-05-03 00:52:40|232.04|228.68|231.97|228.61|232.11|228.75|231.97|228.61|0
1651539170000|2022-05-03 00:52:50|231.83|228.47|231.83|228.47|231.83|228.47|231.83|228.47|0
1651539180000|2022-05-03 00:53:00|231.69|228.33|231.83|228.47|231.83|228.47|231.69|228.33|0
1651539190000|2022-05-03 00:53:10|231.69|228.33|231.63|228.27|231.69|228.33|231.63|228.27|0
1651539200000|2022-05-03 00:53:20|231.55|228.19|231.55|228.19|231.55|228.19|231.55|228.19|0
1651539210000|2022-05-03 00:53:30|231.49|228.13|231.41|228.05|231.49|228.13|231.41|228.05|0
1651539220000|2022-05-03 00:53:40|231.55|228.19|231.55|228.19|231.55|228.19|231.55|228.19|0
1651539230000|2022-05-03 00:53:50|231.49|228.13|231.55|228.19|231.55|228.19|231.49|228.13|0
1651539240000|2022-05-03 00:54:00|231.69|228.33|231.69|228.33|231.69|228.33|231.69|228.33|0
1651539250000|2022-05-03 00:54:10|231.55|228.19|231.69|228.33|231.69|228.33|231.49|228.13|0
1651539260000|2022-05-03 00:54:20|231.63|228.27|231.69|228.33|231.69|228.33|231.63|228.27|0
1651539270000|2022-05-03 00:54:30|232.11|228.75|232.04|228.68|232.11|228.75|231.97|228.61|0
1651539280000|2022-05-03 00:54:40|232.11|228.75|232.11|228.75|232.11|228.75|232.11|228.75|0
1651539300000|2022-05-03 00:55:00|232.04|228.68|231.83|228.47|232.04|228.68|231.83|228.47|0
1651539310000|2022-05-03 00:55:10|231.97|228.61|231.9|228.54|231.97|228.61|231.83|228.47|0
1651539320000|2022-05-03 00:55:20|231.83|228.47|232.04|228.68|232.04|228.68|231.83|228.47|0
1651539330000|2022-05-03 00:55:30|232.11|228.75|232.11|228.75|232.11|228.75|232.11|228.75|0
1651539340000|2022-05-03 00:55:40|231.97|228.61|232.11|228.75|232.11|228.75|231.97|228.61|0
1651539350000|2022-05-03 00:55:50|232.32|228.96|232.39|229.03|232.39|229.03|232.32|228.96|0
1651539360000|2022-05-03 00:56:00|232.25|228.89|232.25|228.89|232.39|229.03|232.25|228.89|0
1651539370000|2022-05-03 00:56:10|232.11|228.75|232.11|228.75|232.11|228.75|232.11|228.75|0
1651539380000|2022-05-03 00:56:20|231.97|228.61|231.97|228.61|231.97|228.61|231.97|228.61|0
1651539390000|2022-05-03 00:56:30|232.11|228.75|232.11|228.75|232.11|228.75|232.11|228.75|0
1651539400000|2022-05-03 00:56:40|231.97|228.61|231.97|228.61|231.97|228.61|231.97|228.61|0
1651539420000|2022-05-03 00:57:00|232.11|228.75|232.11|228.75|232.11|228.75|232.11|228.75|0
1651539430000|2022-05-03 00:57:10|232.25|228.89|232.25|228.89|232.25|228.89|232.11|228.75|0
1651539440000|2022-05-03 00:57:20|232.18|228.82|232.39|229.03|232.39|229.03|232.18|228.82|0
1651539450000|2022-05-03 00:57:30|232.53|229.17|232.46|229.1|232.53|229.17|232.46|229.1|0
1651539460000|2022-05-03 00:57:40|232.53|229.17|232.53|229.17|232.53|229.17|232.53|229.17|0
1651539480000|2022-05-03 00:58:00|232.6|229.24|232.46|229.1|232.6|229.24|232.46|229.1|0
1651539490000|2022-05-03 00:58:10|232.39|229.03|232.52|229.16|232.53|229.17|232.39|229.03|0
1651539500000|2022-05-03 00:58:20|232.6|229.24|232.39|229.03|232.6|229.24|232.39|229.03|0
1651539520000|2022-05-03 00:58:40|232.25|228.89|232.25|228.89|232.39|229.03|232.25|228.89|0
1651539530000|2022-05-03 00:58:50|232.11|228.75|232.18|228.82|232.18|228.82|232.11|228.75|0
1651539540000|2022-05-03 00:59:00|232.11|228.75|232.04|228.68|232.11|228.75|232.04|228.68|0
1651539550000|2022-05-03 00:59:10|232.11|228.75|232.46|229.1|232.46|229.1|232.11|228.75|0
1651539560000|2022-05-03 00:59:20|232.6|229.24|232.6|229.24|232.6|229.24|232.6|229.24|0
1651539570000|2022-05-03 00:59:30|232.52|229.16|232.6|229.24|232.6|229.24|232.52|229.16|0
1651539580000|2022-05-03 00:59:40|232.52|229.16|232.24|228.88|232.52|229.16|232.24|228.88|0
1651539590000|2022-05-03 00:59:50|232.32|228.96|232.18|228.82|232.32|228.96|232.18|228.82|0
1651539600000|2022-05-03 01:00:00|232.66|229.3|232.66|229.3|232.66|229.3|232.66|229.3|0
1651539610000|2022-05-03 01:00:10|232.38|229.02|232.38|229.02|232.38|229.02|232.38|229.02|0
1651539620000|2022-05-03 01:00:20|232.52|229.16|232.46|229.1|232.52|229.16|232.46|229.1|0
1651539630000|2022-05-03 01:00:30|232.52|229.16|232.52|229.16|232.52|229.16|232.46|229.1|0
1651539640000|2022-05-03 01:00:40|232.46|229.1|232.38|229.02|232.46|229.1|232.38|229.02|0
1651539650000|2022-05-03 01:00:50|232.24|228.88|232.24|228.88|232.24|228.88|232.24|228.88|0
1651539660000|2022-05-03 01:01:00|232.1|228.74|231.96|228.6|232.1|228.74|231.83|228.47|0
1651539670000|2022-05-03 01:01:10|231.69|228.33|231.48|228.12|231.76|228.4|231.48|228.12|0
1651539680000|2022-05-03 01:01:20|231.55|228.19|231.69|228.33|231.69|228.33|231.55|228.19|0
1651539690000|2022-05-03 01:01:30|231.83|228.47|231.69|228.33|231.83|228.47|231.69|228.33|0
1651539710000|2022-05-03 01:01:50|231.55|228.19|231.48|228.12|231.55|228.19|231.41|228.05|0
1651539720000|2022-05-03 01:02:00|231.55|228.19|231.41|228.05|231.55|228.19|231.41|228.05|0
1651539730000|2022-05-03 01:02:10|231.55|228.19|231.55|228.19|231.55|228.19|231.55|228.19|0
1651539740000|2022-05-03 01:02:20|231.41|228.05|231.41|228.05|231.41|228.05|231.41|228.05|0
1651539760000|2022-05-03 01:02:40|231.68|228.32|231.62|228.26|231.68|228.32|231.62|228.26|0
1651539770000|2022-05-03 01:02:50|231.68|228.32|231.96|228.6|231.96|228.6|231.68|228.32|0
1651539780000|2022-05-03 01:03:00|231.82|228.46|231.96|228.6|231.96|228.6|231.82|228.46|0
1651539790000|2022-05-03 01:03:10|231.9|228.54|232.1|228.74|232.1|228.74|231.9|228.54|0
1651539800000|2022-05-03 01:03:20|232.04|228.68|231.96|228.6|232.04|228.68|231.96|228.6|0
1651539810000|2022-05-03 01:03:30|231.82|228.46|231.9|228.54|231.9|228.54|231.82|228.46|0
1651539820000|2022-05-03 01:03:40|231.82|228.46|231.82|228.46|231.82|228.46|231.82|228.46|0
1651539830000|2022-05-03 01:03:50|231.68|228.32|231.82|228.46|231.82|228.46|231.68|228.32|0
1651539840000|2022-05-03 01:04:00|231.9|228.54|231.82|228.46|231.9|228.54|231.82|228.46|0
1651539850000|2022-05-03 01:04:10|231.76|228.4|231.68|228.32|231.82|228.46|231.68|228.32|0
1651539860000|2022-05-03 01:04:20|231.41|228.05|231.27|227.91|231.41|228.05|231.27|227.91|0
1651539870000|2022-05-03 01:04:30|231.34|227.98|231.48|228.12|231.48|228.12|231.34|227.98|0
1651539880000|2022-05-03 01:04:40|231.4|228.04|231.4|228.04|231.4|228.04|231.4|228.04|0
1651539890000|2022-05-03 01:04:50|231.34|227.98|231.4|228.04|231.4|228.04|231.34|227.98|0
1651539900000|2022-05-03 01:05:00|231.48|228.12|231.4|228.04|231.48|228.12|231.4|228.04|0
1651539910000|2022-05-03 01:05:10|231.48|228.12|231.54|228.18|231.54|228.18|231.48|228.12|0
1651539930000|2022-05-03 01:05:30|231.68|228.32|231.62|228.26|231.68|228.32|231.62|228.26|0
1651539940000|2022-05-03 01:05:40|231.54|228.18|231.54|228.18|231.54|228.18|231.54|228.18|0
1651539950000|2022-05-03 01:05:50|231.48|228.12|231.48|228.12|231.54|228.18|231.48|228.12|0
1651539960000|2022-05-03 01:06:00|231.54|228.18|231.68|228.32|231.68|228.32|231.54|228.18|0
1651539970000|2022-05-03 01:06:10|231.54|228.18|231.62|228.26|231.62|228.26|231.54|228.18|0
1651539980000|2022-05-03 01:06:20|231.61|228.25|231.68|228.32|231.68|228.32|231.61|228.25|0
1651539990000|2022-05-03 01:06:30|231.82|228.46|231.89|228.53|231.96|228.6|231.82|228.46|0
1651540000000|2022-05-03 01:06:40|232.1|228.74|232.1|228.74|232.1|228.74|232.1|228.74|0
1651540010000|2022-05-03 01:06:50|232.17|228.81|232.24|228.88|232.24|228.88|232.17|228.81|0
1651540020000|2022-05-03 01:07:00|232.1|228.74|231.96|228.6|232.1|228.74|231.96|228.6|0
1651540030000|2022-05-03 01:07:10|231.82|228.46|231.96|228.6|231.96|228.6|231.82|228.46|0
1651540040000|2022-05-03 01:07:20|232.17|228.81|232.24|228.88|232.24|228.88|232.17|228.81|0
1651540050000|2022-05-03 01:07:30|232.1|228.74|232.1|228.74|232.17|228.81|232.1|228.74|0
1651540060000|2022-05-03 01:07:40|232.17|228.81|232.66|229.3|232.66|229.3|232.17|228.81|0
1651540070000|2022-05-03 01:07:50|232.8|229.44|232.73|229.37|232.8|229.44|232.73|229.37|0
1651540080000|2022-05-03 01:08:00|232.8|229.44|232.52|229.16|232.94|229.58|232.52|229.16|0
1651540090000|2022-05-03 01:08:10|232.8|229.44|232.73|229.37|232.8|229.44|232.66|229.3|0
1651540100000|2022-05-03 01:08:20|232.8|229.44|232.8|229.44|232.8|229.44|232.66|229.3|0
1651540110000|2022-05-03 01:08:30|232.52|229.16|232.52|229.16|232.52|229.16|232.52|229.16|0
1651540120000|2022-05-03 01:08:40|232.45|229.09|232.52|229.16|232.52|229.16|232.45|229.09|0
1651540130000|2022-05-03 01:08:50|232.45|229.09|232.38|229.02|232.45|229.09|232.38|229.02|0
1651540140000|2022-05-03 01:09:00|232.52|229.16|232.52|229.16|232.8|229.44|232.52|229.16|0
1651540150000|2022-05-03 01:09:10|232.59|229.23|232.24|228.88|232.59|229.23|232.24|228.88|0
1651540160000|2022-05-03 01:09:20|232.66|229.3|232.59|229.23|232.66|229.3|232.59|229.23|0
1651540170000|2022-05-03 01:09:30|232.45|229.09|232.38|229.02|232.52|229.16|232.38|229.02|0
1651540180000|2022-05-03 01:09:40|232.24|228.88|232.17|228.81|232.24|228.88|232.17|228.81|0
1651540190000|2022-05-03 01:09:50|232.24|228.88|232.38|229.02|232.38|229.02|232.17|228.81|0
1651540200000|2022-05-03 01:10:00|232.24|228.88|232.24|228.88|232.38|229.02|232.24|228.88|0
1651540210000|2022-05-03 01:10:10|232.1|228.74|232.1|228.74|232.1|228.74|232.1|228.74|0
1651540220000|2022-05-03 01:10:20|232.24|228.88|232.65|229.29|232.65|229.29|232.24|228.88|0
1651540230000|2022-05-03 01:10:30|232.51|229.15|232.31|228.95|232.51|229.15|232.31|228.95|0
1651540240000|2022-05-03 01:10:40|232.38|229.02|232.65|229.29|232.65|229.29|232.38|229.02|0
1651540250000|2022-05-03 01:10:50|232.51|229.15|232.51|229.15|232.51|229.15|232.51|229.15|0
1651540260000|2022-05-03 01:11:00|232.65|229.29|232.65|229.29|232.65|229.29|232.59|229.23|0
1651540270000|2022-05-03 01:11:10|232.79|229.43|233.07|229.71|233.07|229.71|232.79|229.43|0
1651540280000|2022-05-03 01:11:20|233.21|229.85|233.35|229.99|233.35|229.99|233.07|229.71|0
1651540290000|2022-05-03 01:11:30|233.49|230.13|233.42|230.06|233.49|230.13|233.42|230.06|0
1651540300000|2022-05-03 01:11:40|233.49|230.13|233.35|229.99|233.49|230.13|233.35|229.99|0
1651540310000|2022-05-03 01:11:50|233.49|230.13|233.35|229.99|233.49|230.13|233.35|229.99|0
1651540320000|2022-05-03 01:12:00|233.49|230.13|233.63|230.27|233.63|230.27|233.49|230.13|0
1651540330000|2022-05-03 01:12:10|233.49|230.13|233.49|230.13|233.49|230.13|233.49|230.13|0
1651540350000|2022-05-03 01:12:30|233.35|229.99|233.35|229.99|233.35|229.99|233.35|229.99|0
1651540370000|2022-05-03 01:12:50|233.49|230.13|233.49|230.13|233.49|230.13|233.49|230.13|0
1651540380000|2022-05-03 01:13:00|233.63|230.27|233.63|230.27|233.63|230.27|233.63|230.27|0
1651540390000|2022-05-03 01:13:10|233.77|230.41|233.77|230.41|233.91|230.55|233.77|230.41|0
1651540400000|2022-05-03 01:13:20|233.91|230.55|233.91|230.55|233.91|230.55|233.91|230.55|0
1651540410000|2022-05-03 01:13:30|234.05|230.69|234.05|230.69|234.05|230.69|234.05|230.69|0
1651540420000|2022-05-03 01:13:40|233.91|230.55|233.98|230.62|234.05|230.69|233.91|230.55|0
1651540430000|2022-05-03 01:13:50|233.91|230.55|233.77|230.41|233.91|230.55|233.77|230.41|0
1651540440000|2022-05-03 01:14:00|234.05|230.69|233.84|230.48|234.05|230.69|233.84|230.48|0
1651540450000|2022-05-03 01:14:10|233.77|230.41|233.63|230.27|233.77|230.41|233.63|230.27|0
1651540460000|2022-05-03 01:14:20|233.7|230.34|233.91|230.55|233.91|230.55|233.63|230.27|0
1651540470000|2022-05-03 01:14:30|233.7|230.34|233.77|230.41|233.77|230.41|233.7|230.34|0
1651540480000|2022-05-03 01:14:40|233.7|230.34|233.7|230.34|233.7|230.34|233.7|230.34|0
1651540490000|2022-05-03 01:14:50|233.63|230.27|233.63|230.27|233.63|230.27|233.63|230.27|0
1651540500000|2022-05-03 01:15:00|233.77|230.41|233.49|230.13|233.77|230.41|233.49|230.13|0
1651540510000|2022-05-03 01:15:10|233.42|230.06|233.49|230.13|233.49|230.13|233.42|230.06|0
1651540520000|2022-05-03 01:15:20|233.63|230.27|233.77|230.41|233.77|230.41|233.63|230.27|0
1651540530000|2022-05-03 01:15:30|233.63|230.27|234.05|230.69|234.05|230.69|233.63|230.27|0
1651540540000|2022-05-03 01:15:40|234.19|230.83|233.98|230.62|234.33|230.97|233.98|230.62|0
1651540550000|2022-05-03 01:15:50|234.05|230.69|234.19|230.83|234.19|230.83|234.05|230.69|0
1651540560000|2022-05-03 01:16:00|234.26|230.9|234.4|231.04|234.4|231.04|234.26|230.9|0
1651540570000|2022-05-03 01:16:10|234.47|231.11|234.61|231.25|234.61|231.25|234.47|231.11|0
1651540590000|2022-05-03 01:16:30|234.47|231.11|234.61|231.25|234.61|231.25|234.47|231.11|0
1651540600000|2022-05-03 01:16:40|234.54|231.18|234.33|230.97|234.54|231.18|234.33|230.97|0
1651540610000|2022-05-03 01:16:50|234.47|231.11|234.47|231.11|234.47|231.11|234.33|230.97|0
1651540620000|2022-05-03 01:17:00|234.4|231.04|234.33|230.97|234.47|231.11|234.33|230.97|0
1651540630000|2022-05-03 01:17:10|234.47|231.11|234.75|231.39|234.75|231.39|234.47|231.11|0
1651540640000|2022-05-03 01:17:20|234.89|231.53|234.54|231.18|234.89|231.53|234.54|231.18|0
1651540650000|2022-05-03 01:17:30|234.61|231.25|234.61|231.25|234.61|231.25|234.61|231.25|0
1651540660000|2022-05-03 01:17:40|234.68|231.32|234.61|231.25|234.68|231.32|234.61|231.25|0
1651540670000|2022-05-03 01:17:50|234.47|231.11|234.61|231.25|234.68|231.32|234.47|231.11|0
1651540680000|2022-05-03 01:18:00|234.4|231.04|234.26|230.9|234.4|231.04|234.26|230.9|0
1651540690000|2022-05-03 01:18:10|234.19|230.83|234.75|231.39|234.75|231.39|234.19|230.83|0
1651540700000|2022-05-03 01:18:20|234.61|231.25|234.75|231.39|234.75|231.39|234.61|231.25|0
1651540710000|2022-05-03 01:18:30|234.61|231.25|234.68|231.32|234.75|231.39|234.61|231.25|0
1651540720000|2022-05-03 01:18:40|234.61|231.25|234.75|231.39|234.75|231.39|234.61|231.25|0
1651540730000|2022-05-03 01:18:50|234.61|231.25|234.61|231.25|234.61|231.25|234.61|231.25|0
1651540740000|2022-05-03 01:19:00|234.75|231.39|234.75|231.39|234.75|231.39|234.75|231.39|0
1651540750000|2022-05-03 01:19:10|235.17|231.81|235.17|231.81|235.17|231.81|235.17|231.81|0
1651540760000|2022-05-03 01:19:20|235.31|231.95|235.45|232.09|235.45|232.09|235.31|231.95|0
1651540770000|2022-05-03 01:19:30|235.59|232.23|235.59|232.23|235.59|232.23|235.45|232.09|0
1651540780000|2022-05-03 01:19:40|235.52|232.16|235.73|232.37|235.73|232.37|235.52|232.16|0
1651540790000|2022-05-03 01:19:50|235.8|232.44|235.8|232.44|235.8|232.44|235.8|232.44|0
1651540800000|2022-05-03 01:20:00|235.87|232.51|235.73|232.37|235.87|232.51|235.73|232.37|0
1651540810000|2022-05-03 01:20:10|235.8|232.44|235.45|232.09|235.8|232.44|235.45|232.09|0
1651540830000|2022-05-03 01:20:30|235.59|232.23|235.59|232.23|235.73|232.37|235.59|232.23|0
1651540840000|2022-05-03 01:20:40|235.52|232.16|235.31|231.95|235.52|232.16|235.31|231.95|0
1651540850000|2022-05-03 01:20:50|235.17|231.81|235.17|231.81|235.17|231.81|235.17|231.81|0
1651540860000|2022-05-03 01:21:00|235.31|231.95|235.03|231.67|235.31|231.95|235.03|231.67|0
1651540870000|2022-05-03 01:21:10|234.89|231.53|234.82|231.46|235.03|231.67|234.82|231.46|0
1651540880000|2022-05-03 01:21:20|234.75|231.39|234.89|231.53|234.89|231.53|234.75|231.39|0
1651540890000|2022-05-03 01:21:30|235.03|231.67|235.1|231.74|235.17|231.81|235.03|231.67|0
1651540900000|2022-05-03 01:21:40|235.17|231.81|235.17|231.81|235.17|231.81|235.1|231.74|0
1651540910000|2022-05-03 01:21:50|235.24|231.88|235.17|231.81|235.24|231.88|235.17|231.81|0
1651540920000|2022-05-03 01:22:00|235.31|231.95|235.31|231.95|235.31|231.95|235.17|231.81|0
1651540930000|2022-05-03 01:22:10|235.24|231.88|235.1|231.74|235.24|231.88|235.1|231.74|0
1651540940000|2022-05-03 01:22:20|235.03|231.67|235.03|231.67|235.03|231.67|235.03|231.67|0
1651540950000|2022-05-03 01:22:30|235.17|231.81|235.17|231.81|235.17|231.81|235.17|231.81|0
1651540960000|2022-05-03 01:22:40|235.1|231.74|235.1|231.74|235.1|231.74|235.1|231.74|0
1651540970000|2022-05-03 01:22:50|235.03|231.67|235.03|231.67|235.03|231.67|235.03|231.67|0
1651540980000|2022-05-03 01:23:00|234.88|231.52|234.88|231.52|234.88|231.52|234.88|231.52|0
1651540990000|2022-05-03 01:23:10|234.74|231.38|234.32|230.96|234.74|231.38|234.32|230.96|0
1651541000000|2022-05-03 01:23:20|234.46|231.1|234.6|231.24|234.6|231.24|234.46|231.1|0
1651541020000|2022-05-03 01:23:40|234.74|231.38|234.82|231.46|234.82|231.46|234.74|231.38|0
1651541030000|2022-05-03 01:23:50|234.88|231.52|234.82|231.46|234.88|231.52|234.82|231.46|0
1651541040000|2022-05-03 01:24:00|234.88|231.52|234.88|231.52|234.88|231.52|234.88|231.52|0
1651541050000|2022-05-03 01:24:10|234.74|231.38|234.54|231.18|234.74|231.38|234.54|231.18|0
1651541060000|2022-05-03 01:24:20|234.6|231.24|234.46|231.1|234.6|231.24|234.46|231.1|0
1651541070000|2022-05-03 01:24:30|234.6|231.24|234.46|231.1|234.6|231.24|234.46|231.1|0
1651541090000|2022-05-03 01:24:50|234.32|230.96|234.46|231.1|234.46|231.1|234.32|230.96|0
1651541100000|2022-05-03 01:25:00|234.32|230.96|234.74|231.38|234.74|231.38|234.32|230.96|0
1651541110000|2022-05-03 01:25:10|234.68|231.32|234.88|231.52|234.88|231.52|234.68|231.32|0
1651541120000|2022-05-03 01:25:20|235.02|231.66|235.02|231.66|235.02|231.66|235.02|231.66|0
1651541130000|2022-05-03 01:25:30|235.16|231.8|235.02|231.66|235.16|231.8|235.02|231.66|0
1651541140000|2022-05-03 01:25:40|234.96|231.6|234.88|231.52|234.96|231.6|234.88|231.52|0
1651541150000|2022-05-03 01:25:50|234.74|231.38|234.96|231.6|234.96|231.6|234.74|231.38|0
1651541160000|2022-05-03 01:26:00|234.88|231.52|234.74|231.38|234.88|231.52|234.74|231.38|0
1651541170000|2022-05-03 01:26:10|234.67|231.31|234.74|231.38|234.74|231.38|234.67|231.31|0
1651541180000|2022-05-03 01:26:20|234.67|231.31|234.46|231.1|234.67|231.31|234.46|231.1|0
1651541200000|2022-05-03 01:26:40|234.53|231.17|234.53|231.17|234.53|231.17|234.46|231.1|0
1651541210000|2022-05-03 01:26:50|234.6|231.24|234.53|231.17|234.6|231.24|234.53|231.17|0
1651541220000|2022-05-03 01:27:00|234.6|231.24|234.67|231.31|234.67|231.31|234.53|231.17|0
1651541230000|2022-05-03 01:27:10|234.74|231.38|234.88|231.52|234.88|231.52|234.74|231.38|0
1651541240000|2022-05-03 01:27:20|234.95|231.59|234.88|231.52|234.95|231.59|234.88|231.52|0
1651541250000|2022-05-03 01:27:30|234.81|231.45|234.81|231.45|234.81|231.45|234.81|231.45|0
1651541260000|2022-05-03 01:27:40|234.74|231.38|234.81|231.45|234.81|231.45|234.74|231.38|0
1651541270000|2022-05-03 01:27:50|234.88|231.52|235.02|231.66|235.02|231.66|234.88|231.52|0
1651541280000|2022-05-03 01:28:00|234.88|231.52|235.02|231.66|235.02|231.66|234.88|231.52|0
1651541290000|2022-05-03 01:28:10|235.09|231.73|234.95|231.59|235.09|231.73|234.88|231.52|0
1651541300000|2022-05-03 01:28:20|235.02|231.66|235.02|231.66|235.02|231.66|235.02|231.66|0
1651541310000|2022-05-03 01:28:30|235.09|231.73|235.3|231.94|235.3|231.94|235.09|231.73|0
1651541320000|2022-05-03 01:28:40|235.23|231.87|235.23|231.87|235.3|231.94|235.16|231.8|0
1651541330000|2022-05-03 01:28:50|235.3|231.94|235.16|231.8|235.3|231.94|235.16|231.8|0
1651541340000|2022-05-03 01:29:00|235.09|231.73|235.09|231.73|235.09|231.73|235.09|231.73|0
1651541350000|2022-05-03 01:29:10|234.95|231.59|234.6|231.24|234.95|231.59|234.6|231.24|0
1651541360000|2022-05-03 01:29:20|234.74|231.38|234.74|231.38|234.74|231.38|234.74|231.38|0
1651541370000|2022-05-03 01:29:30|234.88|231.52|234.88|231.52|235.02|231.66|234.88|231.52|0
1651541380000|2022-05-03 01:29:40|234.95|231.59|234.95|231.59|234.95|231.59|234.88|231.52|0
1651541390000|2022-05-03 01:29:50|234.88|231.52|234.95|231.59|234.95|231.59|234.88|231.52|0
1651541400000|2022-05-03 01:30:00|234.81|231.45|234.67|231.31|234.95|231.59|234.67|231.31|0
1651541410000|2022-05-03 01:30:10|234.6|231.24|234.6|231.24|234.6|231.24|234.53|231.17|0
1651541420000|2022-05-03 01:30:20|234.74|231.38|234.32|230.96|234.74|231.38|234.32|230.96|0
1651541430000|2022-05-03 01:30:30|234.25|230.89|234.11|230.75|234.25|230.89|234.11|230.75|0
1651541440000|2022-05-03 01:30:40|234.18|230.82|234.18|230.82|234.18|230.82|234.04|230.68|0
1651541450000|2022-05-03 01:30:50|234.04|230.68|234.04|230.68|234.04|230.68|233.76|230.4|0
1651541460000|2022-05-03 01:31:00|234.11|230.75|234.04|230.68|234.18|230.82|234.04|230.68|0
1651541470000|2022-05-03 01:31:10|234.46|231.1|234.46|231.1|234.46|231.1|234.46|231.1|0
1651541480000|2022-05-03 01:31:20|234.25|230.89|234.46|231.1|234.46|231.1|234.25|230.89|0
1651541490000|2022-05-03 01:31:30|234.53|231.17|234.53|231.17|234.6|231.24|234.46|231.1|0
1651541500000|2022-05-03 01:31:40|234.81|231.45|234.88|231.52|234.88|231.52|234.81|231.45|0
1651541510000|2022-05-03 01:31:50|234.95|231.59|235.02|231.66|235.02|231.66|234.95|231.59|0
1651541520000|2022-05-03 01:32:00|235.09|231.73|235.02|231.66|235.23|231.87|235.02|231.66|0
1651541530000|2022-05-03 01:32:10|234.81|231.45|234.88|231.52|234.88|231.52|234.81|231.45|0
1651541540000|2022-05-03 01:32:20|234.81|231.45|234.81|231.45|234.81|231.45|234.81|231.45|0
1651541550000|2022-05-03 01:32:30|234.74|231.38|234.6|231.24|234.74|231.38|234.46|231.1|0
1651541560000|2022-05-03 01:32:40|234.53|231.17|234.46|231.1|234.53|231.17|234.32|230.96|0
1651541570000|2022-05-03 01:32:50|234.31|230.95|234.31|230.95|234.31|230.95|234.31|230.95|0
1651541580000|2022-05-03 01:33:00|234.39|231.03|234.31|230.95|234.39|231.03|234.31|230.95|0
1651541590000|2022-05-03 01:33:10|234.39|231.03|234.45|231.09|234.45|231.09|234.31|230.95|0
1651541600000|2022-05-03 01:33:20|234.31|230.95|234.31|230.95|234.31|230.95|234.31|230.95|0
1651541610000|2022-05-03 01:33:30|234.25|230.89|234.31|230.95|234.31|230.95|234.25|230.89|0
1651541620000|2022-05-03 01:33:40|234.25|230.89|234.59|231.23|234.59|231.23|234.25|230.89|0
1651541630000|2022-05-03 01:33:50|234.53|231.17|234.59|231.23|234.59|231.23|234.45|231.09|0
1651541640000|2022-05-03 01:34:00|234.88|231.52|234.81|231.45|234.88|231.52|234.81|231.45|0
1651541650000|2022-05-03 01:34:10|234.74|231.38|234.53|231.17|234.74|231.38|234.53|231.17|0
1651541660000|2022-05-03 01:34:20|234.59|231.23|234.67|231.31|234.67|231.31|234.59|231.23|0
1651541680000|2022-05-03 01:34:40|234.59|231.23|234.53|231.17|234.67|231.31|234.53|231.17|0
1651541690000|2022-05-03 01:34:50|234.67|231.31|234.87|231.51|234.87|231.51|234.67|231.31|0
1651541700000|2022-05-03 01:35:00|234.95|231.59|234.81|231.45|235.02|231.66|234.81|231.45|0
1651541710000|2022-05-03 01:35:10|234.87|231.51|234.87|231.51|234.87|231.51|234.87|231.51|0
1651541720000|2022-05-03 01:35:20|234.81|231.45|234.73|231.37|234.87|231.51|234.73|231.37|0
1651541730000|2022-05-03 01:35:30|234.87|231.51|234.87|231.51|234.87|231.51|234.87|231.51|0
1651541740000|2022-05-03 01:35:40|234.81|231.45|234.73|231.37|234.81|231.45|234.67|231.31|0
1651541750000|2022-05-03 01:35:50|234.67|231.31|234.73|231.37|234.73|231.37|234.59|231.23|0
1651541760000|2022-05-03 01:36:00|234.67|231.31|234.87|231.51|234.87|231.51|234.67|231.31|0
1651541770000|2022-05-03 01:36:10|235.01|231.65|234.87|231.51|235.01|231.65|234.87|231.51|0
1651541810000|2022-05-03 01:36:50|235.01|231.65|234.87|231.51|235.01|231.65|234.87|231.51|0
1651541820000|2022-05-03 01:37:00|234.95|231.59|234.87|231.51|234.95|231.59|234.87|231.51|0
1651541830000|2022-05-03 01:37:10|235.01|231.65|234.81|231.45|235.01|231.65|234.81|231.45|0
1651541840000|2022-05-03 01:37:20|234.73|231.37|234.59|231.23|234.73|231.37|234.59|231.23|0
1651541850000|2022-05-03 01:37:30|234.73|231.37|234.87|231.51|234.87|231.51|234.73|231.37|0
1651541860000|2022-05-03 01:37:40|235.01|231.65|235.01|231.65|235.01|231.65|235.01|231.65|0
1651541870000|2022-05-03 01:37:50|235.15|231.79|235.51|232.15|235.51|232.15|235.15|231.79|0
1651541880000|2022-05-03 01:38:00|235.43|232.07|235.43|232.07|235.43|232.07|235.43|232.07|0
1651541890000|2022-05-03 01:38:10|235.29|231.93|235.01|231.65|235.29|231.93|235.01|231.65|0
1651541900000|2022-05-03 01:38:20|234.95|231.59|235.01|231.65|235.01|231.65|234.95|231.59|0
1651541910000|2022-05-03 01:38:30|234.87|231.51|234.73|231.37|234.87|231.51|234.73|231.37|0
1651541920000|2022-05-03 01:38:40|234.59|231.23|234.59|231.23|234.73|231.37|234.59|231.23|0
1651541930000|2022-05-03 01:38:50|234.73|231.37|234.73|231.37|234.87|231.51|234.73|231.37|0
1651541950000|2022-05-03 01:39:10|235.29|231.93|235.15|231.79|235.29|231.93|235.15|231.79|0
1651541960000|2022-05-03 01:39:20|235.08|231.72|235.15|231.79|235.15|231.79|235.08|231.72|0
1651541970000|2022-05-03 01:39:30|235.01|231.65|234.87|231.51|235.01|231.65|234.87|231.51|0
1651541980000|2022-05-03 01:39:40|234.73|231.37|234.8|231.44|234.8|231.44|234.73|231.37|0
1651541990000|2022-05-03 01:39:50|234.73|231.37|234.87|231.51|234.87|231.51|234.73|231.37|0
1651542000000|2022-05-03 01:40:00|235.01|231.65|234.87|231.51|235.01|231.65|234.8|231.44|0
1651542010000|2022-05-03 01:40:10|234.94|231.58|234.87|231.51|234.94|231.58|234.87|231.51|0
1651542020000|2022-05-03 01:40:20|234.8|231.44|234.59|231.23|234.8|231.44|234.59|231.23|0
1651542030000|2022-05-03 01:40:30|234.45|231.09|234.45|231.09|234.45|231.09|234.45|231.09|0
1651542040000|2022-05-03 01:40:40|234.38|231.02|234.17|230.81|234.45|231.09|234.17|230.81|0
1651542050000|2022-05-03 01:40:50|234.31|230.95|234.31|230.95|234.31|230.95|234.31|230.95|0
1651542060000|2022-05-03 01:41:00|234.17|230.81|234.31|230.95|234.31|230.95|234.17|230.81|0
1651542070000|2022-05-03 01:41:10|234.17|230.81|234.17|230.81|234.17|230.81|234.17|230.81|0
1651542080000|2022-05-03 01:41:20|234.24|230.88|234.17|230.81|234.24|230.88|234.03|230.67|0
1651542090000|2022-05-03 01:41:30|234.31|230.95|234.59|231.23|234.59|231.23|234.31|230.95|0
1651542100000|2022-05-03 01:41:40|234.87|231.51|234.94|231.58|235.01|231.65|234.87|231.51|0
1651542110000|2022-05-03 01:41:50|235.01|231.65|235.01|231.65|235.08|231.72|235.01|231.65|0
1651542120000|2022-05-03 01:42:00|235.08|231.72|235.08|231.72|235.08|231.72|235.08|231.72|0
1651542130000|2022-05-03 01:42:10|234.94|231.58|234.94|231.58|234.94|231.58|234.87|231.51|0
1651542140000|2022-05-03 01:42:20|235.01|231.65|235.01|231.65|235.01|231.65|235.01|231.65|0
1651542150000|2022-05-03 01:42:30|235.15|231.79|235.22|231.86|235.22|231.86|235.15|231.79|0
1651542160000|2022-05-03 01:42:40|235.15|231.79|235.15|231.79|235.15|231.79|235.15|231.79|0
1651542170000|2022-05-03 01:42:50|235.08|231.72|235.01|231.65|235.15|231.79|235.01|231.65|0
1651542180000|2022-05-03 01:43:00|235.08|231.72|235.15|231.79|235.15|231.79|235.08|231.72|0
1651542190000|2022-05-03 01:43:10|235.08|231.72|235.15|231.79|235.15|231.79|235.08|231.72|0
1651542200000|2022-05-03 01:43:20|235.08|231.72|235.29|231.93|235.29|231.93|235.08|231.72|0
1651542210000|2022-05-03 01:43:30|235.43|232.07|235.43|232.07|235.43|232.07|235.43|232.07|0
1651542220000|2022-05-03 01:43:40|235.57|232.21|235.57|232.21|235.57|232.21|235.57|232.21|0
1651542230000|2022-05-03 01:43:50|235.64|232.28|235.64|232.28|235.71|232.35|235.64|232.28|0
1651542240000|2022-05-03 01:44:00|235.71|232.35|235.78|232.42|235.85|232.49|235.71|232.35|0
1651542250000|2022-05-03 01:44:10|235.85|232.49|236.13|232.77|236.13|232.77|235.85|232.49|0
1651542260000|2022-05-03 01:44:20|236.27|232.91|236.21|232.85|236.27|232.91|235.99|232.63|0
1651542270000|2022-05-03 01:44:30|235.99|232.63|235.92|232.56|235.99|232.63|235.85|232.49|0
1651542280000|2022-05-03 01:44:40|235.99|232.63|235.85|232.49|235.99|232.63|235.85|232.49|0
1651542300000|2022-05-03 01:45:00|235.71|232.35|235.57|232.21|235.71|232.35|235.57|232.21|0
1651542310000|2022-05-03 01:45:10|235.71|232.35|235.5|232.14|235.71|232.35|235.5|232.14|0
1651542320000|2022-05-03 01:45:20|235.57|232.21|235.5|232.14|235.57|232.21|235.5|232.14|0
1651542330000|2022-05-03 01:45:30|235.57|232.21|235.29|231.93|235.57|232.21|235.29|231.93|0
1651542340000|2022-05-03 01:45:40|235.15|231.79|235.29|231.93|235.43|232.07|235.15|231.79|0
1651542350000|2022-05-03 01:45:50|235.15|231.79|235.22|231.86|235.22|231.86|235.15|231.79|0
1651542360000|2022-05-03 01:46:00|235.29|231.93|235.01|231.65|235.29|231.93|235.01|231.65|0
1651542370000|2022-05-03 01:46:10|235.08|231.72|235.01|231.65|235.08|231.72|235.01|231.65|0
1651542380000|2022-05-03 01:46:20|234.87|231.51|234.87|231.51|234.87|231.51|234.87|231.51|0
1651542390000|2022-05-03 01:46:30|235.01|231.65|234.94|231.58|235.01|231.65|234.87|231.51|0
1651542400000|2022-05-03 01:46:40|234.87|231.51|235.01|231.65|235.01|231.65|234.87|231.51|0
1651542410000|2022-05-03 01:46:50|234.94|231.58|235.01|231.65|235.08|231.72|234.94|231.58|0
1651542420000|2022-05-03 01:47:00|234.94|231.58|234.58|231.22|234.94|231.58|234.58|231.22|0
1651542430000|2022-05-03 01:47:10|234.3|230.94|233.88|230.52|234.3|230.94|233.88|230.52|0
1651542440000|2022-05-03 01:47:20|233.74|230.38|233.67|230.31|233.88|230.52|233.67|230.31|0
1651542450000|2022-05-03 01:47:30|233.6|230.24|233.6|230.24|233.67|230.31|233.6|230.24|0
1651542460000|2022-05-03 01:47:40|233.53|230.17|233.46|230.1|233.53|230.17|233.39|230.03|0
1651542470000|2022-05-03 01:47:50|233.32|229.96|233.32|229.96|233.32|229.96|233.32|229.96|0
1651542480000|2022-05-03 01:48:00|233.04|229.68|232.76|229.4|233.04|229.68|232.76|229.4|0
1651542490000|2022-05-03 01:48:10|232.84|229.48|233.18|229.82|233.18|229.82|232.76|229.4|0
1651542500000|2022-05-03 01:48:20|232.9|229.54|232.9|229.54|233.04|229.68|232.9|229.54|0
1651542510000|2022-05-03 01:48:30|233.04|229.68|233.04|229.68|233.04|229.68|233.04|229.68|0
1651542520000|2022-05-03 01:48:40|232.9|229.54|232.48|229.12|232.9|229.54|232.48|229.12|0
1651542540000|2022-05-03 01:49:00|232.62|229.26|232.83|229.47|232.9|229.54|232.62|229.26|0
1651542550000|2022-05-03 01:49:10|232.9|229.54|233.04|229.68|233.04|229.68|232.9|229.54|0
1651542560000|2022-05-03 01:49:20|232.9|229.54|232.9|229.54|233.04|229.68|232.9|229.54|0
1651542570000|2022-05-03 01:49:30|232.97|229.61|232.97|229.61|232.97|229.61|232.9|229.54|0
1651542580000|2022-05-03 01:49:40|233.04|229.68|232.76|229.4|233.04|229.68|232.76|229.4|0
1651542590000|2022-05-03 01:49:50|233.04|229.68|232.9|229.54|233.04|229.68|232.9|229.54|0
1651542600000|2022-05-03 01:50:00|232.76|229.4|232.55|229.19|232.76|229.4|232.55|229.19|0
1651542610000|2022-05-03 01:50:10|232.62|229.26|232.62|229.26|232.62|229.26|232.55|229.19|0
1651542620000|2022-05-03 01:50:20|232.48|229.12|231.92|228.56|232.62|229.26|231.92|228.56|0
1651542630000|2022-05-03 01:50:30|231.86|228.5|231.78|228.42|231.92|228.56|231.78|228.42|0
1651542640000|2022-05-03 01:50:40|231.64|228.28|231.64|228.28|231.64|228.28|231.51|228.15|0
1651542650000|2022-05-03 01:50:50|231.78|228.42|231.51|228.15|231.78|228.42|231.51|228.15|0
1651542660000|2022-05-03 01:51:00|231.44|228.08|231.3|227.94|231.44|228.08|231.23|227.87|0
1651542670000|2022-05-03 01:51:10|231.09|227.73|231.23|227.87|231.23|227.87|231.02|227.66|0
1651542680000|2022-05-03 01:51:20|231.16|227.8|231.09|227.73|231.16|227.8|231.09|227.73|0
1651542690000|2022-05-03 01:51:30|231.23|227.87|231.23|227.87|231.3|227.94|231.23|227.87|0
1651542700000|2022-05-03 01:51:40|231.3|227.94|231.3|227.94|231.37|228.01|231.3|227.94|0
1651542710000|2022-05-03 01:51:50|231.23|227.87|230.81|227.45|231.23|227.87|230.81|227.45|0
1651542720000|2022-05-03 01:52:00|230.25|226.89|229.84|226.48|230.25|226.89|229.56|226.2|0
1651542730000|2022-05-03 01:52:10|229.77|226.41|230.11|226.75|230.11|226.75|229.77|226.41|0
1651542740000|2022-05-03 01:52:20|230.25|226.89|230.25|226.89|230.25|226.89|230.25|226.89|0
1651542750000|2022-05-03 01:52:30|230.39|227.03|230.53|227.17|230.53|227.17|230.39|227.03|0
1651542760000|2022-05-03 01:52:40|230.39|227.03|230.81|227.45|230.95|227.59|230.39|227.03|0
1651542770000|2022-05-03 01:52:50|230.67|227.31|230.67|227.31|230.67|227.31|230.67|227.31|0
1651542780000|2022-05-03 01:53:00|230.39|227.03|230.67|227.31|230.67|227.31|230.39|227.03|0
1651542790000|2022-05-03 01:53:10|230.81|227.45|230.81|227.45|230.81|227.45|230.81|227.45|0
1651542800000|2022-05-03 01:53:20|230.95|227.59|230.95|227.59|230.95|227.59|230.95|227.59|0
1651542810000|2022-05-03 01:53:30|231.02|227.66|231.09|227.73|231.09|227.73|231.02|227.66|0
1651542820000|2022-05-03 01:53:40|231.22|227.86|231.16|227.8|231.22|227.86|231.16|227.8|0
1651542830000|2022-05-03 01:53:50|231.36|228|230.95|227.59|231.36|228|230.95|227.59|0
1651542840000|2022-05-03 01:54:00|230.67|227.31|230.53|227.17|230.81|227.45|230.53|227.17|0
1651542850000|2022-05-03 01:54:10|230.67|227.31|230.81|227.45|230.81|227.45|230.67|227.31|0
1651542860000|2022-05-03 01:54:20|230.88|227.52|230.81|227.45|230.88|227.52|230.81|227.45|0
1651542870000|2022-05-03 01:54:30|230.88|227.52|230.95|227.59|230.95|227.59|230.88|227.52|0
1651542880000|2022-05-03 01:54:40|231.36|228|231.36|228|231.5|228.14|231.36|228|0
1651542890000|2022-05-03 01:54:50|231.22|227.86|231.22|227.86|231.22|227.86|231.22|227.86|0
1651542910000|2022-05-03 01:55:10|231.16|227.8|231.36|228|231.43|228.07|231.16|227.8|0
1651542920000|2022-05-03 01:55:20|231.43|228.07|231.16|227.8|231.43|228.07|231.08|227.72|0
1651542930000|2022-05-03 01:55:30|231.08|227.72|231.08|227.72|231.08|227.72|231.08|227.72|0
1651542940000|2022-05-03 01:55:40|231.22|227.86|231.22|227.86|231.22|227.86|231.08|227.72|0
1651542950000|2022-05-03 01:55:50|231.36|228|231.36|228|231.36|228|231.36|228|0
1651542960000|2022-05-03 01:56:00|231.22|227.86|231.22|227.86|231.22|227.86|231.22|227.86|0
1651542970000|2022-05-03 01:56:10|231.36|228|231.36|228|231.36|228|231.36|228|0
1651542980000|2022-05-03 01:56:20|231.43|228.07|231.5|228.14|231.5|228.14|231.36|228|0
1651542990000|2022-05-03 01:56:30|231.36|228|231.22|227.86|231.36|228|231.22|227.86|0
1651543000000|2022-05-03 01:56:40|231.36|228|231.36|228|231.36|228|231.36|228|0
1651543010000|2022-05-03 01:56:50|231.29|227.93|231.36|228|231.36|228|231.29|227.93|0
1651543020000|2022-05-03 01:57:00|231.43|228.07|231.64|228.28|231.64|228.28|231.43|228.07|0
1651543030000|2022-05-03 01:57:10|231.71|228.35|231.64|228.28|231.71|228.35|231.64|228.28|0
1651543040000|2022-05-03 01:57:20|231.5|228.14|231.78|228.42|231.78|228.42|231.5|228.14|0
1651543050000|2022-05-03 01:57:30|232.13|228.77|232.06|228.7|232.13|228.77|232.06|228.7|0
1651543060000|2022-05-03 01:57:40|231.92|228.56|232.06|228.7|232.06|228.7|231.85|228.49|0
1651543070000|2022-05-03 01:57:50|231.5|228.14|231.08|227.72|231.5|228.14|231.08|227.72|0
1651543080000|2022-05-03 01:58:00|230.94|227.58|230.88|227.52|230.94|227.58|230.88|227.52|0
1651543090000|2022-05-03 01:58:10|230.8|227.44|230.8|227.44|230.8|227.44|230.8|227.44|0
1651543100000|2022-05-03 01:58:20|230.94|227.58|230.94|227.58|231.08|227.72|230.94|227.58|0
1651543110000|2022-05-03 01:58:30|231.08|227.72|231.15|227.79|231.22|227.86|231.08|227.72|0
1651543120000|2022-05-03 01:58:40|231.22|227.86|231.36|228|231.36|228|231.22|227.86|0
1651543130000|2022-05-03 01:58:50|231.29|227.93|231.22|227.86|231.36|228|231.22|227.86|0
1651543140000|2022-05-03 01:59:00|231.36|228|231.29|227.93|231.36|228|231.22|227.86|0
1651543150000|2022-05-03 01:59:10|231.36|228|231.22|227.86|231.36|228|231.22|227.86|0
1651543170000|2022-05-03 01:59:30|230.8|227.44|230.6|227.24|230.8|227.44|230.6|227.24|0
1651543180000|2022-05-03 01:59:40|230.66|227.3|230.66|227.3|230.74|227.38|230.66|227.3|0
1651543190000|2022-05-03 01:59:50|230.6|227.24|230.66|227.3|230.66|227.3|230.6|227.24|0
1651543200000|2022-05-03 02:00:00|230.8|227.44|230.66|227.3|230.8|227.44|230.66|227.3|0
1651543210000|2022-05-03 02:00:10|230.8|227.44|230.8|227.44|230.8|227.44|230.8|227.44|0
1651543220000|2022-05-03 02:00:20|230.74|227.38|230.74|227.38|230.8|227.44|230.74|227.38|0
1651543230000|2022-05-03 02:00:30|229.83|226.47|229.97|226.61|229.97|226.61|229.83|226.47|0
1651543240000|2022-05-03 02:00:40|230.25|226.89|230.25|226.89|230.25|226.89|230.11|226.75|0
1651543250000|2022-05-03 02:00:50|230.11|226.75|229.76|226.4|230.11|226.75|229.76|226.4|0
1651543260000|2022-05-03 02:01:00|229.97|226.61|229.9|226.54|229.97|226.61|229.83|226.47|0
1651543270000|2022-05-03 02:01:10|229.97|226.61|229.97|226.61|229.97|226.61|229.97|226.61|0
1651543280000|2022-05-03 02:01:20|229.83|226.47|229.97|226.61|229.97|226.61|229.83|226.47|0
1651543290000|2022-05-03 02:01:30|229.83|226.47|229.97|226.61|229.97|226.61|229.83|226.47|0
1651543300000|2022-05-03 02:01:40|229.83|226.47|229.83|226.47|229.83|226.47|229.76|226.4|0
1651543310000|2022-05-03 02:01:50|229.9|226.54|229.97|226.61|229.97|226.61|229.9|226.54|0
1651543320000|2022-05-03 02:02:00|229.9|226.54|229.83|226.47|229.9|226.54|229.69|226.33|0
1651543330000|2022-05-03 02:02:10|229.28|225.92|229|225.64|229.28|225.92|229|225.64|0
1651543340000|2022-05-03 02:02:20|229.14|225.78|229.28|225.92|229.28|225.92|229.14|225.78|0
1651543350000|2022-05-03 02:02:30|229|225.64|228.72|225.36|229|225.64|228.72|225.36|0
1651543360000|2022-05-03 02:02:40|228.58|225.22|228.66|225.3|228.66|225.3|228.45|225.09|0
1651543370000|2022-05-03 02:02:50|226.93|223.57|227.07|223.71|227.07|223.71|226.93|223.57|0
1651543380000|2022-05-03 02:03:00|226.93|223.57|226.25|222.89|226.93|223.57|226.25|222.89|0
1651543390000|2022-05-03 02:03:10|226.38|223.02|226.45|223.09|226.52|223.16|226.38|223.02|0
1651543400000|2022-05-03 02:03:20|226.38|223.02|226.66|223.3|226.66|223.3|226.38|223.02|0
1651543410000|2022-05-03 02:03:30|226.79|223.43|226.79|223.43|226.87|223.51|226.79|223.43|0
1651543430000|2022-05-03 02:03:50|226.73|223.37|227.07|223.71|227.07|223.71|226.73|223.37|0
1651543440000|2022-05-03 02:04:00|226.79|223.43|227.07|223.71|227.07|223.71|226.79|223.43|0
1651543450000|2022-05-03 02:04:10|226.66|223.3|226.52|223.16|226.66|223.3|226.52|223.16|0
1651543460000|2022-05-03 02:04:20|226.38|223.02|226.11|222.75|226.38|223.02|226.11|222.75|0
1651543470000|2022-05-03 02:04:30|226.04|222.68|226.38|223.02|226.38|223.02|226.04|222.68|0
1651543480000|2022-05-03 02:04:40|226.52|223.16|226.45|223.09|226.52|223.16|226.45|223.09|0
1651543490000|2022-05-03 02:04:50|226.52|223.16|226.66|223.3|226.66|223.3|226.52|223.16|0
1651543500000|2022-05-03 02:05:00|226.79|223.43|227.07|223.71|227.07|223.71|226.79|223.43|0
1651543510000|2022-05-03 02:05:10|227.2|223.84|227.34|223.98|227.34|223.98|227.2|223.84|0
1651543520000|2022-05-03 02:05:20|227.48|224.12|227.41|224.05|227.48|224.12|227.34|223.98|0
1651543530000|2022-05-03 02:05:30|227.2|223.84|227.14|223.78|227.34|223.98|227.14|223.78|0
1651543540000|2022-05-03 02:05:40|227.2|223.84|227.34|223.98|227.34|223.98|227.2|223.84|0
1651543550000|2022-05-03 02:05:50|227.07|223.71|227.2|223.84|227.2|223.84|227.07|223.71|0
1651543560000|2022-05-03 02:06:00|227.07|223.71|226.93|223.57|227.07|223.71|226.93|223.57|0
1651543580000|2022-05-03 02:06:20|227.07|223.71|227.07|223.71|227.07|223.71|226.93|223.57|0
1651543590000|2022-05-03 02:06:30|226.93|223.57|226.86|223.5|226.93|223.57|226.86|223.5|0
1651543600000|2022-05-03 02:06:40|226.93|223.57|226.73|223.37|226.93|223.57|226.73|223.37|0
1651543610000|2022-05-03 02:06:50|226.65|223.29|226.45|223.09|226.65|223.29|226.45|223.09|0
1651543620000|2022-05-03 02:07:00|226.52|223.16|226.79|223.43|226.79|223.43|226.52|223.16|0
1651543630000|2022-05-03 02:07:10|226.72|223.36|226.65|223.29|226.72|223.36|226.65|223.29|0
1651543650000|2022-05-03 02:07:30|226.79|223.43|226.79|223.43|226.79|223.43|226.79|223.43|0
1651543660000|2022-05-03 02:07:40|226.93|223.57|226.79|223.43|227.06|223.7|226.79|223.43|0
1651543670000|2022-05-03 02:07:50|226.72|223.36|226.65|223.29|226.72|223.36|226.65|223.29|0
1651543680000|2022-05-03 02:08:00|226.79|223.43|226.93|223.57|226.93|223.57|226.65|223.29|0
1651543690000|2022-05-03 02:08:10|227.06|223.7|226.93|223.57|227.06|223.7|226.93|223.57|0
1651543700000|2022-05-03 02:08:20|227.34|223.98|227.34|223.98|227.34|223.98|227.34|223.98|0
1651543710000|2022-05-03 02:08:30|227.2|223.84|227.34|223.98|227.34|223.98|227.2|223.84|0
1651543720000|2022-05-03 02:08:40|227.27|223.91|227.2|223.84|227.27|223.91|227.2|223.84|0
1651543730000|2022-05-03 02:08:50|227.48|224.12|227.48|224.12|227.48|224.12|227.48|224.12|0
1651543740000|2022-05-03 02:09:00|227.41|224.05|227.34|223.98|227.61|224.25|227.34|223.98|0
1651543750000|2022-05-03 02:09:10|227.48|224.12|227.34|223.98|227.48|224.12|227.34|223.98|0
1651543760000|2022-05-03 02:09:20|227.48|224.12|227.34|223.98|227.61|224.25|227.34|223.98|0
1651543770000|2022-05-03 02:09:30|227.06|223.7|227|223.64|227.06|223.7|226.79|223.43|0
1651543780000|2022-05-03 02:09:40|227.06|223.7|227.06|223.7|227.06|223.7|227.06|223.7|0
1651543800000|2022-05-03 02:10:00|227|223.64|227.2|223.84|227.2|223.84|227|223.64|0
1651543810000|2022-05-03 02:10:10|227.34|223.98|227.34|223.98|227.34|223.98|227.27|223.91|0
1651543830000|2022-05-03 02:10:30|227.27|223.91|227.34|223.98|227.34|223.98|227.27|223.91|0
1651543840000|2022-05-03 02:10:40|227.48|224.12|227.47|224.11|227.48|224.12|227.47|224.11|0
1651543850000|2022-05-03 02:10:50|227.34|223.98|227.34|223.98|227.34|223.98|227.34|223.98|0
1651543860000|2022-05-03 02:11:00|227.47|224.11|227.47|224.11|227.47|224.11|227.41|224.05|0
1651543870000|2022-05-03 02:11:10|227.34|223.98|227.34|223.98|227.41|224.05|227.34|223.98|0
1651543880000|2022-05-03 02:11:20|227.27|223.91|227.47|224.11|227.47|224.11|227.2|223.84|0
1651543890000|2022-05-03 02:11:30|227.34|223.98|227.47|224.11|227.55|224.19|227.2|223.84|0
1651543900000|2022-05-03 02:11:40|227.55|224.19|227.61|224.25|227.61|224.25|227.47|224.11|0
1651543920000|2022-05-03 02:12:00|227.06|223.7|227|223.64|227.06|223.7|227|223.64|0
1651543930000|2022-05-03 02:12:10|227.06|223.7|227.06|223.7|227.06|223.7|227.06|223.7|0
1651543940000|2022-05-03 02:12:20|227.27|223.91|227.47|224.11|227.47|224.11|227.27|223.91|0
1651543960000|2022-05-03 02:12:40|227.61|224.25|227.61|224.25|227.61|224.25|227.61|224.25|0
1651543970000|2022-05-03 02:12:50|227.47|224.11|227.47|224.11|227.47|224.11|227.47|224.11|0
1651543980000|2022-05-03 02:13:00|227.61|224.25|227.75|224.39|227.75|224.39|227.61|224.25|0
1651543990000|2022-05-03 02:13:10|227.68|224.32|227.75|224.39|227.75|224.39|227.68|224.32|0
1651544000000|2022-05-03 02:13:20|227.68|224.32|227.75|224.39|227.75|224.39|227.68|224.32|0
1651544010000|2022-05-03 02:13:30|227.61|224.25|227.61|224.25|227.61|224.25|227.54|224.18|0
1651544020000|2022-05-03 02:13:40|227.54|224.18|227.47|224.11|227.61|224.25|227.47|224.11|0
1651544030000|2022-05-03 02:13:50|227.41|224.05|227.33|223.97|227.41|224.05|227.33|223.97|0
1651544040000|2022-05-03 02:14:00|227.47|224.11|227.47|224.11|227.47|224.11|227.47|224.11|0
1651544050000|2022-05-03 02:14:10|227.41|224.05|227.41|224.05|227.41|224.05|227.41|224.05|0
1651544060000|2022-05-03 02:14:20|227.47|224.11|227.47|224.11|227.47|224.11|227.47|224.11|0
1651544080000|2022-05-03 02:14:40|227.61|224.25|227.61|224.25|227.61|224.25|227.61|224.25|0
1651544090000|2022-05-03 02:14:50|227.47|224.11|227.41|224.05|227.47|224.11|227.41|224.05|0
1651544100000|2022-05-03 02:15:00|227.47|224.11|226.92|223.56|227.47|224.11|226.92|223.56|0
1651544110000|2022-05-03 02:15:10|225.96|222.6|225.82|222.46|225.96|222.6|225.69|222.33|0
1651544120000|2022-05-03 02:15:20|225.96|222.6|226.23|222.87|226.23|222.87|225.96|222.6|0
1651544130000|2022-05-03 02:15:30|226.51|223.15|226.37|223.01|226.51|223.15|226.37|223.01|0
1651544140000|2022-05-03 02:15:40|226.78|223.42|227.06|223.7|227.06|223.7|226.78|223.42|0
1651544150000|2022-05-03 02:15:50|227.27|223.91|227.06|223.7|227.47|224.11|227.06|223.7|0
1651544160000|2022-05-03 02:16:00|226.85|223.49|226.92|223.56|226.92|223.56|226.78|223.42|0
1651544170000|2022-05-03 02:16:10|226.72|223.36|226.1|222.74|226.72|223.36|226.1|222.74|0
1651544180000|2022-05-03 02:16:20|226.23|222.87|226.37|223.01|226.37|223.01|226.1|222.74|0
1651544190000|2022-05-03 02:16:30|226.44|223.08|226.78|223.42|226.78|223.42|226.37|223.01|0
1651544200000|2022-05-03 02:16:40|226.92|223.56|226.65|223.29|226.92|223.56|226.65|223.29|0
1651544220000|2022-05-03 02:17:00|226.78|223.42|227.06|223.7|227.06|223.7|226.78|223.42|0
1651544230000|2022-05-03 02:17:10|226.92|223.56|226.92|223.56|226.99|223.63|226.92|223.56|0
1651544240000|2022-05-03 02:17:20|226.85|223.49|226.85|223.49|226.85|223.49|226.85|223.49|0
1651544250000|2022-05-03 02:17:30|226.92|223.56|226.78|223.42|226.92|223.56|226.78|223.42|0
1651544260000|2022-05-03 02:17:40|226.85|223.49|226.78|223.42|226.85|223.49|226.78|223.42|0
1651544280000|2022-05-03 02:18:00|226.51|223.15|226.1|222.74|226.51|223.15|226.1|222.74|0
1651544290000|2022-05-03 02:18:10|226.23|222.87|226.37|223.01|226.37|223.01|226.23|222.87|0
1651544300000|2022-05-03 02:18:20|226.3|222.94|225.96|222.6|226.37|223.01|225.96|222.6|0
1651544310000|2022-05-03 02:18:30|226.23|222.87|226.23|222.87|226.23|222.87|226.23|222.87|0
1651544330000|2022-05-03 02:18:50|226.09|222.73|226.23|222.87|226.23|222.87|226.09|222.73|0
1651544340000|2022-05-03 02:19:00|226.3|222.94|226.23|222.87|226.3|222.94|226.23|222.87|0
1651544350000|2022-05-03 02:19:10|226.09|222.73|226.09|222.73|226.09|222.73|226.09|222.73|0
1651544360000|2022-05-03 02:19:20|226.03|222.67|226.09|222.73|226.09|222.73|226.03|222.67|0
1651544380000|2022-05-03 02:19:40|225.96|222.6|225.96|222.6|226.09|222.73|225.96|222.6|0
1651544390000|2022-05-03 02:19:50|226.03|222.67|225.96|222.6|226.03|222.67|225.96|222.6|0
1651544400000|2022-05-03 02:20:00|226.09|222.73|226.09|222.73|226.09|222.73|226.09|222.73|0
1651544410000|2022-05-03 02:20:10|225.96|222.6|225.96|222.6|225.96|222.6|225.82|222.46|0
1651544430000|2022-05-03 02:20:30|226.23|222.87|226.37|223.01|226.37|223.01|226.23|222.87|0
1651544440000|2022-05-03 02:20:40|226.3|222.94|226.3|222.94|226.3|222.94|226.3|222.94|0
1651544450000|2022-05-03 02:20:50|226.23|222.87|226.37|223.01|226.37|223.01|226.23|222.87|0
1651544460000|2022-05-03 02:21:00|226.5|223.14|226.71|223.35|226.71|223.35|226.5|223.14|0
1651544470000|2022-05-03 02:21:10|226.5|223.14|226.71|223.35|226.71|223.35|226.5|223.14|0
1651544480000|2022-05-03 02:21:20|226.44|223.08|226.23|222.87|226.5|223.14|226.23|222.87|0
1651544490000|2022-05-03 02:21:30|226.09|222.73|226.03|222.67|226.23|222.87|226.03|222.67|0
1651544500000|2022-05-03 02:21:40|225.96|222.6|225.96|222.6|225.96|222.6|225.82|222.46|0
1651544520000|2022-05-03 02:22:00|225.89|222.53|225.82|222.46|225.96|222.6|225.82|222.46|0
1651544540000|2022-05-03 02:22:20|225.68|222.32|225.75|222.39|225.75|222.39|225.68|222.32|0
1651544550000|2022-05-03 02:22:30|225.82|222.46|225.68|222.32|225.82|222.46|225.68|222.32|0
1651544560000|2022-05-03 02:22:40|225.82|222.46|225.82|222.46|225.82|222.46|225.82|222.46|0
1651544570000|2022-05-03 02:22:50|225.89|222.53|225.95|222.59|225.95|222.59|225.82|222.46|0
1651544580000|2022-05-03 02:23:00|226.03|222.67|226.5|223.14|226.5|223.14|226.03|222.67|0
1651544590000|2022-05-03 02:23:10|226.44|223.08|226.16|222.8|226.44|223.08|226.16|222.8|0
1651544600000|2022-05-03 02:23:20|226.09|222.73|226.23|222.87|226.23|222.87|226.09|222.73|0
1651544610000|2022-05-03 02:23:30|226.09|222.73|226.09|222.73|226.09|222.73|226.03|222.67|0
1651544620000|2022-05-03 02:23:40|225.95|222.59|225.95|222.59|225.95|222.59|225.95|222.59|0
1651544630000|2022-05-03 02:23:50|226.02|222.66|226.02|222.66|226.02|222.66|226.02|222.66|0
1651544640000|2022-05-03 02:24:00|225.89|222.53|225.82|222.46|225.89|222.53|225.82|222.46|0
1651544650000|2022-05-03 02:24:10|225.95|222.59|226.09|222.73|226.09|222.73|225.95|222.59|0
1651544670000|2022-05-03 02:24:30|226.16|222.8|226.23|222.87|226.23|222.87|226.16|222.8|0
1651544680000|2022-05-03 02:24:40|226.09|222.73|226.09|222.73|226.09|222.73|226.09|222.73|0
1651544690000|2022-05-03 02:24:50|226.02|222.66|226.02|222.66|226.02|222.66|226.02|222.66|0
1651544700000|2022-05-03 02:25:00|225.95|222.59|225.95|222.59|225.95|222.59|225.89|222.53|0
1651544710000|2022-05-03 02:25:10|225.68|222.32|225.68|222.32|225.68|222.32|225.68|222.32|0
1651544720000|2022-05-03 02:25:20|225.61|222.25|225.54|222.18|225.68|222.32|225.54|222.18|0
1651544740000|2022-05-03 02:25:40|225.68|222.32|225.68|222.32|225.68|222.32|225.68|222.32|0
1651544770000|2022-05-03 02:26:10|225.54|222.18|225.54|222.18|225.54|222.18|225.54|222.18|0
1651544780000|2022-05-03 02:26:20|225.4|222.04|225.54|222.18|225.54|222.18|225.4|222.04|0
1651544800000|2022-05-03 02:26:40|225.68|222.32|225.54|222.18|225.68|222.32|225.54|222.18|0
1651544810000|2022-05-03 02:26:50|225.68|222.32|225.68|222.32|225.68|222.32|225.68|222.32|0
1651544830000|2022-05-03 02:27:10|225.61|222.25|225.68|222.32|225.68|222.32|225.61|222.25|0
1651544870000|2022-05-03 02:27:50|225.54|222.18|225.54|222.18|225.54|222.18|225.54|222.18|0
1651544920000|2022-05-03 02:28:40|225.47|222.11|225.54|222.18|225.54|222.18|225.47|222.11|0
1651544930000|2022-05-03 02:28:50|225.68|222.32|225.68|222.32|225.81|222.45|225.68|222.32|0
1651544940000|2022-05-03 02:29:00|225.95|222.59|225.81|222.45|225.95|222.59|225.68|222.32|0
1651544950000|2022-05-03 02:29:10|225.88|222.52|225.88|222.52|225.88|222.52|225.88|222.52|0
1651544960000|2022-05-03 02:29:20|225.81|222.45|225.67|222.31|225.81|222.45|225.67|222.31|0
1651544990000|2022-05-03 02:29:50|225.54|222.18|225.4|222.04|225.54|222.18|225.4|222.04|0
1651545000000|2022-05-03 02:30:00|225.54|222.18|225.61|222.25|225.67|222.31|225.54|222.18|0
1651545010000|2022-05-03 02:30:10|225.67|222.31|225.67|222.31|225.67|222.31|225.67|222.31|0
1651545020000|2022-05-03 02:30:20|225.81|222.45|226.22|222.86|226.22|222.86|225.81|222.45|0
1651545030000|2022-05-03 02:30:30|225.95|222.59|225.81|222.45|226.08|222.72|225.81|222.45|0
1651545040000|2022-05-03 02:30:40|225.88|222.52|225.95|222.59|225.95|222.59|225.88|222.52|0
1651545050000|2022-05-03 02:30:50|226.02|222.66|226.08|222.72|226.08|222.72|226.02|222.66|0
1651545060000|2022-05-03 02:31:00|226.22|222.86|226.08|222.72|226.22|222.86|226.08|222.72|0
1651545070000|2022-05-03 02:31:10|226.22|222.86|226.22|222.86|226.22|222.86|226.22|222.86|0
1651545080000|2022-05-03 02:31:20|226.08|222.72|226.08|222.72|226.08|222.72|226.08|222.72|0
1651545100000|2022-05-03 02:31:40|226.16|222.8|226.16|222.8|226.16|222.8|226.16|222.8|0
1651545110000|2022-05-03 02:31:50|226.22|222.86|226.16|222.8|226.22|222.86|226.16|222.8|0
1651545120000|2022-05-03 02:32:00|226.22|222.86|226.22|222.86|226.22|222.86|226.22|222.86|0
1651545140000|2022-05-03 02:32:20|226.36|223|226.36|223|226.36|223|226.36|223|0
1651545150000|2022-05-03 02:32:30|226.43|223.07|226.49|223.13|226.49|223.13|226.43|223.07|0
1651545160000|2022-05-03 02:32:40|226.77|223.41|226.91|223.55|226.91|223.55|226.77|223.41|0
1651545170000|2022-05-03 02:32:50|226.77|223.41|226.43|223.07|226.84|223.48|226.43|223.07|0
1651545180000|2022-05-03 02:33:00|226.36|223|225.81|222.45|226.36|223|225.81|222.45|0
1651545190000|2022-05-03 02:33:10|225.74|222.38|225.47|222.11|225.81|222.45|225.26|221.9|0
1651545200000|2022-05-03 02:33:20|225.53|222.17|225.53|222.17|225.53|222.17|225.53|222.17|0
1651545210000|2022-05-03 02:33:30|225.47|222.11|225.33|221.97|225.47|222.11|225.33|221.97|0
1651545220000|2022-05-03 02:33:40|225.26|221.9|224.85|221.49|225.26|221.9|224.85|221.49|0
1651545230000|2022-05-03 02:33:50|224.99|221.63|224.85|221.49|224.99|221.63|224.85|221.49|0
1651545240000|2022-05-03 02:34:00|224.99|221.63|225.4|222.04|225.4|222.04|224.99|221.63|0
1651545250000|2022-05-03 02:34:10|225.67|222.31|225.67|222.31|225.67|222.31|225.67|222.31|0
1651545260000|2022-05-03 02:34:20|225.74|222.38|225.94|222.58|225.94|222.58|225.74|222.38|0
1651545280000|2022-05-03 02:34:40|226.08|222.72|225.81|222.45|226.08|222.72|225.81|222.45|0
1651545290000|2022-05-03 02:34:50|225.94|222.58|225.94|222.58|225.94|222.58|225.94|222.58|0
1651545300000|2022-05-03 02:35:00|225.88|222.52|225.88|222.52|225.88|222.52|225.88|222.52|0
1651545310000|2022-05-03 02:35:10|225.81|222.45|225.74|222.38|225.81|222.45|225.74|222.38|0
1651545320000|2022-05-03 02:35:20|225.67|222.31|225.88|222.52|225.94|222.58|225.67|222.31|0
1651545330000|2022-05-03 02:35:30|225.81|222.45|225.94|222.58|225.94|222.58|225.81|222.45|0
1651545340000|2022-05-03 02:35:40|226.08|222.72|226.22|222.86|226.22|222.86|226.08|222.72|0
1651545350000|2022-05-03 02:35:50|226.35|222.99|226.35|222.99|226.35|222.99|226.35|222.99|0
1651545360000|2022-05-03 02:36:00|226.29|222.93|226.35|222.99|226.35|222.99|226.29|222.93|0
1651545370000|2022-05-03 02:36:10|226.43|223.07|226.35|222.99|226.43|223.07|226.35|222.99|0
1651545380000|2022-05-03 02:36:20|226.22|222.86|226.15|222.79|226.22|222.86|226.15|222.79|0
1651545390000|2022-05-03 02:36:30|226.22|222.86|226.22|222.86|226.22|222.86|226.22|222.86|0
1651545400000|2022-05-03 02:36:40|226.35|222.99|226.35|222.99|226.35|222.99|226.35|222.99|0
1651545410000|2022-05-03 02:36:50|226.22|222.86|226.22|222.86|226.22|222.86|226.22|222.86|0
1651545420000|2022-05-03 02:37:00|226.08|222.72|226.29|222.93|226.29|222.93|226.08|222.72|0
1651545430000|2022-05-03 02:37:10|226.35|222.99|226.29|222.93|226.35|222.99|226.22|222.86|0
1651545440000|2022-05-03 02:37:20|226.22|222.86|226.29|222.93|226.29|222.93|226.22|222.86|0
1651545450000|2022-05-03 02:37:30|226.35|222.99|226.35|222.99|226.35|222.99|226.35|222.99|0
1651545460000|2022-05-03 02:37:40|226.49|223.13|226.76|223.4|226.76|223.4|226.49|223.13|0
1651545470000|2022-05-03 02:37:50|226.9|223.54|226.9|223.54|226.9|223.54|226.76|223.4|0
1651545480000|2022-05-03 02:38:00|226.84|223.48|226.76|223.4|226.84|223.48|226.76|223.4|0
1651545490000|2022-05-03 02:38:10|226.7|223.34|226.7|223.34|226.76|223.4|226.7|223.34|0
1651545500000|2022-05-03 02:38:20|226.76|223.4|226.49|223.13|226.76|223.4|226.49|223.13|0
1651545510000|2022-05-03 02:38:30|226.63|223.27|226.63|223.27|226.63|223.27|226.63|223.27|0
1651545520000|2022-05-03 02:38:40|226.7|223.34|226.76|223.4|226.84|223.48|226.7|223.34|0
1651545530000|2022-05-03 02:38:50|226.9|223.54|226.9|223.54|226.9|223.54|226.9|223.54|0
1651545540000|2022-05-03 02:39:00|227.04|223.68|226.9|223.54|227.04|223.68|226.9|223.54|0
1651545550000|2022-05-03 02:39:10|226.84|223.48|226.63|223.27|226.84|223.48|226.63|223.27|0
1651545560000|2022-05-03 02:39:20|226.7|223.34|226.9|223.54|226.9|223.54|226.7|223.34|0
1651545570000|2022-05-03 02:39:30|227.04|223.68|227.04|223.68|227.04|223.68|227.04|223.68|0
1651545580000|2022-05-03 02:39:40|226.97|223.61|226.9|223.54|226.97|223.61|226.9|223.54|0
1651545590000|2022-05-03 02:39:50|226.83|223.47|226.63|223.27|226.83|223.47|226.63|223.27|0
1651545600000|2022-05-03 02:40:00|226.7|223.34|226.76|223.4|226.76|223.4|226.63|223.27|0
1651545610000|2022-05-03 02:40:10|226.9|223.54|227.04|223.68|227.04|223.68|226.9|223.54|0
1651545620000|2022-05-03 02:40:20|226.9|223.54|226.97|223.61|227.04|223.68|226.9|223.54|0
1651545630000|2022-05-03 02:40:30|226.9|223.54|226.9|223.54|226.9|223.54|226.9|223.54|0
1651545640000|2022-05-03 02:40:40|226.7|223.34|226.7|223.34|226.7|223.34|226.7|223.34|0
1651545650000|2022-05-03 02:40:50|226.62|223.26|226.7|223.34|226.76|223.4|226.62|223.26|0
1651545660000|2022-05-03 02:41:00|226.76|223.4|226.62|223.26|226.76|223.4|226.62|223.26|0
1651545670000|2022-05-03 02:41:10|226.49|223.13|226.49|223.13|226.49|223.13|226.49|223.13|0
1651545680000|2022-05-03 02:41:20|226.56|223.2|226.49|223.13|226.56|223.2|226.49|223.13|0
1651545690000|2022-05-03 02:41:30|226.35|222.99|226.35|222.99|226.49|223.13|226.35|222.99|0
1651545700000|2022-05-03 02:41:40|226.42|223.06|226.35|222.99|226.42|223.06|226.35|222.99|0
1651545710000|2022-05-03 02:41:50|226.28|222.92|226.21|222.85|226.28|222.92|226.21|222.85|0
1651545740000|2022-05-03 02:42:20|226.35|222.99|226.35|222.99|226.35|222.99|226.35|222.99|0
1651545750000|2022-05-03 02:42:30|226.28|222.92|226.21|222.85|226.28|222.92|226.21|222.85|0
1651545760000|2022-05-03 02:42:40|226.15|222.79|226.15|222.79|226.21|222.85|226.15|222.79|0
1651545770000|2022-05-03 02:42:50|226.21|222.85|226.21|222.85|226.21|222.85|226.21|222.85|0
1651545780000|2022-05-03 02:43:00|226.28|222.92|226.21|222.85|226.28|222.92|226.21|222.85|0
1651545790000|2022-05-03 02:43:10|226.07|222.71|226.07|222.71|226.07|222.71|226.07|222.71|0
1651545800000|2022-05-03 02:43:20|225.94|222.58|225.53|222.17|225.94|222.58|225.53|222.17|0
1651545810000|2022-05-03 02:43:30|225.12|221.76|224.98|221.62|225.12|221.76|224.98|221.62|0
1651545820000|2022-05-03 02:43:40|224.91|221.55|224.84|221.48|224.91|221.55|224.84|221.48|0
1651545830000|2022-05-03 02:43:50|224.98|221.62|224.98|221.62|224.98|221.62|224.98|221.62|0
1651545840000|2022-05-03 02:44:00|225.12|221.76|225.12|221.76|225.12|221.76|225.12|221.76|0
1651545850000|2022-05-03 02:44:10|225.25|221.89|225.25|221.89|225.25|221.89|225.25|221.89|0
1651545860000|2022-05-03 02:44:20|225.39|222.03|225.32|221.96|225.39|222.03|225.32|221.96|0
1651545870000|2022-05-03 02:44:30|225.25|221.89|225.25|221.89|225.25|221.89|225.12|221.76|0
1651545880000|2022-05-03 02:44:40|225.39|222.03|225.39|222.03|225.39|222.03|225.39|222.03|0
1651545890000|2022-05-03 02:44:50|225.25|221.89|225.19|221.83|225.25|221.89|225.19|221.83|0
1651545900000|2022-05-03 02:45:00|225.25|221.89|224.84|221.48|225.25|221.89|224.84|221.48|0
1651545910000|2022-05-03 02:45:10|224.98|221.62|224.98|221.62|224.98|221.62|224.98|221.62|0
1651545920000|2022-05-03 02:45:20|225.05|221.69|225.25|221.89|225.25|221.89|225.05|221.69|0
1651545930000|2022-05-03 02:45:30|225.39|222.03|225.39|222.03|225.39|222.03|225.39|222.03|0
1651545940000|2022-05-03 02:45:40|225.25|221.89|225.25|221.89|225.25|221.89|225.25|221.89|0
1651545950000|2022-05-03 02:45:50|225.39|222.03|225.39|222.03|225.39|222.03|225.32|221.96|0
1651545960000|2022-05-03 02:46:00|225.46|222.1|225.46|222.1|225.46|222.1|225.46|222.1|0
1651545970000|2022-05-03 02:46:10|225.39|222.03|225.25|221.89|225.46|222.1|225.25|221.89|0
1651545980000|2022-05-03 02:46:20|225.11|221.75|225.11|221.75|225.11|221.75|225.11|221.75|0
1651545990000|2022-05-03 02:46:30|225.18|221.82|225.18|221.82|225.18|221.82|225.18|221.82|0
1651546000000|2022-05-03 02:46:40|225.25|221.89|225.25|221.89|225.25|221.89|225.25|221.89|0
1651546010000|2022-05-03 02:46:50|225.11|221.75|225.11|221.75|225.11|221.75|225.11|221.75|0
1651546020000|2022-05-03 02:47:00|224.98|221.62|224.7|221.34|224.98|221.62|224.7|221.34|0
1651546030000|2022-05-03 02:47:10|224.77|221.41|224.77|221.41|224.77|221.41|224.77|221.41|0
1651546040000|2022-05-03 02:47:20|224.84|221.48|224.84|221.48|224.84|221.48|224.84|221.48|0
1651546050000|2022-05-03 02:47:30|224.98|221.62|224.98|221.62|224.98|221.62|224.98|221.62|0
1651546060000|2022-05-03 02:47:40|224.91|221.55|224.84|221.48|224.91|221.55|224.84|221.48|0
1651546070000|2022-05-03 02:47:50|224.7|221.34|224.7|221.34|224.7|221.34|224.7|221.34|0
1651546080000|2022-05-03 02:48:00|224.77|221.41|224.7|221.34|224.77|221.41|224.7|221.34|0
1651546090000|2022-05-03 02:48:10|224.57|221.21|224.57|221.21|224.57|221.21|224.57|221.21|0
1651546100000|2022-05-03 02:48:20|224.5|221.14|224.29|220.93|224.5|221.14|224.29|220.93|0
1651546110000|2022-05-03 02:48:30|224.36|221|224.29|220.93|224.36|221|224.29|220.93|0
1651546120000|2022-05-03 02:48:40|224.02|220.66|224.02|220.66|224.02|220.66|224.02|220.66|0
1651546130000|2022-05-03 02:48:50|224.16|220.8|224.16|220.8|224.16|220.8|224.16|220.8|0
1651546150000|2022-05-03 02:49:10|224.29|220.93|224.29|220.93|224.29|220.93|224.29|220.93|0
1651546160000|2022-05-03 02:49:20|224.23|220.87|224.16|220.8|224.23|220.87|224.16|220.8|0
1651546170000|2022-05-03 02:49:30|224.29|220.93|224.16|220.8|224.29|220.93|224.16|220.8|0
1651546180000|2022-05-03 02:49:40|224.02|220.66|224.02|220.66|224.02|220.66|224.02|220.66|0
1651546190000|2022-05-03 02:49:50|223.88|220.52|223.82|220.46|223.88|220.52|223.82|220.46|0
1651546200000|2022-05-03 02:50:00|223.75|220.39|223.88|220.52|223.88|220.52|223.75|220.39|0
1651546210000|2022-05-03 02:50:10|224.02|220.66|224.29|220.93|224.29|220.93|224.02|220.66|0
1651546220000|2022-05-03 02:50:20|224.36|221|224.43|221.07|224.43|221.07|224.29|220.93|0
1651546230000|2022-05-03 02:50:30|224.29|220.93|224.29|220.93|224.29|220.93|224.29|220.93|0
1651546250000|2022-05-03 02:50:50|224.23|220.87|224.29|220.93|224.29|220.93|224.15|220.79|0
1651546260000|2022-05-03 02:51:00|224.15|220.79|224.02|220.66|224.15|220.79|224.02|220.66|0
1651546280000|2022-05-03 02:51:20|223.88|220.52|223.75|220.39|223.88|220.52|223.75|220.39|0
1651546300000|2022-05-03 02:51:40|223.61|220.25|223.61|220.25|223.61|220.25|223.61|220.25|0
1651546310000|2022-05-03 02:51:50|223.47|220.11|223.47|220.11|223.47|220.11|223.47|220.11|0
1651546330000|2022-05-03 02:52:10|223.41|220.05|223.34|219.98|223.41|220.05|223.34|219.98|0
1651546350000|2022-05-03 02:52:30|223.41|220.05|223.47|220.11|223.47|220.11|223.41|220.05|0
1651546370000|2022-05-03 02:52:50|223.61|220.25|223.61|220.25|223.61|220.25|223.61|220.25|0
1651546400000|2022-05-03 02:53:20|223.47|220.11|223.47|220.11|223.47|220.11|223.47|220.11|0
1651546410000|2022-05-03 02:53:30|223.34|219.98|223.2|219.84|223.34|219.98|223.2|219.84|0
1651546420000|2022-05-03 02:53:40|223.34|219.98|223.2|219.84|223.34|219.98|223.2|219.84|0
1651546440000|2022-05-03 02:54:00|223.06|219.7|223.06|219.7|223.06|219.7|223.06|219.7|0
1651546450000|2022-05-03 02:54:10|223.2|219.84|223.2|219.84|223.2|219.84|223.2|219.84|0
1651546460000|2022-05-03 02:54:20|223.47|220.11|223.88|220.52|223.88|220.52|223.47|220.11|0
1651546480000|2022-05-03 02:54:40|223.74|220.38|222.52|219.16|223.74|220.38|222.52|219.16|0
1651546490000|2022-05-03 02:54:50|222.79|219.43|223.06|219.7|223.06|219.7|222.79|219.43|0
1651546500000|2022-05-03 02:55:00|222.93|219.57|222.93|219.57|222.93|219.57|222.79|219.43|0
1651546510000|2022-05-03 02:55:10|223.06|219.7|223.06|219.7|223.06|219.7|223.06|219.7|0
1651546520000|2022-05-03 02:55:20|223.13|219.77|223.2|219.84|223.2|219.84|223.13|219.77|0
1651546530000|2022-05-03 02:55:30|223.27|219.91|223.2|219.84|223.33|219.97|223.2|219.84|0
1651546550000|2022-05-03 02:55:50|223.33|219.97|223.33|219.97|223.33|219.97|223.2|219.84|0
1651546560000|2022-05-03 02:56:00|223.2|219.84|223.33|219.97|223.33|219.97|223.2|219.84|0
1651546570000|2022-05-03 02:56:10|223.47|220.11|223.47|220.11|223.47|220.11|223.47|220.11|0
1651546580000|2022-05-03 02:56:20|223.6|220.24|223.74|220.38|223.74|220.38|223.6|220.24|0
1651546590000|2022-05-03 02:56:30|223.6|220.24|223.74|220.38|223.74|220.38|223.6|220.24|0
1651546600000|2022-05-03 02:56:40|223.88|220.52|223.74|220.38|223.88|220.52|223.74|220.38|0
1651546610000|2022-05-03 02:56:50|223.81|220.45|223.74|220.38|223.88|220.52|223.74|220.38|0
1651546620000|2022-05-03 02:57:00|223.81|220.45|223.81|220.45|223.81|220.45|223.81|220.45|0
1651546630000|2022-05-03 02:57:10|223.88|220.52|223.88|220.52|223.88|220.52|223.88|220.52|0
1651546640000|2022-05-03 02:57:20|224.01|220.65|224.15|220.79|224.15|220.79|224.01|220.65|0
1651546650000|2022-05-03 02:57:30|224.29|220.93|224.28|220.92|224.29|220.93|224.28|220.92|0
1651546700000|2022-05-03 02:58:20|224.56|221.2|224.56|221.2|224.56|221.2|224.56|221.2|0
1651546730000|2022-05-03 02:58:50|224.42|221.06|224.42|221.06|224.42|221.06|224.42|221.06|0
1651546750000|2022-05-03 02:59:10|224.56|221.2|224.69|221.33|224.69|221.33|224.56|221.2|0
1651546760000|2022-05-03 02:59:20|224.63|221.27|224.56|221.2|224.69|221.33|224.56|221.2|0
1651546770000|2022-05-03 02:59:30|224.49|221.13|224.56|221.2|224.56|221.2|224.49|221.13|0
1651546810000|2022-05-03 03:00:10|224.69|221.33|224.69|221.33|224.69|221.33|224.69|221.33|0
1651546820000|2022-05-03 03:00:20|224.83|221.47|224.69|221.33|224.83|221.47|224.69|221.33|0
1651546830000|2022-05-03 03:00:30|224.83|221.47|224.69|221.33|224.83|221.47|224.69|221.33|0
1651546840000|2022-05-03 03:00:40|224.76|221.4|224.69|221.33|224.76|221.4|224.69|221.33|0
1651546850000|2022-05-03 03:00:50|224.76|221.4|224.76|221.4|224.76|221.4|224.76|221.4|0
1651546860000|2022-05-03 03:01:00|224.83|221.47|224.83|221.47|224.83|221.47|224.76|221.4|0
1651546870000|2022-05-03 03:01:10|224.96|221.6|224.96|221.6|224.96|221.6|224.96|221.6|0
1651546880000|2022-05-03 03:01:20|224.83|221.47|224.83|221.47|224.83|221.47|224.83|221.47|0
1651546890000|2022-05-03 03:01:30|224.69|221.33|224.83|221.47|224.83|221.47|224.69|221.33|0
1651546920000|2022-05-03 03:02:00|224.69|221.33|224.76|221.4|224.83|221.47|224.69|221.33|0
1651546930000|2022-05-03 03:02:10|224.69|221.33|224.76|221.4|224.76|221.4|224.69|221.33|0
1651546940000|2022-05-03 03:02:20|224.83|221.47|224.96|221.6|224.96|221.6|224.83|221.47|0
1651546950000|2022-05-03 03:02:30|224.83|221.47|224.83|221.47|224.83|221.47|224.83|221.47|0
1651546960000|2022-05-03 03:02:40|224.69|221.33|224.69|221.33|224.69|221.33|224.69|221.33|0
1651546970000|2022-05-03 03:02:50|224.55|221.19|224.76|221.4|224.76|221.4|224.55|221.19|0
1651546980000|2022-05-03 03:03:00|224.69|221.33|224.69|221.33|224.69|221.33|224.69|221.33|0
1651547000000|2022-05-03 03:03:20|224.83|221.47|224.76|221.4|224.83|221.47|224.69|221.33|0
1651547010000|2022-05-03 03:03:30|224.83|221.47|224.69|221.33|224.83|221.47|224.69|221.33|0
1651547020000|2022-05-03 03:03:40|224.76|221.4|224.69|221.33|224.76|221.4|224.69|221.33|0
1651547030000|2022-05-03 03:03:50|224.55|221.19|224.55|221.19|224.55|221.19|224.55|221.19|0
1651547040000|2022-05-03 03:04:00|224.42|221.06|224.42|221.06|224.42|221.06|224.42|221.06|0
1651547050000|2022-05-03 03:04:10|224.28|220.92|224.28|220.92|224.28|220.92|224.28|220.92|0
1651547060000|2022-05-03 03:04:20|224.35|220.99|224.42|221.06|224.42|221.06|224.21|220.85|0
1651547080000|2022-05-03 03:04:40|224.55|221.19|224.55|221.19|224.55|221.19|224.55|221.19|0
1651547090000|2022-05-03 03:04:50|224.42|221.06|224.55|221.19|224.55|221.19|224.42|221.06|0
1651547100000|2022-05-03 03:05:00|224.49|221.13|224.55|221.19|224.55|221.19|224.49|221.13|0
1651547110000|2022-05-03 03:05:10|224.69|221.33|224.69|221.33|224.69|221.33|224.69|221.33|0
1651547130000|2022-05-03 03:05:30|224.76|221.4|224.82|221.46|224.82|221.46|224.76|221.4|0
1651547140000|2022-05-03 03:05:40|224.96|221.6|225.23|221.87|225.23|221.87|224.96|221.6|0
1651547150000|2022-05-03 03:05:50|225.51|222.15|225.37|222.01|225.51|222.15|225.23|221.87|0
1651547160000|2022-05-03 03:06:00|225.23|221.87|225.23|221.87|225.23|221.87|225.23|221.87|0
1651547170000|2022-05-03 03:06:10|225.3|221.94|225.37|222.01|225.37|222.01|225.3|221.94|0
1651547180000|2022-05-03 03:06:20|225.44|222.08|225.37|222.01|225.44|222.08|225.37|222.01|0
1651547190000|2022-05-03 03:06:30|225.23|221.87|224.96|221.6|225.23|221.87|224.96|221.6|0
1651547200000|2022-05-03 03:06:40|224.82|221.46|224.82|221.46|224.82|221.46|224.76|221.4|0
1651547210000|2022-05-03 03:06:50|224.69|221.33|224.76|221.4|224.82|221.46|224.69|221.33|0
1651547220000|2022-05-03 03:07:00|224.69|221.33|224.69|221.33|224.76|221.4|224.69|221.33|0
1651547230000|2022-05-03 03:07:10|224.55|221.19|224.41|221.05|224.55|221.19|224.41|221.05|0
1651547240000|2022-05-03 03:07:20|224.69|221.33|224.48|221.12|224.69|221.33|224.48|221.12|0
1651547250000|2022-05-03 03:07:30|224.41|221.05|224.35|220.99|224.41|221.05|224.35|220.99|0
1651547260000|2022-05-03 03:07:40|224.21|220.85|224.14|220.78|224.28|220.92|224.14|220.78|0
1651547270000|2022-05-03 03:07:50|224.28|220.92|224.21|220.85|224.28|220.92|224.21|220.85|0
1651547280000|2022-05-03 03:08:00|224.28|220.92|224.28|220.92|224.28|220.92|224.28|220.92|0
1651547290000|2022-05-03 03:08:10|224.35|220.99|224.41|221.05|224.41|221.05|224.35|220.99|0
1651547310000|2022-05-03 03:08:30|224.35|220.99|224.41|221.05|224.41|221.05|224.35|220.99|0
1651547320000|2022-05-03 03:08:40|224.55|221.19|224.55|221.19|224.55|221.19|224.55|221.19|0
1651547330000|2022-05-03 03:08:50|224.41|221.05|224.41|221.05|224.48|221.12|224.41|221.05|0
1651547350000|2022-05-03 03:09:10|224.55|221.19|224.82|221.46|224.82|221.46|224.55|221.19|0
1651547360000|2022-05-03 03:09:20|224.96|221.6|225.09|221.73|225.09|221.73|224.96|221.6|0
1651547390000|2022-05-03 03:09:50|224.96|221.6|224.96|221.6|224.96|221.6|224.96|221.6|0
1651547410000|2022-05-03 03:10:10|224.82|221.46|224.82|221.46|224.82|221.46|224.82|221.46|0
1651547430000|2022-05-03 03:10:30|224.68|221.32|224.68|221.32|224.68|221.32|224.68|221.32|0
1651547450000|2022-05-03 03:10:50|224.82|221.46|224.96|221.6|224.96|221.6|224.68|221.32|0
1651547460000|2022-05-03 03:11:00|225.03|221.67|224.82|221.46|225.03|221.67|224.82|221.46|0
1651547470000|2022-05-03 03:11:10|224.41|221.05|224.41|221.05|224.41|221.05|224.41|221.05|0
1651547480000|2022-05-03 03:11:20|224.55|221.19|224.48|221.12|224.55|221.19|224.48|221.12|0
1651547490000|2022-05-03 03:11:30|224.55|221.19|224.55|221.19|224.55|221.19|224.55|221.19|0
1651547510000|2022-05-03 03:11:50|224.68|221.32|224.68|221.32|224.68|221.32|224.68|221.32|0
1651547530000|2022-05-03 03:12:10|224.82|221.46|224.68|221.32|224.82|221.46|224.68|221.32|0
1651547540000|2022-05-03 03:12:20|224.55|221.19|224.55|221.19|224.55|221.19|224.55|221.19|0
1651547560000|2022-05-03 03:12:40|224.54|221.18|224.54|221.18|224.62|221.26|224.54|221.18|0
1651547570000|2022-05-03 03:12:50|224.27|220.91|224.27|220.91|224.27|220.91|224.27|220.91|0
1651547580000|2022-05-03 03:13:00|224.14|220.78|224.27|220.91|224.27|220.91|224.14|220.78|0
1651547590000|2022-05-03 03:13:10|223.86|220.5|224|220.64|224|220.64|223.86|220.5|0
1651547600000|2022-05-03 03:13:20|223.86|220.5|223.73|220.37|224|220.64|223.73|220.37|0
1651547610000|2022-05-03 03:13:30|223.66|220.3|223.86|220.5|223.86|220.5|223.66|220.3|0
1651547640000|2022-05-03 03:14:00|224.13|220.77|224.27|220.91|224.27|220.91|224.13|220.77|0
1651547650000|2022-05-03 03:14:10|224.21|220.85|224.61|221.25|224.61|221.25|224.21|220.85|0
1651547660000|2022-05-03 03:14:20|224.54|221.18|224.41|221.05|224.61|221.25|224.41|221.05|0
1651547670000|2022-05-03 03:14:30|224.54|221.18|224.54|221.18|224.54|221.18|224.48|221.12|0
1651547680000|2022-05-03 03:14:40|224.61|221.25|224.82|221.46|224.82|221.46|224.61|221.25|0
1651547690000|2022-05-03 03:14:50|224.68|221.32|224.68|221.32|224.68|221.32|224.61|221.25|0
1651547700000|2022-05-03 03:15:00|224.61|221.25|224.54|221.18|224.61|221.25|224.54|221.18|0
1651547730000|2022-05-03 03:15:30|224.27|220.91|224.13|220.77|224.27|220.91|224.13|220.77|0
1651547740000|2022-05-03 03:15:40|224.2|220.84|224.2|220.84|224.27|220.91|224.2|220.84|0
1651547750000|2022-05-03 03:15:50|224.13|220.77|224.13|220.77|224.13|220.77|224.13|220.77|0
1651547760000|2022-05-03 03:16:00|224.07|220.71|224.13|220.77|224.13|220.77|224.07|220.71|0
1651547770000|2022-05-03 03:16:10|224|220.64|224|220.64|224|220.64|224|220.64|0
1651547780000|2022-05-03 03:16:20|224.07|220.71|224|220.64|224.07|220.71|224|220.64|0
1651547800000|2022-05-03 03:16:40|224.07|220.71|224.13|220.77|224.13|220.77|224.07|220.71|0
1651547810000|2022-05-03 03:16:50|224.07|220.71|224.07|220.71|224.07|220.71|224.07|220.71|0
1651547820000|2022-05-03 03:17:00|224.13|220.77|224.13|220.77|224.13|220.77|224.13|220.77|0
1651547830000|2022-05-03 03:17:10|224.27|220.91|224.54|221.18|224.54|221.18|224.27|220.91|0
1651547840000|2022-05-03 03:17:20|224.48|221.12|224.54|221.18|224.54|221.18|224.48|221.12|0
1651547850000|2022-05-03 03:17:30|224.61|221.25|224.68|221.32|224.68|221.32|224.61|221.25|0
1651547870000|2022-05-03 03:17:50|224.54|221.18|224.68|221.32|224.68|221.32|224.54|221.18|0
1651547880000|2022-05-03 03:18:00|224.54|221.18|224.68|221.32|224.68|221.32|224.54|221.18|0
1651547910000|2022-05-03 03:18:30|224.81|221.45|224.95|221.59|224.95|221.59|224.81|221.45|0
1651547920000|2022-05-03 03:18:40|224.81|221.45|224.81|221.45|224.81|221.45|224.81|221.45|0
1651547930000|2022-05-03 03:18:50|224.75|221.39|224.81|221.45|224.81|221.45|224.75|221.39|0
1651547940000|2022-05-03 03:19:00|224.75|221.39|224.68|221.32|224.75|221.39|224.68|221.32|0
1651547950000|2022-05-03 03:19:10|224.54|221.18|224.54|221.18|224.54|221.18|224.54|221.18|0
1651547960000|2022-05-03 03:19:20|224.61|221.25|224.54|221.18|224.61|221.25|224.54|221.18|0
1651547970000|2022-05-03 03:19:30|224.68|221.32|224.75|221.39|224.75|221.39|224.68|221.32|0
1651547980000|2022-05-03 03:19:40|224.68|221.32|224.68|221.32|224.68|221.32|224.68|221.32|0
1651547990000|2022-05-03 03:19:50|224.81|221.45|224.88|221.52|224.88|221.52|224.81|221.45|0
1651548000000|2022-05-03 03:20:00|224.95|221.59|224.81|221.45|224.95|221.59|224.81|221.45|0
1651548010000|2022-05-03 03:20:10|224.88|221.52|225.08|221.72|225.08|221.72|224.88|221.52|0
1651548020000|2022-05-03 03:20:20|224.95|221.59|225.08|221.72|225.08|221.72|224.81|221.45|0
1651548040000|2022-05-03 03:20:40|225.16|221.8|225.08|221.72|225.22|221.86|225.08|221.72|0
1651548050000|2022-05-03 03:20:50|224.95|221.59|225.63|222.27|225.63|222.27|224.95|221.59|0
1651548060000|2022-05-03 03:21:00|225.36|222|225.36|222|225.36|222|225.36|222|0
1651548070000|2022-05-03 03:21:10|225.22|221.86|225.36|222|225.36|222|225.22|221.86|0
1651548090000|2022-05-03 03:21:30|225.22|221.86|225.36|222|225.36|222|225.22|221.86|0
1651548100000|2022-05-03 03:21:40|225.22|221.86|225.22|221.86|225.22|221.86|225.22|221.86|0
1651548110000|2022-05-03 03:21:50|225.08|221.72|224.95|221.59|225.08|221.72|224.95|221.59|0
1651548120000|2022-05-03 03:22:00|225.08|221.72|225.22|221.86|225.22|221.86|225.08|221.72|0
1651548130000|2022-05-03 03:22:10|225.15|221.79|225.22|221.86|225.22|221.86|225.15|221.79|0
1651548140000|2022-05-03 03:22:20|225.08|221.72|225.02|221.66|225.08|221.72|225.02|221.66|0
1651548150000|2022-05-03 03:22:30|224.95|221.59|225.02|221.66|225.02|221.66|224.95|221.59|0
1651548160000|2022-05-03 03:22:40|224.95|221.59|224.74|221.38|224.95|221.59|224.74|221.38|0
1651548170000|2022-05-03 03:22:50|224.67|221.31|224.67|221.31|224.67|221.31|224.54|221.18|0
1651548180000|2022-05-03 03:23:00|224.74|221.38|224.81|221.45|224.81|221.45|224.74|221.38|0
1651548190000|2022-05-03 03:23:10|224.95|221.59|225.08|221.72|225.08|221.72|224.95|221.59|0
1651548200000|2022-05-03 03:23:20|225.15|221.79|225.15|221.79|225.15|221.79|225.15|221.79|0
1651548210000|2022-05-03 03:23:30|225.22|221.86|225.15|221.79|225.22|221.86|225.15|221.79|0
1651548220000|2022-05-03 03:23:40|225.08|221.72|225.36|222|225.36|222|225.08|221.72|0
1651548240000|2022-05-03 03:24:00|225.43|222.07|225.43|222.07|225.43|222.07|225.43|222.07|0
1651548250000|2022-05-03 03:24:10|225.49|222.13|225.35|221.99|225.49|222.13|225.35|221.99|0
1651548260000|2022-05-03 03:24:20|225.29|221.93|225.43|222.07|225.43|222.07|225.22|221.86|0
1651548270000|2022-05-03 03:24:30|225.35|221.99|225.35|221.99|225.35|221.99|225.35|221.99|0
1651548290000|2022-05-03 03:24:50|225.43|222.07|225.35|221.99|225.43|222.07|225.35|221.99|0
1651548300000|2022-05-03 03:25:00|225.29|221.93|225.29|221.93|225.35|221.99|225.22|221.86|0
1651548310000|2022-05-03 03:25:10|225.08|221.72|225.08|221.72|225.08|221.72|225.08|221.72|0
1651548320000|2022-05-03 03:25:20|225.15|221.79|225.35|221.99|225.35|221.99|225.15|221.79|0
1651548330000|2022-05-03 03:25:30|225.49|222.13|225.56|222.2|225.56|222.2|225.49|222.13|0
1651548340000|2022-05-03 03:25:40|225.49|222.13|225.76|222.4|225.84|222.48|225.49|222.13|0
1651548350000|2022-05-03 03:25:50|225.84|222.48|225.76|222.4|225.84|222.48|225.76|222.4|0
1651548360000|2022-05-03 03:26:00|225.84|222.48|225.84|222.48|225.84|222.48|225.84|222.48|0
1651548370000|2022-05-03 03:26:10|225.9|222.54|225.84|222.48|225.9|222.54|225.76|222.4|0
1651548380000|2022-05-03 03:26:20|225.76|222.4|225.9|222.54|225.9|222.54|225.76|222.4|0
1651548390000|2022-05-03 03:26:30|226.04|222.68|226.04|222.68|226.04|222.68|226.04|222.68|0
1651548400000|2022-05-03 03:26:40|226.11|222.75|226.25|222.89|226.25|222.89|226.11|222.75|0
1651548410000|2022-05-03 03:26:50|226.17|222.81|226.17|222.81|226.17|222.81|226.17|222.81|0
1651548420000|2022-05-03 03:27:00|226.11|222.75|226.11|222.75|226.11|222.75|226.04|222.68|0
1651548430000|2022-05-03 03:27:10|226.04|222.68|226.04|222.68|226.04|222.68|226.04|222.68|0
1651548450000|2022-05-03 03:27:30|225.9|222.54|225.9|222.54|225.9|222.54|225.9|222.54|0
1651548460000|2022-05-03 03:27:40|225.63|222.27|225.49|222.13|225.63|222.27|225.49|222.13|0
1651548470000|2022-05-03 03:27:50|225.63|222.27|225.9|222.54|225.9|222.54|225.63|222.27|0
1651548480000|2022-05-03 03:28:00|225.76|222.4|225.76|222.4|225.76|222.4|225.76|222.4|0
1651548490000|2022-05-03 03:28:10|225.7|222.34|225.63|222.27|225.7|222.34|225.63|222.27|0
1651548500000|2022-05-03 03:28:20|225.76|222.4|225.76|222.4|225.76|222.4|225.76|222.4|0
1651548520000|2022-05-03 03:28:40|225.9|222.54|225.9|222.54|225.9|222.54|225.9|222.54|0
1651548560000|2022-05-03 03:29:20|225.97|222.61|226.04|222.68|226.04|222.68|225.97|222.61|0
1651548570000|2022-05-03 03:29:30|225.97|222.61|225.97|222.61|225.97|222.61|225.97|222.61|0
1651548580000|2022-05-03 03:29:40|226.04|222.68|226.17|222.81|226.17|222.81|225.97|222.61|0
1651548590000|2022-05-03 03:29:50|226.31|222.95|226.31|222.95|226.31|222.95|226.31|222.95|0
1651548600000|2022-05-03 03:30:00|226.17|222.81|226.11|222.75|226.31|222.95|226.11|222.75|0
1651548610000|2022-05-03 03:30:10|226.03|222.67|226.03|222.67|226.03|222.67|226.03|222.67|0
1651548620000|2022-05-03 03:30:20|226.11|222.75|226.24|222.88|226.24|222.88|226.03|222.67|0
1651548630000|2022-05-03 03:30:30|226.31|222.95|226.45|223.09|226.45|223.09|226.31|222.95|0
1651548650000|2022-05-03 03:30:50|226.52|223.16|226.45|223.09|226.52|223.16|226.45|223.09|0
1651548660000|2022-05-03 03:31:00|226.31|222.95|226.45|223.09|226.45|223.09|226.31|222.95|0
1651548670000|2022-05-03 03:31:10|226.58|223.22|226.58|223.22|226.58|223.22|226.58|223.22|0
1651548680000|2022-05-03 03:31:20|226.52|223.16|226.52|223.16|226.52|223.16|226.52|223.16|0
1651548690000|2022-05-03 03:31:30|226.44|223.08|226.31|222.95|226.44|223.08|226.31|222.95|0
1651548700000|2022-05-03 03:31:40|226.17|222.81|226.17|222.81|226.17|222.81|226.17|222.81|0
1651548720000|2022-05-03 03:32:00|226.24|222.88|226.31|222.95|226.31|222.95|226.24|222.88|0
1651548730000|2022-05-03 03:32:10|226.24|222.88|226.17|222.81|226.24|222.88|226.17|222.81|0
1651548740000|2022-05-03 03:32:20|226.31|222.95|226.31|222.95|226.31|222.95|226.31|222.95|0
1651548760000|2022-05-03 03:32:40|226.38|223.02|226.44|223.08|226.44|223.08|226.38|223.02|0
1651548770000|2022-05-03 03:32:50|226.31|222.95|226.31|222.95|226.31|222.95|226.31|222.95|0
1651548790000|2022-05-03 03:33:10|226.44|223.08|226.44|223.08|226.44|223.08|226.44|223.08|0
1651548800000|2022-05-03 03:33:20|226.58|223.22|226.86|223.5|226.86|223.5|226.58|223.22|0
1651548810000|2022-05-03 03:33:30|226.93|223.57|226.86|223.5|226.93|223.57|226.86|223.5|0
1651548820000|2022-05-03 03:33:40|226.85|223.49|226.85|223.49|226.93|223.57|226.85|223.49|0
1651548830000|2022-05-03 03:33:50|226.93|223.57|226.85|223.49|226.93|223.57|226.85|223.49|0
1651548840000|2022-05-03 03:34:00|226.93|223.57|226.99|223.63|226.99|223.63|226.93|223.57|0
1651548850000|2022-05-03 03:34:10|226.85|223.49|226.79|223.43|226.93|223.57|226.79|223.43|0
1651548860000|2022-05-03 03:34:20|226.72|223.36|226.99|223.63|227.13|223.77|226.72|223.36|0
1651548870000|2022-05-03 03:34:30|226.72|223.36|226.72|223.36|226.72|223.36|226.72|223.36|0
1651548880000|2022-05-03 03:34:40|226.79|223.43|226.85|223.49|226.85|223.49|226.79|223.43|0
1651548890000|2022-05-03 03:34:50|227.13|223.77|227.13|223.77|227.13|223.77|227.13|223.77|0
1651548900000|2022-05-03 03:35:00|226.99|223.63|226.99|223.63|226.99|223.63|226.99|223.63|0
1651548940000|2022-05-03 03:35:40|227.13|223.77|227.13|223.77|227.13|223.77|227.13|223.77|0
1651548950000|2022-05-03 03:35:50|226.99|223.63|226.99|223.63|226.99|223.63|226.99|223.63|0
1651548970000|2022-05-03 03:36:10|226.92|223.56|226.85|223.49|226.92|223.56|226.85|223.49|0
1651548980000|2022-05-03 03:36:20|226.58|223.22|226.44|223.08|226.58|223.22|226.37|223.01|0
1651548990000|2022-05-03 03:36:30|226.51|223.15|226.44|223.08|226.58|223.22|226.44|223.08|0
1651549000000|2022-05-03 03:36:40|226.58|223.22|226.58|223.22|226.58|223.22|226.58|223.22|0
1651549030000|2022-05-03 03:37:10|226.51|223.15|226.58|223.22|226.58|223.22|226.51|223.15|0
1651549040000|2022-05-03 03:37:20|226.44|223.08|226.3|222.94|226.44|223.08|226.3|222.94|0
1651549050000|2022-05-03 03:37:30|226.24|222.88|226.24|222.88|226.24|222.88|226.24|222.88|0
1651549060000|2022-05-03 03:37:40|226.3|222.94|226.44|223.08|226.44|223.08|226.17|222.81|0
1651549070000|2022-05-03 03:37:50|226.58|223.22|226.58|223.22|226.58|223.22|226.58|223.22|0
1651549080000|2022-05-03 03:38:00|226.44|223.08|226.58|223.22|226.58|223.22|226.44|223.08|0
1651549110000|2022-05-03 03:38:30|226.78|223.42|226.85|223.49|226.85|223.49|226.78|223.42|0
1651549120000|2022-05-03 03:38:40|226.71|223.35|226.71|223.35|226.71|223.35|226.71|223.35|0
1651549130000|2022-05-03 03:38:50|226.85|223.49|226.85|223.49|226.85|223.49|226.85|223.49|0
1651549140000|2022-05-03 03:39:00|226.92|223.56|226.92|223.56|226.92|223.56|226.92|223.56|0
1651549150000|2022-05-03 03:39:10|226.99|223.63|226.85|223.49|226.99|223.63|226.85|223.49|0
1651549160000|2022-05-03 03:39:20|226.92|223.56|226.85|223.49|226.92|223.56|226.85|223.49|0
1651549180000|2022-05-03 03:39:40|226.71|223.35|226.85|223.49|226.85|223.49|226.71|223.35|0
1651549190000|2022-05-03 03:39:50|226.99|223.63|226.99|223.63|226.99|223.63|226.99|223.63|0
1651549210000|2022-05-03 03:40:10|226.85|223.49|226.85|223.49|226.85|223.49|226.85|223.49|0
1651549220000|2022-05-03 03:40:20|226.92|223.56|226.99|223.63|226.99|223.63|226.92|223.56|0
1651549230000|2022-05-03 03:40:30|226.85|223.49|226.92|223.56|226.92|223.56|226.85|223.49|0
1651549240000|2022-05-03 03:40:40|226.99|223.63|226.85|223.49|226.99|223.63|226.85|223.49|0
1651549250000|2022-05-03 03:40:50|226.99|223.63|226.99|223.63|226.99|223.63|226.99|223.63|0
1651549260000|2022-05-03 03:41:00|227.12|223.76|227.12|223.76|227.12|223.76|227.12|223.76|0
1651549270000|2022-05-03 03:41:10|226.99|223.63|226.99|223.63|226.99|223.63|226.99|223.63|0
1651549280000|2022-05-03 03:41:20|227.12|223.76|227.12|223.76|227.12|223.76|227.12|223.76|0
1651549360000|2022-05-03 03:42:40|227.4|224.04|227.53|224.17|227.54|224.18|227.4|224.04|0
1651549380000|2022-05-03 03:43:00|227.67|224.31|227.95|224.59|227.95|224.59|227.67|224.31|0
1651549390000|2022-05-03 03:43:10|227.81|224.45|227.67|224.31|227.81|224.45|227.67|224.31|0
1651549400000|2022-05-03 03:43:20|227.53|224.17|227.53|224.17|227.53|224.17|227.47|224.11|0
1651549410000|2022-05-03 03:43:30|227.4|224.04|227.47|224.11|227.47|224.11|227.4|224.04|0
1651549420000|2022-05-03 03:43:40|227.53|224.17|227.4|224.04|227.53|224.17|227.4|224.04|0
1651549430000|2022-05-03 03:43:50|227.53|224.17|227.4|224.04|227.53|224.17|227.4|224.04|0
1651549440000|2022-05-03 03:44:00|227.47|224.11|227.53|224.17|227.53|224.17|227.4|224.04|0
1651549450000|2022-05-03 03:44:10|227.67|224.31|227.67|224.31|227.67|224.31|227.61|224.25|0
1651549460000|2022-05-03 03:44:20|227.53|224.17|227.47|224.11|227.53|224.17|227.47|224.11|0
1651549470000|2022-05-03 03:44:30|227.4|224.04|227.33|223.97|227.4|224.04|227.33|223.97|0
1651549480000|2022-05-03 03:44:40|227.4|224.04|227.53|224.17|227.53|224.17|227.4|224.04|0
1651549490000|2022-05-03 03:44:50|227.6|224.24|227.67|224.31|227.67|224.31|227.6|224.24|0
1651549500000|2022-05-03 03:45:00|227.53|224.17|227.6|224.24|227.6|224.24|227.53|224.17|0
1651549510000|2022-05-03 03:45:10|227.53|224.17|227.4|224.04|227.53|224.17|227.4|224.04|0
1651549520000|2022-05-03 03:45:20|227.33|223.97|227.26|223.9|227.33|223.97|227.26|223.9|0
1651549550000|2022-05-03 03:45:50|227.33|223.97|227.39|224.03|227.39|224.03|227.33|223.97|0
1651549560000|2022-05-03 03:46:00|227.33|223.97|227.33|223.97|227.33|223.97|227.33|223.97|0
1651549570000|2022-05-03 03:46:10|227.26|223.9|227.26|223.9|227.26|223.9|227.26|223.9|0
1651549580000|2022-05-03 03:46:20|227.39|224.03|227.33|223.97|227.39|224.03|227.33|223.97|0
1651549590000|2022-05-03 03:46:30|227.39|224.03|227.39|224.03|227.39|224.03|227.39|224.03|0
1651549600000|2022-05-03 03:46:40|227.47|224.11|227.53|224.17|227.53|224.17|227.47|224.11|0
1651549620000|2022-05-03 03:47:00|227.6|224.24|227.67|224.31|227.67|224.31|227.6|224.24|0
1651549650000|2022-05-03 03:47:30|227.53|224.17|227.46|224.1|227.53|224.17|227.46|224.1|0
1651549660000|2022-05-03 03:47:40|227.53|224.17|227.53|224.17|227.53|224.17|227.53|224.17|0
1651549680000|2022-05-03 03:48:00|227.6|224.24|227.39|224.03|227.6|224.24|227.39|224.03|0
1651549700000|2022-05-03 03:48:20|227.25|223.89|227.25|223.89|227.25|223.89|227.25|223.89|0
1651549710000|2022-05-03 03:48:30|227.12|223.76|227.12|223.76|227.12|223.76|226.98|223.62|0
1651549720000|2022-05-03 03:48:40|227.05|223.69|226.98|223.62|227.05|223.69|226.98|223.62|0
1651549740000|2022-05-03 03:49:00|227.12|223.76|227.19|223.83|227.25|223.89|227.12|223.76|0
1651549750000|2022-05-03 03:49:10|227.25|223.89|227.25|223.89|227.25|223.89|227.19|223.83|0
1651549760000|2022-05-03 03:49:20|227.39|224.03|227.39|224.03|227.39|224.03|227.39|224.03|0
1651549770000|2022-05-03 03:49:30|227.46|224.1|227.53|224.17|227.53|224.17|227.46|224.1|0
1651549780000|2022-05-03 03:49:40|227.6|224.24|227.6|224.24|227.6|224.24|227.6|224.24|0
1651549790000|2022-05-03 03:49:50|227.67|224.31|227.53|224.17|227.67|224.31|227.53|224.17|0
1651549800000|2022-05-03 03:50:00|227.46|224.1|227.53|224.17|227.53|224.17|227.46|224.1|0
1651549810000|2022-05-03 03:50:10|227.6|224.24|227.67|224.31|227.67|224.31|227.6|224.24|0
1651549820000|2022-05-03 03:50:20|227.53|224.17|227.53|224.17|227.53|224.17|227.53|224.17|0
1651549830000|2022-05-03 03:50:30|227.6|224.24|227.6|224.24|227.6|224.24|227.6|224.24|0
1651549850000|2022-05-03 03:50:50|227.67|224.31|227.67|224.31|227.74|224.38|227.67|224.31|0
1651549870000|2022-05-03 03:51:10|227.6|224.24|227.53|224.17|227.67|224.31|227.53|224.17|0
1651549880000|2022-05-03 03:51:20|227.39|224.03|227.39|224.03|227.39|224.03|227.39|224.03|0
1651549900000|2022-05-03 03:51:40|227.32|223.96|227.32|223.96|227.39|224.03|227.32|223.96|0
1651549910000|2022-05-03 03:51:50|227.25|223.89|227.25|223.89|227.25|223.89|227.25|223.89|0
1651549920000|2022-05-03 03:52:00|227.32|223.96|227.32|223.96|227.32|223.96|227.32|223.96|0
1651549930000|2022-05-03 03:52:10|227.39|224.03|227.53|224.17|227.53|224.17|227.39|224.03|0
1651549940000|2022-05-03 03:52:20|227.46|224.1|227.53|224.17|227.53|224.17|227.46|224.1|0
1651549950000|2022-05-03 03:52:30|227.39|224.03|227.39|224.03|227.39|224.03|227.39|224.03|0
1651549960000|2022-05-03 03:52:40|227.32|223.96|227.39|224.03|227.39|224.03|227.32|223.96|0
1651549990000|2022-05-03 03:53:10|227.46|224.1|227.46|224.1|227.46|224.1|227.46|224.1|0
1651550000000|2022-05-03 03:53:20|227.53|224.17|227.46|224.1|227.53|224.17|227.46|224.1|0
1651550010000|2022-05-03 03:53:30|227.53|224.17|227.53|224.17|227.53|224.17|227.53|224.17|0
1651550020000|2022-05-03 03:53:40|227.8|224.44|227.94|224.58|227.94|224.58|227.8|224.44|0
1651550030000|2022-05-03 03:53:50|227.8|224.44|227.94|224.58|227.94|224.58|227.8|224.44|0
1651550040000|2022-05-03 03:54:00|227.87|224.51|228.21|224.85|228.21|224.85|227.87|224.51|0
1651550050000|2022-05-03 03:54:10|228.08|224.72|227.73|224.37|228.08|224.72|227.73|224.37|0
1651550060000|2022-05-03 03:54:20|227.8|224.44|227.66|224.3|228.08|224.72|227.66|224.3|0
1651550070000|2022-05-03 03:54:30|227.8|224.44|227.8|224.44|227.8|224.44|227.8|224.44|0
1651550090000|2022-05-03 03:54:50|227.73|224.37|227.66|224.3|227.73|224.37|227.66|224.3|0
1651550100000|2022-05-03 03:55:00|227.73|224.37|227.94|224.58|227.94|224.58|227.73|224.37|0
1651550110000|2022-05-03 03:55:10|227.87|224.51|227.8|224.44|227.94|224.58|227.8|224.44|0
1651550140000|2022-05-03 03:55:40|227.73|224.37|227.66|224.3|227.73|224.37|227.66|224.3|0
1651550150000|2022-05-03 03:55:50|227.6|224.24|227.52|224.16|227.6|224.24|227.52|224.16|0
1651550160000|2022-05-03 03:56:00|227.39|224.03|227.39|224.03|227.39|224.03|227.39|224.03|0
1651550170000|2022-05-03 03:56:10|227.46|224.1|227.46|224.1|227.46|224.1|227.46|224.1|0
1651550180000|2022-05-03 03:56:20|227.52|224.16|227.39|224.03|227.52|224.16|227.39|224.03|0
1651550190000|2022-05-03 03:56:30|227.52|224.16|227.52|224.16|227.52|224.16|227.52|224.16|0
1651550210000|2022-05-03 03:56:50|227.94|224.58|227.94|224.58|227.94|224.58|227.94|224.58|0
1651550220000|2022-05-03 03:57:00|227.8|224.44|228.07|224.71|228.07|224.71|227.73|224.37|0
1651550240000|2022-05-03 03:57:20|228.21|224.85|228.21|224.85|228.21|224.85|228.21|224.85|0
1651550250000|2022-05-03 03:57:30|228.07|224.71|228.07|224.71|228.07|224.71|228.01|224.65|0
1651550260000|2022-05-03 03:57:40|228.15|224.79|228.15|224.79|228.15|224.79|228.15|224.79|0
1651550270000|2022-05-03 03:57:50|228.07|224.71|228.07|224.71|228.07|224.71|228.07|224.71|0
1651550280000|2022-05-03 03:58:00|228.14|224.78|228.07|224.71|228.14|224.78|228.07|224.71|0
1651550290000|2022-05-03 03:58:10|228.21|224.85|228.21|224.85|228.21|224.85|228.21|224.85|0
1651550300000|2022-05-03 03:58:20|228.28|224.92|228.7|225.34|228.7|225.34|228.28|224.92|0
1651550310000|2022-05-03 03:58:30|228.76|225.4|228.62|225.26|228.76|225.4|228.62|225.26|0
1651550320000|2022-05-03 03:58:40|228.49|225.13|228.56|225.2|228.56|225.2|228.49|225.13|0
1651550330000|2022-05-03 03:58:50|228.62|225.26|228.62|225.26|228.62|225.26|228.56|225.2|0
1651550340000|2022-05-03 03:59:00|228.7|225.34|228.76|225.4|228.76|225.4|228.62|225.26|0
1651550350000|2022-05-03 03:59:10|228.62|225.26|228.49|225.13|228.62|225.26|228.49|225.13|0
1651550360000|2022-05-03 03:59:20|228.35|224.99|228.49|225.13|228.49|225.13|228.35|224.99|0
1651550370000|2022-05-03 03:59:30|228.35|224.99|228.42|225.06|228.49|225.13|228.35|224.99|0
1651550380000|2022-05-03 03:59:40|228.35|224.99|228.35|224.99|228.35|224.99|228.35|224.99|0
1651550390000|2022-05-03 03:59:50|228.21|224.85|228.21|224.85|228.21|224.85|228.21|224.85|0
1651550400000|2022-05-03 04:00:00|228.28|224.92|228.21|224.85|228.28|224.92|228.21|224.85|0
1651550410000|2022-05-03 04:00:10|228.07|224.71|227.93|224.57|228.07|224.71|227.93|224.57|0
1651550420000|2022-05-03 04:00:20|227.87|224.51|227.93|224.57|227.93|224.57|227.87|224.51|0
1651550430000|2022-05-03 04:00:30|227.8|224.44|227.87|224.51|227.93|224.57|227.8|224.44|0
1651550440000|2022-05-03 04:00:40|228|224.64|227.8|224.44|228.07|224.71|227.8|224.44|0
1651550450000|2022-05-03 04:00:50|227.66|224.3|227.66|224.3|227.66|224.3|227.66|224.3|0
1651550460000|2022-05-03 04:01:00|227.73|224.37|227.66|224.3|227.73|224.37|227.66|224.3|0
1651550470000|2022-05-03 04:01:10|227.73|224.37|227.52|224.16|227.73|224.37|227.52|224.16|0
1651550490000|2022-05-03 04:01:30|227.66|224.3|227.79|224.43|227.79|224.43|227.66|224.3|0
1651550500000|2022-05-03 04:01:40|227.73|224.37|227.79|224.43|227.79|224.43|227.73|224.37|0
1651550510000|2022-05-03 04:01:50|227.73|224.37|227.79|224.43|227.79|224.43|227.66|224.3|0
1651550520000|2022-05-03 04:02:00|227.87|224.51|227.79|224.43|227.87|224.51|227.79|224.43|0
1651550560000|2022-05-03 04:02:40|227.93|224.57|227.87|224.51|227.93|224.57|227.66|224.3|0
1651550570000|2022-05-03 04:02:50|227.93|224.57|227.86|224.5|227.93|224.57|227.79|224.43|0
1651550580000|2022-05-03 04:03:00|227.79|224.43|227.93|224.57|227.93|224.57|227.79|224.43|0
1651550630000|2022-05-03 04:03:50|228|224.64|228|224.64|228|224.64|228|224.64|0
1651550640000|2022-05-03 04:04:00|228.14|224.78|228.14|224.78|228.21|224.85|228.14|224.78|0
1651550650000|2022-05-03 04:04:10|228.21|224.85|228.21|224.85|228.21|224.85|228.21|224.85|0
1651550660000|2022-05-03 04:04:20|228.28|224.92|228.62|225.26|228.62|225.26|228.28|224.92|0
1651550670000|2022-05-03 04:04:30|229.45|226.09|229.24|225.88|229.45|226.09|229.24|225.88|0
1651550680000|2022-05-03 04:04:40|229.17|225.81|229.31|225.95|229.31|225.95|229.17|225.81|0
1651550690000|2022-05-03 04:04:50|229.24|225.88|229.11|225.75|229.31|225.95|229.11|225.75|0
1651550700000|2022-05-03 04:05:00|229.03|225.67|228.9|225.54|229.03|225.67|228.9|225.54|0
1651550710000|2022-05-03 04:05:10|228.97|225.61|228.9|225.54|229.03|225.67|228.9|225.54|0
1651550720000|2022-05-03 04:05:20|228.76|225.4|228.83|225.47|228.9|225.54|228.76|225.4|0
1651550730000|2022-05-03 04:05:30|228.9|225.54|228.9|225.54|228.9|225.54|228.9|225.54|0
1651550740000|2022-05-03 04:05:40|228.97|225.61|229.03|225.67|229.03|225.67|228.97|225.61|0
1651550760000|2022-05-03 04:06:00|228.97|225.61|228.89|225.53|228.97|225.61|228.89|225.53|0
1651550770000|2022-05-03 04:06:10|228.83|225.47|228.76|225.4|228.89|225.53|228.76|225.4|0
1651550780000|2022-05-03 04:06:20|228.62|225.26|228.62|225.26|228.62|225.26|228.62|225.26|0
1651550830000|2022-05-03 04:07:10|228.48|225.12|228.48|225.12|228.48|225.12|228.48|225.12|0
1651550840000|2022-05-03 04:07:20|228.34|224.98|228.34|224.98|228.34|224.98|228.34|224.98|0
1651550850000|2022-05-03 04:07:30|228.41|225.05|228.41|225.05|228.41|225.05|228.41|225.05|0
1651550860000|2022-05-03 04:07:40|228.48|225.12|228.48|225.12|228.48|225.12|228.48|225.12|0
1651550870000|2022-05-03 04:07:50|228.41|225.05|228.41|225.05|228.41|225.05|228.41|225.05|0
1651550880000|2022-05-03 04:08:00|228.34|224.98|228.48|225.12|228.48|225.12|228.34|224.98|0
1651550890000|2022-05-03 04:08:10|228.34|224.98|228.27|224.91|228.34|224.98|228.27|224.91|0
1651550910000|2022-05-03 04:08:30|228.34|224.98|228.34|224.98|228.34|224.98|228.34|224.98|0
1651550920000|2022-05-03 04:08:40|228.2|224.84|228.2|224.84|228.2|224.84|228.2|224.84|0
1651550930000|2022-05-03 04:08:50|228.06|224.7|228.06|224.7|228.06|224.7|228.06|224.7|0
1651550940000|2022-05-03 04:09:00|228.2|224.84|228.06|224.7|228.2|224.84|227.93|224.57|0
1651550950000|2022-05-03 04:09:10|227.93|224.57|227.79|224.43|227.93|224.57|227.79|224.43|0
1651550960000|2022-05-03 04:09:20|227.93|224.57|227.65|224.29|227.93|224.57|227.65|224.29|0
1651550970000|2022-05-03 04:09:30|227.51|224.15|227.51|224.15|227.51|224.15|227.51|224.15|0
1651550980000|2022-05-03 04:09:40|227.58|224.22|227.37|224.01|227.58|224.22|227.37|224.01|0
1651550990000|2022-05-03 04:09:50|227.58|224.22|227.58|224.22|227.65|224.29|227.58|224.22|0
1651551000000|2022-05-03 04:10:00|227.51|224.15|227.37|224.01|227.51|224.15|227.37|224.01|0
1651551010000|2022-05-03 04:10:10|227.24|223.88|227.24|223.88|227.24|223.88|227.24|223.88|0
1651551020000|2022-05-03 04:10:20|227.37|224.01|227.51|224.15|227.51|224.15|227.37|224.01|0
1651551030000|2022-05-03 04:10:30|227.58|224.22|227.58|224.22|227.58|224.22|227.58|224.22|0
1651551040000|2022-05-03 04:10:40|227.51|224.15|227.45|224.09|227.51|224.15|227.45|224.09|0
1651551050000|2022-05-03 04:10:50|227.51|224.15|227.51|224.15|227.51|224.15|227.51|224.15|0
1651551060000|2022-05-03 04:11:00|227.58|224.22|227.58|224.22|227.58|224.22|227.58|224.22|0
1651551070000|2022-05-03 04:11:10|227.65|224.29|227.58|224.22|227.65|224.29|227.58|224.22|0
1651551080000|2022-05-03 04:11:20|227.51|224.15|227.44|224.08|227.51|224.15|227.44|224.08|0
1651551090000|2022-05-03 04:11:30|227.51|224.15|227.37|224.01|227.51|224.15|227.37|224.01|0
1651551100000|2022-05-03 04:11:40|227.31|223.95|227.24|223.88|227.31|223.95|227.24|223.88|0
1651551110000|2022-05-03 04:11:50|227.37|224.01|227.24|223.88|227.37|224.01|227.24|223.88|0
1651551120000|2022-05-03 04:12:00|227.23|223.87|227.23|223.87|227.23|223.87|227.23|223.87|0
1651551140000|2022-05-03 04:12:20|227.17|223.81|227.37|224.01|227.37|224.01|227.17|223.81|0
1651551150000|2022-05-03 04:12:30|227.51|224.15|227.44|224.08|227.51|224.15|227.37|224.01|0
1651551160000|2022-05-03 04:12:40|227.51|224.15|227.51|224.15|227.51|224.15|227.51|224.15|0
1651551180000|2022-05-03 04:13:00|227.44|224.08|227.51|224.15|227.51|224.15|227.44|224.08|0
1651551200000|2022-05-03 04:13:20|227.44|224.08|227.37|224.01|227.44|224.08|227.37|224.01|0
1651551250000|2022-05-03 04:14:10|227.3|223.94|227.3|223.94|227.3|223.94|227.3|223.94|0
1651551260000|2022-05-03 04:14:20|227.23|223.87|227.23|223.87|227.23|223.87|227.23|223.87|0
1651551290000|2022-05-03 04:14:50|227.3|223.94|227.37|224.01|227.37|224.01|227.3|223.94|0
1651551300000|2022-05-03 04:15:00|227.23|223.87|227.23|223.87|227.23|223.87|227.23|223.87|0
1651551320000|2022-05-03 04:15:20|227.09|223.73|227.09|223.73|227.09|223.73|227.09|223.73|0
1651551340000|2022-05-03 04:15:40|227.23|223.87|227.23|223.87|227.23|223.87|227.23|223.87|0
1651551350000|2022-05-03 04:15:50|227.09|223.73|227.09|223.73|227.09|223.73|227.09|223.73|0
1651551390000|2022-05-03 04:16:30|227.37|224.01|227.37|224.01|227.37|224.01|227.37|224.01|0
1651551410000|2022-05-03 04:16:50|227.51|224.15|227.44|224.08|227.51|224.15|227.44|224.08|0
1651551420000|2022-05-03 04:17:00|227.51|224.15|227.51|224.15|227.51|224.15|227.51|224.15|0
1651551430000|2022-05-03 04:17:10|227.58|224.22|227.64|224.28|227.64|224.28|227.58|224.22|0
1651551450000|2022-05-03 04:17:30|227.71|224.35|227.64|224.28|227.71|224.35|227.64|224.28|0
1651551460000|2022-05-03 04:17:40|227.78|224.42|227.64|224.28|227.78|224.42|227.64|224.28|0
1651551470000|2022-05-03 04:17:50|227.78|224.42|227.78|224.42|227.78|224.42|227.78|224.42|0
1651551480000|2022-05-03 04:18:00|227.71|224.35|227.71|224.35|227.71|224.35|227.64|224.28|0
1651551490000|2022-05-03 04:18:10|227.78|224.42|227.71|224.35|227.78|224.42|227.71|224.35|0
1651551500000|2022-05-03 04:18:20|227.78|224.42|227.78|224.42|227.78|224.42|227.78|224.42|0
1651551510000|2022-05-03 04:18:30|227.71|224.35|227.78|224.42|227.78|224.42|227.71|224.35|0
1651551540000|2022-05-03 04:19:00|227.99|224.63|228.06|224.7|228.06|224.7|227.99|224.63|0
1651551550000|2022-05-03 04:19:10|227.99|224.63|227.92|224.56|228.06|224.7|227.92|224.56|0
1651551560000|2022-05-03 04:19:20|227.99|224.63|228.06|224.7|228.06|224.7|227.99|224.63|0
1651551570000|2022-05-03 04:19:30|227.99|224.63|227.99|224.63|227.99|224.63|227.99|224.63|0
1651551580000|2022-05-03 04:19:40|228.05|224.69|228.05|224.69|228.05|224.69|228.05|224.69|0
1651551680000|2022-05-03 04:21:20|227.92|224.56|227.92|224.56|227.92|224.56|227.92|224.56|0
1651551700000|2022-05-03 04:21:40|227.78|224.42|227.78|224.42|227.78|224.42|227.78|224.42|0
1651551710000|2022-05-03 04:21:50|227.92|224.56|227.92|224.56|227.92|224.56|227.92|224.56|0
1651551720000|2022-05-03 04:22:00|227.78|224.42|227.78|224.42|227.78|224.42|227.78|224.42|0
1651551740000|2022-05-03 04:22:20|227.64|224.28|227.64|224.28|227.64|224.28|227.5|224.14|0
1651551760000|2022-05-03 04:22:40|227.78|224.42|227.78|224.42|227.85|224.49|227.78|224.42|0
1651551770000|2022-05-03 04:22:50|227.85|224.49|227.91|224.55|227.91|224.55|227.85|224.49|0
1651551780000|2022-05-03 04:23:00|228.05|224.69|228.12|224.76|228.12|224.76|228.05|224.69|0
1651551790000|2022-05-03 04:23:10|228.19|224.83|228.12|224.76|228.26|224.9|228.12|224.76|0
1651551820000|2022-05-03 04:23:40|228.05|224.69|228.05|224.69|228.05|224.69|228.05|224.69|0
1651551830000|2022-05-03 04:23:50|228.19|224.83|228.12|224.76|228.19|224.83|228.12|224.76|0
1651551840000|2022-05-03 04:24:00|228.19|224.83|228.05|224.69|228.19|224.83|228.05|224.69|0
1651551850000|2022-05-03 04:24:10|228.12|224.76|227.98|224.62|228.12|224.76|227.98|224.62|0
1651551860000|2022-05-03 04:24:20|227.91|224.55|227.91|224.55|227.91|224.55|227.91|224.55|0
1651551890000|2022-05-03 04:24:50|227.85|224.49|227.85|224.49|227.85|224.49|227.77|224.41|0
1651551900000|2022-05-03 04:25:00|227.91|224.55|228.05|224.69|228.05|224.69|227.91|224.55|0
1651551910000|2022-05-03 04:25:10|227.91|224.55|227.91|224.55|227.91|224.55|227.91|224.55|0
1651551920000|2022-05-03 04:25:20|227.98|224.62|227.98|224.62|228.05|224.69|227.98|224.62|0
1651551940000|2022-05-03 04:25:40|228.05|224.69|227.98|224.62|228.05|224.69|227.98|224.62|0
1651551950000|2022-05-03 04:25:50|228.05|224.69|228.12|224.76|228.12|224.76|228.05|224.69|0
1651551960000|2022-05-03 04:26:00|228.19|224.83|228.19|224.83|228.19|224.83|228.19|224.83|0
1651551990000|2022-05-03 04:26:30|228.12|224.76|228.19|224.83|228.19|224.83|228.12|224.76|0
1651552000000|2022-05-03 04:26:40|228.05|224.69|228.05|224.69|228.05|224.69|228.05|224.69|0
1651552060000|2022-05-03 04:27:40|227.98|224.62|227.91|224.55|227.98|224.62|227.91|224.55|0
1651552070000|2022-05-03 04:27:50|227.98|224.62|228.05|224.69|228.05|224.69|227.98|224.62|0
1651552090000|2022-05-03 04:28:10|228.12|224.76|228.12|224.76|228.12|224.76|228.12|224.76|0
1651552100000|2022-05-03 04:28:20|228.05|224.69|228.12|224.76|228.19|224.83|228.05|224.69|0
1651552110000|2022-05-03 04:28:30|228.19|224.83|228.19|224.83|228.19|224.83|228.19|224.83|0
1651552120000|2022-05-03 04:28:40|228.12|224.76|228.05|224.69|228.12|224.76|228.05|224.69|0
1651552130000|2022-05-03 04:28:50|227.98|224.62|227.84|224.48|227.98|224.62|227.84|224.48|0
1651552140000|2022-05-03 04:29:00|227.77|224.41|227.77|224.41|227.84|224.48|227.77|224.41|0
1651552150000|2022-05-03 04:29:10|227.91|224.55|227.91|224.55|227.91|224.55|227.91|224.55|0
1651552160000|2022-05-03 04:29:20|228.05|224.69|228.05|224.69|228.05|224.69|228.05|224.69|0
1651552170000|2022-05-03 04:29:30|227.98|224.62|228.12|224.76|228.12|224.76|227.98|224.62|0
1651552180000|2022-05-03 04:29:40|228.18|224.82|228.26|224.9|228.26|224.9|228.18|224.82|0
1651552190000|2022-05-03 04:29:50|228.32|224.96|228.32|224.96|228.32|224.96|228.32|224.96|0
1651552200000|2022-05-03 04:30:00|228.26|224.9|227.91|224.55|228.26|224.9|227.91|224.55|0
1651552210000|2022-05-03 04:30:10|227.77|224.41|227.91|224.55|227.91|224.55|227.63|224.27|0
1651552220000|2022-05-03 04:30:20|228.05|224.69|228.46|225.1|228.6|225.24|228.05|224.69|0
1651552230000|2022-05-03 04:30:30|228.6|225.24|228.74|225.38|229.01|225.65|228.6|225.24|0
1651552240000|2022-05-03 04:30:40|228.6|225.24|228.26|224.9|228.6|225.24|228.26|224.9|0
1651552250000|2022-05-03 04:30:50|227.91|224.55|227.63|224.27|227.91|224.55|227.63|224.27|0
1651552260000|2022-05-03 04:31:00|227.77|224.41|227.91|224.55|227.91|224.55|227.77|224.41|0
1651552270000|2022-05-03 04:31:10|228.05|224.69|228.18|224.82|228.25|224.89|228.05|224.69|0
1651552280000|2022-05-03 04:31:20|228.05|224.69|227.63|224.27|228.05|224.69|227.63|224.27|0
1651552290000|2022-05-03 04:31:30|227.36|224|226.94|223.58|227.36|224|226.94|223.58|0
1651552300000|2022-05-03 04:31:40|227.08|223.72|227.22|223.86|227.22|223.86|227.08|223.72|0
1651552310000|2022-05-03 04:31:50|227.36|224|227.15|223.79|227.36|224|227.15|223.79|0
1651552320000|2022-05-03 04:32:00|227.22|223.86|226.81|223.45|227.22|223.86|226.81|223.45|0
1651552330000|2022-05-03 04:32:10|226.94|223.58|226.94|223.58|226.94|223.58|226.88|223.52|0
1651552340000|2022-05-03 04:32:20|226.88|223.52|226.88|223.52|226.94|223.58|226.88|223.52|0
1651552350000|2022-05-03 04:32:30|226.81|223.45|226.6|223.24|226.81|223.45|226.6|223.24|0
1651552360000|2022-05-03 04:32:40|226.67|223.31|226.53|223.17|226.74|223.38|226.53|223.17|0
1651552370000|2022-05-03 04:32:50|226.46|223.1|226.39|223.03|226.53|223.17|226.39|223.03|0
1651552380000|2022-05-03 04:33:00|226.46|223.1|226.67|223.31|226.67|223.31|226.46|223.1|0
1651552390000|2022-05-03 04:33:10|226.8|223.44|226.67|223.31|226.8|223.44|226.67|223.31|0
1651552400000|2022-05-03 04:33:20|226.74|223.38|226.74|223.38|226.74|223.38|226.74|223.38|0
1651552410000|2022-05-03 04:33:30|226.67|223.31|226.8|223.44|226.8|223.44|226.67|223.31|0
1651552420000|2022-05-03 04:33:40|226.94|223.58|226.94|223.58|226.94|223.58|226.94|223.58|0
1651552430000|2022-05-03 04:33:50|226.88|223.52|226.74|223.38|226.88|223.52|226.74|223.38|0
1651552440000|2022-05-03 04:34:00|226.67|223.31|226.67|223.31|226.8|223.44|226.67|223.31|0
1651552450000|2022-05-03 04:34:10|226.8|223.44|226.8|223.44|226.8|223.44|226.8|223.44|0
1651552460000|2022-05-03 04:34:20|226.67|223.31|226.39|223.03|226.67|223.31|226.39|223.03|0
1651552470000|2022-05-03 04:34:30|226.46|223.1|226.53|223.17|226.53|223.17|226.39|223.03|0
1651552480000|2022-05-03 04:34:40|226.46|223.1|226.46|223.1|226.53|223.17|226.46|223.1|0
1651552490000|2022-05-03 04:34:50|226.53|223.17|226.46|223.1|226.67|223.31|226.46|223.1|0
1651552500000|2022-05-03 04:35:00|226.53|223.17|226.53|223.17|226.53|223.17|226.46|223.1|0
1651552510000|2022-05-03 04:35:10|226.39|223.03|226.46|223.1|226.46|223.1|226.39|223.03|0
1651552520000|2022-05-03 04:35:20|226.39|223.03|226.32|222.96|226.53|223.17|226.32|222.96|0
1651552530000|2022-05-03 04:35:30|226.25|222.89|226.39|223.03|226.39|223.03|226.25|222.89|0
1651552540000|2022-05-03 04:35:40|226.53|223.17|226.46|223.1|226.67|223.31|226.46|223.1|0
1651552550000|2022-05-03 04:35:50|226.53|223.17|226.46|223.1|226.53|223.17|226.39|223.03|0
1651552560000|2022-05-03 04:36:00|226.39|223.03|226.46|223.1|226.46|223.1|226.39|223.03|0
1651552570000|2022-05-03 04:36:10|226.39|223.03|226.39|223.03|226.39|223.03|226.39|223.03|0
1651552580000|2022-05-03 04:36:20|226.53|223.17|226.53|223.17|226.6|223.24|226.53|223.17|0
1651552590000|2022-05-03 04:36:30|226.66|223.3|226.53|223.17|226.66|223.3|226.53|223.17|0
1651552600000|2022-05-03 04:36:40|226.66|223.3|226.74|223.38|226.74|223.38|226.66|223.3|0
1651552610000|2022-05-03 04:36:50|226.8|223.44|226.8|223.44|226.8|223.44|226.74|223.38|0
1651552620000|2022-05-03 04:37:00|226.87|223.51|226.87|223.51|226.87|223.51|226.87|223.51|0
1651552630000|2022-05-03 04:37:10|226.8|223.44|226.8|223.44|226.8|223.44|226.8|223.44|0
1651552660000|2022-05-03 04:37:40|226.73|223.37|226.94|223.58|226.94|223.58|226.73|223.37|0
1651552670000|2022-05-03 04:37:50|226.87|223.51|226.87|223.51|226.87|223.51|226.8|223.44|0
1651552680000|2022-05-03 04:38:00|226.8|223.44|226.8|223.44|226.8|223.44|226.73|223.37|0
1651552690000|2022-05-03 04:38:10|226.87|223.51|226.94|223.58|226.94|223.58|226.87|223.51|0
1651552700000|2022-05-03 04:38:20|226.87|223.51|226.87|223.51|226.87|223.51|226.8|223.44|0
1651552710000|2022-05-03 04:38:30|226.94|223.58|226.87|223.51|226.94|223.58|226.87|223.51|0
1651552720000|2022-05-03 04:38:40|226.8|223.44|226.8|223.44|226.8|223.44|226.8|223.44|0
1651552730000|2022-05-03 04:38:50|227.01|223.65|226.94|223.58|227.01|223.65|226.94|223.58|0
1651552740000|2022-05-03 04:39:00|227.01|223.65|226.87|223.51|227.01|223.65|226.8|223.44|0
1651552750000|2022-05-03 04:39:10|226.8|223.44|226.8|223.44|226.8|223.44|226.8|223.44|0
1651552760000|2022-05-03 04:39:20|226.73|223.37|226.8|223.44|226.8|223.44|226.73|223.37|0
1651552770000|2022-05-03 04:39:30|226.87|223.51|226.8|223.44|226.87|223.51|226.8|223.44|0
1651552780000|2022-05-03 04:39:40|226.87|223.51|226.87|223.51|226.87|223.51|226.87|223.51|0
1651552790000|2022-05-03 04:39:50|226.94|223.58|226.94|223.58|226.94|223.58|226.94|223.58|0
1651552800000|2022-05-03 04:40:00|227.01|223.65|227.21|223.85|227.21|223.85|227.01|223.65|0
1651552810000|2022-05-03 04:40:10|227.35|223.99|227.35|223.99|227.35|223.99|227.35|223.99|0
1651552820000|2022-05-03 04:40:20|227.49|224.13|227.42|224.06|227.49|224.13|227.42|224.06|0
1651552830000|2022-05-03 04:40:30|227.35|223.99|227.28|223.92|227.35|223.99|227.28|223.92|0
1651552840000|2022-05-03 04:40:40|227.21|223.85|227.35|223.99|227.35|223.99|227.21|223.85|0
1651552850000|2022-05-03 04:40:50|227.49|224.13|227.49|224.13|227.49|224.13|227.42|224.06|0
1651552860000|2022-05-03 04:41:00|227.42|224.06|227.49|224.13|227.49|224.13|227.35|223.99|0
1651552870000|2022-05-03 04:41:10|227.56|224.2|227.76|224.4|227.76|224.4|227.56|224.2|0
1651552880000|2022-05-03 04:41:20|227.69|224.33|227.69|224.33|227.76|224.4|227.69|224.33|0
1651552890000|2022-05-03 04:41:30|227.35|223.99|227.35|223.99|227.35|223.99|227.21|223.85|0
1651552900000|2022-05-03 04:41:40|227.56|224.2|227.42|224.06|227.56|224.2|227.42|224.06|0
1651552910000|2022-05-03 04:41:50|227.28|223.92|227.01|223.65|227.28|223.92|227.01|223.65|0
1651552920000|2022-05-03 04:42:00|227.14|223.78|227.01|223.65|227.14|223.78|227.01|223.65|0
1651552940000|2022-05-03 04:42:20|226.93|223.57|226.73|223.37|226.93|223.57|226.73|223.37|0
1651552950000|2022-05-03 04:42:30|226.8|223.44|226.93|223.57|226.93|223.57|226.8|223.44|0
1651552960000|2022-05-03 04:42:40|227.01|223.65|227.01|223.65|227.01|223.65|227.01|223.65|0
1651552970000|2022-05-03 04:42:50|226.93|223.57|226.73|223.37|226.93|223.57|226.73|223.37|0
1651552980000|2022-05-03 04:43:00|226.66|223.3|226.66|223.3|226.66|223.3|226.66|223.3|0
1651552990000|2022-05-03 04:43:10|226.59|223.23|226.66|223.3|226.66|223.3|226.59|223.23|0
1651553000000|2022-05-03 04:43:20|227.07|223.71|227.07|223.71|227.07|223.71|227.07|223.71|0
1651553010000|2022-05-03 04:43:30|227.21|223.85|227.21|223.85|227.21|223.85|227.21|223.85|0
1651553020000|2022-05-03 04:43:40|227.14|223.78|227.07|223.71|227.14|223.78|227.07|223.71|0
1651553030000|2022-05-03 04:43:50|227.14|223.78|227|223.64|227.14|223.78|227|223.64|0
1651553040000|2022-05-03 04:44:00|226.87|223.51|226.8|223.44|226.87|223.51|226.8|223.44|0
1651553050000|2022-05-03 04:44:10|226.87|223.51|226.73|223.37|226.87|223.51|226.73|223.37|0
1651553060000|2022-05-03 04:44:20|226.59|223.23|226.38|223.02|226.59|223.23|226.38|223.02|0
1651553070000|2022-05-03 04:44:30|226.87|223.51|226.8|223.44|226.87|223.51|226.8|223.44|0
1651553080000|2022-05-03 04:44:40|226.79|223.43|226.79|223.43|226.79|223.43|226.79|223.43|0
1651553090000|2022-05-03 04:44:50|226.93|223.57|226.93|223.57|226.93|223.57|226.93|223.57|0
1651553100000|2022-05-03 04:45:00|227.07|223.71|226.93|223.57|227.07|223.71|226.93|223.57|0
1651553110000|2022-05-03 04:45:10|227.07|223.71|227|223.64|227.07|223.71|227|223.64|0
1651553120000|2022-05-03 04:45:20|226.93|223.57|226.93|223.57|226.93|223.57|226.93|223.57|0
1651553130000|2022-05-03 04:45:30|226.87|223.51|226.93|223.57|226.93|223.57|226.87|223.51|0
1651553140000|2022-05-03 04:45:40|227.21|223.85|227.21|223.85|227.21|223.85|227.21|223.85|0
1651553150000|2022-05-03 04:45:50|227.34|223.98|227.21|223.85|227.34|223.98|227.21|223.85|0
1651553190000|2022-05-03 04:46:30|227|223.64|227|223.64|227|223.64|227|223.64|0
1651553200000|2022-05-03 04:46:40|226.93|223.57|226.93|223.57|226.93|223.57|226.93|223.57|0
1651553210000|2022-05-03 04:46:50|227.07|223.71|227.07|223.71|227.07|223.71|227.07|223.71|0
1651553220000|2022-05-03 04:47:00|227|223.64|227|223.64|227|223.64|227|223.64|0
1651553230000|2022-05-03 04:47:10|226.93|223.57|226.93|223.57|226.93|223.57|226.93|223.57|0
1651553240000|2022-05-03 04:47:20|226.86|223.5|226.93|223.57|226.93|223.57|226.86|223.5|0
1651553250000|2022-05-03 04:47:30|227.07|223.71|227.07|223.71|227.07|223.71|227.07|223.71|0
1651553260000|2022-05-03 04:47:40|226.93|223.57|226.93|223.57|226.93|223.57|226.93|223.57|0
1651553280000|2022-05-03 04:48:00|226.86|223.5|226.86|223.5|226.86|223.5|226.86|223.5|0
1651553290000|2022-05-03 04:48:10|226.93|223.57|226.86|223.5|226.93|223.57|226.86|223.5|0
1651553300000|2022-05-03 04:48:20|226.79|223.43|226.79|223.43|226.79|223.43|226.73|223.37|0
1651553310000|2022-05-03 04:48:30|227|223.64|227.28|223.92|227.34|223.98|227|223.64|0
1651553320000|2022-05-03 04:48:40|227.34|223.98|227.48|224.12|227.48|224.12|227.34|223.98|0
1651553330000|2022-05-03 04:48:50|227.62|224.26|227.34|223.98|227.62|224.26|227.34|223.98|0
1651553350000|2022-05-03 04:49:10|227.41|224.05|227.48|224.12|227.48|224.12|227.41|224.05|0
1651553360000|2022-05-03 04:49:20|227.75|224.39|228.03|224.67|228.03|224.67|227.75|224.39|0
1651553370000|2022-05-03 04:49:30|228.31|224.95|228.17|224.81|228.31|224.95|228.17|224.81|0
1651553380000|2022-05-03 04:49:40|228.1|224.74|228.1|224.74|228.17|224.81|228.1|224.74|0
1651553390000|2022-05-03 04:49:50|228.24|224.88|228.31|224.95|228.31|224.95|228.24|224.88|0
1651553400000|2022-05-03 04:50:00|228.38|225.02|228.17|224.81|228.44|225.08|228.17|224.81|0
1651553410000|2022-05-03 04:50:10|228.1|224.74|228.1|224.74|228.17|224.81|228.1|224.74|0
1651553420000|2022-05-03 04:50:20|228.17|224.81|228.03|224.67|228.17|224.81|228.03|224.67|0
1651553430000|2022-05-03 04:50:30|227.96|224.6|228.03|224.67|228.03|224.67|227.89|224.53|0
1651553440000|2022-05-03 04:50:40|227.96|224.6|228.03|224.67|228.1|224.74|227.96|224.6|0
1651553450000|2022-05-03 04:50:50|228.1|224.74|228.03|224.67|228.1|224.74|228.03|224.67|0
1651553460000|2022-05-03 04:51:00|228.1|224.74|228.86|225.5|229|225.64|228.1|224.74|0
1651553470000|2022-05-03 04:51:10|228.79|225.43|228.72|225.36|228.86|225.5|228.72|225.36|0
1651553480000|2022-05-03 04:51:20|228.58|225.22|228.44|225.08|228.58|225.22|228.44|225.08|0
1651553490000|2022-05-03 04:51:30|228.38|225.02|228.38|225.02|228.38|225.02|228.38|225.02|0
1651553500000|2022-05-03 04:51:40|228.3|224.94|228.3|224.94|228.3|224.94|228.3|224.94|0
1651553510000|2022-05-03 04:51:50|226.93|223.57|227.34|223.98|227.34|223.98|226.93|223.57|0
1651553520000|2022-05-03 04:52:00|227.2|223.84|227.48|224.12|227.48|224.12|227.2|223.84|0
1651553530000|2022-05-03 04:52:10|227.41|224.05|227.48|224.12|227.48|224.12|227.41|224.05|0
1651553540000|2022-05-03 04:52:20|227.34|223.98|227.48|224.12|227.48|224.12|227.34|223.98|0
1651553550000|2022-05-03 04:52:30|227.61|224.25|227.75|224.39|227.75|224.39|227.61|224.25|0
1651553560000|2022-05-03 04:52:40|227.89|224.53|227.75|224.39|227.89|224.53|227.75|224.39|0
1651553570000|2022-05-03 04:52:50|227.82|224.46|227.82|224.46|227.82|224.46|227.82|224.46|0
1651553580000|2022-05-03 04:53:00|228.03|224.67|227.89|224.53|228.03|224.67|227.89|224.53|0
1651553590000|2022-05-03 04:53:10|228.03|224.67|228.03|224.67|228.03|224.67|228.03|224.67|0
1651553600000|2022-05-03 04:53:20|228.16|224.8|228.16|224.8|228.16|224.8|228.16|224.8|0
1651553610000|2022-05-03 04:53:30|228.03|224.67|227.89|224.53|228.03|224.67|227.82|224.46|0
1651553620000|2022-05-03 04:53:40|228.03|224.67|228.03|224.67|228.03|224.67|228.03|224.67|0
1651553630000|2022-05-03 04:53:50|228.1|224.74|228.16|224.8|228.16|224.8|228.1|224.74|0
1651553640000|2022-05-03 04:54:00|228.24|224.88|228.51|225.15|228.51|225.15|228.24|224.88|0
1651553650000|2022-05-03 04:54:10|227.2|223.84|227.61|224.25|227.61|224.25|227.2|223.84|0
1651553660000|2022-05-03 04:54:20|227.68|224.32|227.68|224.32|227.68|224.32|227.61|224.25|0
1651553670000|2022-05-03 04:54:30|227.61|224.25|227.82|224.46|227.82|224.46|227.61|224.25|0
1651553680000|2022-05-03 04:54:40|227.75|224.39|227.75|224.39|227.75|224.39|227.68|224.32|0
1651553690000|2022-05-03 04:54:50|228.03|224.67|228.03|224.67|228.03|224.67|228.03|224.67|0
1651553700000|2022-05-03 04:55:00|227.75|224.39|228.02|224.66|228.03|224.67|227.75|224.39|0
1651553710000|2022-05-03 04:55:10|228.16|224.8|228.16|224.8|228.16|224.8|228.16|224.8|0
1651553720000|2022-05-03 04:55:20|228.3|224.94|228.37|225.01|228.37|225.01|228.3|224.94|0
1651553730000|2022-05-03 04:55:30|228.3|224.94|228.37|225.01|228.37|225.01|228.3|224.94|0
1651553740000|2022-05-03 04:55:40|228.16|224.8|228.44|225.08|228.44|225.08|228.16|224.8|0
1651553750000|2022-05-03 04:55:50|228.37|225.01|228.37|225.01|228.37|225.01|228.3|224.94|0
1651553760000|2022-05-03 04:56:00|228.44|225.08|228.79|225.43|228.79|225.43|228.44|225.08|0
1651553770000|2022-05-03 04:56:10|228.85|225.49|228.99|225.63|228.99|225.63|228.85|225.49|0
1651553780000|2022-05-03 04:56:20|228.85|225.49|228.85|225.49|228.85|225.49|228.85|225.49|0
1651553790000|2022-05-03 04:56:30|228.92|225.56|228.85|225.49|228.92|225.56|228.85|225.49|0
1651553800000|2022-05-03 04:56:40|228.71|225.35|228.71|225.35|228.71|225.35|228.71|225.35|0
1651553810000|2022-05-03 04:56:50|228.79|225.43|228.85|225.49|228.85|225.49|228.71|225.35|0
1651553820000|2022-05-03 04:57:00|228.99|225.63|228.92|225.56|228.99|225.63|228.92|225.56|0
1651553830000|2022-05-03 04:57:10|228.85|225.49|228.92|225.56|228.92|225.56|228.85|225.49|0
1651553840000|2022-05-03 04:57:20|228.85|225.49|228.85|225.49|228.85|225.49|228.85|225.49|0
1651553860000|2022-05-03 04:57:40|228.99|225.63|228.99|225.63|228.99|225.63|228.99|225.63|0
1651553870000|2022-05-03 04:57:50|229.06|225.7|229.06|225.7|229.06|225.7|228.99|225.63|0
1651553880000|2022-05-03 04:58:00|228.92|225.56|228.71|225.35|228.92|225.56|228.71|225.35|0
1651553890000|2022-05-03 04:58:10|228.85|225.49|228.85|225.49|228.85|225.49|228.85|225.49|0
1651553900000|2022-05-03 04:58:20|228.99|225.63|229.06|225.7|229.06|225.7|228.99|225.63|0
1651553910000|2022-05-03 04:58:30|229.13|225.77|229.4|226.04|229.4|226.04|229.13|225.77|0
1651553920000|2022-05-03 04:58:40|229.27|225.91|229.13|225.77|229.27|225.91|229.13|225.77|0
1651553930000|2022-05-03 04:58:50|228.99|225.63|229.13|225.77|229.13|225.77|228.85|225.49|0
1651553940000|2022-05-03 04:59:00|229.27|225.91|229.26|225.9|229.4|226.04|229.26|225.9|0
1651553960000|2022-05-03 04:59:20|229.13|225.77|229.13|225.77|229.13|225.77|229.13|225.77|0
1651553980000|2022-05-03 04:59:40|229.2|225.84|229.2|225.84|229.2|225.84|229.2|225.84|0
1651553990000|2022-05-03 04:59:50|229.26|225.9|229.26|225.9|229.26|225.9|229.26|225.9|0
1651554000000|2022-05-03 05:00:00|229.34|225.98|229.54|226.18|229.54|226.18|229.34|225.98|0
1651554010000|2022-05-03 05:00:10|229.96|226.6|229.96|226.6|230.1|226.74|229.96|226.6|0
1651554020000|2022-05-03 05:00:20|229.82|226.46|229.54|226.18|229.82|226.46|229.54|226.18|0
1651554030000|2022-05-03 05:00:30|229.68|226.32|229.82|226.46|229.82|226.46|229.68|226.32|0
1651554040000|2022-05-03 05:00:40|229.68|226.32|229.61|226.25|229.68|226.32|229.54|226.18|0
1651554050000|2022-05-03 05:00:50|229.54|226.18|229.68|226.32|229.68|226.32|229.54|226.18|0
1651554060000|2022-05-03 05:01:00|229.82|226.46|229.68|226.32|229.82|226.46|229.68|226.32|0
1651554070000|2022-05-03 05:01:10|229.82|226.46|229.82|226.46|229.82|226.46|229.82|226.46|0
1651554080000|2022-05-03 05:01:20|229.68|226.32|229.68|226.32|229.68|226.32|229.68|226.32|0
1651554100000|2022-05-03 05:01:40|229.82|226.46|229.82|226.46|229.82|226.46|229.82|226.46|0
1651554110000|2022-05-03 05:01:50|229.96|226.6|229.82|226.46|230.03|226.67|229.82|226.46|0
1651554120000|2022-05-03 05:02:00|229.68|226.32|229.96|226.6|229.96|226.6|229.68|226.32|0
1651554130000|2022-05-03 05:02:10|229.82|226.46|229.82|226.46|229.82|226.46|229.82|226.46|0
1651554140000|2022-05-03 05:02:20|229.68|226.32|229.75|226.39|229.82|226.46|229.68|226.32|0
1651554150000|2022-05-03 05:02:30|229.68|226.32|229.68|226.32|229.68|226.32|229.68|226.32|0
1651554160000|2022-05-03 05:02:40|229.82|226.46|229.54|226.18|229.82|226.46|229.54|226.18|0
1651554170000|2022-05-03 05:02:50|229.4|226.04|229.54|226.18|229.54|226.18|229.4|226.04|0
1651554180000|2022-05-03 05:03:00|229.4|226.04|229.26|225.9|229.4|226.04|229.12|225.76|0
1651554200000|2022-05-03 05:03:20|229.12|225.76|229.19|225.83|229.26|225.9|229.12|225.76|0
1651554210000|2022-05-03 05:03:30|229.12|225.76|229.19|225.83|229.19|225.83|229.12|225.76|0
1651554220000|2022-05-03 05:03:40|229.12|225.76|229.12|225.76|229.12|225.76|229.12|225.76|0
1651554240000|2022-05-03 05:04:00|229.06|225.7|229.12|225.76|229.12|225.76|229.06|225.7|0
1651554250000|2022-05-03 05:04:10|228.98|225.62|228.98|225.62|228.98|225.62|228.98|225.62|0
1651554260000|2022-05-03 05:04:20|229.12|225.76|229.12|225.76|229.12|225.76|229.12|225.76|0
1651554270000|2022-05-03 05:04:30|229.26|225.9|229.12|225.76|229.26|225.9|229.12|225.76|0
1651554280000|2022-05-03 05:04:40|229.19|225.83|229.19|225.83|229.19|225.83|229.12|225.76|0
1651554290000|2022-05-03 05:04:50|229.12|225.76|229.26|225.9|229.26|225.9|229.12|225.76|0
1651554300000|2022-05-03 05:05:00|229.4|226.04|229.47|226.11|229.68|226.32|229.4|226.04|0
1651554310000|2022-05-03 05:05:10|229.12|225.76|228.84|225.48|229.12|225.76|228.78|225.42|0
1651554320000|2022-05-03 05:05:20|228.92|225.56|228.78|225.42|228.92|225.56|228.78|225.42|0
1651554330000|2022-05-03 05:05:30|228.84|225.48|228.98|225.62|228.98|225.62|228.84|225.48|0
1651554340000|2022-05-03 05:05:40|229.05|225.69|228.98|225.62|229.05|225.69|228.92|225.56|0
1651554350000|2022-05-03 05:05:50|229.05|225.69|228.98|225.62|229.05|225.69|228.98|225.62|0
1651554360000|2022-05-03 05:06:00|229.05|225.69|228.98|225.62|229.05|225.69|228.98|225.62|0
1651554370000|2022-05-03 05:06:10|229.05|225.69|228.71|225.35|229.05|225.69|228.71|225.35|0
1651554390000|2022-05-03 05:06:30|228.64|225.28|228.71|225.35|228.71|225.35|228.64|225.28|0
1651554420000|2022-05-03 05:07:00|228.64|225.28|228.57|225.21|228.64|225.28|228.57|225.21|0
1651554430000|2022-05-03 05:07:10|228.5|225.14|228.5|225.14|228.57|225.21|228.5|225.14|0
1651554440000|2022-05-03 05:07:20|228.29|224.93|228.57|225.21|228.57|225.21|228.29|224.93|0
1651554450000|2022-05-03 05:07:30|228.64|225.28|228.64|225.28|228.64|225.28|228.64|225.28|0
1651554460000|2022-05-03 05:07:40|228.7|225.34|228.7|225.34|228.7|225.34|228.7|225.34|0
1651554470000|2022-05-03 05:07:50|228.57|225.21|228.57|225.21|228.57|225.21|228.57|225.21|0
1651554480000|2022-05-03 05:08:00|228.43|225.07|228.29|224.93|228.43|225.07|228.29|224.93|0
1651554490000|2022-05-03 05:08:10|228.15|224.79|228.29|224.93|228.29|224.93|228.15|224.79|0
1651554500000|2022-05-03 05:08:20|228.36|225|228.15|224.79|228.36|225|228.15|224.79|0
1651554510000|2022-05-03 05:08:30|228.36|225|228.43|225.07|228.57|225.21|228.36|225|0
1651554520000|2022-05-03 05:08:40|228.36|225|228.36|225|228.36|225|228.36|225|0
1651554530000|2022-05-03 05:08:50|228.29|224.93|228.29|224.93|228.29|224.93|228.22|224.86|0
1651554540000|2022-05-03 05:09:00|228.22|224.86|228.43|225.07|228.43|225.07|228.22|224.86|0
1651554550000|2022-05-03 05:09:10|228.36|225|228.43|225.07|228.43|225.07|228.36|225|0
1651554570000|2022-05-03 05:09:30|228.29|224.93|228.29|224.93|228.36|225|228.29|224.93|0
1651554580000|2022-05-03 05:09:40|228.43|225.07|228.29|224.93|228.43|225.07|228.29|224.93|0
1651554590000|2022-05-03 05:09:50|228.15|224.79|228.01|224.65|228.22|224.86|228.01|224.65|0
1651554600000|2022-05-03 05:10:00|228.08|224.72|228.08|224.72|228.08|224.72|228.08|224.72|0
1651554610000|2022-05-03 05:10:10|228.01|224.65|228.15|224.79|228.22|224.86|228.01|224.65|0
1651554620000|2022-05-03 05:10:20|228.08|224.72|228.08|224.72|228.08|224.72|228.01|224.65|0
1651554630000|2022-05-03 05:10:30|228.01|224.65|228.01|224.65|228.01|224.65|228.01|224.65|0
1651554640000|2022-05-03 05:10:40|227.95|224.59|228.01|224.65|228.08|224.72|227.95|224.59|0
1651554650000|2022-05-03 05:10:50|227.87|224.51|227.87|224.51|227.87|224.51|227.87|224.51|0
1651554660000|2022-05-03 05:11:00|227.95|224.59|228.01|224.65|228.01|224.65|227.95|224.59|0
1651554670000|2022-05-03 05:11:10|227.95|224.59|228.01|224.65|228.01|224.65|227.95|224.59|0
1651554690000|2022-05-03 05:11:30|227.87|224.51|227.74|224.38|227.87|224.51|227.74|224.38|0
1651554700000|2022-05-03 05:11:40|227.46|224.1|227.6|224.24|227.6|224.24|227.46|224.1|0
1651554710000|2022-05-03 05:11:50|227.53|224.17|227.6|224.24|227.6|224.24|227.53|224.17|0
1651554720000|2022-05-03 05:12:00|227.67|224.31|227.67|224.31|227.67|224.31|227.67|224.31|0
1651554730000|2022-05-03 05:12:10|227.73|224.37|227.87|224.51|227.87|224.51|227.73|224.37|0
1651554740000|2022-05-03 05:12:20|227.94|224.58|227.87|224.51|227.94|224.58|227.87|224.51|0
1651554760000|2022-05-03 05:12:40|227.73|224.37|227.73|224.37|227.73|224.37|227.73|224.37|0
1651554800000|2022-05-03 05:13:20|227.6|224.24|227.46|224.1|227.6|224.24|227.46|224.1|0
1651554810000|2022-05-03 05:13:30|227.32|223.96|227.39|224.03|227.39|224.03|227.32|223.96|0
1651554820000|2022-05-03 05:13:40|227.46|224.1|227.32|223.96|227.46|224.1|227.32|223.96|0
1651554830000|2022-05-03 05:13:50|227.18|223.82|226.77|223.41|227.18|223.82|226.77|223.41|0
1651554840000|2022-05-03 05:14:00|226.91|223.55|226.84|223.48|226.91|223.55|226.84|223.48|0
1651554850000|2022-05-03 05:14:10|226.91|223.55|226.91|223.55|226.91|223.55|226.91|223.55|0
1651554860000|2022-05-03 05:14:20|226.77|223.41|226.63|223.27|226.77|223.41|226.63|223.27|0
1651554870000|2022-05-03 05:14:30|226.5|223.14|227.12|223.76|227.25|223.89|226.5|223.14|0
1651554880000|2022-05-03 05:14:40|227.04|223.68|227.04|223.68|227.04|223.68|226.98|223.62|0
1651554890000|2022-05-03 05:14:50|226.98|223.62|226.91|223.55|226.98|223.62|226.91|223.55|0
1651554900000|2022-05-03 05:15:00|226.77|223.41|226.57|223.21|226.77|223.41|226.49|223.13|0
1651554910000|2022-05-03 05:15:10|226.63|223.27|226.63|223.27|226.63|223.27|226.49|223.13|0
1651554920000|2022-05-03 05:15:20|226.49|223.13|226.36|223|226.49|223.13|226.22|222.86|0
1651554930000|2022-05-03 05:15:30|226.57|223.21|226.77|223.41|226.77|223.41|226.57|223.21|0
1651554940000|2022-05-03 05:15:40|226.84|223.48|227.04|223.68|227.04|223.68|226.84|223.48|0
1651554950000|2022-05-03 05:15:50|227.32|223.96|227.25|223.89|227.39|224.03|227.18|223.82|0
1651554960000|2022-05-03 05:16:00|227.18|223.82|226.91|223.55|227.18|223.82|226.91|223.55|0
1651554970000|2022-05-03 05:16:10|226.84|223.48|226.77|223.41|226.91|223.55|226.77|223.41|0
1651554980000|2022-05-03 05:16:20|226.63|223.27|226.36|223|226.63|223.27|226.36|223|0
1651554990000|2022-05-03 05:16:30|226.22|222.86|226.36|223|226.43|223.07|226.22|222.86|0
1651555000000|2022-05-03 05:16:40|226.22|222.86|225.81|222.45|226.22|222.86|225.81|222.45|0
1651555010000|2022-05-03 05:16:50|225.94|222.58|226.02|222.66|226.02|222.66|225.94|222.58|0
1651555020000|2022-05-03 05:17:00|225.94|222.58|225.67|222.31|225.94|222.58|225.67|222.31|0
1651555030000|2022-05-03 05:17:10|225.74|222.38|225.67|222.31|225.74|222.38|225.67|222.31|0
1651555040000|2022-05-03 05:17:20|226.36|223|226.08|222.72|226.36|223|226.08|222.72|0
1651555050000|2022-05-03 05:17:30|225.67|222.31|225.88|222.52|225.88|222.52|225.67|222.31|0
1651555060000|2022-05-03 05:17:40|226.22|222.86|226.08|222.72|226.36|223|226.08|222.72|0
1651555070000|2022-05-03 05:17:50|226.22|222.86|226.08|222.72|226.22|222.86|226.08|222.72|0
1651555080000|2022-05-03 05:18:00|226.15|222.79|225.94|222.58|226.15|222.79|225.94|222.58|0
1651555090000|2022-05-03 05:18:10|226.08|222.72|226.08|222.72|226.22|222.86|226.08|222.72|0
1651555100000|2022-05-03 05:18:20|226.15|222.79|226.22|222.86|226.22|222.86|226.15|222.79|0
1651555110000|2022-05-03 05:18:30|226.29|222.93|226.35|222.99|226.35|222.99|226.29|222.93|0
1651555120000|2022-05-03 05:18:40|226.29|222.93|226.15|222.79|226.35|222.99|226.15|222.79|0
1651555130000|2022-05-03 05:18:50|226.08|222.72|226.08|222.72|226.08|222.72|226.08|222.72|0
1651555140000|2022-05-03 05:19:00|226.01|222.65|225.94|222.58|226.08|222.72|225.94|222.58|0
1651555150000|2022-05-03 05:19:10|225.88|222.52|225.94|222.58|225.94|222.58|225.88|222.52|0
1651555160000|2022-05-03 05:19:20|225.88|222.52|225.94|222.58|225.94|222.58|225.88|222.52|0
1651555170000|2022-05-03 05:19:30|225.81|222.45|225.94|222.58|225.94|222.58|225.81|222.45|0
1651555180000|2022-05-03 05:19:40|226.01|222.65|226.01|222.65|226.01|222.65|226.01|222.65|0
1651555190000|2022-05-03 05:19:50|226.08|222.72|226.08|222.72|226.15|222.79|226.08|222.72|0
1651555200000|2022-05-03 05:20:00|226.15|222.79|226.08|222.72|226.15|222.79|226.08|222.72|0
1651555210000|2022-05-03 05:20:10|226.22|222.86|226.76|223.4|226.76|223.4|226.22|222.86|0
1651555220000|2022-05-03 05:20:20|226.63|223.27|226.76|223.4|226.76|223.4|226.63|223.27|0
1651555230000|2022-05-03 05:20:30|226.63|223.27|226.63|223.27|226.63|223.27|226.63|223.27|0
1651555250000|2022-05-03 05:20:50|226.49|223.13|226.56|223.2|226.56|223.2|226.49|223.13|0
1651555260000|2022-05-03 05:21:00|226.63|223.27|226.63|223.27|226.63|223.27|226.63|223.27|0
1651555270000|2022-05-03 05:21:10|226.56|223.2|226.56|223.2|226.56|223.2|226.56|223.2|0
1651555280000|2022-05-03 05:21:20|226.63|223.27|226.63|223.27|226.63|223.27|226.63|223.27|0
1651555300000|2022-05-03 05:21:40|226.7|223.34|226.7|223.34|226.7|223.34|226.63|223.27|0
1651555310000|2022-05-03 05:21:50|226.63|223.27|226.63|223.27|226.63|223.27|226.63|223.27|0
1651555320000|2022-05-03 05:22:00|226.7|223.34|226.76|223.4|226.76|223.4|226.7|223.34|0
1651555330000|2022-05-03 05:22:10|226.9|223.54|226.76|223.4|226.9|223.54|226.76|223.4|0
1651555350000|2022-05-03 05:22:30|226.63|223.27|226.63|223.27|226.63|223.27|226.63|223.27|0
1651555360000|2022-05-03 05:22:40|226.49|223.13|226.49|223.13|226.49|223.13|226.35|222.99|0
1651555370000|2022-05-03 05:22:50|226.63|223.27|226.63|223.27|226.63|223.27|226.63|223.27|0
1651555380000|2022-05-03 05:23:00|226.76|223.4|226.63|223.27|226.76|223.4|226.63|223.27|0
1651555390000|2022-05-03 05:23:10|226.7|223.34|226.76|223.4|226.76|223.4|226.7|223.34|0
1651555400000|2022-05-03 05:23:20|226.7|223.34|226.62|223.26|226.76|223.4|226.62|223.26|0
1651555410000|2022-05-03 05:23:30|226.7|223.34|226.42|223.06|226.7|223.34|226.42|223.06|0
1651555420000|2022-05-03 05:23:40|226.49|223.13|226.49|223.13|226.49|223.13|226.35|222.99|0
1651555430000|2022-05-03 05:23:50|226.42|223.06|226.49|223.13|226.49|223.13|226.42|223.06|0
1651555450000|2022-05-03 05:24:10|226.42|223.06|226.49|223.13|226.49|223.13|226.42|223.06|0
1651555460000|2022-05-03 05:24:20|226.56|223.2|226.49|223.13|226.56|223.2|226.49|223.13|0
1651555470000|2022-05-03 05:24:30|226.35|222.99|226.35|222.99|226.42|223.06|226.35|222.99|0
1651555480000|2022-05-03 05:24:40|226.49|223.13|226.35|222.99|226.49|223.13|226.35|222.99|0
1651555490000|2022-05-03 05:24:50|226.21|222.85|226.35|222.99|226.49|223.13|226.21|222.85|0
1651555500000|2022-05-03 05:25:00|226.21|222.85|226.49|223.13|226.49|223.13|226.21|222.85|0
1651555510000|2022-05-03 05:25:10|226.35|222.99|226.21|222.85|226.35|222.99|226.21|222.85|0
1651555520000|2022-05-03 05:25:20|226.35|222.99|226.35|222.99|226.35|222.99|226.21|222.85|0
1651555530000|2022-05-03 05:25:30|226.28|222.92|226.35|222.99|226.35|222.99|226.21|222.85|0
1651555550000|2022-05-03 05:25:50|226.49|223.13|226.49|223.13|226.49|223.13|226.49|223.13|0
1651555580000|2022-05-03 05:26:20|226.56|223.2|226.56|223.2|226.62|223.26|226.56|223.2|0
1651555590000|2022-05-03 05:26:30|226.48|223.12|226.62|223.26|226.62|223.26|226.48|223.12|0
1651555600000|2022-05-03 05:26:40|226.48|223.12|226.48|223.12|226.48|223.12|226.48|223.12|0
1651555620000|2022-05-03 05:27:00|226.56|223.2|226.56|223.2|226.56|223.2|226.56|223.2|0
1651555630000|2022-05-03 05:27:10|226.62|223.26|226.48|223.12|226.62|223.26|226.48|223.12|0
1651555640000|2022-05-03 05:27:20|226.62|223.26|226.62|223.26|226.62|223.26|226.62|223.26|0
1651555650000|2022-05-03 05:27:30|226.76|223.4|226.76|223.4|226.76|223.4|226.76|223.4|0
1651555660000|2022-05-03 05:27:40|226.9|223.54|226.9|223.54|226.9|223.54|226.9|223.54|0
1651555670000|2022-05-03 05:27:50|226.97|223.61|226.83|223.47|226.97|223.61|226.83|223.47|0
1651555680000|2022-05-03 05:28:00|226.9|223.54|226.9|223.54|227.03|223.67|226.9|223.54|0
1651555700000|2022-05-03 05:28:20|227.03|223.67|227.03|223.67|227.03|223.67|227.03|223.67|0
1651555710000|2022-05-03 05:28:30|226.97|223.61|226.9|223.54|226.97|223.61|226.9|223.54|0
1651555720000|2022-05-03 05:28:40|226.76|223.4|226.62|223.26|226.76|223.4|226.62|223.26|0
1651555730000|2022-05-03 05:28:50|226.21|222.85|226.21|222.85|226.21|222.85|226.21|222.85|0
1651555740000|2022-05-03 05:29:00|226.35|222.99|226.48|223.12|226.48|223.12|226.35|222.99|0
1651555750000|2022-05-03 05:29:10|226.42|223.06|226.21|222.85|226.42|223.06|226.21|222.85|0
1651555780000|2022-05-03 05:29:40|226.14|222.78|226.34|222.98|226.34|222.98|226.14|222.78|0
1651555790000|2022-05-03 05:29:50|226.21|222.85|226.14|222.78|226.21|222.85|226.14|222.78|0
1651555800000|2022-05-03 05:30:00|226.21|222.85|226.21|222.85|226.28|222.92|226.21|222.85|0
1651555810000|2022-05-03 05:30:10|226.34|222.98|226.42|223.06|226.42|223.06|226.34|222.98|0
1651555820000|2022-05-03 05:30:20|226.34|222.98|226.21|222.85|226.34|222.98|226.21|222.85|0
1651555830000|2022-05-03 05:30:30|226.34|222.98|226.55|223.19|226.62|223.26|226.34|222.98|0
1651555840000|2022-05-03 05:30:40|226.62|223.26|226.62|223.26|226.62|223.26|226.62|223.26|0
1651555850000|2022-05-03 05:30:50|226.76|223.4|226.76|223.4|226.76|223.4|226.76|223.4|0
1651555860000|2022-05-03 05:31:00|226.62|223.26|226.62|223.26|226.62|223.26|226.62|223.26|0
1651555870000|2022-05-03 05:31:10|226.55|223.19|226.48|223.12|226.55|223.19|226.48|223.12|0
1651555880000|2022-05-03 05:31:20|226.62|223.26|226.62|223.26|226.62|223.26|226.62|223.26|0
1651555890000|2022-05-03 05:31:30|226.76|223.4|226.62|223.26|226.76|223.4|226.62|223.26|0
1651555910000|2022-05-03 05:31:50|226.76|223.4|226.89|223.53|226.89|223.53|226.69|223.33|0
1651555930000|2022-05-03 05:32:10|226.75|223.39|226.75|223.39|226.75|223.39|226.69|223.33|0
1651555940000|2022-05-03 05:32:20|226.69|223.33|226.62|223.26|226.75|223.39|226.62|223.26|0
1651555950000|2022-05-03 05:32:30|226.55|223.19|226.62|223.26|226.62|223.26|226.55|223.19|0
1651555960000|2022-05-03 05:32:40|226.55|223.19|226.89|223.53|226.89|223.53|226.55|223.19|0
1651555970000|2022-05-03 05:32:50|227.03|223.67|226.96|223.6|227.03|223.67|226.96|223.6|0
1651555980000|2022-05-03 05:33:00|226.89|223.53|226.89|223.53|226.89|223.53|226.89|223.53|0
1651555990000|2022-05-03 05:33:10|226.96|223.6|227.17|223.81|227.17|223.81|226.96|223.6|0
1651556000000|2022-05-03 05:33:20|227.3|223.94|227.17|223.81|227.3|223.94|227.17|223.81|0
1651556010000|2022-05-03 05:33:30|227.38|224.02|227.44|224.08|227.44|224.08|227.38|224.02|0
1651556020000|2022-05-03 05:33:40|227.58|224.22|227.44|224.08|227.58|224.22|227.38|224.02|0
1651556030000|2022-05-03 05:33:50|227.38|224.02|227.3|223.94|227.44|224.08|227.3|223.94|0
1651556040000|2022-05-03 05:34:00|227.24|223.88|227.24|223.88|227.24|223.88|227.24|223.88|0
1651556050000|2022-05-03 05:34:10|226.89|223.53|226.48|223.12|226.89|223.53|226.48|223.12|0
1651556060000|2022-05-03 05:34:20|226.41|223.05|226.55|223.19|226.55|223.19|226.2|222.84|0
1651556070000|2022-05-03 05:34:30|226.62|223.26|226.62|223.26|226.62|223.26|226.62|223.26|0
1651556080000|2022-05-03 05:34:40|226.48|223.12|226.48|223.12|226.48|223.12|226.48|223.12|0
1651556090000|2022-05-03 05:34:50|226.62|223.26|226.48|223.12|226.62|223.26|226.48|223.12|0
1651556100000|2022-05-03 05:35:00|226.62|223.26|226.69|223.33|226.75|223.39|226.62|223.26|0
1651556110000|2022-05-03 05:35:10|226.61|223.25|226.48|223.12|226.61|223.25|226.48|223.12|0
1651556130000|2022-05-03 05:35:30|226.55|223.19|226.55|223.19|226.61|223.25|226.55|223.19|0
1651556140000|2022-05-03 05:35:40|226.48|223.12|226.41|223.05|226.61|223.25|226.41|223.05|0
1651556150000|2022-05-03 05:35:50|226.48|223.12|226.2|222.84|226.48|223.12|226.2|222.84|0
1651556160000|2022-05-03 05:36:00|226.07|222.71|226.07|222.71|226.07|222.71|226.07|222.71|0
1651556170000|2022-05-03 05:36:10|225.79|222.43|226.2|222.84|226.2|222.84|225.79|222.43|0
1651556190000|2022-05-03 05:36:30|226.06|222.7|226.2|222.84|226.2|222.84|226.06|222.7|0
1651556200000|2022-05-03 05:36:40|226.14|222.78|226.14|222.78|226.14|222.78|226.14|222.78|0
1651556210000|2022-05-03 05:36:50|226.2|222.84|226.06|222.7|226.2|222.84|226.06|222.7|0
1651556220000|2022-05-03 05:37:00|226.34|222.98|227.03|223.67|227.03|223.67|226.34|222.98|0
1651556230000|2022-05-03 05:37:10|226.82|223.46|226.89|223.53|226.89|223.53|226.82|223.46|0
1651556240000|2022-05-03 05:37:20|226.96|223.6|227.03|223.67|227.03|223.67|226.96|223.6|0
1651556250000|2022-05-03 05:37:30|226.89|223.53|226.61|223.25|226.89|223.53|226.61|223.25|0
1651556260000|2022-05-03 05:37:40|226.68|223.32|226.61|223.25|226.68|223.32|226.61|223.25|0
1651556280000|2022-05-03 05:38:00|226.48|223.12|226.48|223.12|226.48|223.12|226.48|223.12|0
1651556290000|2022-05-03 05:38:10|226.41|223.05|226.55|223.19|226.55|223.19|226.34|222.98|0
1651556300000|2022-05-03 05:38:20|226.47|223.11|226.47|223.11|226.47|223.11|226.47|223.11|0
1651556320000|2022-05-03 05:38:40|226.34|222.98|226.34|222.98|226.34|222.98|226.34|222.98|0
1651556330000|2022-05-03 05:38:50|226.2|222.84|226.2|222.84|226.2|222.84|226.2|222.84|0
1651556350000|2022-05-03 05:39:10|226.47|223.11|226.47|223.11|226.47|223.11|226.47|223.11|0
1651556360000|2022-05-03 05:39:20|226.34|222.98|226.47|223.11|226.47|223.11|226.34|222.98|0
1651556370000|2022-05-03 05:39:30|226.41|223.05|226.47|223.11|226.47|223.11|226.41|223.05|0
1651556420000|2022-05-03 05:40:20|226.34|222.98|226.34|222.98|226.34|222.98|226.2|222.84|0
1651556430000|2022-05-03 05:40:30|226.2|222.84|226.2|222.84|226.2|222.84|226.2|222.84|0
1651556440000|2022-05-03 05:40:40|226.34|222.98|226.34|222.98|226.34|222.98|226.27|222.91|0
1651556460000|2022-05-03 05:41:00|226.61|223.25|226.61|223.25|226.61|223.25|226.61|223.25|0
1651556470000|2022-05-03 05:41:10|226.54|223.18|226.47|223.11|226.54|223.18|226.47|223.11|0
1651556480000|2022-05-03 05:41:20|226.41|223.05|226.47|223.11|226.47|223.11|226.41|223.05|0
1651556500000|2022-05-03 05:41:40|226.61|223.25|226.75|223.39|226.75|223.39|226.54|223.18|0
1651556520000|2022-05-03 05:42:00|226.88|223.52|226.88|223.52|226.88|223.52|226.75|223.39|0
1651556530000|2022-05-03 05:42:10|226.75|223.39|226.75|223.39|226.75|223.39|226.75|223.39|0
1651556540000|2022-05-03 05:42:20|226.68|223.32|226.61|223.25|226.68|223.32|226.61|223.25|0
1651556550000|2022-05-03 05:42:30|226.54|223.18|226.54|223.18|226.54|223.18|226.54|223.18|0
1651556560000|2022-05-03 05:42:40|226.47|223.11|226.54|223.18|226.54|223.18|226.47|223.11|0
1651556570000|2022-05-03 05:42:50|226.61|223.25|226.68|223.32|226.68|223.32|226.61|223.25|0
1651556580000|2022-05-03 05:43:00|226.75|223.39|226.61|223.25|226.75|223.39|226.61|223.25|0
1651556590000|2022-05-03 05:43:10|226.47|223.11|226.68|223.32|226.68|223.32|226.47|223.11|0
1651556600000|2022-05-03 05:43:20|226.61|223.25|226.61|223.25|226.61|223.25|226.61|223.25|0
1651556610000|2022-05-03 05:43:30|226.54|223.18|226.54|223.18|226.54|223.18|226.54|223.18|0
1651556620000|2022-05-03 05:43:40|226.61|223.25|226.61|223.25|226.61|223.25|226.54|223.18|0
1651556630000|2022-05-03 05:43:50|226.54|223.18|226.47|223.11|226.54|223.18|226.47|223.11|0
1651556640000|2022-05-03 05:44:00|226.61|223.25|226.61|223.25|226.61|223.25|226.61|223.25|0
1651556650000|2022-05-03 05:44:10|226.54|223.18|226.54|223.18|226.61|223.25|226.54|223.18|0
1651556660000|2022-05-03 05:44:20|226.61|223.25|226.61|223.25|226.61|223.25|226.47|223.11|0
1651556670000|2022-05-03 05:44:30|226.54|223.18|226.82|223.46|226.82|223.46|226.54|223.18|0
1651556680000|2022-05-03 05:44:40|226.88|223.52|226.82|223.46|226.88|223.52|226.82|223.46|0
1651556690000|2022-05-03 05:44:50|226.88|223.52|227.16|223.8|227.16|223.8|226.88|223.52|0
1651556700000|2022-05-03 05:45:00|227.29|223.93|227.5|224.14|227.5|224.14|227.29|223.93|0
1651556710000|2022-05-03 05:45:10|227.43|224.07|227.5|224.14|227.5|224.14|227.43|224.07|0
1651556720000|2022-05-03 05:45:20|227.57|224.21|227.43|224.07|227.57|224.21|227.43|224.07|0
1651556730000|2022-05-03 05:45:30|227.57|224.21|227.57|224.21|227.57|224.21|227.43|224.07|0
1651556740000|2022-05-03 05:45:40|227.64|224.28|227.5|224.14|227.71|224.35|227.5|224.14|0
1651556750000|2022-05-03 05:45:50|227.43|224.07|227.57|224.21|227.57|224.21|227.43|224.07|0
1651556760000|2022-05-03 05:46:00|227.64|224.28|228.12|224.76|228.12|224.76|227.64|224.28|0
1651556770000|2022-05-03 05:46:10|227.98|224.62|227.92|224.56|227.98|224.62|227.92|224.56|0
1651556780000|2022-05-03 05:46:20|227.84|224.48|227.78|224.42|227.84|224.48|227.78|224.42|0
1651556790000|2022-05-03 05:46:30|227.84|224.48|227.84|224.48|227.92|224.56|227.84|224.48|0
1651556800000|2022-05-03 05:46:40|227.71|224.35|227.84|224.48|227.84|224.48|227.71|224.35|0
1651556810000|2022-05-03 05:46:50|227.92|224.56|227.84|224.48|227.92|224.56|227.84|224.48|0
1651556820000|2022-05-03 05:47:00|227.98|224.62|227.98|224.62|227.98|224.62|227.98|224.62|0
1651556830000|2022-05-03 05:47:10|228.12|224.76|228.26|224.9|228.26|224.9|228.12|224.76|0
1651556840000|2022-05-03 05:47:20|228.19|224.83|228.19|224.83|228.19|224.83|228.19|224.83|0
1651556850000|2022-05-03 05:47:30|228.26|224.9|228.12|224.76|228.26|224.9|228.12|224.76|0
1651556860000|2022-05-03 05:47:40|228.19|224.83|228.26|224.9|228.26|224.9|228.19|224.83|0
1651556870000|2022-05-03 05:47:50|228.12|224.76|228.19|224.83|228.19|224.83|228.12|224.76|0
1651556880000|2022-05-03 05:48:00|228.33|224.97|228.19|224.83|228.33|224.97|228.19|224.83|0
1651556890000|2022-05-03 05:48:10|228.26|224.9|228.39|225.03|228.39|225.03|228.26|224.9|0
1651556900000|2022-05-03 05:48:20|228.53|225.17|228.81|225.45|228.81|225.45|228.53|225.17|0
1651556910000|2022-05-03 05:48:30|228.95|225.59|229.08|225.72|229.08|225.72|228.95|225.59|0
1651556920000|2022-05-03 05:48:40|229.22|225.86|229.08|225.72|229.36|226|229.08|225.72|0
1651556930000|2022-05-03 05:48:50|228.95|225.59|228.88|225.52|228.95|225.59|228.81|225.45|0
1651556940000|2022-05-03 05:49:00|228.81|225.45|228.6|225.24|228.81|225.45|228.53|225.17|0
1651556950000|2022-05-03 05:49:10|228.81|225.45|228.81|225.45|228.81|225.45|228.81|225.45|0
1651556960000|2022-05-03 05:49:20|228.95|225.59|228.95|225.59|229.02|225.66|228.95|225.59|0
1651556970000|2022-05-03 05:49:30|228.81|225.45|228.6|225.24|228.81|225.45|228.6|225.24|0
1651556980000|2022-05-03 05:49:40|228.95|225.59|228.67|225.31|228.95|225.59|228.67|225.31|0
1651556990000|2022-05-03 05:49:50|228.46|225.1|228.39|225.03|228.53|225.17|228.39|225.03|0
1651557000000|2022-05-03 05:50:00|228.67|225.31|228.46|225.1|228.67|225.31|228.46|225.1|0
1651557010000|2022-05-03 05:50:10|228.53|225.17|228.25|224.89|228.53|225.17|228.25|224.89|0
1651557020000|2022-05-03 05:50:20|228.19|224.83|228.25|224.89|228.25|224.89|228.19|224.83|0
1651557030000|2022-05-03 05:50:30|228.33|224.97|228.25|224.89|228.39|225.03|228.25|224.89|0
1651557040000|2022-05-03 05:50:40|228.39|225.03|228.33|224.97|228.39|225.03|228.33|224.97|0
1651557050000|2022-05-03 05:50:50|228.25|224.89|228.05|224.69|228.25|224.89|227.98|224.62|0
1651557060000|2022-05-03 05:51:00|228.12|224.76|228.12|224.76|228.12|224.76|228.12|224.76|0
1651557080000|2022-05-03 05:51:20|227.98|224.62|227.56|224.2|227.98|224.62|227.56|224.2|0
1651557090000|2022-05-03 05:51:30|227.43|224.07|227.29|223.93|227.43|224.07|227.29|223.93|0
1651557100000|2022-05-03 05:51:40|227.36|224|227.29|223.93|227.36|224|227.29|223.93|0
1651557110000|2022-05-03 05:51:50|227.22|223.86|227.01|223.65|227.22|223.86|227.01|223.65|0
1651557120000|2022-05-03 05:52:00|227.08|223.72|227.01|223.65|227.08|223.72|227.01|223.65|0
1651557130000|2022-05-03 05:52:10|227.15|223.79|227.15|223.79|227.15|223.79|227.15|223.79|0
1651557140000|2022-05-03 05:52:20|227.29|223.93|227.29|223.93|227.29|223.93|227.29|223.93|0
1651557150000|2022-05-03 05:52:30|227.43|224.07|227.56|224.2|227.56|224.2|227.43|224.07|0
1651557170000|2022-05-03 05:52:50|227.7|224.34|227.7|224.34|227.7|224.34|227.7|224.34|0
1651557180000|2022-05-03 05:53:00|227.77|224.41|227.7|224.34|227.84|224.48|227.7|224.34|0
1651557190000|2022-05-03 05:53:10|227.56|224.2|227.56|224.2|227.63|224.27|227.56|224.2|0
1651557200000|2022-05-03 05:53:20|227.42|224.06|227.36|224|227.42|224.06|227.36|224|0
1651557210000|2022-05-03 05:53:30|227.29|223.93|227.01|223.65|227.29|223.93|227.01|223.65|0
1651557230000|2022-05-03 05:53:50|227.15|223.79|227.01|223.65|227.15|223.79|227.01|223.65|0
1651557240000|2022-05-03 05:54:00|226.95|223.59|227.01|223.65|227.01|223.65|226.95|223.59|0
1651557250000|2022-05-03 05:54:10|226.95|223.59|226.95|223.59|226.95|223.59|226.95|223.59|0
1651557260000|2022-05-03 05:54:20|227.01|223.65|227.08|223.72|227.15|223.79|227.01|223.65|0
1651557270000|2022-05-03 05:54:30|227.01|223.65|227.15|223.79|227.15|223.79|227.01|223.65|0
1651557280000|2022-05-03 05:54:40|227.29|223.93|227.29|223.93|227.29|223.93|227.29|223.93|0
1651557290000|2022-05-03 05:54:50|227.36|224|227.36|224|227.56|224.2|227.36|224|0
1651557300000|2022-05-03 05:55:00|227.42|224.06|227.49|224.13|227.49|224.13|227.29|223.93|0
1651557310000|2022-05-03 05:55:10|227.56|224.2|227.42|224.06|227.56|224.2|227.29|223.93|0
1651557320000|2022-05-03 05:55:20|227.49|224.13|227.49|224.13|227.49|224.13|227.49|224.13|0
1651557330000|2022-05-03 05:55:30|227.42|224.06|227.56|224.2|227.56|224.2|227.42|224.06|0
1651557340000|2022-05-03 05:55:40|227.42|224.06|227.56|224.2|227.56|224.2|227.29|223.93|0
1651557350000|2022-05-03 05:55:50|227.15|223.79|227.28|223.92|227.28|223.92|227.15|223.79|0
1651557360000|2022-05-03 05:56:00|227.56|224.2|227.49|224.13|227.56|224.2|227.49|224.13|0
1651557370000|2022-05-03 05:56:10|227.28|223.92|227.42|224.06|227.42|224.06|227.28|223.92|0
1651557380000|2022-05-03 05:56:20|227.36|224|227.28|223.92|227.36|224|227.28|223.92|0
1651557400000|2022-05-03 05:56:40|227.22|223.86|227.28|223.92|227.36|224|227.22|223.86|0
1651557410000|2022-05-03 05:56:50|227.36|224|227.28|223.92|227.36|224|227.22|223.86|0
1651557420000|2022-05-03 05:57:00|227.22|223.86|227.28|223.92|227.28|223.92|227.22|223.86|0
1651557430000|2022-05-03 05:57:10|227.15|223.79|227.42|224.06|227.42|224.06|227.15|223.79|0
1651557440000|2022-05-03 05:57:20|227.28|223.92|227.28|223.92|227.42|224.06|227.28|223.92|0
1651557450000|2022-05-03 05:57:30|227.36|224|226.68|223.32|227.42|224.06|226.68|223.32|0
1651557460000|2022-05-03 05:57:40|226.54|223.18|227.42|224.06|227.42|224.06|226.54|223.18|0
1651557470000|2022-05-03 05:57:50|227.35|223.99|228.16|224.8|228.16|224.8|227.35|223.99|0
1651557480000|2022-05-03 05:58:00|228.3|224.94|228.3|224.94|228.3|224.94|228.3|224.94|0
1651557490000|2022-05-03 05:58:10|228.57|225.21|228.57|225.21|228.57|225.21|228.57|225.21|0
1651557500000|2022-05-03 05:58:20|228.64|225.28|228.71|225.35|228.71|225.35|228.64|225.28|0
1651557510000|2022-05-03 05:58:30|228.64|225.28|228.43|225.07|228.71|225.35|228.43|225.07|0
1651557540000|2022-05-03 05:59:00|228.57|225.21|228.16|224.8|228.57|225.21|228.16|224.8|0
1651557550000|2022-05-03 05:59:10|228.3|224.94|228.3|224.94|228.3|224.94|228.23|224.87|0
1651557560000|2022-05-03 05:59:20|228.16|224.8|228.02|224.66|228.16|224.8|228.02|224.66|0
1651557570000|2022-05-03 05:59:30|228.16|224.8|228.16|224.8|228.16|224.8|228.16|224.8|0
1651557590000|2022-05-03 05:59:50|228.3|224.94|228.3|224.94|228.3|224.94|228.23|224.87|0
1651557600000|2022-05-03 06:00:00|228.57|225.21|228.78|225.42|228.78|225.42|228.57|225.21|0
1651557610000|2022-05-03 06:00:10|229.19|225.83|228.98|225.62|229.4|226.04|228.98|225.62|0
1651557620000|2022-05-03 06:00:20|229.12|225.76|229.12|225.76|229.26|225.9|229.12|225.76|0
1651557630000|2022-05-03 06:00:30|229.06|225.7|228.71|225.35|229.06|225.7|228.71|225.35|0
1651557640000|2022-05-03 06:00:40|228.23|224.87|228.23|224.87|228.23|224.87|228.09|224.73|0
1651557650000|2022-05-03 06:00:50|228.3|224.94|228.71|225.35|228.71|225.35|228.3|224.94|0
1651557660000|2022-05-03 06:01:00|228.85|225.49|229.54|226.18|229.54|226.18|228.85|225.49|0
1651557670000|2022-05-03 06:01:10|229.4|226.04|229.4|226.04|229.4|226.04|229.26|225.9|0
1651557680000|2022-05-03 06:01:20|229.33|225.97|229.26|225.9|229.33|225.97|229.26|225.9|0
1651557690000|2022-05-03 06:01:30|229.33|225.97|229.4|226.04|229.4|226.04|229.26|225.9|0
1651557700000|2022-05-03 06:01:40|229.33|225.97|228.98|225.62|229.33|225.97|228.98|225.62|0
1651557710000|2022-05-03 06:01:50|228.71|225.35|228.85|225.49|228.85|225.49|228.71|225.35|0
1651557720000|2022-05-03 06:02:00|228.98|225.62|229.19|225.83|229.26|225.9|228.98|225.62|0
1651557730000|2022-05-03 06:02:10|229.4|226.04|229.4|226.04|229.4|226.04|229.4|226.04|0
1651557740000|2022-05-03 06:02:20|229.61|226.25|229.81|226.45|229.81|226.45|229.61|226.25|0
1651557750000|2022-05-03 06:02:30|229.67|226.31|229.53|226.17|229.67|226.31|229.53|226.17|0
1651557760000|2022-05-03 06:02:40|229.61|226.25|229.67|226.31|229.67|226.31|229.61|226.25|0
1651557770000|2022-05-03 06:02:50|229.53|226.17|229.67|226.31|229.81|226.45|229.53|226.17|0
1651557780000|2022-05-03 06:03:00|229.95|226.59|230.85|227.49|230.85|227.49|229.95|226.59|0
1651557790000|2022-05-03 06:03:10|230.78|227.42|231.2|227.84|231.2|227.84|230.78|227.42|0
1651557800000|2022-05-03 06:03:20|231.06|227.7|230.85|227.49|231.06|227.7|230.71|227.35|0
1651557810000|2022-05-03 06:03:30|230.92|227.56|230.78|227.42|230.92|227.56|230.78|227.42|0
1651557820000|2022-05-03 06:03:40|230.99|227.63|230.64|227.28|230.99|227.63|230.64|227.28|0
1651557830000|2022-05-03 06:03:50|230.71|227.35|230.64|227.28|230.78|227.42|230.64|227.28|0
1651557840000|2022-05-03 06:04:00|230.44|227.08|230.44|227.08|230.5|227.14|230.44|227.08|0
1651557850000|2022-05-03 06:04:10|230.36|227|230.57|227.21|230.57|227.21|230.22|226.86|0
1651557860000|2022-05-03 06:04:20|230.99|227.63|231.27|227.91|231.27|227.91|230.92|227.56|0
1651557870000|2022-05-03 06:04:30|231.33|227.97|231.75|228.39|231.75|228.39|231.33|227.97|0
1651557880000|2022-05-03 06:04:40|231.89|228.53|231.89|228.53|231.89|228.53|231.89|228.53|0
1651557890000|2022-05-03 06:04:50|232.03|228.67|232.03|228.67|232.1|228.74|232.03|228.67|0
1651557900000|2022-05-03 06:05:00|232.31|228.95|232.03|228.67|232.31|228.95|232.03|228.67|0
1651557910000|2022-05-03 06:05:10|231.89|228.53|231.75|228.39|231.89|228.53|231.75|228.39|0
1651557920000|2022-05-03 06:05:20|232.03|228.67|231.96|228.6|232.03|228.67|231.96|228.6|0
1651557930000|2022-05-03 06:05:30|231.89|228.53|231.89|228.53|231.89|228.53|231.75|228.39|0
1651557940000|2022-05-03 06:05:40|231.96|228.6|231.89|228.53|231.96|228.6|231.89|228.53|0
1651557950000|2022-05-03 06:05:50|231.75|228.39|231.33|227.97|231.75|228.39|231.33|227.97|0
1651557960000|2022-05-03 06:06:00|231.61|228.25|231.61|228.25|231.61|228.25|231.61|228.25|0
1651557970000|2022-05-03 06:06:10|231.75|228.39|232.03|228.67|232.03|228.67|231.75|228.39|0
1651557980000|2022-05-03 06:06:20|232.1|228.74|232.3|228.94|232.3|228.94|232.03|228.67|0
1651557990000|2022-05-03 06:06:30|232.38|229.02|232.03|228.67|232.38|229.02|232.03|228.67|0
1651558000000|2022-05-03 06:06:40|232.17|228.81|232.44|229.08|232.44|229.08|232.17|228.81|0
1651558010000|2022-05-03 06:06:50|233|229.64|233.14|229.78|233.14|229.78|233|229.64|0
1651558020000|2022-05-03 06:07:00|233.07|229.71|233|229.64|233.07|229.71|233|229.64|0
1651558030000|2022-05-03 06:07:10|233.14|229.78|233.28|229.92|233.28|229.92|233.14|229.78|0
1651558040000|2022-05-03 06:07:20|233.14|229.78|233.14|229.78|233.14|229.78|233.14|229.78|0
1651558050000|2022-05-03 06:07:30|233.07|229.71|232.86|229.5|233.07|229.71|232.86|229.5|0
1651558060000|2022-05-03 06:07:40|232.93|229.57|233|229.64|233|229.64|232.86|229.5|0
1651558070000|2022-05-03 06:07:50|233.07|229.71|233.14|229.78|233.14|229.78|233.07|229.71|0
1651558080000|2022-05-03 06:08:00|233.28|229.92|233.21|229.85|233.28|229.92|233.21|229.85|0
1651558090000|2022-05-03 06:08:10|233.28|229.92|233|229.64|233.28|229.92|233|229.64|0
1651558100000|2022-05-03 06:08:20|232.86|229.5|232.86|229.5|232.86|229.5|232.86|229.5|0
1651558110000|2022-05-03 06:08:30|233|229.64|233|229.64|233|229.64|233|229.64|0
1651558130000|2022-05-03 06:08:50|233.14|229.78|233|229.64|233.14|229.78|233|229.64|0
1651558140000|2022-05-03 06:09:00|232.93|229.57|232.86|229.5|232.93|229.57|232.86|229.5|0
1651558150000|2022-05-03 06:09:10|232.72|229.36|232.44|229.08|232.72|229.36|232.44|229.08|0
1651558160000|2022-05-03 06:09:20|232.72|229.36|232.72|229.36|232.79|229.43|232.72|229.36|0
1651558180000|2022-05-03 06:09:40|233|229.64|233.14|229.78|233.14|229.78|233|229.64|0
1651558190000|2022-05-03 06:09:50|233.28|229.92|233.49|230.13|233.49|230.13|233.28|229.92|0
1651558200000|2022-05-03 06:10:00|233.42|230.06|233|229.64|233.42|230.06|233|229.64|0
1651558210000|2022-05-03 06:10:10|232.86|229.5|232.72|229.36|232.86|229.5|232.72|229.36|0
1651558220000|2022-05-03 06:10:20|232.86|229.5|232.86|229.5|232.86|229.5|232.86|229.5|0
1651558230000|2022-05-03 06:10:30|233|229.64|233.14|229.78|233.14|229.78|233|229.64|0
1651558240000|2022-05-03 06:10:40|233.21|229.85|233.28|229.92|233.28|229.92|233.21|229.85|0
1651558250000|2022-05-03 06:10:50|233.56|230.2|233.56|230.2|233.56|230.2|233.56|230.2|0
1651558260000|2022-05-03 06:11:00|233.42|230.06|233.77|230.41|233.77|230.41|233.42|230.06|0
1651558270000|2022-05-03 06:11:10|233.7|230.34|233.84|230.48|233.84|230.48|233.7|230.34|0
1651558280000|2022-05-03 06:11:20|233.7|230.34|233.7|230.34|233.7|230.34|233.7|230.34|0
1651558290000|2022-05-03 06:11:30|233.56|230.2|233.42|230.06|233.56|230.2|233.42|230.06|0
1651558320000|2022-05-03 06:12:00|233.28|229.92|233.28|229.92|233.28|229.92|233.28|229.92|0
1651558330000|2022-05-03 06:12:10|233.14|229.78|232.72|229.36|233.14|229.78|232.72|229.36|0
1651558340000|2022-05-03 06:12:20|232.58|229.22|232.72|229.36|232.72|229.36|232.58|229.22|0
1651558350000|2022-05-03 06:12:30|232.65|229.29|232.72|229.36|232.72|229.36|232.58|229.22|0
1651558360000|2022-05-03 06:12:40|232.79|229.43|232.79|229.43|232.79|229.43|232.72|229.36|0
1651558370000|2022-05-03 06:12:50|232.86|229.5|232.86|229.5|232.86|229.5|232.86|229.5|0
1651558380000|2022-05-03 06:13:00|233|229.64|233.28|229.92|233.28|229.92|233|229.64|0
1651558390000|2022-05-03 06:13:10|233.41|230.05|233.41|230.05|233.41|230.05|233.35|229.99|0
1651558400000|2022-05-03 06:13:20|233.69|230.33|233.27|229.91|233.69|230.33|233.27|229.91|0
1651558410000|2022-05-03 06:13:30|233|229.64|233.14|229.78|233.14|229.78|233|229.64|0
1651558420000|2022-05-03 06:13:40|233|229.64|233|229.64|233|229.64|232.93|229.57|0
1651558430000|2022-05-03 06:13:50|232.86|229.5|232.72|229.36|232.86|229.5|232.72|229.36|0
1651558440000|2022-05-03 06:14:00|232.86|229.5|232.86|229.5|232.86|229.5|232.86|229.5|0
1651558450000|2022-05-03 06:14:10|233|229.64|232.93|229.57|233|229.64|232.86|229.5|0
1651558460000|2022-05-03 06:14:20|232.72|229.36|232.44|229.08|232.79|229.43|232.44|229.08|0
1651558470000|2022-05-03 06:14:30|232.58|229.22|232.65|229.29|232.72|229.36|232.58|229.22|0
1651558480000|2022-05-03 06:14:40|232.58|229.22|232.72|229.36|232.72|229.36|232.58|229.22|0
1651558490000|2022-05-03 06:14:50|232.86|229.5|232.99|229.63|232.99|229.63|232.86|229.5|0
1651558500000|2022-05-03 06:15:00|232.93|229.57|232.99|229.63|233.13|229.77|232.86|229.5|0
1651558510000|2022-05-03 06:15:10|232.85|229.49|233.27|229.91|233.27|229.91|232.85|229.49|0
1651558520000|2022-05-03 06:15:20|233.13|229.77|233.27|229.91|233.35|229.99|233.13|229.77|0
1651558530000|2022-05-03 06:15:30|233.35|229.99|233.27|229.91|233.35|229.99|233.27|229.91|0
1651558540000|2022-05-03 06:15:40|233.13|229.77|233.69|230.33|233.69|230.33|233.13|229.77|0
1651558550000|2022-05-03 06:15:50|233.83|230.47|233.83|230.47|233.83|230.47|233.83|230.47|0
1651558560000|2022-05-03 06:16:00|233.97|230.61|233.76|230.4|233.97|230.61|233.69|230.33|0
1651558570000|2022-05-03 06:16:10|233.69|230.33|233.41|230.05|233.69|230.33|233.41|230.05|0
1651558580000|2022-05-03 06:16:20|233.35|229.99|233.27|229.91|233.41|230.05|233.27|229.91|0
1651558590000|2022-05-03 06:16:30|233.35|229.99|233.55|230.19|233.55|230.19|233.35|229.99|0
1651558600000|2022-05-03 06:16:40|233.41|230.05|233.55|230.19|233.55|230.19|233.41|230.05|0
1651558610000|2022-05-03 06:16:50|233.69|230.33|233.69|230.33|233.69|230.33|233.69|230.33|0
1651558620000|2022-05-03 06:17:00|233.55|230.19|233.2|229.84|233.55|230.19|233.2|229.84|0
1651558630000|2022-05-03 06:17:10|233.13|229.77|233.13|229.77|233.13|229.77|232.99|229.63|0
1651558640000|2022-05-03 06:17:20|233.27|229.91|233.27|229.91|233.27|229.91|233.27|229.91|0
1651558650000|2022-05-03 06:17:30|233.2|229.84|233.13|229.77|233.2|229.84|233.13|229.77|0
1651558660000|2022-05-03 06:17:40|232.99|229.63|232.57|229.21|232.99|229.63|232.57|229.21|0
1651558670000|2022-05-03 06:17:50|232.43|229.07|232.43|229.07|232.51|229.15|232.43|229.07|0
1651558680000|2022-05-03 06:18:00|232.3|228.94|232.16|228.8|232.3|228.94|232.16|228.8|0
1651558690000|2022-05-03 06:18:10|232.23|228.87|232.29|228.93|232.29|228.93|232.23|228.87|0
1651558700000|2022-05-03 06:18:20|232.02|228.66|232.02|228.66|232.02|228.66|232.02|228.66|0
1651558710000|2022-05-03 06:18:30|231.88|228.52|232.16|228.8|232.16|228.8|231.88|228.52|0
1651558720000|2022-05-03 06:18:40|232.29|228.93|232.16|228.8|232.29|228.93|232.16|228.8|0
1651558730000|2022-05-03 06:18:50|232.02|228.66|232.02|228.66|232.02|228.66|231.95|228.59|0
1651558740000|2022-05-03 06:19:00|231.88|228.52|231.32|227.96|231.88|228.52|231.32|227.96|0
1651558750000|2022-05-03 06:19:10|231.6|228.24|231.53|228.17|231.74|228.38|231.53|228.17|0
1651558760000|2022-05-03 06:19:20|231.6|228.24|231.18|227.82|231.6|228.24|231.18|227.82|0
1651558770000|2022-05-03 06:19:30|231.32|227.96|231.32|227.96|231.32|227.96|231.32|227.96|0
1651558780000|2022-05-03 06:19:40|231.39|228.03|231.74|228.38|231.74|228.38|231.39|228.03|0
1651558790000|2022-05-03 06:19:50|231.88|228.52|231.88|228.52|231.95|228.59|231.88|228.52|0
1651558800000|2022-05-03 06:20:00|231.74|228.38|231.74|228.38|231.74|228.38|231.74|228.38|0
1651558810000|2022-05-03 06:20:10|231.6|228.24|231.32|227.96|231.74|228.38|231.32|227.96|0
1651558820000|2022-05-03 06:20:20|231.46|228.1|231.6|228.24|231.74|228.38|231.46|228.1|0
1651558830000|2022-05-03 06:20:30|231.53|228.17|231.6|228.24|231.6|228.24|231.46|228.1|0
1651558840000|2022-05-03 06:20:40|231.74|228.38|232.01|228.65|232.01|228.65|231.74|228.38|0
1651558850000|2022-05-03 06:20:50|232.23|228.87|232.15|228.79|232.23|228.87|232.15|228.79|0
1651558860000|2022-05-03 06:21:00|232.01|228.65|232.09|228.73|232.09|228.73|232.01|228.65|0
1651558870000|2022-05-03 06:21:10|232.15|228.79|232.43|229.07|232.43|229.07|232.15|228.79|0
1651558880000|2022-05-03 06:21:20|232.57|229.21|232.43|229.07|232.57|229.21|232.43|229.07|0
1651558890000|2022-05-03 06:21:30|232.57|229.21|232.71|229.35|232.71|229.35|232.57|229.21|0
1651558900000|2022-05-03 06:21:40|232.64|229.28|232.43|229.07|232.64|229.28|232.43|229.07|0
1651558910000|2022-05-03 06:21:50|232.29|228.93|232.43|229.07|232.43|229.07|232.29|228.93|0
1651558920000|2022-05-03 06:22:00|232.29|228.93|232.29|228.93|232.29|228.93|232.29|228.93|0
1651558930000|2022-05-03 06:22:10|232.43|229.07|232.71|229.35|232.71|229.35|232.43|229.07|0
1651558940000|2022-05-03 06:22:20|232.57|229.21|232.57|229.21|232.71|229.35|232.57|229.21|0
1651558950000|2022-05-03 06:22:30|232.29|228.93|232.71|229.35|232.71|229.35|232.29|228.93|0
1651558960000|2022-05-03 06:22:40|232.85|229.49|232.78|229.42|232.92|229.56|232.78|229.42|0
1651558970000|2022-05-03 06:22:50|232.71|229.35|232.5|229.14|232.71|229.35|232.5|229.14|0
1651558980000|2022-05-03 06:23:00|232.57|229.21|232.43|229.07|232.57|229.21|232.43|229.07|0
1651558990000|2022-05-03 06:23:10|232.29|228.93|232.29|228.93|232.29|228.93|232.22|228.86|0
1651559000000|2022-05-03 06:23:20|232.15|228.79|232.01|228.65|232.15|228.79|232.01|228.65|0
1651559010000|2022-05-03 06:23:30|231.95|228.59|231.87|228.51|232.01|228.65|231.87|228.51|0
1651559020000|2022-05-03 06:23:40|231.95|228.59|231.46|228.1|231.95|228.59|231.46|228.1|0
1651559030000|2022-05-03 06:23:50|231.59|228.23|231.59|228.23|231.67|228.31|231.59|228.23|0
1651559050000|2022-05-03 06:24:10|231.18|227.82|231.18|227.82|231.18|227.82|231.18|227.82|0
1651559060000|2022-05-03 06:24:20|231.32|227.96|231.46|228.1|231.46|228.1|231.32|227.96|0
1651559070000|2022-05-03 06:24:30|231.04|227.68|231.46|228.1|231.59|228.23|231.04|227.68|0
1651559080000|2022-05-03 06:24:40|231.59|228.23|231.87|228.51|231.87|228.51|231.59|228.23|0
1651559090000|2022-05-03 06:24:50|231.81|228.45|231.81|228.45|231.81|228.45|231.81|228.45|0
1651559100000|2022-05-03 06:25:00|231.73|228.37|231.53|228.17|231.73|228.37|231.53|228.17|0
1651559110000|2022-05-03 06:25:10|231.45|228.09|231.59|228.23|231.59|228.23|231.45|228.09|0
1651559120000|2022-05-03 06:25:20|231.53|228.17|231.59|228.23|231.59|228.23|231.45|228.09|0
1651559130000|2022-05-03 06:25:30|231.53|228.17|231.39|228.03|231.53|228.17|231.39|228.03|0
1651559140000|2022-05-03 06:25:40|231.45|228.09|231.39|228.03|231.45|228.09|231.18|227.82|0
1651559150000|2022-05-03 06:25:50|231.32|227.96|231.39|228.03|231.39|228.03|231.25|227.89|0
1651559160000|2022-05-03 06:26:00|231.73|228.37|231.73|228.37|231.8|228.44|231.67|228.31|0
1651559170000|2022-05-03 06:26:10|231.67|228.31|231.8|228.44|231.8|228.44|231.67|228.31|0
1651559180000|2022-05-03 06:26:20|231.66|228.3|231.73|228.37|231.73|228.37|231.66|228.3|0
1651559190000|2022-05-03 06:26:30|232.01|228.65|231.94|228.58|232.01|228.65|231.94|228.58|0
1651559200000|2022-05-03 06:26:40|232.01|228.65|231.87|228.51|232.01|228.65|231.87|228.51|0
1651559210000|2022-05-03 06:26:50|231.94|228.58|232.71|229.35|232.71|229.35|231.94|228.58|0
1651559220000|2022-05-03 06:27:00|232.36|229|232.29|228.93|232.36|229|232.29|228.93|0
1651559230000|2022-05-03 06:27:10|232.36|229|232.29|228.93|232.43|229.07|232.29|228.93|0
1651559240000|2022-05-03 06:27:20|232.15|228.79|232.43|229.07|232.43|229.07|232.15|228.79|0
1651559250000|2022-05-03 06:27:30|232.57|229.21|232.7|229.34|232.7|229.34|232.57|229.21|0
1651559260000|2022-05-03 06:27:40|232.57|229.21|232.57|229.21|232.7|229.34|232.57|229.21|0
1651559270000|2022-05-03 06:27:50|232.7|229.34|232.43|229.07|232.7|229.34|232.43|229.07|0
1651559280000|2022-05-03 06:28:00|232.5|229.14|232.43|229.07|232.5|229.14|232.43|229.07|0
1651559290000|2022-05-03 06:28:10|232.5|229.14|232.36|229|232.5|229.14|232.36|229|0
1651559300000|2022-05-03 06:28:20|232.43|229.07|232.56|229.2|232.56|229.2|232.43|229.07|0
1651559310000|2022-05-03 06:28:30|232.7|229.34|232.64|229.28|232.84|229.48|232.64|229.28|0
1651559320000|2022-05-03 06:28:40|232.56|229.2|232.5|229.14|232.56|229.2|232.5|229.14|0
1651559330000|2022-05-03 06:28:50|232.43|229.07|232.36|229|232.43|229.07|232.36|229|0
1651559340000|2022-05-03 06:29:00|232.29|228.93|232.56|229.2|232.56|229.2|232.29|228.93|0
1651559350000|2022-05-03 06:29:10|232.64|229.28|232.42|229.06|232.64|229.28|232.42|229.06|0
1651559360000|2022-05-03 06:29:20|232.29|228.93|232.01|228.65|232.29|228.93|232.01|228.65|0
1651559370000|2022-05-03 06:29:30|231.94|228.58|231.45|228.09|231.94|228.58|231.45|228.09|0
1651559380000|2022-05-03 06:29:40|231.59|228.23|231.66|228.3|231.73|228.37|231.59|228.23|0
1651559390000|2022-05-03 06:29:50|231.73|228.37|231.87|228.51|231.87|228.51|231.73|228.37|0
1651559400000|2022-05-03 06:30:00|231.66|228.3|231.73|228.37|231.73|228.37|231.45|228.09|0
1651559410000|2022-05-03 06:30:10|231.45|228.09|231.66|228.3|231.66|228.3|231.45|228.09|0
1651559420000|2022-05-03 06:30:20|231.59|228.23|231.73|228.37|231.73|228.37|231.59|228.23|0
1651559430000|2022-05-03 06:30:30|231.87|228.51|231.87|228.51|231.87|228.51|231.73|228.37|0
1651559440000|2022-05-03 06:30:40|231.94|228.58|232.01|228.65|232.01|228.65|231.94|228.58|0
1651559450000|2022-05-03 06:30:50|232.08|228.72|232.01|228.65|232.08|228.72|232.01|228.65|0
1651559460000|2022-05-03 06:31:00|232.14|228.78|232.28|228.92|232.28|228.92|232.14|228.78|0
1651559470000|2022-05-03 06:31:10|232.14|228.78|232.28|228.92|232.28|228.92|232.14|228.78|0
1651559480000|2022-05-03 06:31:20|232.22|228.86|232.42|229.06|232.42|229.06|232.22|228.86|0
1651559490000|2022-05-03 06:31:30|232.36|229|232.36|229|232.5|229.14|232.36|229|0
1651559500000|2022-05-03 06:31:40|232.42|229.06|232.42|229.06|232.5|229.14|232.42|229.06|0
1651559510000|2022-05-03 06:31:50|232.56|229.2|232.56|229.2|232.7|229.34|232.56|229.2|0
1651559520000|2022-05-03 06:32:00|232.63|229.27|232.56|229.2|232.63|229.27|232.56|229.2|0
1651559530000|2022-05-03 06:32:10|232.42|229.06|232.7|229.34|232.7|229.34|232.42|229.06|0
1651559540000|2022-05-03 06:32:20|232.84|229.48|232.84|229.48|232.84|229.48|232.84|229.48|0
1651559550000|2022-05-03 06:32:30|232.91|229.55|232.91|229.55|232.91|229.55|232.91|229.55|0
1651559560000|2022-05-03 06:32:40|232.84|229.48|232.7|229.34|232.84|229.48|232.63|229.27|0
1651559570000|2022-05-03 06:32:50|232.77|229.41|232.84|229.48|232.84|229.48|232.77|229.41|0
1651559580000|2022-05-03 06:33:00|232.98|229.62|232.98|229.62|232.98|229.62|232.98|229.62|0
1651559590000|2022-05-03 06:33:10|233.26|229.9|233.26|229.9|233.26|229.9|233.26|229.9|0
1651559600000|2022-05-03 06:33:20|233.19|229.83|233.05|229.69|233.19|229.83|233.05|229.69|0
1651559610000|2022-05-03 06:33:30|232.98|229.62|232.84|229.48|233.05|229.69|232.84|229.48|0
1651559620000|2022-05-03 06:33:40|232.56|229.2|232.56|229.2|232.56|229.2|232.42|229.06|0
1651559630000|2022-05-03 06:33:50|232.49|229.13|232.56|229.2|232.56|229.2|232.42|229.06|0
1651559640000|2022-05-03 06:34:00|232.63|229.27|232.63|229.27|232.63|229.27|232.63|229.27|0
1651559650000|2022-05-03 06:34:10|232.56|229.2|232.63|229.27|232.7|229.34|232.56|229.2|0
1651559660000|2022-05-03 06:34:20|232.7|229.34|232.56|229.2|232.7|229.34|232.56|229.2|0
1651559670000|2022-05-03 06:34:30|232.42|229.06|232|228.64|232.42|229.06|231.86|228.5|0
1651559680000|2022-05-03 06:34:40|231.86|228.5|231.72|228.36|231.86|228.5|231.72|228.36|0
1651559690000|2022-05-03 06:34:50|231.52|228.16|231.59|228.23|231.59|228.23|231.52|228.16|0
1651559700000|2022-05-03 06:35:00|231.66|228.3|231.72|228.36|231.72|228.36|231.66|228.3|0
1651559710000|2022-05-03 06:35:10|231.8|228.44|231.72|228.36|231.8|228.44|231.72|228.36|0
1651559720000|2022-05-03 06:35:20|231.66|228.3|231.58|228.22|231.66|228.3|231.58|228.22|0
1651559730000|2022-05-03 06:35:30|231.66|228.3|231.58|228.22|231.66|228.3|231.52|228.16|0
1651559740000|2022-05-03 06:35:40|231.72|228.36|231.66|228.3|231.72|228.36|231.66|228.3|0
1651559750000|2022-05-03 06:35:50|231.52|228.16|231.58|228.22|231.58|228.22|231.45|228.09|0
1651559760000|2022-05-03 06:36:00|231.72|228.36|231.52|228.16|231.72|228.36|231.52|228.16|0
1651559770000|2022-05-03 06:36:10|231.72|228.36|231.66|228.3|231.72|228.36|231.66|228.3|0
1651559780000|2022-05-03 06:36:20|231.72|228.36|232|228.64|232|228.64|231.66|228.3|0
1651559790000|2022-05-03 06:36:30|232.07|228.71|232.07|228.71|232.14|228.78|232.07|228.71|0
1651559800000|2022-05-03 06:36:40|232|228.64|231.8|228.44|232|228.64|231.8|228.44|0
1651559810000|2022-05-03 06:36:50|231.72|228.36|231.72|228.36|231.8|228.44|231.72|228.36|0
1651559820000|2022-05-03 06:37:00|231.79|228.43|231.93|228.57|231.93|228.57|231.79|228.43|0
1651559830000|2022-05-03 06:37:10|232|228.64|232|228.64|232|228.64|232|228.64|0
1651559840000|2022-05-03 06:37:20|231.86|228.5|231.72|228.36|231.86|228.5|231.66|228.3|0
1651559850000|2022-05-03 06:37:30|231.79|228.43|231.79|228.43|231.79|228.43|231.79|228.43|0
1651559860000|2022-05-03 06:37:40|231.86|228.5|231.79|228.43|231.86|228.5|231.79|228.43|0
1651559870000|2022-05-03 06:37:50|231.72|228.36|231.86|228.5|231.93|228.57|231.72|228.36|0
1651559880000|2022-05-03 06:38:00|231.79|228.43|231.86|228.5|231.86|228.5|231.72|228.36|0
1651559890000|2022-05-03 06:38:10|231.93|228.57|231.72|228.36|231.93|228.57|231.72|228.36|0
1651559900000|2022-05-03 06:38:20|231.58|228.22|231.24|227.88|231.58|228.22|231.24|227.88|0
1651559910000|2022-05-03 06:38:30|231.17|227.81|231.44|228.08|231.44|228.08|231.17|227.81|0
1651559920000|2022-05-03 06:38:40|231.3|227.94|231.3|227.94|231.38|228.02|231.3|227.94|0
1651559930000|2022-05-03 06:38:50|231.24|227.88|231.17|227.81|231.24|227.88|231.17|227.81|0
1651559940000|2022-05-03 06:39:00|231.3|227.94|231.58|228.22|231.58|228.22|231.3|227.94|0
1651559950000|2022-05-03 06:39:10|231.65|228.29|231.72|228.36|231.72|228.36|231.65|228.29|0
1651559960000|2022-05-03 06:39:20|231.65|228.29|231.51|228.15|231.65|228.29|231.44|228.08|0
1651559970000|2022-05-03 06:39:30|231.44|228.08|231.24|227.88|231.44|228.08|231.16|227.8|0
1651559980000|2022-05-03 06:39:40|231.3|227.94|231.3|227.94|231.3|227.94|231.24|227.88|0
1651559990000|2022-05-03 06:39:50|231.16|227.8|231.3|227.94|231.3|227.94|231.16|227.8|0
1651560020000|2022-05-03 06:40:20|231.38|228.02|231.3|227.94|231.38|228.02|231.3|227.94|0
1651560030000|2022-05-03 06:40:30|231.16|227.8|231.03|227.67|231.3|227.94|231.03|227.67|0
1651560040000|2022-05-03 06:40:40|231.1|227.74|231.03|227.67|231.1|227.74|231.03|227.67|0
1651560050000|2022-05-03 06:40:50|230.96|227.6|231.16|227.8|231.16|227.8|230.89|227.53|0
1651560060000|2022-05-03 06:41:00|231.24|227.88|231.16|227.8|231.3|227.94|231.16|227.8|0
1651560070000|2022-05-03 06:41:10|231.02|227.66|230.89|227.53|231.02|227.66|230.75|227.39|0
1651560080000|2022-05-03 06:41:20|230.82|227.46|230.61|227.25|230.82|227.46|230.61|227.25|0
1651560090000|2022-05-03 06:41:30|230.33|226.97|230.33|226.97|230.33|226.97|230.26|226.9|0
1651560100000|2022-05-03 06:41:40|230.54|227.18|230.47|227.11|230.61|227.25|230.47|227.11|0
1651560110000|2022-05-03 06:41:50|230.61|227.25|231.02|227.66|231.02|227.66|230.61|227.25|0
1651560120000|2022-05-03 06:42:00|230.89|227.53|230.96|227.6|230.96|227.6|230.89|227.53|0
1651560130000|2022-05-03 06:42:10|230.89|227.53|230.96|227.6|231.02|227.66|230.89|227.53|0
1651560140000|2022-05-03 06:42:20|231.02|227.66|230.88|227.52|231.02|227.66|230.88|227.52|0
1651560150000|2022-05-03 06:42:30|230.68|227.32|230.75|227.39|230.75|227.39|230.61|227.25|0
1651560160000|2022-05-03 06:42:40|230.68|227.32|230.61|227.25|230.68|227.32|230.61|227.25|0
1651560170000|2022-05-03 06:42:50|230.75|227.39|230.82|227.46|230.82|227.46|230.75|227.39|0
1651560180000|2022-05-03 06:43:00|230.88|227.52|230.88|227.52|230.88|227.52|230.88|227.52|0
1651560200000|2022-05-03 06:43:20|230.82|227.46|230.82|227.46|230.82|227.46|230.82|227.46|0
1651560210000|2022-05-03 06:43:30|230.88|227.52|230.88|227.52|230.88|227.52|230.88|227.52|0
1651560220000|2022-05-03 06:43:40|230.96|227.6|231.37|228.01|231.37|228.01|230.96|227.6|0
1651560230000|2022-05-03 06:43:50|231.44|228.08|231.16|227.8|231.51|228.15|231.16|227.8|0
1651560240000|2022-05-03 06:44:00|231.37|228.01|231.58|228.22|231.58|228.22|231.37|228.01|0
1651560250000|2022-05-03 06:44:10|231.44|228.08|231.37|228.01|231.44|228.08|231.37|228.01|0
1651560260000|2022-05-03 06:44:20|230.96|227.6|231.09|227.73|231.09|227.73|230.96|227.6|0
1651560270000|2022-05-03 06:44:30|231.16|227.8|231.09|227.73|231.16|227.8|231.09|227.73|0
1651560280000|2022-05-03 06:44:40|231.02|227.66|231.09|227.73|231.09|227.73|231.02|227.66|0
1651560290000|2022-05-03 06:44:50|231.02|227.66|231.02|227.66|231.02|227.66|230.82|227.46|0
1651560300000|2022-05-03 06:45:00|231.16|227.8|231.37|228.01|231.37|228.01|231.16|227.8|0
1651560310000|2022-05-03 06:45:10|231.44|228.08|231.02|227.66|231.51|228.15|231.02|227.66|0
1651560320000|2022-05-03 06:45:20|231.16|227.8|232.07|228.71|232.07|228.71|231.02|227.66|0
1651560330000|2022-05-03 06:45:30|231.85|228.49|231.72|228.36|231.85|228.49|231.72|228.36|0
1651560340000|2022-05-03 06:45:40|231.79|228.43|231.72|228.36|231.85|228.49|231.72|228.36|0
1651560350000|2022-05-03 06:45:50|231.58|228.22|231.72|228.36|231.72|228.36|231.58|228.22|0
1651560360000|2022-05-03 06:46:00|231.99|228.63|232.13|228.77|232.13|228.77|231.99|228.63|0
1651560370000|2022-05-03 06:46:10|232.07|228.71|231.85|228.49|232.07|228.71|231.85|228.49|0
1651560380000|2022-05-03 06:46:20|231.99|228.63|232.27|228.91|232.27|228.91|231.99|228.63|0
1651560400000|2022-05-03 06:46:40|232.13|228.77|232.13|228.77|232.13|228.77|231.99|228.63|0
1651560410000|2022-05-03 06:46:50|232.2|228.84|232.2|228.84|232.2|228.84|232.2|228.84|0
1651560420000|2022-05-03 06:47:00|232.13|228.77|231.99|228.63|232.13|228.77|231.99|228.63|0
1651560430000|2022-05-03 06:47:10|232.06|228.7|232.2|228.84|232.2|228.84|231.99|228.63|0
1651560440000|2022-05-03 06:47:20|232.13|228.77|232.27|228.91|232.27|228.91|231.85|228.49|0
1651560460000|2022-05-03 06:47:40|232.55|229.19|232.83|229.47|232.83|229.47|232.55|229.19|0
1651560470000|2022-05-03 06:47:50|232.69|229.33|232.55|229.19|232.69|229.33|232.55|229.19|0
1651560480000|2022-05-03 06:48:00|232.69|229.33|232.9|229.54|232.9|229.54|232.62|229.26|0
1651560490000|2022-05-03 06:48:10|232.97|229.61|232.9|229.54|232.97|229.61|232.9|229.54|0
1651560500000|2022-05-03 06:48:20|232.83|229.47|232.9|229.54|232.97|229.61|232.83|229.47|0
1651560510000|2022-05-03 06:48:30|233.04|229.68|233.11|229.75|233.11|229.75|233.04|229.68|0
1651560520000|2022-05-03 06:48:40|233.04|229.68|233.11|229.75|233.11|229.75|233.04|229.68|0
1651560530000|2022-05-03 06:48:50|232.97|229.61|232.97|229.61|232.97|229.61|232.97|229.61|0
1651560540000|2022-05-03 06:49:00|232.9|229.54|232.83|229.47|232.9|229.54|232.83|229.47|0
1651560550000|2022-05-03 06:49:10|232.69|229.33|232.69|229.33|232.9|229.54|232.69|229.33|0
1651560560000|2022-05-03 06:49:20|232.62|229.26|232.41|229.05|232.62|229.26|232.41|229.05|0
1651560570000|2022-05-03 06:49:30|232.34|228.98|232.41|229.05|232.41|229.05|232.34|228.98|0
1651560580000|2022-05-03 06:49:40|232.69|229.33|232.69|229.33|232.69|229.33|232.69|229.33|0
1651560590000|2022-05-03 06:49:50|232.62|229.26|232.62|229.26|232.62|229.26|232.62|229.26|0
1651560600000|2022-05-03 06:50:00|232.55|229.19|232.27|228.91|232.55|229.19|232.27|228.91|0
1651560610000|2022-05-03 06:50:10|232.13|228.77|231.85|228.49|232.13|228.77|231.85|228.49|0
1651560620000|2022-05-03 06:50:20|231.99|228.63|231.71|228.35|231.99|228.63|231.71|228.35|0
1651560630000|2022-05-03 06:50:30|231.92|228.56|231.99|228.63|231.99|228.63|231.92|228.56|0
1651560640000|2022-05-03 06:50:40|231.92|228.56|231.57|228.21|231.92|228.56|231.57|228.21|0
1651560650000|2022-05-03 06:50:50|231.71|228.35|231.71|228.35|231.71|228.35|231.71|228.35|0
1651560660000|2022-05-03 06:51:00|231.78|228.42|231.78|228.42|231.78|228.42|231.71|228.35|0
1651560670000|2022-05-03 06:51:10|231.64|228.28|231.57|228.21|231.64|228.28|231.57|228.21|0
1651560680000|2022-05-03 06:51:20|231.71|228.35|231.85|228.49|231.99|228.63|231.71|228.35|0
1651560690000|2022-05-03 06:51:30|232.06|228.7|232.13|228.77|232.13|228.77|232.06|228.7|0
1651560700000|2022-05-03 06:51:40|232.27|228.91|231.99|228.63|232.27|228.91|231.99|228.63|0
1651560710000|2022-05-03 06:51:50|231.92|228.56|231.85|228.49|231.99|228.63|231.85|228.49|0
1651560720000|2022-05-03 06:52:00|231.92|228.56|231.78|228.42|231.92|228.56|231.78|228.42|0
1651560730000|2022-05-03 06:52:10|231.85|228.49|232.06|228.7|232.2|228.84|231.85|228.49|0
1651560740000|2022-05-03 06:52:20|231.92|228.56|231.92|228.56|231.92|228.56|231.78|228.42|0
1651560750000|2022-05-03 06:52:30|231.85|228.49|232.13|228.77|232.13|228.77|231.85|228.49|0
1651560760000|2022-05-03 06:52:40|232.2|228.84|231.99|228.63|232.2|228.84|231.99|228.63|0
1651560770000|2022-05-03 06:52:50|232.13|228.77|232.13|228.77|232.13|228.77|232.06|228.7|0
1651560780000|2022-05-03 06:53:00|232.06|228.7|232.06|228.7|232.06|228.7|231.99|228.63|0
1651560790000|2022-05-03 06:53:10|231.85|228.49|232.27|228.91|232.27|228.91|231.85|228.49|0
1651560800000|2022-05-03 06:53:20|232.4|229.04|232.27|228.91|232.4|229.04|232.27|228.91|0
1651560810000|2022-05-03 06:53:30|232.34|228.98|232.48|229.12|232.48|229.12|232.34|228.98|0
1651560820000|2022-05-03 06:53:40|233.95|230.59|234.23|230.87|234.23|230.87|233.95|230.59|0
1651560830000|2022-05-03 06:53:50|234.09|230.73|232.16|228.8|234.23|230.87|232.16|228.8|0
1651560840000|2022-05-03 06:54:00|232.3|228.94|232.16|228.8|232.3|228.94|232.02|228.66|0
1651560850000|2022-05-03 06:54:10|232.23|228.87|232.23|228.87|232.23|228.87|232.23|228.87|0
1651560860000|2022-05-03 06:54:20|232.58|229.22|232.58|229.22|232.58|229.22|232.58|229.22|0
1651560870000|2022-05-03 06:54:30|232.51|229.15|232.58|229.22|232.58|229.22|232.44|229.08|0
1651560880000|2022-05-03 06:54:40|232.51|229.15|232.58|229.22|232.58|229.22|232.51|229.15|0
1651560890000|2022-05-03 06:54:50|232.65|229.29|232.58|229.22|232.65|229.29|232.58|229.22|0
1651560900000|2022-05-03 06:55:00|232.51|229.15|232.51|229.15|232.58|229.22|232.3|228.94|0
1651560910000|2022-05-03 06:55:10|232.44|229.08|232.37|229.01|232.51|229.15|232.37|229.01|0
1651560920000|2022-05-03 06:55:20|232.3|228.94|232.3|228.94|232.3|228.94|232.3|228.94|0
1651560930000|2022-05-03 06:55:30|232.44|229.08|232.72|229.36|232.72|229.36|232.44|229.08|0
1651560940000|2022-05-03 06:55:40|232.65|229.29|232.79|229.43|232.86|229.5|232.65|229.29|0
1651560950000|2022-05-03 06:55:50|232.86|229.5|232.86|229.5|232.86|229.5|232.79|229.43|0
1651560960000|2022-05-03 06:56:00|232.79|229.43|232.86|229.5|232.86|229.5|232.79|229.43|0
1651560970000|2022-05-03 06:56:10|232.93|229.57|232.86|229.5|232.93|229.57|232.86|229.5|0
1651560980000|2022-05-03 06:56:20|233|229.64|233|229.64|233.21|229.85|233|229.64|0
1651560990000|2022-05-03 06:56:30|233.14|229.78|233.56|230.2|233.56|230.2|233.14|229.78|0
1651561000000|2022-05-03 06:56:40|233.28|229.92|233.49|230.13|233.56|230.2|233.28|229.92|0
1651561010000|2022-05-03 06:56:50|233.98|230.62|233.7|230.34|233.98|230.62|233.56|230.2|0
1651561020000|2022-05-03 06:57:00|233.56|230.2|233.28|229.92|233.56|230.2|233.28|229.92|0
1651561030000|2022-05-03 06:57:10|233.35|229.99|233.21|229.85|233.35|229.99|233.07|229.71|0
1651561040000|2022-05-03 06:57:20|233.14|229.78|233.14|229.78|233.14|229.78|233|229.64|0
1651561050000|2022-05-03 06:57:30|233|229.64|233|229.64|233|229.64|232.79|229.43|0
1651561060000|2022-05-03 06:57:40|233.14|229.78|233.14|229.78|233.21|229.85|233.14|229.78|0
1651561070000|2022-05-03 06:57:50|233|229.64|233.49|230.13|233.49|230.13|233|229.64|0
1651561080000|2022-05-03 06:58:00|233.56|230.2|233.55|230.19|233.56|230.2|233.49|230.13|0
1651561090000|2022-05-03 06:58:10|233.63|230.27|233.55|230.19|233.69|230.33|233.55|230.19|0
1651561100000|2022-05-03 06:58:20|233.69|230.33|233.41|230.05|233.69|230.33|233.41|230.05|0
1651561110000|2022-05-03 06:58:30|233.27|229.91|233.41|230.05|233.41|230.05|233.27|229.91|0
1651561120000|2022-05-03 06:58:40|233.55|230.19|233.41|230.05|233.55|230.19|233.41|230.05|0
1651561130000|2022-05-03 06:58:50|233.49|230.13|233.27|229.91|233.49|230.13|233.27|229.91|0
1651561140000|2022-05-03 06:59:00|233.13|229.77|232.99|229.63|233.27|229.91|232.99|229.63|0
1651561150000|2022-05-03 06:59:10|232.85|229.49|232.99|229.63|232.99|229.63|232.85|229.49|0
1651561160000|2022-05-03 06:59:20|232.85|229.49|233.07|229.71|233.07|229.71|232.85|229.49|0
1651561170000|2022-05-03 06:59:30|232.99|229.63|233.41|230.05|233.41|230.05|232.99|229.63|0
1651561180000|2022-05-03 06:59:40|233.55|230.19|233.63|230.27|233.63|230.27|233.49|230.13|0
1651561190000|2022-05-03 06:59:50|233.83|230.47|233.21|229.85|233.83|230.47|232.99|229.63|0
1651561200000|2022-05-03 07:00:00|233.27|229.91|233.77|230.41|233.83|230.47|233.27|229.91|0
1651561210000|2022-05-03 07:00:10|233.83|230.47|233.21|229.85|233.83|230.47|233.21|229.85|0
1651561220000|2022-05-03 07:00:20|233.27|229.91|233.13|229.77|233.27|229.91|233.13|229.77|0
1651561230000|2022-05-03 07:00:30|233.77|230.41|233.41|230.05|233.77|230.41|233.41|230.05|0
1651561240000|2022-05-03 07:00:40|233.69|230.33|234.11|230.75|234.11|230.75|233.69|230.33|0
1651561250000|2022-05-03 07:00:50|234.68|231.32|234.96|231.6|234.96|231.6|234.39|231.03|0
1651561260000|2022-05-03 07:01:00|235.17|231.81|235.1|231.74|235.17|231.81|235.1|231.74|0
1651561270000|2022-05-03 07:01:10|235.24|231.88|235.24|231.88|235.38|232.02|235.1|231.74|0
1651561280000|2022-05-03 07:01:20|235.03|231.67|234.96|231.6|235.24|231.88|234.96|231.6|0
1651561290000|2022-05-03 07:01:30|234.67|231.31|235.52|232.16|235.52|232.16|234.67|231.31|0
1651561300000|2022-05-03 07:01:40|235.66|232.3|235.52|232.16|235.66|232.3|235.52|232.16|0
1651561310000|2022-05-03 07:01:50|235.24|231.88|235.66|232.3|235.8|232.44|235.24|231.88|0
1651561320000|2022-05-03 07:02:00|236.08|232.72|235.94|232.58|236.08|232.72|235.87|232.51|0
1651561330000|2022-05-03 07:02:10|236.08|232.72|236.36|233|236.36|233|236.08|232.72|0
1651561340000|2022-05-03 07:02:20|236.93|233.57|236.93|233.57|236.93|233.57|236.65|233.29|0
1651561350000|2022-05-03 07:02:30|236.65|233.29|236.36|233|236.79|233.43|236.36|233|0
1651561360000|2022-05-03 07:02:40|236.22|232.86|235.52|232.16|236.22|232.86|235.52|232.16|0
1651561370000|2022-05-03 07:02:50|235.45|232.09|235.66|232.3|235.66|232.3|234.95|231.59|0
1651561380000|2022-05-03 07:03:00|236.08|232.72|235.38|232.02|236.08|232.72|235.38|232.02|0
1651561390000|2022-05-03 07:03:10|235.24|231.88|235.38|232.02|235.38|232.02|235.24|231.88|0
1651561400000|2022-05-03 07:03:20|235.31|231.95|235.38|232.02|235.38|232.02|235.31|231.95|0
1651561410000|2022-05-03 07:03:30|235.94|232.58|236.5|233.14|236.5|233.14|235.94|232.58|0
1651561420000|2022-05-03 07:03:40|236.22|232.86|236.08|232.72|236.22|232.86|235.8|232.44|0
1651561430000|2022-05-03 07:03:50|235.73|232.37|236.01|232.65|236.15|232.79|235.73|232.37|0
1651561440000|2022-05-03 07:04:00|236.22|232.86|236.44|233.08|236.44|233.08|236.22|232.86|0
1651561450000|2022-05-03 07:04:10|236.65|233.29|236.65|233.29|236.72|233.36|236.65|233.29|0
1651561460000|2022-05-03 07:04:20|236.36|233|236.36|233|236.36|233|236.22|232.86|0
1651561470000|2022-05-03 07:04:30|236.64|233.28|236.58|233.22|236.64|233.28|236.58|233.22|0
1651561480000|2022-05-03 07:04:40|236.64|233.28|237.35|233.99|237.35|233.99|236.58|233.22|0
1651561490000|2022-05-03 07:04:50|237.78|234.42|238.13|234.77|238.13|234.77|237.78|234.42|0
1651561500000|2022-05-03 07:05:00|238.1|235.22|237.68|234.8|238.1|235.22|237.61|234.73|0
1651561510000|2022-05-03 07:05:10|237.39|234.51|236.97|234.09|237.54|234.66|236.97|234.09|0
1651561520000|2022-05-03 07:05:20|237.25|234.37|237.75|234.87|237.75|234.87|237.25|234.37|0
1651561530000|2022-05-03 07:05:30|238.1|235.22|238.25|235.37|238.25|235.37|237.96|235.08|0
1651561540000|2022-05-03 07:05:40|238.53|235.65|238.6|235.72|238.81|235.93|238.53|235.65|0
1651561550000|2022-05-03 07:05:50|238.39|235.51|238.46|235.58|238.46|235.58|238.18|235.3|0
1651561560000|2022-05-03 07:06:00|238.53|235.65|238.25|235.37|238.53|235.65|238.25|235.37|0
1651561570000|2022-05-03 07:06:10|237.96|235.08|236.83|233.95|237.96|235.08|236.83|233.95|0
1651561580000|2022-05-03 07:06:20|237.39|234.51|237.54|234.66|237.54|234.66|237.39|234.51|0
1651561590000|2022-05-03 07:06:30|237.18|234.3|237.11|234.23|237.25|234.37|237.11|234.23|0
1651561600000|2022-05-03 07:06:40|237.04|234.16|235.98|233.1|237.04|234.16|235.77|232.89|0
1651561610000|2022-05-03 07:06:50|236.41|233.53|236.97|234.09|236.97|234.09|236.41|233.53|0
1651561620000|2022-05-03 07:07:00|236.91|234.03|237.87|234.99|237.87|234.99|236.62|233.74|0
1651561630000|2022-05-03 07:07:10|237.73|234.85|237.73|234.85|238.08|235.2|237.59|234.71|0
1651561640000|2022-05-03 07:07:20|237.59|234.71|237.23|234.35|237.59|234.71|237.23|234.35|0
1651561650000|2022-05-03 07:07:30|236.88|234|235.61|232.73|236.95|234.07|235.61|232.73|0
1651561660000|2022-05-03 07:07:40|235.75|232.87|235.61|232.73|235.89|233.01|235.61|232.73|0
1651561670000|2022-05-03 07:07:50|235.68|232.8|235.26|232.38|235.82|232.94|235.26|232.38|0
1651561680000|2022-05-03 07:08:00|234.91|232.03|233.78|230.9|234.91|232.03|233.78|230.9|0
1651561690000|2022-05-03 07:08:10|234.34|231.46|233.5|230.62|234.34|231.46|233.5|230.62|0
1651561700000|2022-05-03 07:08:20|233.36|230.48|233.08|230.2|233.36|230.48|233.08|230.2|0
1651561710000|2022-05-03 07:08:30|232.88|230|233.22|230.34|233.44|230.56|232.88|230|0
1651561720000|2022-05-03 07:08:40|233.5|230.62|233.92|231.04|233.92|231.04|233.5|230.62|0
1651561730000|2022-05-03 07:08:50|233.64|230.76|233.58|230.7|233.64|230.76|233.44|230.56|0
1651561740000|2022-05-03 07:09:00|233.64|230.76|233.36|230.48|233.64|230.76|233.36|230.48|0
1651561750000|2022-05-03 07:09:10|233.44|230.56|233.22|230.34|233.44|230.56|233.22|230.34|0
1651561760000|2022-05-03 07:09:20|233.44|230.56|233.78|230.9|233.78|230.9|233.22|230.34|0
1651561770000|2022-05-03 07:09:30|233.58|230.7|232.74|229.86|233.58|230.7|232.6|229.72|0
1651561780000|2022-05-03 07:09:40|232.11|229.23|232.25|229.37|232.25|229.37|232.04|229.16|0
1651561790000|2022-05-03 07:09:50|232.11|229.23|231.9|229.02|232.18|229.3|231.9|229.02|0
1651561800000|2022-05-03 07:10:00|232.04|229.16|231.48|228.6|232.04|229.16|231.48|228.6|0
1651561810000|2022-05-03 07:10:10|231.41|228.53|231.2|228.32|231.41|228.53|231.13|228.25|0
1651561820000|2022-05-03 07:10:20|231.06|228.18|231.69|228.81|231.69|228.81|231.06|228.18|0
1651561830000|2022-05-03 07:10:30|231.41|228.53|231.13|228.25|231.41|228.53|231.06|228.18|0
1651561840000|2022-05-03 07:10:40|231.41|228.53|231.55|228.67|231.55|228.67|231.41|228.53|0
1651561850000|2022-05-03 07:10:50|232.11|229.23|232.24|229.36|232.24|229.36|232.11|229.23|0
1651561860000|2022-05-03 07:11:00|232.32|229.44|232.24|229.36|232.32|229.44|232.04|229.16|0
1651561870000|2022-05-03 07:11:10|232.46|229.58|232.94|230.06|232.94|230.06|232.46|229.58|0
1651561880000|2022-05-03 07:11:20|233.22|230.34|233.36|230.48|233.36|230.48|233.22|230.34|0
1651561890000|2022-05-03 07:11:30|233.78|230.9|233.57|230.69|233.78|230.9|233.57|230.69|0
1651561900000|2022-05-03 07:11:40|233.78|230.9|233.5|230.62|233.78|230.9|233.5|230.62|0
1651561910000|2022-05-03 07:11:50|233.92|231.04|234.76|231.88|234.76|231.88|233.92|231.04|0
1651561920000|2022-05-03 07:12:00|234.62|231.74|234.2|231.32|234.62|231.74|234.2|231.32|0
1651561930000|2022-05-03 07:12:10|233.92|231.04|234.34|231.46|234.34|231.46|233.92|231.04|0
1651561940000|2022-05-03 07:12:20|233.99|231.11|233.43|230.55|233.99|231.11|233.29|230.41|0
1651561950000|2022-05-03 07:12:30|233.71|230.83|233.64|230.76|233.71|230.83|233.5|230.62|0
1651561960000|2022-05-03 07:12:40|233.36|230.48|233.71|230.83|233.78|230.9|233.36|230.48|0
1651561970000|2022-05-03 07:12:50|233.92|231.04|233.92|231.04|233.99|231.11|233.92|231.04|0
1651561980000|2022-05-03 07:13:00|234.06|231.18|233.78|230.9|234.41|231.53|233.78|230.9|0
1651561990000|2022-05-03 07:13:10|233.85|230.97|233.92|231.04|233.92|231.04|233.78|230.9|0
1651562000000|2022-05-03 07:13:20|234.06|231.18|233.92|231.04|234.06|231.18|233.92|231.04|0
1651562010000|2022-05-03 07:13:30|234.13|231.25|234.34|231.46|234.34|231.46|233.99|231.11|0
1651562020000|2022-05-03 07:13:40|233.99|231.11|233.5|230.62|233.99|231.11|233.5|230.62|0
1651562030000|2022-05-03 07:13:50|233.36|230.48|233.5|230.62|233.5|230.62|233.29|230.41|0
1651562040000|2022-05-03 07:14:00|233.36|230.48|233.36|230.48|233.36|230.48|233.22|230.34|0
1651562050000|2022-05-03 07:14:10|233.5|230.62|232.94|230.06|233.5|230.62|232.66|229.78|0
1651562060000|2022-05-03 07:14:20|232.73|229.85|231.96|229.08|232.73|229.85|231.96|229.08|0
1651562070000|2022-05-03 07:14:30|232.1|229.22|232.1|229.22|232.17|229.29|232.1|229.22|0
1651562080000|2022-05-03 07:14:40|232.38|229.5|232.66|229.78|232.66|229.78|232.31|229.43|0
1651562090000|2022-05-03 07:14:50|232.24|229.36|232.31|229.43|232.31|229.43|232.24|229.36|0
1651562100000|2022-05-03 07:15:00|232.38|229.5|231.96|229.08|232.38|229.5|231.96|229.08|0
1651562110000|2022-05-03 07:15:10|232.24|229.36|232.8|229.92|232.8|229.92|232.24|229.36|0
1651562120000|2022-05-03 07:15:20|232.45|229.57|231.68|228.8|232.45|229.57|231.68|228.8|0
1651562130000|2022-05-03 07:15:30|231.82|228.94|232.59|229.71|232.59|229.71|231.82|228.94|0
1651562140000|2022-05-03 07:15:40|233.01|230.13|233.78|230.9|233.78|230.9|232.94|230.06|0
1651562150000|2022-05-03 07:15:50|233.5|230.62|233.57|230.69|233.57|230.69|233.29|230.41|0
1651562160000|2022-05-03 07:16:00|232.94|230.06|233.01|230.13|233.01|230.13|232.59|229.71|0
1651562170000|2022-05-03 07:16:10|232.94|230.06|233.01|230.13|233.01|230.13|232.87|229.99|0
1651562180000|2022-05-03 07:16:20|233.22|230.34|233.15|230.27|233.22|230.34|233.08|230.2|0
1651562190000|2022-05-03 07:16:30|233.22|230.34|233.08|230.2|233.22|230.34|233.08|230.2|0
1651562200000|2022-05-03 07:16:40|232.94|230.06|232.94|230.06|233.22|230.34|232.94|230.06|0
1651562210000|2022-05-03 07:16:50|233.01|230.13|233.22|230.34|233.22|230.34|233.01|230.13|0
1651562220000|2022-05-03 07:17:00|233.5|230.62|233.15|230.27|233.5|230.62|233.08|230.2|0
1651562230000|2022-05-03 07:17:10|233.01|230.13|233.5|230.62|233.5|230.62|233.01|230.13|0
1651562240000|2022-05-03 07:17:20|233.78|230.9|233.71|230.83|233.78|230.9|233.71|230.83|0
1651562250000|2022-05-03 07:17:30|233.78|230.9|233.29|230.41|233.78|230.9|233.29|230.41|0
1651562260000|2022-05-03 07:17:40|233.22|230.34|233.85|230.97|233.85|230.97|233.22|230.34|0
1651562270000|2022-05-03 07:17:50|233.92|231.04|233.99|231.11|234.27|231.39|233.92|231.04|0
1651562280000|2022-05-03 07:18:00|234.48|231.6|233.99|231.11|234.48|231.6|233.99|231.11|0
1651562290000|2022-05-03 07:18:10|233.92|231.04|234.34|231.46|234.55|231.67|233.92|231.04|0
1651562300000|2022-05-03 07:18:20|233.99|231.11|233.85|230.97|233.99|231.11|233.85|230.97|0
1651562310000|2022-05-03 07:18:30|233.99|231.11|234.2|231.32|234.2|231.32|233.99|231.11|0
1651562320000|2022-05-03 07:18:40|234.13|231.25|234.2|231.32|234.41|231.53|234.13|231.25|0
1651562330000|2022-05-03 07:18:50|234.27|231.39|234.41|231.53|234.41|231.53|234.05|231.17|0
1651562340000|2022-05-03 07:19:00|234.27|231.39|234.19|231.31|234.34|231.46|234.19|231.31|0
1651562350000|2022-05-03 07:19:10|234.41|231.53|234.19|231.31|234.41|231.53|234.19|231.31|0
1651562360000|2022-05-03 07:19:20|234.05|231.17|233.85|230.97|234.13|231.25|233.85|230.97|0
1651562370000|2022-05-03 07:19:30|233.77|230.89|233.43|230.55|233.77|230.89|233.29|230.41|0
1651562380000|2022-05-03 07:19:40|233.35|230.47|232.93|230.05|233.35|230.47|232.93|230.05|0
1651562390000|2022-05-03 07:19:50|232.73|229.85|233.15|230.27|233.15|230.27|232.73|229.85|0
1651562400000|2022-05-03 07:20:00|233.21|230.33|233.35|230.47|233.35|230.47|232.87|229.99|0
1651562410000|2022-05-03 07:20:10|233.43|230.55|233.49|230.61|233.85|230.97|233.35|230.47|0
1651562420000|2022-05-03 07:20:20|233.77|230.89|234.41|231.53|234.41|231.53|233.77|230.89|0
1651562430000|2022-05-03 07:20:30|234.05|231.17|234.13|231.25|234.41|231.53|234.05|231.17|0
1651562440000|2022-05-03 07:20:40|234.05|231.17|233.63|230.75|234.05|231.17|233.63|230.75|0
1651562450000|2022-05-03 07:20:50|233.71|230.83|233.77|230.89|233.85|230.97|233.71|230.83|0
1651562460000|2022-05-03 07:21:00|233.91|231.03|233.49|230.61|233.91|231.03|233.49|230.61|0
1651562470000|2022-05-03 07:21:10|233.07|230.19|232.93|230.05|233.07|230.19|232.93|230.05|0
1651562480000|2022-05-03 07:21:20|232.65|229.77|233.15|230.27|233.15|230.27|232.65|229.77|0
1651562490000|2022-05-03 07:21:30|233.35|230.47|233.29|230.41|233.35|230.47|233.29|230.41|0
1651562500000|2022-05-03 07:21:40|233.15|230.27|232.79|229.91|233.15|230.27|232.79|229.91|0
1651562510000|2022-05-03 07:21:50|232.73|229.85|232.59|229.71|232.79|229.91|232.59|229.71|0
1651562520000|2022-05-03 07:22:00|232.51|229.63|231.89|229.01|232.51|229.63|231.75|228.87|0
1651562530000|2022-05-03 07:22:10|231.96|229.08|231.75|228.87|231.96|229.08|231.61|228.73|0
1651562540000|2022-05-03 07:22:20|231.54|228.66|231.82|228.94|231.82|228.94|231.47|228.59|0
1651562550000|2022-05-03 07:22:30|231.96|229.08|232.23|229.35|232.23|229.35|231.96|229.08|0
1651562560000|2022-05-03 07:22:40|232.17|229.29|231.96|229.08|232.17|229.29|231.96|229.08|0
1651562570000|2022-05-03 07:22:50|231.89|229.01|231.68|228.8|231.96|229.08|231.68|228.8|0
1651562580000|2022-05-03 07:23:00|231.75|228.87|231.54|228.66|231.75|228.87|231.54|228.66|0
1651562590000|2022-05-03 07:23:10|231.26|228.38|231.26|228.38|231.4|228.52|231.26|228.38|0
1651562600000|2022-05-03 07:23:20|231.33|228.45|230.98|228.1|231.33|228.45|230.98|228.1|0
1651562610000|2022-05-03 07:23:30|231.12|228.24|231.12|228.24|231.12|228.24|231.12|228.24|0
1651562620000|2022-05-03 07:23:40|231.26|228.38|231.19|228.31|231.26|228.38|231.12|228.24|0
1651562630000|2022-05-03 07:23:50|231.26|228.38|231.19|228.31|231.26|228.38|231.19|228.31|0
1651562640000|2022-05-03 07:24:00|231.12|228.24|230.84|227.96|231.12|228.24|230.84|227.96|0
1651562650000|2022-05-03 07:24:10|231.26|228.38|231.95|229.07|231.95|229.07|231.26|228.38|0
1651562660000|2022-05-03 07:24:20|231.75|228.87|231.4|228.52|231.75|228.87|231.4|228.52|0
1651562670000|2022-05-03 07:24:30|231.61|228.73|232.31|229.43|232.31|229.43|231.61|228.73|0
1651562680000|2022-05-03 07:24:40|232.51|229.63|232.58|229.7|232.65|229.77|232.51|229.63|0
1651562690000|2022-05-03 07:24:50|232.51|229.63|232.31|229.43|232.65|229.77|232.31|229.43|0
1651562700000|2022-05-03 07:25:00|232.09|229.21|231.89|229.01|232.23|229.35|231.89|229.01|0
1651562710000|2022-05-03 07:25:10|231.95|229.07|232.09|229.21|232.23|229.35|231.95|229.07|0
1651562720000|2022-05-03 07:25:20|232.17|229.29|232.09|229.21|232.44|229.56|232.09|229.21|0
1651562730000|2022-05-03 07:25:30|232.17|229.29|232.23|229.35|232.23|229.35|232.17|229.29|0
1651562740000|2022-05-03 07:25:40|232.37|229.49|231.95|229.07|232.51|229.63|231.95|229.07|0
1651562750000|2022-05-03 07:25:50|232.09|229.21|231.95|229.07|232.23|229.35|231.95|229.07|0
1651562760000|2022-05-03 07:26:00|232.23|229.35|232.65|229.77|232.65|229.77|232.23|229.35|0
1651562770000|2022-05-03 07:26:10|232.79|229.91|232.51|229.63|232.79|229.91|232.51|229.63|0
1651562780000|2022-05-03 07:26:20|232.44|229.56|231.89|229.01|232.44|229.56|231.89|229.01|0
1651562790000|2022-05-03 07:26:30|231.81|228.93|231.19|228.31|231.81|228.93|231.19|228.31|0
1651562800000|2022-05-03 07:26:40|231.47|228.59|231.81|228.93|231.81|228.93|231.4|228.52|0
1651562810000|2022-05-03 07:26:50|232.02|229.14|232.51|229.63|232.51|229.63|232.02|229.14|0
1651562820000|2022-05-03 07:27:00|232.37|229.49|232.65|229.77|232.65|229.77|232.37|229.49|0
1651562830000|2022-05-03 07:27:10|232.44|229.56|232.93|230.05|232.93|230.05|232.37|229.49|0
1651562840000|2022-05-03 07:27:20|233|230.12|232.65|229.77|233|230.12|232.65|229.77|0
1651562850000|2022-05-03 07:27:30|232.51|229.63|232.79|229.91|232.79|229.91|232.51|229.63|0
1651562860000|2022-05-03 07:27:40|232.37|229.49|232.79|229.91|232.93|230.05|232.37|229.49|0
1651562870000|2022-05-03 07:27:50|232.93|230.05|233|230.12|233|230.12|232.93|230.05|0
1651562880000|2022-05-03 07:28:00|233.56|230.68|233.28|230.4|233.56|230.68|233.21|230.33|0
1651562890000|2022-05-03 07:28:10|233.14|230.26|232.93|230.05|233.14|230.26|232.93|230.05|0
1651562900000|2022-05-03 07:28:20|233.07|230.19|232.79|229.91|233.07|230.19|232.79|229.91|0
1651562910000|2022-05-03 07:28:30|233|230.12|232.44|229.56|233|230.12|232.44|229.56|0
1651562920000|2022-05-03 07:28:40|232.23|229.35|231.53|228.65|232.23|229.35|231.53|228.65|0
1651562930000|2022-05-03 07:28:50|231.74|228.86|231.95|229.07|231.95|229.07|231.74|228.86|0
1651562940000|2022-05-03 07:29:00|232.23|229.35|231.81|228.93|232.23|229.35|231.81|228.93|0
1651562950000|2022-05-03 07:29:10|231.95|229.07|231.81|228.93|232.09|229.21|231.81|228.93|0
1651562960000|2022-05-03 07:29:20|231.53|228.65|231.25|228.37|231.53|228.65|231.25|228.37|0
1651562970000|2022-05-03 07:29:30|231.39|228.51|231.12|228.24|231.39|228.51|231.12|228.24|0
1651562980000|2022-05-03 07:29:40|231.19|228.31|230.98|228.1|231.25|228.37|230.98|228.1|0
1651562990000|2022-05-03 07:29:50|230.91|228.03|230.98|228.1|230.98|228.1|230.84|227.96|0
1651563000000|2022-05-03 07:30:00|231.53|228.65|231.88|229|231.88|229|231.33|228.45|0
1651563010000|2022-05-03 07:30:10|232.23|229.35|232.09|229.21|232.23|229.35|231.95|229.07|0
1651563020000|2022-05-03 07:30:20|232.23|229.35|231.88|229|232.23|229.35|231.88|229|0
1651563030000|2022-05-03 07:30:30|232.23|229.35|232.51|229.63|232.65|229.77|232.23|229.35|0
1651563040000|2022-05-03 07:30:40|232.58|229.7|232.79|229.91|232.79|229.91|232.51|229.63|0
1651563050000|2022-05-03 07:30:50|232.72|229.84|232.72|229.84|232.72|229.84|232.72|229.84|0
1651563060000|2022-05-03 07:31:00|232.51|229.63|232.09|229.21|232.86|229.98|232.09|229.21|0
1651563070000|2022-05-03 07:31:10|232.23|229.35|231.81|228.93|232.23|229.35|231.74|228.86|0
1651563080000|2022-05-03 07:31:20|231.95|229.07|232.44|229.56|232.44|229.56|231.95|229.07|0
1651563090000|2022-05-03 07:31:30|232.37|229.49|232.65|229.77|232.92|230.04|232.37|229.49|0
1651563100000|2022-05-03 07:31:40|232.58|229.7|232.58|229.7|232.58|229.7|232.44|229.56|0
1651563110000|2022-05-03 07:31:50|232.65|229.77|233.2|230.32|233.2|230.32|232.65|229.77|0
1651563120000|2022-05-03 07:32:00|233.06|230.18|233.14|230.26|233.14|230.26|233.06|230.18|0
1651563130000|2022-05-03 07:32:10|233.2|230.32|232.65|229.77|233.2|230.32|232.65|229.77|0
1651563140000|2022-05-03 07:32:20|232.44|229.56|232.51|229.63|232.51|229.63|232.23|229.35|0
1651563150000|2022-05-03 07:32:30|232.37|229.49|232.37|229.49|232.37|229.49|231.95|229.07|0
1651563160000|2022-05-03 07:32:40|232.23|229.35|232.23|229.35|232.3|229.42|232.23|229.35|0
1651563170000|2022-05-03 07:32:50|232.3|229.42|232.09|229.21|232.3|229.42|232.09|229.21|0
1651563180000|2022-05-03 07:33:00|232.02|229.14|232.3|229.42|232.3|229.42|232.02|229.14|0
1651563190000|2022-05-03 07:33:10|232.37|229.49|232.64|229.76|232.64|229.76|232.37|229.49|0
1651563200000|2022-05-03 07:33:20|232.37|229.49|232.16|229.28|232.37|229.49|232.09|229.21|0
1651563210000|2022-05-03 07:33:30|232.23|229.35|231.74|228.86|232.23|229.35|231.74|228.86|0
1651563220000|2022-05-03 07:33:40|231.81|228.93|232.02|229.14|232.02|229.14|231.81|228.93|0
1651563230000|2022-05-03 07:33:50|231.74|228.86|230.97|228.09|231.74|228.86|230.97|228.09|0
1651563240000|2022-05-03 07:34:00|231.25|228.37|231.11|228.23|231.25|228.37|231.11|228.23|0
1651563250000|2022-05-03 07:34:10|232.63|229.75|233.05|230.17|233.05|230.17|232.63|229.75|0
1651563260000|2022-05-03 07:34:20|232.91|230.03|232.77|229.89|232.91|230.03|232.63|229.75|0
1651563270000|2022-05-03 07:34:30|232.63|229.75|232.49|229.61|232.63|229.75|232.49|229.61|0
1651563280000|2022-05-03 07:34:40|232.57|229.69|232.22|229.34|232.63|229.75|232.22|229.34|0
1651563290000|2022-05-03 07:34:50|231.94|229.06|232.22|229.34|232.22|229.34|231.94|229.06|0
1651563310000|2022-05-03 07:35:10|232.35|229.47|232.35|229.47|232.35|229.47|232.21|229.33|0
1651563320000|2022-05-03 07:35:20|232.21|229.33|232.63|229.75|232.63|229.75|232.21|229.33|0
1651563330000|2022-05-03 07:35:30|232.91|230.03|233.12|230.24|233.12|230.24|232.56|229.68|0
1651563340000|2022-05-03 07:35:40|233.33|230.45|233.33|230.45|233.47|230.59|233.33|230.45|0
1651563350000|2022-05-03 07:35:50|233.19|230.31|233.19|230.31|233.19|230.31|233.19|230.31|0
1651563360000|2022-05-03 07:36:00|233.33|230.45|233.61|230.73|233.61|230.73|233.33|230.45|0
1651563370000|2022-05-03 07:36:10|233.12|230.24|232.56|229.68|233.12|230.24|232.56|229.68|0
1651563380000|2022-05-03 07:36:20|232.43|229.55|232.21|229.33|232.49|229.61|232.21|229.33|0
1651563390000|2022-05-03 07:36:30|232.29|229.41|232.42|229.54|232.42|229.54|232.21|229.33|0
1651563400000|2022-05-03 07:36:40|232.35|229.47|231.94|229.06|232.35|229.47|231.94|229.06|0
1651563410000|2022-05-03 07:36:50|231.8|228.92|231.24|228.36|231.8|228.92|231.24|228.36|0
1651563420000|2022-05-03 07:37:00|231.45|228.57|231.52|228.64|231.52|228.64|231.24|228.36|0
1651563430000|2022-05-03 07:37:10|231.38|228.5|231.38|228.5|231.38|228.5|231.38|228.5|0
1651563440000|2022-05-03 07:37:20|231.24|228.36|231.31|228.43|231.38|228.5|231.24|228.36|0
1651563450000|2022-05-03 07:37:30|231.52|228.64|231.66|228.78|231.8|228.92|231.52|228.64|0
1651563460000|2022-05-03 07:37:40|231.59|228.71|231.59|228.71|231.59|228.71|231.52|228.64|0
1651563470000|2022-05-03 07:37:50|231.66|228.78|232.21|229.33|232.21|229.33|231.66|228.78|0
1651563480000|2022-05-03 07:38:00|232.07|229.19|232.07|229.19|232.21|229.33|232.07|229.19|0
1651563490000|2022-05-03 07:38:10|232.01|229.13|231.8|228.92|232.01|229.13|231.8|228.92|0
1651563500000|2022-05-03 07:38:20|231.66|228.78|231.52|228.64|231.73|228.85|231.52|228.64|0
1651563510000|2022-05-03 07:38:30|231.66|228.78|231.66|228.78|231.66|228.78|231.52|228.64|0
1651563520000|2022-05-03 07:38:40|231.93|229.05|231.93|229.05|231.93|229.05|231.8|228.92|0
1651563530000|2022-05-03 07:38:50|232.01|229.13|232.01|229.13|232.01|229.13|232.01|229.13|0
1651563540000|2022-05-03 07:39:00|231.93|229.05|231.66|228.78|231.93|229.05|231.66|228.78|0
1651563550000|2022-05-03 07:39:10|231.8|228.92|232.21|229.33|232.21|229.33|231.73|228.85|0
1651563560000|2022-05-03 07:39:20|232.63|229.75|232.56|229.68|232.63|229.75|232.49|229.61|0
1651563570000|2022-05-03 07:39:30|232.77|229.89|232.84|229.96|232.84|229.96|232.7|229.82|0
1651563580000|2022-05-03 07:39:40|232.77|229.89|232.98|230.1|232.98|230.1|232.77|229.89|0
1651563590000|2022-05-03 07:39:50|232.84|229.96|233.18|230.3|233.18|230.3|232.84|229.96|0
1651563600000|2022-05-03 07:40:00|233.46|230.58|234.09|231.21|234.09|231.21|233.46|230.58|0
1651563610000|2022-05-03 07:40:10|233.95|231.07|233.74|230.86|233.95|231.07|233.53|230.65|0
1651563620000|2022-05-03 07:40:20|233.88|231|233.6|230.72|233.88|231|233.6|230.72|0
1651563630000|2022-05-03 07:40:30|233.74|230.86|233.26|230.38|233.74|230.86|233.18|230.3|0
1651563640000|2022-05-03 07:40:40|233.32|230.44|233.04|230.16|233.32|230.44|233.04|230.16|0
1651563650000|2022-05-03 07:40:50|233.46|230.58|233.18|230.3|233.46|230.58|233.18|230.3|0
1651563660000|2022-05-03 07:41:00|232.9|230.02|232.35|229.47|233.04|230.16|232.35|229.47|0
1651563670000|2022-05-03 07:41:10|232.49|229.61|233.46|230.58|233.46|230.58|232.49|229.61|0
1651563680000|2022-05-03 07:41:20|233.32|230.44|232.9|230.02|233.32|230.44|232.9|230.02|0
1651563690000|2022-05-03 07:41:30|232.63|229.75|232.49|229.61|232.63|229.75|232.49|229.61|0
1651563700000|2022-05-03 07:41:40|232.28|229.4|232.07|229.19|232.28|229.4|232.07|229.19|0
1651563710000|2022-05-03 07:41:50|232.14|229.26|232.7|229.82|232.77|229.89|232.14|229.26|0
1651563720000|2022-05-03 07:42:00|232.77|229.89|232.63|229.75|232.77|229.89|232.63|229.75|0
1651563730000|2022-05-03 07:42:10|232.49|229.61|232.07|229.19|232.49|229.61|232.07|229.19|0
1651563740000|2022-05-03 07:42:20|232.14|229.26|232.35|229.47|232.35|229.47|232.14|229.26|0
1651563750000|2022-05-03 07:42:30|232.28|229.4|232.56|229.68|232.63|229.75|232.28|229.4|0
1651563760000|2022-05-03 07:42:40|232.76|229.88|232.21|229.33|232.76|229.88|232.21|229.33|0
1651563770000|2022-05-03 07:42:50|232.14|229.26|231.86|228.98|232.14|229.26|231.79|228.91|0
1651563780000|2022-05-03 07:43:00|232|229.12|232.28|229.4|232.42|229.54|232|229.12|0
1651563790000|2022-05-03 07:43:10|232.07|229.19|232.84|229.96|232.84|229.96|232.07|229.19|0
1651563800000|2022-05-03 07:43:20|232.62|229.74|232.49|229.61|232.62|229.74|232.35|229.47|0
1651563810000|2022-05-03 07:43:30|232.62|229.74|232.9|230.02|232.9|230.02|232.62|229.74|0
1651563820000|2022-05-03 07:43:40|232.84|229.96|233.18|230.3|233.18|230.3|232.84|229.96|0
1651563830000|2022-05-03 07:43:50|233.04|230.16|233.25|230.37|233.25|230.37|233.04|230.16|0
1651563840000|2022-05-03 07:44:00|233.18|230.3|233.18|230.3|233.74|230.86|233.18|230.3|0
1651563850000|2022-05-03 07:44:10|233.04|230.16|232.97|230.09|233.04|230.16|232.97|230.09|0
1651563860000|2022-05-03 07:44:20|232.62|229.74|232.9|230.02|232.9|230.02|232.62|229.74|0
1651563870000|2022-05-03 07:44:30|233.18|230.3|233.18|230.3|233.39|230.51|233.18|230.3|0
1651563880000|2022-05-03 07:44:40|233.11|230.23|233.04|230.16|233.11|230.23|232.9|230.02|0
1651563890000|2022-05-03 07:44:50|233.18|230.3|233.46|230.58|233.46|230.58|233.18|230.3|0
1651563900000|2022-05-03 07:45:00|233.6|230.72|233.11|230.23|233.67|230.79|233.11|230.23|0
1651563910000|2022-05-03 07:45:10|233.04|230.16|232.9|230.02|233.04|230.16|232.76|229.88|0
1651563920000|2022-05-03 07:45:20|233.04|230.16|233.32|230.44|233.32|230.44|233.04|230.16|0
1651563930000|2022-05-03 07:45:30|233.46|230.58|233.74|230.86|233.74|230.86|233.46|230.58|0
1651563940000|2022-05-03 07:45:40|233.67|230.79|234.16|231.28|234.16|231.28|233.67|230.79|0
1651563950000|2022-05-03 07:45:50|234.29|231.41|235.49|232.61|235.49|232.61|234.29|231.41|0
1651563960000|2022-05-03 07:46:00|235.27|232.39|235.41|232.53|235.55|232.67|235.27|232.39|0
1651563970000|2022-05-03 07:46:10|235.35|232.47|234.79|231.91|235.35|232.47|234.79|231.91|0
1651563980000|2022-05-03 07:46:20|235.21|232.33|235.41|232.53|235.41|232.53|235.21|232.33|0
1651563990000|2022-05-03 07:46:30|235.55|232.67|235.69|232.81|235.69|232.81|235.55|232.67|0
1651564000000|2022-05-03 07:46:40|235.83|232.95|235.63|232.75|235.83|232.95|235.63|232.75|0
1651564010000|2022-05-03 07:46:50|235.77|232.89|236.11|233.23|236.11|233.23|235.77|232.89|0
1651564020000|2022-05-03 07:47:00|235.83|232.95|235.49|232.61|235.83|232.95|235.49|232.61|0
1651564030000|2022-05-03 07:47:10|235.41|232.53|235.07|232.19|235.41|232.53|234.93|232.05|0
1651564040000|2022-05-03 07:47:20|234.79|231.91|234.99|232.11|234.99|232.11|234.79|231.91|0
1651564050000|2022-05-03 07:47:30|235.13|232.25|235.48|232.6|235.49|232.61|235.13|232.25|0
1651564060000|2022-05-03 07:47:40|235.34|232.46|235.13|232.25|235.34|232.46|235.13|232.25|0
1651564070000|2022-05-03 07:47:50|235.27|232.39|234.92|232.04|235.27|232.39|234.85|231.97|0
1651564080000|2022-05-03 07:48:00|234.71|231.83|234.99|232.11|234.99|232.11|234.71|231.83|0
1651564090000|2022-05-03 07:48:10|235.13|232.25|235.13|232.25|235.13|232.25|235.06|232.18|0
1651564100000|2022-05-03 07:48:20|234.78|231.9|235.13|232.25|235.13|232.25|234.78|231.9|0
1651564110000|2022-05-03 07:48:30|235.06|232.18|235.13|232.25|235.13|232.25|235.06|232.18|0
1651564120000|2022-05-03 07:48:40|234.85|231.97|234.71|231.83|234.85|231.97|234.71|231.83|0
1651564130000|2022-05-03 07:48:50|234.85|231.97|235.13|232.25|235.27|232.39|234.85|231.97|0
1651564140000|2022-05-03 07:49:00|235.06|232.18|235.41|232.53|235.55|232.67|235.06|232.18|0
1651564150000|2022-05-03 07:49:10|235.2|232.32|235.13|232.25|235.2|232.32|235.13|232.25|0
1651564160000|2022-05-03 07:49:20|235.06|232.18|234.99|232.11|235.27|232.39|234.99|232.11|0
1651564170000|2022-05-03 07:49:30|235.41|232.53|235.55|232.67|235.55|232.67|235.41|232.53|0
1651564180000|2022-05-03 07:49:40|235.69|232.81|235.62|232.74|235.76|232.88|235.62|232.74|0
1651564190000|2022-05-03 07:49:50|235.41|232.53|235.41|232.53|235.41|232.53|235.41|232.53|0
1651564200000|2022-05-03 07:50:00|235.27|232.39|235.34|232.46|235.34|232.46|235.27|232.39|0
1651564210000|2022-05-03 07:50:10|234.99|232.11|235.13|232.25|235.13|232.25|234.99|232.11|0
1651564220000|2022-05-03 07:50:20|234.99|232.11|235.2|232.32|235.27|232.39|234.99|232.11|0
1651564230000|2022-05-03 07:50:30|235.13|232.25|234.99|232.11|235.2|232.32|234.99|232.11|0
1651564240000|2022-05-03 07:50:40|235.06|232.18|234.43|231.55|235.06|232.18|234.43|231.55|0
1651564250000|2022-05-03 07:50:50|234.29|231.41|234.29|231.41|234.29|231.41|234.22|231.34|0
1651564260000|2022-05-03 07:51:00|234.08|231.2|234.15|231.27|234.15|231.27|234.01|231.13|0
1651564270000|2022-05-03 07:51:10|234.08|231.2|234.15|231.27|234.29|231.41|234.08|231.2|0
1651564280000|2022-05-03 07:51:20|234.29|231.41|233.8|230.92|234.29|231.41|233.8|230.92|0
1651564290000|2022-05-03 07:51:30|233.73|230.85|233.59|230.71|233.73|230.85|233.59|230.71|0
1651564300000|2022-05-03 07:51:40|233.17|230.29|233.17|230.29|233.17|230.29|233.17|230.29|0
1651564310000|2022-05-03 07:51:50|233.03|230.15|232.83|229.95|233.03|230.15|232.83|229.95|0
1651564320000|2022-05-03 07:52:00|232.62|229.74|232.41|229.53|232.62|229.74|232.34|229.46|0
1651564330000|2022-05-03 07:52:10|232.69|229.81|232.45|230.05|232.76|230.05|232.45|229.67|0
1651564340000|2022-05-03 07:52:20|232.31|229.91|231.82|229.42|232.31|229.91|231.82|229.42|0
1651564350000|2022-05-03 07:52:30|231.41|229.01|231.27|228.87|231.68|229.28|231.27|228.87|0
1651564360000|2022-05-03 07:52:40|231.06|228.66|230.99|228.59|231.06|228.66|230.99|228.59|0
1651564370000|2022-05-03 07:52:50|230.71|228.31|230.99|228.59|230.99|228.59|230.71|228.31|0
1651564380000|2022-05-03 07:53:00|230.85|228.45|231.2|228.8|231.27|228.87|230.85|228.45|0
1651564390000|2022-05-03 07:53:10|231.27|228.87|231.54|229.14|231.68|229.28|231.27|228.87|0
1651564400000|2022-05-03 07:53:20|231.82|229.42|231.54|229.14|231.82|229.42|231.54|229.14|0
1651564410000|2022-05-03 07:53:30|231.27|228.87|231.27|228.87|231.4|229|231.27|228.87|0
1651564420000|2022-05-03 07:53:40|231.13|228.73|231.27|228.87|231.4|229|231.13|228.73|0
1651564430000|2022-05-03 07:53:50|231.4|229|231.13|228.73|231.4|229|231.13|228.73|0
1651564440000|2022-05-03 07:54:00|230.99|228.59|230.99|228.59|231.13|228.73|230.99|228.59|0
1651564450000|2022-05-03 07:54:10|230.85|228.45|230.02|227.62|230.85|228.45|230.02|227.62|0
1651564460000|2022-05-03 07:54:20|229.47|227.07|229.82|227.42|229.82|227.42|229.47|227.07|0
1651564470000|2022-05-03 07:54:30|229.47|227.07|229.47|227.07|229.47|227.07|229.33|226.93|0
1651564480000|2022-05-03 07:54:40|229.33|226.93|229.4|227|229.47|227.07|229.33|226.93|0
1651564490000|2022-05-03 07:54:50|229.47|227.07|229.26|226.86|229.47|227.07|229.19|226.79|0
1651564500000|2022-05-03 07:55:00|229.19|226.79|229.47|227.07|229.47|227.07|229.05|226.65|0
1651564510000|2022-05-03 07:55:10|229.61|227.21|229.61|227.21|229.61|227.21|229.47|227.07|0
1651564520000|2022-05-03 07:55:20|230.09|227.69|230.16|227.76|230.16|227.76|230.02|227.62|0
1651564530000|2022-05-03 07:55:30|229.88|227.48|229.33|226.93|229.88|227.48|229.33|226.93|0
1651564540000|2022-05-03 07:55:40|229.47|227.07|229.95|227.55|229.95|227.55|229.47|227.07|0
1651564550000|2022-05-03 07:55:50|230.02|227.62|230.16|227.76|230.16|227.76|230.02|227.62|0
1651564560000|2022-05-03 07:56:00|230.23|227.83|230.37|227.97|230.37|227.97|230.23|227.83|0
1651564570000|2022-05-03 07:56:10|230.23|227.83|230.71|228.31|230.71|228.31|230.23|227.83|0
1651564580000|2022-05-03 07:56:20|230.85|228.45|230.92|228.52|230.99|228.59|230.85|228.45|0
1651564590000|2022-05-03 07:56:30|231.12|228.72|231.12|228.72|231.12|228.72|231.12|228.72|0
1651564600000|2022-05-03 07:56:40|230.99|228.59|231.2|228.8|231.2|228.8|230.99|228.59|0
1651564610000|2022-05-03 07:56:50|230.99|228.59|230.71|228.31|231.06|228.66|230.71|228.31|0
1651564620000|2022-05-03 07:57:00|230.57|228.17|230.57|228.17|230.85|228.45|230.57|228.17|0
1651564630000|2022-05-03 07:57:10|230.85|228.45|230.85|228.45|230.85|228.45|230.71|228.31|0
1651564640000|2022-05-03 07:57:20|230.71|228.31|230.43|228.03|230.71|228.31|230.43|228.03|0
1651564650000|2022-05-03 07:57:30|230.64|228.24|230.43|228.03|230.64|228.24|230.43|228.03|0
1651564660000|2022-05-03 07:57:40|230.71|228.31|230.71|228.31|230.71|228.31|230.43|228.03|0
1651564670000|2022-05-03 07:57:50|230.85|228.45|230.43|228.03|230.85|228.45|230.43|228.03|0
1651564680000|2022-05-03 07:58:00|230.64|228.24|230.57|228.17|230.64|228.24|230.57|228.17|0
1651564690000|2022-05-03 07:58:10|230.43|228.03|230.92|228.52|230.92|228.52|230.23|227.83|0
1651564700000|2022-05-03 07:58:20|230.85|228.45|230.71|228.31|230.98|228.58|230.71|228.31|0
1651564710000|2022-05-03 07:58:30|230.85|228.45|230.71|228.31|230.85|228.45|230.71|228.31|0
1651564720000|2022-05-03 07:58:40|230.92|228.52|231.06|228.66|231.12|228.72|230.92|228.52|0
1651564730000|2022-05-03 07:58:50|230.92|228.52|230.78|228.38|230.92|228.52|230.78|228.38|0
1651564740000|2022-05-03 07:59:00|230.71|228.31|230.71|228.31|230.71|228.31|230.64|228.24|0
1651564750000|2022-05-03 07:59:10|230.92|228.52|230.98|228.58|230.98|228.58|230.78|228.38|0
1651564760000|2022-05-03 07:59:20|230.92|228.52|230.98|228.58|230.98|228.58|230.92|228.52|0
1651564770000|2022-05-03 07:59:30|231.06|228.66|231.06|228.66|231.12|228.72|231.06|228.66|0
1651564780000|2022-05-03 07:59:40|231.12|228.72|230.92|228.52|231.12|228.72|230.92|228.52|0
1651564790000|2022-05-03 07:59:50|230.98|228.58|230.71|228.31|230.98|228.58|230.71|228.31|0
1651564800000|2022-05-03 08:00:00|230.57|228.17|230.71|228.31|230.71|228.31|230.36|227.96|0
1651564810000|2022-05-03 08:00:10|230.84|228.44|230.98|228.58|230.98|228.58|230.84|228.44|0
1651564820000|2022-05-03 08:00:20|231.12|228.72|231.19|228.79|231.19|228.79|230.84|228.44|0
1651564830000|2022-05-03 08:00:30|231.12|228.72|231.12|228.72|231.12|228.72|230.98|228.58|0
1651564840000|2022-05-03 08:00:40|230.98|228.58|230.84|228.44|231.12|228.72|230.84|228.44|0
1651564850000|2022-05-03 08:00:50|230.71|228.31|230.57|228.17|230.84|228.44|230.57|228.17|0
1651564860000|2022-05-03 08:01:00|230.64|228.24|229.95|227.55|230.64|228.24|229.95|227.55|0
1651564870000|2022-05-03 08:01:10|229.74|227.34|230.29|227.89|230.29|227.89|229.74|227.34|0
1651564880000|2022-05-03 08:01:20|230.36|227.96|230.43|228.03|230.71|228.31|230.36|227.96|0
1651564890000|2022-05-03 08:01:30|230.29|227.89|230.43|228.03|230.57|228.17|230.29|227.89|0
1651564900000|2022-05-03 08:01:40|230.15|227.75|230.01|227.61|230.15|227.75|230.01|227.61|0
1651564910000|2022-05-03 08:01:50|229.81|227.41|229.88|227.48|229.88|227.48|229.81|227.41|0
1651564920000|2022-05-03 08:02:00|229.6|227.2|229.6|227.2|229.6|227.2|229.6|227.2|0
1651564930000|2022-05-03 08:02:10|229.46|227.06|229.32|226.92|229.46|227.06|229.05|226.65|0
1651564940000|2022-05-03 08:02:20|229.05|226.65|229.26|226.86|229.26|226.86|229.05|226.65|0
1651564950000|2022-05-03 08:02:30|229.12|226.72|229.19|226.79|229.32|226.92|229.12|226.72|0
1651564960000|2022-05-03 08:02:40|229.12|226.72|229.12|226.72|229.12|226.72|229.12|226.72|0
1651564970000|2022-05-03 08:02:50|228.5|226.1|228.22|225.82|228.5|226.1|228.22|225.82|0
1651564980000|2022-05-03 08:03:00|228.09|225.69|228.09|225.69|228.09|225.69|227.95|225.55|0
1651564990000|2022-05-03 08:03:10|228.22|225.82|228.16|225.76|228.36|225.96|228.16|225.76|0
1651565000000|2022-05-03 08:03:20|228.22|225.82|228.57|226.17|228.57|226.17|228.22|225.82|0
1651565010000|2022-05-03 08:03:30|228.71|226.31|228.63|226.23|228.71|226.31|228.63|226.23|0
1651565020000|2022-05-03 08:03:40|228.71|226.31|229.05|226.65|229.05|226.65|228.71|226.31|0
1651565030000|2022-05-03 08:03:50|229.12|226.72|228.63|226.23|229.12|226.72|228.63|226.23|0
1651565040000|2022-05-03 08:04:00|228.36|225.96|228.43|226.03|228.43|226.03|228.08|225.68|0
1651565050000|2022-05-03 08:04:10|228.22|225.82|227.81|225.41|228.22|225.82|227.67|225.27|0
1651565060000|2022-05-03 08:04:20|227.67|225.27|227.4|225|227.67|225.27|227.26|224.86|0
1651565070000|2022-05-03 08:04:30|227.33|224.93|227.61|225.21|227.61|225.21|227.12|224.72|0
1651565080000|2022-05-03 08:04:40|227.12|224.72|227.19|224.79|227.2|224.8|226.99|224.59|0
1651565090000|2022-05-03 08:04:50|227.4|225|227.4|225|227.4|225|227.33|224.93|0
1651565100000|2022-05-03 08:05:00|227.26|224.86|227.47|225.07|227.47|225.07|227.26|224.86|0
1651565110000|2022-05-03 08:05:10|227.33|224.93|227.26|224.86|227.33|224.93|227.19|224.79|0
1651565120000|2022-05-03 08:05:20|227.4|225|227.61|225.21|227.61|225.21|227.4|225|0
1651565130000|2022-05-03 08:05:30|227.53|225.13|227.53|225.13|227.53|225.13|227.33|224.93|0
1651565140000|2022-05-03 08:05:40|227.47|225.07|227.12|224.72|227.47|225.07|227.12|224.72|0
1651565150000|2022-05-03 08:05:50|227.19|224.79|227.26|224.86|227.47|225.07|227.19|224.79|0
1651565160000|2022-05-03 08:06:00|227.12|224.72|226.24|223.84|227.12|224.72|226.24|223.84|0
1651565170000|2022-05-03 08:06:10|225.76|223.36|226.03|223.63|226.03|223.63|225.35|222.95|0
1651565180000|2022-05-03 08:06:20|226.24|223.84|226.03|223.63|226.24|223.84|225.89|223.49|0
1651565190000|2022-05-03 08:06:30|226.1|223.7|225.76|223.36|226.1|223.7|225.76|223.36|0
1651565200000|2022-05-03 08:06:40|225.42|223.02|225.76|223.36|225.76|223.36|225.42|223.02|0
1651565210000|2022-05-03 08:06:50|225.89|223.49|225.96|223.56|226.03|223.63|225.89|223.49|0
1651565220000|2022-05-03 08:07:00|226.1|223.7|225.96|223.56|226.16|223.76|225.96|223.56|0
1651565230000|2022-05-03 08:07:10|226.16|223.76|226.24|223.84|226.24|223.84|226.16|223.76|0
1651565240000|2022-05-03 08:07:20|226.16|223.76|226.51|224.11|226.51|224.11|226.16|223.76|0
1651565250000|2022-05-03 08:07:30|226.57|224.17|226.98|224.58|226.98|224.58|226.57|224.17|0
1651565260000|2022-05-03 08:07:40|226.85|224.45|226.71|224.31|226.85|224.45|226.71|224.31|0
1651565270000|2022-05-03 08:07:50|226.78|224.38|227.26|224.86|227.26|224.86|226.71|224.31|0
1651565280000|2022-05-03 08:08:00|227.33|224.93|227.19|224.79|227.39|224.99|227.19|224.79|0
1651565290000|2022-05-03 08:08:10|227.26|224.86|226.71|224.31|227.26|224.86|226.71|224.31|0
1651565300000|2022-05-03 08:08:20|226.51|224.11|226.44|224.04|226.57|224.17|226.44|224.04|0
1651565310000|2022-05-03 08:08:30|226.3|223.9|226.03|223.63|226.3|223.9|226.03|223.63|0
1651565320000|2022-05-03 08:08:40|225.89|223.49|225.89|223.49|225.89|223.49|225.75|223.35|0
1651565330000|2022-05-03 08:08:50|226.1|223.7|226.23|223.83|226.37|223.97|226.1|223.7|0
1651565340000|2022-05-03 08:09:00|226.37|223.97|226.44|224.04|226.44|224.04|226.23|223.83|0
1651565350000|2022-05-03 08:09:10|226.51|224.11|226.57|224.17|226.64|224.24|226.51|224.11|0
1651565360000|2022-05-03 08:09:20|226.71|224.31|226.92|224.52|226.92|224.52|226.71|224.31|0
1651565370000|2022-05-03 08:09:30|227.26|224.86|227.39|224.99|227.39|224.99|227.26|224.86|0
1651565380000|2022-05-03 08:09:40|227.12|224.72|227.12|224.72|227.26|224.86|227.12|224.72|0
1651565390000|2022-05-03 08:09:50|226.98|224.58|226.98|224.58|227.12|224.72|226.98|224.58|0
1651565400000|2022-05-03 08:10:00|227.26|224.86|227.12|224.72|227.26|224.86|226.85|224.45|0
1651565410000|2022-05-03 08:10:10|227.19|224.79|227.12|224.72|227.19|224.79|227.12|224.72|0
1651565420000|2022-05-03 08:10:20|227.19|224.79|227.05|224.65|227.19|224.79|226.98|224.58|0
1651565430000|2022-05-03 08:10:30|227.26|224.86|227.53|225.13|227.53|225.13|227.26|224.86|0
1651565440000|2022-05-03 08:10:40|227.46|225.06|227.88|225.48|227.88|225.48|227.46|225.06|0
1651565450000|2022-05-03 08:10:50|228.08|225.68|228.08|225.68|228.22|225.82|228.08|225.68|0
1651565460000|2022-05-03 08:11:00|228.22|225.82|228.22|225.82|228.35|225.95|228.22|225.82|0
1651565470000|2022-05-03 08:11:10|228.49|226.09|228.49|226.09|228.63|226.23|228.49|226.09|0
1651565480000|2022-05-03 08:11:20|228.29|225.89|228.22|225.82|228.35|225.95|228.22|225.82|0
1651565490000|2022-05-03 08:11:30|228.08|225.68|228.08|225.68|228.08|225.68|227.94|225.54|0
1651565500000|2022-05-03 08:11:40|228.01|225.61|227.94|225.54|228.08|225.68|227.94|225.54|0
1651565510000|2022-05-03 08:11:50|228.08|225.68|228.35|225.95|228.35|225.95|228.08|225.68|0
1651565520000|2022-05-03 08:12:00|228.9|226.5|228.76|226.36|228.9|226.5|228.76|226.36|0
1651565530000|2022-05-03 08:12:10|228.9|226.5|228.76|226.36|228.9|226.5|228.76|226.36|0
1651565540000|2022-05-03 08:12:20|228.9|226.5|228.63|226.23|228.9|226.5|228.63|226.23|0
1651565550000|2022-05-03 08:12:30|228.49|226.09|228.08|225.68|228.49|226.09|228.08|225.68|0
1651565560000|2022-05-03 08:12:40|228.01|225.61|227.94|225.54|228.01|225.61|227.94|225.54|0
1651565570000|2022-05-03 08:12:50|228.01|225.61|228.15|225.75|228.21|225.81|227.94|225.54|0
1651565580000|2022-05-03 08:13:00|228.08|225.68|228.08|225.68|228.15|225.75|228.08|225.68|0
1651565590000|2022-05-03 08:13:10|227.94|225.54|228.29|225.89|228.29|225.89|227.94|225.54|0
1651565600000|2022-05-03 08:13:20|228.35|225.95|228.42|226.02|228.49|226.09|228.35|225.95|0
1651565610000|2022-05-03 08:13:30|228.63|226.23|228.9|226.5|228.9|226.5|228.63|226.23|0
1651565620000|2022-05-03 08:13:40|228.97|226.57|229.04|226.64|229.11|226.71|228.97|226.57|0
1651565630000|2022-05-03 08:13:50|229.18|226.78|229.18|226.78|229.25|226.85|229.11|226.71|0
1651565640000|2022-05-03 08:14:00|229.04|226.64|228.83|226.43|229.04|226.64|228.83|226.43|0
1651565650000|2022-05-03 08:14:10|228.9|226.5|229.04|226.64|229.04|226.64|228.9|226.5|0
1651565660000|2022-05-03 08:14:20|228.97|226.57|229.18|226.78|229.18|226.78|228.97|226.57|0
1651565670000|2022-05-03 08:14:30|229.31|226.91|229.31|226.91|229.38|226.98|229.31|226.91|0
1651565680000|2022-05-03 08:14:40|229.04|226.64|229.04|226.64|229.04|226.64|228.9|226.5|0
1651565690000|2022-05-03 08:14:50|229.11|226.71|228.9|226.5|229.18|226.78|228.9|226.5|0
1651565700000|2022-05-03 08:15:00|228.7|226.3|228.97|226.57|228.97|226.57|228.7|226.3|0
1651565710000|2022-05-03 08:15:10|228.9|226.5|228.76|226.36|228.9|226.5|228.76|226.36|0
1651565720000|2022-05-03 08:15:20|228.62|226.22|228.76|226.36|228.76|226.36|228.62|226.22|0
1651565730000|2022-05-03 08:15:30|228.83|226.43|228.83|226.43|228.83|226.43|228.83|226.43|0
1651565740000|2022-05-03 08:15:40|228.9|226.5|229.04|226.64|229.25|226.85|228.9|226.5|0
1651565750000|2022-05-03 08:15:50|229.11|226.71|229.31|226.91|229.31|226.91|229.11|226.71|0
1651565760000|2022-05-03 08:16:00|229.25|226.85|229.17|226.77|229.25|226.85|229.04|226.64|0
1651565770000|2022-05-03 08:16:10|229.31|226.91|228.97|226.57|229.31|226.91|228.97|226.57|0
1651565780000|2022-05-03 08:16:20|228.83|226.43|228.9|226.5|228.9|226.5|228.76|226.36|0
1651565790000|2022-05-03 08:16:30|228.83|226.43|228.49|226.09|228.83|226.43|228.49|226.09|0
1651565800000|2022-05-03 08:16:40|228.35|225.95|228.14|225.74|228.35|225.95|228.14|225.74|0
1651565810000|2022-05-03 08:16:50|228.35|225.95|228.35|225.95|228.42|226.02|228.35|225.95|0
1651565820000|2022-05-03 08:17:00|228.49|226.09|228.62|226.22|228.62|226.22|228.35|225.95|0
1651565830000|2022-05-03 08:17:10|228.69|226.29|229.66|227.26|229.66|227.26|228.69|226.29|0
1651565840000|2022-05-03 08:17:20|229.59|227.19|229.72|227.32|229.72|227.32|229.59|227.19|0
1651565850000|2022-05-03 08:17:30|229.66|227.26|230.07|227.67|230.07|227.67|229.59|227.19|0
1651565860000|2022-05-03 08:17:40|230|227.6|229.8|227.4|230|227.6|229.8|227.4|0
1651565870000|2022-05-03 08:17:50|229.72|227.32|229.59|227.19|229.72|227.32|229.45|227.05|0
1651565880000|2022-05-03 08:18:00|229.8|227.4|229.86|227.46|229.86|227.46|229.8|227.4|0
1651565890000|2022-05-03 08:18:10|230|227.6|229.93|227.53|230|227.6|229.86|227.46|0
1651565900000|2022-05-03 08:18:20|229.86|227.46|229.93|227.53|229.93|227.53|229.8|227.4|0
1651565910000|2022-05-03 08:18:30|230|227.6|230.14|227.74|230.21|227.81|230|227.6|0
1651565920000|2022-05-03 08:18:40|230.07|227.67|229.86|227.46|230.07|227.67|229.86|227.46|0
1651565930000|2022-05-03 08:18:50|230.07|227.67|230.14|227.74|230.14|227.74|230.07|227.67|0
1651565940000|2022-05-03 08:19:00|230.28|227.88|230.28|227.88|230.28|227.88|230.14|227.74|0
1651565950000|2022-05-03 08:19:10|230|227.6|229.86|227.46|230|227.6|229.86|227.46|0
1651565960000|2022-05-03 08:19:20|229.72|227.32|230|227.6|230|227.6|229.72|227.32|0
1651565970000|2022-05-03 08:19:30|230.07|227.67|230.41|228.01|230.41|228.01|230.07|227.67|0
1651565980000|2022-05-03 08:19:40|230.97|228.57|231.38|228.98|231.38|228.98|230.97|228.57|0
1651565990000|2022-05-03 08:19:50|231.93|229.53|231.48|229.08|231.93|229.53|231.34|228.94|0
1651566000000|2022-05-03 08:20:00|231.34|228.94|231.2|228.8|231.34|228.94|231.2|228.8|0
1651566010000|2022-05-03 08:20:10|231.06|228.66|230.92|228.52|231.06|228.66|230.92|228.52|0
1651566020000|2022-05-03 08:20:20|231.34|228.94|231.06|228.66|231.34|228.94|231.06|228.66|0
1651566030000|2022-05-03 08:20:30|231.27|228.87|231.13|228.73|231.34|228.94|231.13|228.73|0
1651566040000|2022-05-03 08:20:40|231.06|228.66|231.2|228.8|231.27|228.87|231.06|228.66|0
1651566050000|2022-05-03 08:20:50|231.06|228.66|230.92|228.52|231.06|228.66|230.92|228.52|0
1651566060000|2022-05-03 08:21:00|231.06|228.66|231.34|228.94|231.34|228.94|231.06|228.66|0
1651566070000|2022-05-03 08:21:10|231.41|229.01|231.2|228.8|231.41|229.01|231.2|228.8|0
1651566080000|2022-05-03 08:21:20|231.13|228.73|231.06|228.66|231.13|228.73|231.06|228.66|0
1651566090000|2022-05-03 08:21:30|230.92|228.52|230.71|228.31|230.92|228.52|230.64|228.24|0
1651566100000|2022-05-03 08:21:40|230.92|228.52|231.06|228.66|231.06|228.66|230.92|228.52|0
1651566110000|2022-05-03 08:21:50|231.13|228.73|231.2|228.8|231.2|228.8|231.13|228.73|0
1651566120000|2022-05-03 08:22:00|231.33|228.93|231.06|228.66|231.33|228.93|231.06|228.66|0
1651566130000|2022-05-03 08:22:10|230.99|228.59|231.06|228.66|231.13|228.73|230.99|228.59|0
1651566140000|2022-05-03 08:22:20|231.13|228.73|230.78|228.38|231.13|228.73|230.78|228.38|0
1651566150000|2022-05-03 08:22:30|230.71|228.31|230.64|228.24|230.71|228.31|230.5|228.1|0
1651566160000|2022-05-03 08:22:40|230.57|228.17|230.36|227.96|230.57|228.17|230.36|227.96|0
1651566170000|2022-05-03 08:22:50|230.3|227.9|230.23|227.83|230.3|227.9|230.23|227.83|0
1651566180000|2022-05-03 08:23:00|230.09|227.69|229.95|227.55|230.09|227.69|229.95|227.55|0
1651566190000|2022-05-03 08:23:10|230.02|227.62|229.95|227.55|230.02|227.62|229.95|227.55|0
1651566200000|2022-05-03 08:23:20|229.67|227.27|229.53|227.13|229.67|227.27|229.53|227.13|0
1651566210000|2022-05-03 08:23:30|229.81|227.41|229.88|227.48|229.88|227.48|229.81|227.41|0
1651566220000|2022-05-03 08:23:40|230.09|227.69|229.4|227|230.09|227.69|229.4|227|0
1651566230000|2022-05-03 08:23:50|229.26|226.86|229.61|227.21|229.61|227.21|229.26|226.86|0
1651566240000|2022-05-03 08:24:00|229.53|227.13|229.67|227.27|229.74|227.34|229.53|227.13|0
1651566250000|2022-05-03 08:24:10|229.81|227.41|230.22|227.82|230.22|227.82|229.81|227.41|0
1651566260000|2022-05-03 08:24:20|230.36|227.96|230.36|227.96|230.5|228.1|230.36|227.96|0
1651566270000|2022-05-03 08:24:30|230.22|227.82|230.3|227.9|230.3|227.9|230.22|227.82|0
1651566280000|2022-05-03 08:24:40|230.43|228.03|230.71|228.31|230.78|228.38|230.36|227.96|0
1651566290000|2022-05-03 08:24:50|230.78|228.38|230.85|228.45|230.85|228.45|230.64|228.24|0
1651566300000|2022-05-03 08:25:00|230.92|228.52|231.05|228.65|231.19|228.79|230.92|228.52|0
1651566310000|2022-05-03 08:25:10|231.13|228.73|230.78|228.38|231.13|228.73|230.78|228.38|0
1651566320000|2022-05-03 08:25:20|230.64|228.24|230.99|228.59|230.99|228.59|230.64|228.24|0
1651566330000|2022-05-03 08:25:30|230.92|228.52|230.78|228.38|230.92|228.52|230.78|228.38|0
1651566340000|2022-05-03 08:25:40|230.92|228.52|230.78|228.38|230.99|228.59|230.78|228.38|0
1651566350000|2022-05-03 08:25:50|230.92|228.52|230.99|228.59|230.99|228.59|230.92|228.52|0
1651566360000|2022-05-03 08:26:00|230.36|227.96|230.36|227.96|230.43|228.03|230.36|227.96|0
1651566370000|2022-05-03 08:26:10|230.43|228.03|230.36|227.96|230.43|228.03|230.36|227.96|0
1651566380000|2022-05-03 08:26:20|230.22|227.82|230.16|227.76|230.3|227.9|230.16|227.76|0
1651566390000|2022-05-03 08:26:30|230.5|228.1|230.43|228.03|230.5|228.1|230.43|228.03|0
1651566400000|2022-05-03 08:26:40|230.5|228.1|230.5|228.1|230.64|228.24|230.5|228.1|0
1651566410000|2022-05-03 08:26:50|230.57|228.17|230.5|228.1|230.57|228.17|230.36|227.96|0
1651566420000|2022-05-03 08:27:00|230.71|228.31|230.71|228.31|230.71|228.31|230.71|228.31|0
1651566430000|2022-05-03 08:27:10|230.57|228.17|230.57|228.17|230.57|228.17|230.5|228.1|0
1651566440000|2022-05-03 08:27:20|230.71|228.31|230.57|228.17|230.78|228.38|230.57|228.17|0
1651566450000|2022-05-03 08:27:30|230.71|228.31|230.43|228.03|230.71|228.31|230.36|227.96|0
1651566460000|2022-05-03 08:27:40|230.64|228.24|230.5|228.1|230.64|228.24|230.5|228.1|0
1651566470000|2022-05-03 08:27:50|230.36|227.96|230.5|228.1|230.5|228.1|230.36|227.96|0
1651566480000|2022-05-03 08:28:00|230.64|228.24|230.57|228.17|230.64|228.24|230.57|228.17|0
1651566490000|2022-05-03 08:28:10|230.5|228.1|230.29|227.89|230.5|228.1|230.29|227.89|0
1651566500000|2022-05-03 08:28:20|230.5|228.1|230.64|228.24|230.64|228.24|230.5|228.1|0
1651566510000|2022-05-03 08:28:30|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1651566520000|2022-05-03 08:28:40|231.19|228.79|231.47|229.07|231.47|229.07|231.19|228.79|0
1651566530000|2022-05-03 08:28:50|231.61|229.21|231.61|229.21|231.61|229.21|231.47|229.07|0
1651566540000|2022-05-03 08:29:00|231.75|229.35|232.02|229.62|232.02|229.62|231.75|229.35|0
1651566550000|2022-05-03 08:29:10|232.58|230.18|232.44|230.04|232.86|230.46|232.44|230.04|0
1651566560000|2022-05-03 08:29:20|232.23|229.83|232.23|229.83|232.23|229.83|232.23|229.83|0
1651566570000|2022-05-03 08:29:30|232.3|229.9|233|230.6|233|230.6|232.3|229.9|0
1651566580000|2022-05-03 08:29:40|233.21|230.81|232.93|230.53|233.21|230.81|232.93|230.53|0
1651566590000|2022-05-03 08:29:50|232.86|230.46|233.28|230.88|233.28|230.88|232.86|230.46|0
1651566600000|2022-05-03 08:30:00|233.14|230.74|233|230.6|233.14|230.74|233|230.6|0
1651566610000|2022-05-03 08:30:10|232.58|230.18|232.51|230.11|232.58|230.18|232.51|230.11|0
1651566620000|2022-05-03 08:30:20|232.58|230.18|232.58|230.18|232.58|230.18|232.58|230.18|0
1651566630000|2022-05-03 08:30:30|232.72|230.32|232.79|230.39|232.86|230.46|232.72|230.32|0
1651566640000|2022-05-03 08:30:40|233.14|230.74|232.86|230.46|233.14|230.74|232.72|230.32|0
1651566650000|2022-05-03 08:30:50|232.79|230.39|232.93|230.53|233|230.6|232.79|230.39|0
1651566660000|2022-05-03 08:31:00|232.86|230.46|232.93|230.53|232.93|230.53|232.86|230.46|0
1651566670000|2022-05-03 08:31:10|233|230.6|232.79|230.39|233|230.6|232.79|230.39|0
1651566680000|2022-05-03 08:31:20|232.72|230.32|232.79|230.39|232.86|230.46|232.72|230.32|0
1651566690000|2022-05-03 08:31:30|232.86|230.46|232.79|230.39|232.86|230.46|232.79|230.39|0
1651566700000|2022-05-03 08:31:40|232.99|230.59|232.58|230.18|232.99|230.59|232.58|230.18|0
1651566710000|2022-05-03 08:31:50|232.72|230.32|232.79|230.39|232.79|230.39|232.72|230.32|0
1651566720000|2022-05-03 08:32:00|232.58|230.18|232.99|230.59|232.99|230.59|232.58|230.18|0
1651566730000|2022-05-03 08:32:10|233.07|230.67|233.07|230.67|233.07|230.67|232.86|230.46|0
1651566740000|2022-05-03 08:32:20|233.21|230.81|233.35|230.95|233.35|230.95|233.13|230.73|0
1651566750000|2022-05-03 08:32:30|233.41|231.01|233.62|231.22|233.62|231.22|233.41|231.01|0
1651566760000|2022-05-03 08:32:40|233.9|231.5|234.11|231.71|234.11|231.71|233.69|231.29|0
1651566770000|2022-05-03 08:32:50|233.69|231.29|233.97|231.57|233.97|231.57|233.69|231.29|0
1651566780000|2022-05-03 08:33:00|233.62|231.22|234.11|231.71|234.25|231.85|233.62|231.22|0
1651566790000|2022-05-03 08:33:10|233.97|231.57|233.83|231.43|233.97|231.57|233.76|231.36|0
1651566800000|2022-05-03 08:33:20|233.97|231.57|233.83|231.43|233.97|231.57|233.83|231.43|0
1651566810000|2022-05-03 08:33:30|233.97|231.57|233.97|231.57|233.97|231.57|233.83|231.43|0
1651566820000|2022-05-03 08:33:40|234.11|231.71|234.04|231.64|234.11|231.71|233.97|231.57|0
1651566830000|2022-05-03 08:33:50|234.18|231.78|234.18|231.78|234.39|231.99|234.18|231.78|0
1651566840000|2022-05-03 08:34:00|234.11|231.71|233.83|231.43|234.11|231.71|233.83|231.43|0
1651566850000|2022-05-03 08:34:10|233.55|231.15|233.27|230.87|233.55|231.15|233.27|230.87|0
1651566860000|2022-05-03 08:34:20|233.55|231.15|233.27|230.87|233.55|231.15|233.27|230.87|0
1651566870000|2022-05-03 08:34:30|233.2|230.8|233.48|231.08|233.55|231.15|233.2|230.8|0
1651566880000|2022-05-03 08:34:40|233.41|231.01|233.97|231.57|234.04|231.64|233.41|231.01|0
1651566890000|2022-05-03 08:34:50|234.04|231.64|233.97|231.57|234.04|231.64|233.69|231.29|0
1651566900000|2022-05-03 08:35:00|233.83|231.43|233.34|230.94|233.83|231.43|233.34|230.94|0
1651566910000|2022-05-03 08:35:10|233.48|231.08|233.48|231.08|233.48|231.08|233.48|231.08|0
1651566920000|2022-05-03 08:35:20|233.41|231.01|232.99|230.59|233.41|231.01|232.99|230.59|0
1651566930000|2022-05-03 08:35:30|233.34|230.94|233.76|231.36|233.76|231.36|233.34|230.94|0
1651566940000|2022-05-03 08:35:40|233.62|231.22|233.97|231.57|233.97|231.57|233.62|231.22|0
1651566950000|2022-05-03 08:35:50|233.83|231.43|233.83|231.43|233.83|231.43|233.83|231.43|0
1651566960000|2022-05-03 08:36:00|233.55|231.15|233.69|231.29|233.97|231.57|233.55|231.15|0
1651566970000|2022-05-03 08:36:10|233.41|231.01|233.34|230.94|233.41|231.01|233.34|230.94|0
1651566980000|2022-05-03 08:36:20|233.48|231.08|233.41|231.01|233.48|231.08|233.41|231.01|0
1651566990000|2022-05-03 08:36:30|233.76|231.36|233.76|231.36|233.76|231.36|233.76|231.36|0
1651567000000|2022-05-03 08:36:40|233.69|231.29|233.69|231.29|233.76|231.36|233.69|231.29|0
1651567010000|2022-05-03 08:36:50|233.83|231.43|233.48|231.08|233.83|231.43|233.48|231.08|0
1651567020000|2022-05-03 08:37:00|233.13|230.73|233.83|231.43|233.83|231.43|233.13|230.73|0
1651567030000|2022-05-03 08:37:10|233.76|231.36|234.04|231.64|234.04|231.64|233.76|231.36|0
1651567040000|2022-05-03 08:37:20|233.97|231.57|233.83|231.43|234.04|231.64|233.83|231.43|0
1651567050000|2022-05-03 08:37:30|233.76|231.36|233.83|231.43|233.83|231.43|233.69|231.29|0
1651567060000|2022-05-03 08:37:40|233.69|231.29|233.62|231.22|233.76|231.36|233.62|231.22|0
1651567070000|2022-05-03 08:37:50|233.69|231.29|233.62|231.22|233.76|231.36|233.62|231.22|0
1651567080000|2022-05-03 08:38:00|233.76|231.36|233.9|231.5|233.97|231.57|233.76|231.36|0
1651567090000|2022-05-03 08:38:10|234.11|231.71|234.04|231.64|234.11|231.71|233.97|231.57|0
1651567100000|2022-05-03 08:38:20|233.97|231.57|234.04|231.64|234.04|231.64|233.9|231.5|0
1651567110000|2022-05-03 08:38:30|234.32|231.92|234.11|231.71|234.32|231.92|234.04|231.64|0
1651567120000|2022-05-03 08:38:40|234.04|231.64|234.18|231.78|234.18|231.78|234.04|231.64|0
1651567130000|2022-05-03 08:38:50|234.25|231.85|234.25|231.85|234.25|231.85|234.25|231.85|0
1651567140000|2022-05-03 08:39:00|234.11|231.71|233.69|231.29|234.11|231.71|233.55|231.15|0
1651567150000|2022-05-03 08:39:10|233.76|231.36|233.9|231.5|233.9|231.5|233.76|231.36|0
1651567160000|2022-05-03 08:39:20|233.97|231.57|233.76|231.36|233.97|231.57|233.69|231.29|0
1651567170000|2022-05-03 08:39:30|233.69|231.29|233.41|231.01|233.69|231.29|233.41|231.01|0
1651567180000|2022-05-03 08:39:40|233.48|231.08|233.41|231.01|233.48|231.08|233.27|230.87|0
1651567190000|2022-05-03 08:39:50|233.48|231.08|233.27|230.87|233.55|231.15|233.27|230.87|0
1651567200000|2022-05-03 08:40:00|233.13|230.73|233.13|230.73|233.27|230.87|233.13|230.73|0
1651567210000|2022-05-03 08:40:10|233.27|230.87|233.55|231.15|233.55|231.15|233.27|230.87|0
1651567220000|2022-05-03 08:40:20|233.82|231.42|233.96|231.56|234.1|231.7|233.82|231.42|0
1651567230000|2022-05-03 08:40:30|234.1|231.7|233.82|231.42|234.1|231.7|233.82|231.42|0
1651567240000|2022-05-03 08:40:40|233.76|231.36|233.41|231.01|233.76|231.36|233.41|231.01|0
1651567250000|2022-05-03 08:40:50|233.13|230.73|233.2|230.8|233.2|230.8|233.13|230.73|0
1651567260000|2022-05-03 08:41:00|233.27|230.87|233.34|230.94|233.34|230.94|233.27|230.87|0
1651567270000|2022-05-03 08:41:10|233.41|231.01|233.54|231.14|233.62|231.22|233.41|231.01|0
1651567280000|2022-05-03 08:41:20|233.62|231.22|233.34|230.94|233.68|231.28|233.34|230.94|0
1651567290000|2022-05-03 08:41:30|233.4|231|233.62|231.22|233.62|231.22|233.4|231|0
1651567300000|2022-05-03 08:41:40|233.76|231.36|233.82|231.42|233.9|231.5|233.76|231.36|0
1651567310000|2022-05-03 08:41:50|233.9|231.5|234.52|232.12|234.52|232.12|233.9|231.5|0
1651567320000|2022-05-03 08:42:00|234.6|232.2|235.02|232.62|235.02|232.62|234.52|232.12|0
1651567330000|2022-05-03 08:42:10|235.36|232.96|235.22|232.82|235.5|233.1|235.22|232.82|0
1651567340000|2022-05-03 08:42:20|235.36|232.96|235.92|233.52|235.92|233.52|235.36|232.96|0
1651567350000|2022-05-03 08:42:30|235.64|233.24|235.01|232.61|235.64|233.24|235.01|232.61|0
1651567360000|2022-05-03 08:42:40|234.73|232.33|234.66|232.26|234.8|232.4|234.66|232.26|0
1651567370000|2022-05-03 08:42:50|234.52|232.12|234.38|231.98|234.52|232.12|234.24|231.84|0
1651567380000|2022-05-03 08:43:00|234.31|231.91|234.45|232.05|234.52|232.12|234.31|231.91|0
1651567390000|2022-05-03 08:43:10|234.66|232.26|234.8|232.4|234.8|232.4|234.66|232.26|0
1651567400000|2022-05-03 08:43:20|234.87|232.47|234.8|232.4|235.08|232.68|234.8|232.4|0
1651567410000|2022-05-03 08:43:30|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1651567420000|2022-05-03 08:43:40|234.52|232.12|234.38|231.98|234.52|232.12|234.38|231.98|0
1651567430000|2022-05-03 08:43:50|234.24|231.84|234.24|231.84|234.24|231.84|234.1|231.7|0
1651567440000|2022-05-03 08:44:00|234.31|231.91|234.31|231.91|234.38|231.98|234.24|231.84|0
1651567450000|2022-05-03 08:44:10|234.38|231.98|234.38|231.98|234.38|231.98|234.38|231.98|0
1651567460000|2022-05-03 08:44:20|234.52|232.12|235.22|232.82|235.22|232.82|234.38|231.98|0
1651567470000|2022-05-03 08:44:30|235.08|232.68|235.57|233.17|235.57|233.17|235.08|232.68|0
1651567480000|2022-05-03 08:44:40|235.5|233.1|235.29|232.89|235.57|233.17|235.29|232.89|0
1651567490000|2022-05-03 08:44:50|234.94|232.54|235.29|232.89|235.29|232.89|234.94|232.54|0
1651567500000|2022-05-03 08:45:00|235.22|232.82|235.29|232.89|235.43|233.03|235.22|232.82|0
1651567510000|2022-05-03 08:45:10|235.22|232.82|235.57|233.17|235.57|233.17|235.22|232.82|0
1651567520000|2022-05-03 08:45:20|235.92|233.52|235.85|233.45|235.92|233.52|235.71|233.31|0
1651567530000|2022-05-03 08:45:30|235.64|233.24|236.14|233.74|236.14|233.74|235.64|233.24|0
1651567540000|2022-05-03 08:45:40|236.48|234.08|236.62|234.22|236.77|234.37|236.48|234.08|0
1651567550000|2022-05-03 08:45:50|236.77|234.37|236.62|234.22|236.84|234.44|236.48|234.08|0
1651567560000|2022-05-03 08:46:00|236.77|234.37|236.84|234.44|236.84|234.44|236.77|234.37|0
1651567570000|2022-05-03 08:46:10|236.62|234.22|236.34|233.94|236.62|234.22|236.34|233.94|0
1651567580000|2022-05-03 08:46:20|236.48|234.08|236.62|234.22|236.62|234.22|236.48|234.08|0
1651567590000|2022-05-03 08:46:30|236.42|234.02|236.42|234.02|236.56|234.16|236.42|234.02|0
1651567600000|2022-05-03 08:46:40|236.34|233.94|236.34|233.94|236.34|233.94|236.2|233.8|0
1651567610000|2022-05-03 08:46:50|236.27|233.87|236.06|233.66|236.27|233.87|236.06|233.66|0
1651567620000|2022-05-03 08:47:00|235.99|233.59|235.64|233.24|235.99|233.59|235.64|233.24|0
1651567630000|2022-05-03 08:47:10|235.29|232.89|235.22|232.82|235.36|232.96|235.22|232.82|0
1651567640000|2022-05-03 08:47:20|235.43|233.03|235.5|233.1|235.5|233.1|235.43|233.03|0
1651567650000|2022-05-03 08:47:30|235.78|233.38|235.5|233.1|235.85|233.45|235.5|233.1|0
1651567660000|2022-05-03 08:47:40|235.36|232.96|235.15|232.75|235.36|232.96|235.15|232.75|0
1651567670000|2022-05-03 08:47:50|235.08|232.68|234.66|232.26|235.08|232.68|234.66|232.26|0
1651567680000|2022-05-03 08:48:00|234.52|232.12|234.38|231.98|234.52|232.12|234.24|231.84|0
1651567690000|2022-05-03 08:48:10|234.24|231.84|234.24|231.84|234.38|231.98|234.24|231.84|0
1651567700000|2022-05-03 08:48:20|234.31|231.91|234.31|231.91|234.38|231.98|234.31|231.91|0
1651567710000|2022-05-03 08:48:30|234.1|231.7|234.1|231.7|234.24|231.84|234.1|231.7|0
1651567720000|2022-05-03 08:48:40|234.24|231.84|234.24|231.84|234.24|231.84|234.24|231.84|0
1651567730000|2022-05-03 08:48:50|234.38|231.98|234.1|231.7|234.38|231.98|234.1|231.7|0
1651567740000|2022-05-03 08:49:00|234.17|231.77|234.1|231.7|234.17|231.77|233.96|231.56|0
1651567750000|2022-05-03 08:49:10|234.24|231.84|234.38|231.98|234.52|232.12|234.24|231.84|0
1651567760000|2022-05-03 08:49:20|234.52|232.12|234.94|232.54|234.94|232.54|234.38|231.98|0
1651567770000|2022-05-03 08:49:30|235.01|232.61|235.78|233.38|235.78|233.38|235.01|232.61|0
1651567780000|2022-05-03 08:49:40|235.64|233.24|236.06|233.66|236.06|233.66|235.64|233.24|0
1651567790000|2022-05-03 08:49:50|235.78|233.38|235.57|233.17|235.78|233.38|235.57|233.17|0
1651567800000|2022-05-03 08:50:00|235.43|233.03|235.5|233.1|235.5|233.1|235.43|233.03|0
1651567810000|2022-05-03 08:50:10|235.57|233.17|235.08|232.68|235.57|233.17|235.08|232.68|0
1651567820000|2022-05-03 08:50:20|234.94|232.54|234.94|232.54|234.94|232.54|234.94|232.54|0
1651567830000|2022-05-03 08:50:30|234.87|232.47|234.59|232.19|234.87|232.47|234.59|232.19|0
1651567840000|2022-05-03 08:50:40|234.31|231.91|234.45|232.05|234.45|232.05|234.1|231.7|0
1651567850000|2022-05-03 08:50:50|234.51|232.11|234.24|231.84|234.51|232.11|234.24|231.84|0
1651567860000|2022-05-03 08:51:00|234.31|231.91|234.23|231.83|234.31|231.91|234.17|231.77|0
1651567870000|2022-05-03 08:51:10|234.31|231.91|234.45|232.05|234.45|232.05|234.31|231.91|0
1651567880000|2022-05-03 08:51:20|234.73|232.33|234.73|232.33|234.73|232.33|234.73|232.33|0
1651567890000|2022-05-03 08:51:30|234.65|232.25|234.79|232.39|234.79|232.39|234.65|232.25|0
1651567900000|2022-05-03 08:51:40|234.93|232.53|234.87|232.47|235.01|232.61|234.87|232.47|0
1651567910000|2022-05-03 08:51:50|235.15|232.75|235.21|232.81|235.29|232.89|235.07|232.67|0
1651567920000|2022-05-03 08:52:00|235.29|232.89|235.07|232.67|235.43|233.03|235.07|232.67|0
1651567930000|2022-05-03 08:52:10|235.15|232.75|235.49|233.09|235.49|233.09|235.15|232.75|0
1651567940000|2022-05-03 08:52:20|235.71|233.31|235.57|233.17|235.71|233.31|235.57|233.17|0
1651567950000|2022-05-03 08:52:30|235.49|233.09|235.15|232.75|235.49|233.09|235.15|232.75|0
1651567960000|2022-05-03 08:52:40|235.35|232.95|235.01|232.61|235.35|232.95|235.01|232.61|0
1651567970000|2022-05-03 08:52:50|234.79|232.39|234.65|232.25|234.79|232.39|234.65|232.25|0
1651567980000|2022-05-03 08:53:00|234.79|232.39|234.93|232.53|234.93|232.53|234.79|232.39|0
1651567990000|2022-05-03 08:53:10|235.07|232.67|235.07|232.67|235.15|232.75|235.07|232.67|0
1651568000000|2022-05-03 08:53:20|235.15|232.75|235.43|233.03|235.43|233.03|235.15|232.75|0
1651568010000|2022-05-03 08:53:30|235.21|232.81|235.15|232.75|235.21|232.81|235.07|232.67|0
1651568020000|2022-05-03 08:53:40|235.21|232.81|235.35|232.95|235.35|232.95|235.21|232.81|0
1651568030000|2022-05-03 08:53:50|235.29|232.89|235.35|232.95|235.49|233.09|235.29|232.89|0
1651568040000|2022-05-03 08:54:00|235.57|233.17|235.49|233.09|235.57|233.17|235.49|233.09|0
1651568050000|2022-05-03 08:54:10|235.57|233.17|235.63|233.23|235.63|233.23|235.57|233.17|0
1651568060000|2022-05-03 08:54:20|235.49|233.09|235.49|233.09|235.49|233.09|235.43|233.03|0
1651568070000|2022-05-03 08:54:30|235.57|233.17|236.13|233.73|236.13|233.73|235.57|233.17|0
1651568080000|2022-05-03 08:54:40|236.2|233.8|235.99|233.59|236.34|233.94|235.99|233.59|0
1651568090000|2022-05-03 08:54:50|235.85|233.45|235.49|233.09|235.85|233.45|235.49|233.09|0
1651568100000|2022-05-03 08:55:00|235.63|233.23|235.77|233.37|235.77|233.37|235.63|233.23|0
1651568110000|2022-05-03 08:55:10|235.71|233.31|235.85|233.45|235.85|233.45|235.71|233.31|0
1651568120000|2022-05-03 08:55:20|236.48|234.08|236.13|233.73|236.48|234.08|236.05|233.65|0
1651568130000|2022-05-03 08:55:30|235.91|233.51|236.13|233.73|236.13|233.73|235.77|233.37|0
1651568140000|2022-05-03 08:55:40|236.05|233.65|236.19|233.79|236.19|233.79|236.05|233.65|0
1651568150000|2022-05-03 08:55:50|236.33|233.93|236.33|233.93|236.33|233.93|236.19|233.79|0
1651568160000|2022-05-03 08:56:00|236.48|234.08|236.33|233.93|236.48|234.08|236.33|233.93|0
1651568170000|2022-05-03 08:56:10|236.41|234.01|236.05|233.65|236.48|234.08|236.05|233.65|0
1651568180000|2022-05-03 08:56:20|235.91|233.51|235.85|233.45|235.91|233.51|235.77|233.37|0
1651568190000|2022-05-03 08:56:30|235.35|232.95|234.93|232.53|235.35|232.95|234.93|232.53|0
1651568200000|2022-05-03 08:56:40|234.86|232.46|234.65|232.25|234.86|232.46|234.65|232.25|0
1651568210000|2022-05-03 08:56:50|234.79|232.39|234.65|232.25|234.86|232.46|234.65|232.25|0
1651568220000|2022-05-03 08:57:00|234.51|232.11|234.44|232.04|234.51|232.11|234.37|231.97|0
1651568230000|2022-05-03 08:57:10|234.37|231.97|234.51|232.11|234.51|232.11|234.23|231.83|0
1651568240000|2022-05-03 08:57:20|234.86|232.46|234.86|232.46|234.86|232.46|234.72|232.32|0
1651568250000|2022-05-03 08:57:30|234.79|232.39|234.79|232.39|234.79|232.39|234.58|232.18|0
1651568260000|2022-05-03 08:57:40|234.93|232.53|235.21|232.81|235.21|232.81|234.93|232.53|0
1651568270000|2022-05-03 08:57:50|235.28|232.88|234.93|232.53|235.28|232.88|234.93|232.53|0
1651568280000|2022-05-03 08:58:00|234.79|232.39|234.93|232.53|234.93|232.53|234.79|232.39|0
1651568300000|2022-05-03 08:58:20|234.79|232.39|234.65|232.25|234.79|232.39|234.65|232.25|0
1651568310000|2022-05-03 08:58:30|234.72|232.32|234.93|232.53|234.93|232.53|234.72|232.32|0
1651568320000|2022-05-03 08:58:40|234.86|232.46|234.58|232.18|234.86|232.46|234.58|232.18|0
1651568330000|2022-05-03 08:58:50|234.65|232.25|234.37|231.97|234.65|232.25|234.37|231.97|0
1651568340000|2022-05-03 08:59:00|234.44|232.04|234.37|231.97|234.44|232.04|234.37|231.97|0
1651568350000|2022-05-03 08:59:10|234.44|232.04|235.07|232.67|235.07|232.67|234.44|232.04|0
1651568360000|2022-05-03 08:59:20|234.93|232.53|235|232.6|235|232.6|234.93|232.53|0
1651568370000|2022-05-03 08:59:30|234.93|232.53|234.93|232.53|234.93|232.53|234.93|232.53|0
1651568380000|2022-05-03 08:59:40|234.86|232.46|234.72|232.32|234.86|232.46|234.72|232.32|0
1651568390000|2022-05-03 08:59:50|234.65|232.25|235.07|232.67|235.07|232.67|234.65|232.25|0
1651568400000|2022-05-03 09:00:00|235.35|232.95|235.35|232.95|235.49|233.09|235.35|232.95|0
1651568410000|2022-05-03 09:00:10|235.56|233.16|235.07|232.67|235.56|233.16|235.07|232.67|0
1651568420000|2022-05-03 09:00:20|235.21|232.81|235.07|232.67|235.21|232.81|234.79|232.39|0
1651568430000|2022-05-03 09:00:30|234.93|232.53|235|232.6|235|232.6|234.86|232.46|0
1651568440000|2022-05-03 09:00:40|235.21|232.81|235.28|232.88|235.28|232.88|235.21|232.81|0
1651568450000|2022-05-03 09:00:50|235.21|232.81|235.49|233.09|235.49|233.09|235.14|232.74|0
1651568460000|2022-05-03 09:01:00|235.63|233.23|235.56|233.16|235.63|233.23|235.49|233.09|0
1651568470000|2022-05-03 09:01:10|235.7|233.3|235.56|233.16|235.7|233.3|235.56|233.16|0
1651568480000|2022-05-03 09:01:20|235.63|233.23|235.28|232.88|235.77|233.37|235.28|232.88|0
1651568490000|2022-05-03 09:01:30|235.35|232.95|234.79|232.39|235.35|232.95|234.79|232.39|0
1651568500000|2022-05-03 09:01:40|234.65|232.25|234.3|231.9|234.65|232.25|234.16|231.76|0
1651568510000|2022-05-03 09:01:50|234.37|231.97|234.44|232.04|234.51|232.11|234.37|231.97|0
1651568520000|2022-05-03 09:02:00|234.51|232.11|234.86|232.46|234.86|232.46|234.51|232.11|0
1651568530000|2022-05-03 09:02:10|234.93|232.53|235.07|232.67|235.07|232.67|234.93|232.53|0
1651568540000|2022-05-03 09:02:20|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1651568550000|2022-05-03 09:02:30|235.07|232.67|235.21|232.81|235.21|232.81|235.07|232.67|0
1651568560000|2022-05-03 09:02:40|235.35|232.95|235.21|232.81|235.35|232.95|235.21|232.81|0
1651568570000|2022-05-03 09:02:50|235.28|232.88|235.77|233.37|235.77|233.37|235.28|232.88|0
1651568580000|2022-05-03 09:03:00|235.91|233.51|235.91|233.51|236.05|233.65|235.91|233.51|0
1651568590000|2022-05-03 09:03:10|235.77|233.37|235.77|233.37|235.84|233.44|235.77|233.37|0
1651568600000|2022-05-03 09:03:20|235.91|233.51|235.84|233.44|235.91|233.51|235.63|233.23|0
1651568610000|2022-05-03 09:03:30|235.77|233.37|235.7|233.3|235.84|233.44|235.7|233.3|0
1651568620000|2022-05-03 09:03:40|235.42|233.02|235.56|233.16|235.56|233.16|235.14|232.74|0
1651568630000|2022-05-03 09:03:50|235.49|233.09|235.48|233.08|235.49|233.09|235.34|232.94|0
1651568640000|2022-05-03 09:04:00|235.56|233.16|235.84|233.44|235.84|233.44|235.56|233.16|0
1651568650000|2022-05-03 09:04:10|235.91|233.51|236.12|233.72|236.12|233.72|235.91|233.51|0
1651568660000|2022-05-03 09:04:20|236.19|233.79|236.68|234.28|236.68|234.28|236.19|233.79|0
1651568670000|2022-05-03 09:04:30|236.47|234.07|236.68|234.28|236.68|234.28|236.47|234.07|0
1651568680000|2022-05-03 09:04:40|236.89|234.49|236.68|234.28|236.89|234.49|236.68|234.28|0
1651568690000|2022-05-03 09:04:50|236.4|234|236.19|233.79|236.4|234|236.19|233.79|0
1651568700000|2022-05-03 09:05:00|236.47|234.07|236.54|234.14|237.03|234.63|236.47|234.07|0
1651568710000|2022-05-03 09:05:10|236.61|234.21|236.19|233.79|236.61|234.21|236.19|233.79|0
1651568720000|2022-05-03 09:05:20|236.33|233.93|236.61|234.21|236.61|234.21|236.33|233.93|0
1651568730000|2022-05-03 09:05:30|236.68|234.28|236.89|234.49|236.89|234.49|236.68|234.28|0
1651568740000|2022-05-03 09:05:40|237.03|234.63|236.96|234.56|237.1|234.7|236.96|234.56|0
1651568750000|2022-05-03 09:05:50|237.03|234.63|237.45|235.05|237.45|235.05|237.03|234.63|0
1651568760000|2022-05-03 09:06:00|237.74|235.34|237.67|235.27|237.74|235.34|237.53|235.13|0
1651568770000|2022-05-03 09:06:10|238.16|235.76|238.23|235.83|238.3|235.9|238.16|235.76|0
1651568780000|2022-05-03 09:06:20|238.16|235.76|238.3|235.9|238.3|235.9|238.02|235.62|0
1651568790000|2022-05-03 09:06:30|238.23|235.83|238.3|235.9|238.3|235.9|238.16|235.76|0
1651568800000|2022-05-03 09:06:40|238.02|235.62|238.02|235.62|238.02|235.62|237.88|235.48|0
1651568810000|2022-05-03 09:06:50|237.88|235.48|238.02|235.62|238.02|235.62|237.73|235.33|0
1651568820000|2022-05-03 09:07:00|237.73|235.33|237.59|235.19|237.73|235.33|237.45|235.05|0
1651568830000|2022-05-03 09:07:10|237.88|235.48|238.02|235.62|238.02|235.62|237.88|235.48|0
1651568840000|2022-05-03 09:07:20|238.16|235.76|237.88|235.48|238.16|235.76|237.88|235.48|0
1651568850000|2022-05-03 09:07:30|237.73|235.33|238.02|235.62|238.02|235.62|237.73|235.33|0
1651568860000|2022-05-03 09:07:40|238.23|235.83|238.16|235.76|238.3|235.9|238.16|235.76|0
1651568870000|2022-05-03 09:07:50|238.3|235.9|238.3|235.9|238.44|236.04|238.3|235.9|0
1651568880000|2022-05-03 09:08:00|238.44|236.04|238.3|235.9|238.44|236.04|238.3|235.9|0
1651568890000|2022-05-03 09:08:10|238.23|235.83|237.87|235.47|238.23|235.83|237.87|235.47|0
1651568900000|2022-05-03 09:08:20|237.73|235.33|237.81|235.41|237.81|235.41|237.73|235.33|0
1651568910000|2022-05-03 09:08:30|237.67|235.27|237.87|235.47|237.87|235.47|237.67|235.27|0
1651568920000|2022-05-03 09:08:40|238.37|235.97|237.73|235.33|238.37|235.97|237.73|235.33|0
1651568930000|2022-05-03 09:08:50|237.59|235.19|237.31|234.91|237.59|235.19|237.31|234.91|0
1651568940000|2022-05-03 09:09:00|237.45|235.05|237.17|234.77|237.45|235.05|237.17|234.77|0
1651568950000|2022-05-03 09:09:10|237.52|235.12|237.31|234.91|237.52|235.12|237.31|234.91|0
1651568960000|2022-05-03 09:09:20|237.45|235.05|237.31|234.91|237.45|235.05|237.1|234.7|0
1651568970000|2022-05-03 09:09:30|237.24|234.84|237.31|234.91|237.31|234.91|237.24|234.84|0
1651568980000|2022-05-03 09:09:40|237.1|234.7|237.03|234.63|237.1|234.7|236.96|234.56|0
1651569000000|2022-05-03 09:10:00|236.75|234.35|236.68|234.28|236.75|234.35|236.4|234|0
1651569010000|2022-05-03 09:10:10|236.89|234.49|236.6|234.2|236.89|234.49|236.6|234.2|0
1651569020000|2022-05-03 09:10:20|236.46|234.06|236.74|234.34|236.74|234.34|236.46|234.06|0
1651569030000|2022-05-03 09:10:30|236.82|234.42|236.89|234.49|236.89|234.49|236.82|234.42|0
1651569040000|2022-05-03 09:10:40|236.96|234.56|237.03|234.63|237.17|234.77|236.96|234.56|0
1651569050000|2022-05-03 09:10:50|237.17|234.77|237.03|234.63|237.17|234.77|237.03|234.63|0
1651569060000|2022-05-03 09:11:00|236.74|234.34|236.32|233.92|236.74|234.34|236.32|233.92|0
1651569070000|2022-05-03 09:11:10|236.4|234|236.32|233.92|236.46|234.06|236.32|233.92|0
1651569080000|2022-05-03 09:11:20|236.18|233.78|236.25|233.85|236.25|233.85|236.11|233.71|0
1651569090000|2022-05-03 09:11:30|236.32|233.92|236.46|234.06|236.46|234.06|236.25|233.85|0
1651569100000|2022-05-03 09:11:40|236.74|234.34|236.68|234.28|236.82|234.42|236.68|234.28|0
1651569110000|2022-05-03 09:11:50|236.88|234.48|236.6|234.2|236.88|234.48|236.6|234.2|0
1651569120000|2022-05-03 09:12:00|236.46|234.06|236.32|233.92|236.53|234.13|236.32|233.92|0
1651569130000|2022-05-03 09:12:10|236.53|234.13|236.46|234.06|236.6|234.2|236.32|233.92|0
1651569140000|2022-05-03 09:12:20|236.32|233.92|236.11|233.71|236.32|233.92|236.04|233.64|0
1651569150000|2022-05-03 09:12:30|236.32|233.92|236.11|233.71|236.32|233.92|236.11|233.71|0
1651569160000|2022-05-03 09:12:40|236.46|234.06|236.53|234.13|236.53|234.13|236.46|234.06|0
1651569170000|2022-05-03 09:12:50|236.6|234.2|237.17|234.77|237.17|234.77|236.6|234.2|0
1651569180000|2022-05-03 09:13:00|237.24|234.84|236.96|234.56|237.24|234.84|236.96|234.56|0
1651569190000|2022-05-03 09:13:10|237.02|234.62|236.46|234.06|237.02|234.62|236.46|234.06|0
1651569200000|2022-05-03 09:13:20|236.53|234.13|236.39|233.99|236.53|234.13|236.39|233.99|0
1651569210000|2022-05-03 09:13:30|236.32|233.92|236.32|233.92|236.46|234.06|236.32|233.92|0
1651569230000|2022-05-03 09:13:50|236.11|233.71|236.67|234.27|236.67|234.27|236.11|233.71|0
1651569240000|2022-05-03 09:14:00|236.46|234.06|236.53|234.13|236.53|234.13|236.46|234.06|0
1651569250000|2022-05-03 09:14:10|236.6|234.2|236.81|234.41|236.81|234.41|236.6|234.2|0
1651569260000|2022-05-03 09:14:20|236.67|234.27|236.74|234.34|236.74|234.34|236.67|234.27|0
1651569270000|2022-05-03 09:14:30|236.67|234.27|236.67|234.27|236.67|234.27|236.67|234.27|0
1651569280000|2022-05-03 09:14:40|236.6|234.2|237.45|235.05|237.45|235.05|236.46|234.06|0
1651569290000|2022-05-03 09:14:50|237.38|234.98|237.16|234.76|237.94|235.54|237.16|234.76|0
1651569300000|2022-05-03 09:15:00|236.46|234.06|235.97|233.57|236.46|234.06|235.97|233.57|0
1651569310000|2022-05-03 09:15:10|235.76|233.36|235.62|233.22|235.83|233.43|235.62|233.22|0
1651569320000|2022-05-03 09:15:20|235.69|233.29|235.48|233.08|235.69|233.29|235.48|233.08|0
1651569330000|2022-05-03 09:15:30|235.55|233.15|235.48|233.08|235.76|233.36|235.48|233.08|0
1651569340000|2022-05-03 09:15:40|235.41|233.01|234.63|232.23|235.41|233.01|234.63|232.23|0
1651569350000|2022-05-03 09:15:50|234.85|232.45|234.77|232.37|234.85|232.45|234.77|232.37|0
1651569360000|2022-05-03 09:16:00|234.85|232.45|234.77|232.37|234.91|232.51|234.77|232.37|0
1651569370000|2022-05-03 09:16:10|234.85|232.45|235.19|232.79|235.19|232.79|234.85|232.45|0
1651569380000|2022-05-03 09:16:20|235.13|232.73|235.47|233.07|235.47|233.07|235.13|232.73|0
1651569390000|2022-05-03 09:16:30|235.41|233.01|235.41|233.01|235.41|233.01|235.41|233.01|0
1651569400000|2022-05-03 09:16:40|235.19|232.79|235.55|233.15|235.55|233.15|235.19|232.79|0
1651569410000|2022-05-03 09:16:50|235.47|233.07|235.05|232.65|235.47|233.07|235.05|232.65|0
1651569420000|2022-05-03 09:17:00|234.77|232.37|234.91|232.51|235.05|232.65|234.77|232.37|0
1651569430000|2022-05-03 09:17:10|234.85|232.45|234.71|232.31|234.91|232.51|234.71|232.31|0
1651569440000|2022-05-03 09:17:20|234.63|232.23|234.63|232.23|234.63|232.23|234.49|232.09|0
1651569450000|2022-05-03 09:17:30|234.77|232.37|234.85|232.45|234.91|232.51|234.77|232.37|0
1651569460000|2022-05-03 09:17:40|235.05|232.65|235.05|232.65|235.05|232.65|234.99|232.59|0
1651569470000|2022-05-03 09:17:50|235.13|232.73|235.05|232.65|235.13|232.73|235.05|232.65|0
1651569480000|2022-05-03 09:18:00|234.98|232.58|234.84|232.44|234.98|232.58|234.77|232.37|0
1651569490000|2022-05-03 09:18:10|234.98|232.58|234.91|232.51|234.98|232.58|234.84|232.44|0
1651569500000|2022-05-03 09:18:20|234.98|232.58|235.47|233.07|235.47|233.07|234.98|232.58|0
1651569510000|2022-05-03 09:18:30|235.55|233.15|235.41|233.01|235.55|233.15|235.41|233.01|0
1651569520000|2022-05-03 09:18:40|235.47|233.07|235.61|233.21|235.69|233.29|235.33|232.93|0
1651569530000|2022-05-03 09:18:50|235.75|233.35|235.75|233.35|235.83|233.43|235.69|233.29|0
1651569540000|2022-05-03 09:19:00|235.55|233.15|235.47|233.07|235.55|233.15|235.47|233.07|0
1651569550000|2022-05-03 09:19:10|235.4|233|235.47|233.07|235.54|233.14|235.4|233|0
1651569560000|2022-05-03 09:19:20|235.54|233.14|235.61|233.21|235.61|233.21|235.54|233.14|0
1651569570000|2022-05-03 09:19:30|235.69|233.29|235.83|233.43|235.83|233.43|235.61|233.21|0
1651569580000|2022-05-03 09:19:40|235.75|233.35|235.54|233.14|235.75|233.35|235.54|233.14|0
1651569590000|2022-05-03 09:19:50|235.61|233.21|235.89|233.49|235.89|233.49|235.61|233.21|0
1651569600000|2022-05-03 09:20:00|235.83|233.43|235.89|233.49|235.89|233.49|235.83|233.43|0
1651569610000|2022-05-03 09:20:10|236.03|233.63|235.68|233.28|236.03|233.63|235.68|233.28|0
1651569620000|2022-05-03 09:20:20|235.61|233.21|235.75|233.35|235.75|233.35|235.54|233.14|0
1651569630000|2022-05-03 09:20:30|235.89|233.49|235.97|233.57|236.03|233.63|235.89|233.49|0
1651569640000|2022-05-03 09:20:40|236.03|233.63|236.03|233.63|236.03|233.63|236.03|233.63|0
1651569650000|2022-05-03 09:20:50|236.31|233.91|236.11|233.71|236.39|233.99|236.11|233.71|0
1651569660000|2022-05-03 09:21:00|236.17|233.77|235.89|233.49|236.17|233.77|235.89|233.49|0
1651569670000|2022-05-03 09:21:10|235.96|233.56|235.96|233.56|236.03|233.63|235.96|233.56|0
1651569680000|2022-05-03 09:21:20|236.03|233.63|236.31|233.91|236.39|233.99|236.03|233.63|0
1651569690000|2022-05-03 09:21:30|236.45|234.05|236.31|233.91|236.45|234.05|236.31|233.91|0
1651569700000|2022-05-03 09:21:40|236.39|233.99|236.45|234.05|236.45|234.05|236.39|233.99|0
1651569710000|2022-05-03 09:21:50|236.53|234.13|236.53|234.13|236.53|234.13|236.53|234.13|0
1651569720000|2022-05-03 09:22:00|236.31|233.91|236.45|234.05|236.45|234.05|236.31|233.91|0
1651569730000|2022-05-03 09:22:10|236.53|234.13|236.59|234.19|236.59|234.19|236.53|234.13|0
1651569740000|2022-05-03 09:22:20|236.45|234.05|235.96|233.56|236.53|234.13|235.96|233.56|0
1651569750000|2022-05-03 09:22:30|236.03|233.63|235.89|233.49|236.03|233.63|235.89|233.49|0
1651569760000|2022-05-03 09:22:40|235.96|233.56|235.96|233.56|235.96|233.56|235.75|233.35|0
1651569770000|2022-05-03 09:22:50|236.03|233.63|235.96|233.56|236.03|233.63|235.96|233.56|0
1651569780000|2022-05-03 09:23:00|236.39|233.99|236.73|234.33|236.73|234.33|236.39|233.99|0
1651569790000|2022-05-03 09:23:10|236.81|234.41|236.73|234.33|236.81|234.41|236.73|234.33|0
1651569800000|2022-05-03 09:23:20|236.87|234.47|236.67|234.27|236.87|234.47|236.67|234.27|0
1651569810000|2022-05-03 09:23:30|236.59|234.19|236.59|234.19|236.67|234.27|236.59|234.19|0
1651569820000|2022-05-03 09:23:40|236.53|234.13|236.73|234.33|236.73|234.33|236.53|234.13|0
1651569830000|2022-05-03 09:23:50|236.95|234.55|237.02|234.62|237.16|234.76|236.95|234.55|0
1651569840000|2022-05-03 09:24:00|236.73|234.33|237.01|234.61|237.01|234.61|236.73|234.33|0
1651569850000|2022-05-03 09:24:10|237.3|234.9|236.87|234.47|237.3|234.9|236.87|234.47|0
1651569860000|2022-05-03 09:24:20|236.73|234.33|236.67|234.27|236.73|234.33|236.67|234.27|0
1651569870000|2022-05-03 09:24:30|236.59|234.19|236.45|234.05|236.59|234.19|236.45|234.05|0
1651569880000|2022-05-03 09:24:40|236.17|233.77|236.17|233.77|236.31|233.91|236.17|233.77|0
1651569890000|2022-05-03 09:24:50|235.89|233.49|236.03|233.63|236.03|233.63|235.89|233.49|0
1651569900000|2022-05-03 09:25:00|236.31|233.91|236.52|234.12|236.52|234.12|236.31|233.91|0
1651569910000|2022-05-03 09:25:10|236.59|234.19|235.89|233.49|236.59|234.19|235.89|233.49|0
1651569920000|2022-05-03 09:25:20|235.75|233.35|236.03|233.63|236.03|233.63|235.75|233.35|0
1651569930000|2022-05-03 09:25:30|235.89|233.49|235.89|233.49|235.89|233.49|235.89|233.49|0
1651569940000|2022-05-03 09:25:40|236.03|233.63|235.89|233.49|236.03|233.63|235.89|233.49|0
1651569950000|2022-05-03 09:25:50|236.31|233.91|236.45|234.05|236.59|234.19|236.31|233.91|0
1651569960000|2022-05-03 09:26:00|236.59|234.19|236.66|234.26|236.66|234.26|236.59|234.19|0
1651569970000|2022-05-03 09:26:10|236.73|234.33|236.87|234.47|237.15|234.75|236.73|234.33|0
1651569980000|2022-05-03 09:26:20|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1651569990000|2022-05-03 09:26:30|236.59|234.19|236.52|234.12|236.59|234.19|236.52|234.12|0
1651570000000|2022-05-03 09:26:40|236.66|234.26|237.15|234.75|237.15|234.75|236.66|234.26|0
1651570010000|2022-05-03 09:26:50|237.09|234.69|237.01|234.61|237.09|234.69|237.01|234.61|0
1651570020000|2022-05-03 09:27:00|236.87|234.47|236.73|234.33|236.87|234.47|236.66|234.26|0
1651570030000|2022-05-03 09:27:10|237.01|234.61|236.94|234.54|237.01|234.61|236.94|234.54|0
1651570040000|2022-05-03 09:27:20|236.87|234.47|236.73|234.33|236.87|234.47|236.66|234.26|0
1651570050000|2022-05-03 09:27:30|236.8|234.4|237.44|235.04|237.44|235.04|236.8|234.4|0
1651570060000|2022-05-03 09:27:40|237.51|235.11|237.86|235.46|237.86|235.46|237.37|234.97|0
1651570070000|2022-05-03 09:27:50|238|235.6|238.28|235.88|238.57|236.17|238|235.6|0
1651570080000|2022-05-03 09:28:00|238.42|236.02|237.86|235.46|238.42|236.02|237.86|235.46|0
1651570090000|2022-05-03 09:28:10|237.93|235.53|237.86|235.46|237.93|235.53|237.86|235.46|0
1651570100000|2022-05-03 09:28:20|237.79|235.39|237.51|235.11|237.79|235.39|237.51|235.11|0
1651570110000|2022-05-03 09:28:30|237.29|234.89|236.59|234.19|237.29|234.89|236.59|234.19|0
1651570120000|2022-05-03 09:28:40|236.73|234.33|237.15|234.75|237.15|234.75|236.73|234.33|0
1651570130000|2022-05-03 09:28:50|237.08|234.68|237.01|234.61|237.08|234.68|236.94|234.54|0
1651570140000|2022-05-03 09:29:00|237.08|234.68|237.23|234.83|237.29|234.89|237.08|234.68|0
1651570150000|2022-05-03 09:29:10|237.29|234.89|237.43|235.03|237.43|235.03|237.08|234.68|0
1651570160000|2022-05-03 09:29:20|237.51|235.11|237.72|235.32|237.72|235.32|237.51|235.11|0
1651570170000|2022-05-03 09:29:30|237.65|235.25|237.43|235.03|237.65|235.25|237.43|235.03|0
1651570180000|2022-05-03 09:29:40|237.51|235.11|237.51|235.11|237.57|235.17|237.43|235.03|0
1651570190000|2022-05-03 09:29:50|237.37|234.97|237.15|234.75|237.43|235.03|237.15|234.75|0
1651570200000|2022-05-03 09:30:00|237.22|234.82|237.72|235.32|237.72|235.32|237.08|234.68|0
1651570210000|2022-05-03 09:30:10|237.43|235.03|237.93|235.53|237.93|235.53|237.43|235.03|0
1651570220000|2022-05-03 09:30:20|238.14|235.74|238.64|236.24|238.64|236.24|238.14|235.74|0
1651570230000|2022-05-03 09:30:30|238.42|236.02|238.28|235.88|238.42|236.02|238.14|235.74|0
1651570240000|2022-05-03 09:30:40|238.14|235.74|237.93|235.53|238.14|235.74|237.93|235.53|0
1651570250000|2022-05-03 09:30:50|237.86|235.46|237.93|235.53|237.93|235.53|237.79|235.39|0
1651570260000|2022-05-03 09:31:00|237.86|235.46|237.71|235.31|237.86|235.46|237.71|235.31|0
1651570270000|2022-05-03 09:31:10|237.57|235.17|237.71|235.31|237.71|235.31|237.57|235.17|0
1651570280000|2022-05-03 09:31:20|237.57|235.17|237.57|235.17|237.57|235.17|237.51|235.11|0
1651570290000|2022-05-03 09:31:30|237.65|235.25|237.86|235.46|237.86|235.46|237.57|235.17|0
1651570300000|2022-05-03 09:31:40|237.93|235.53|237.86|235.46|238|235.6|237.86|235.46|0
1651570310000|2022-05-03 09:31:50|237.79|235.39|237.65|235.25|237.79|235.39|237.57|235.17|0
1651570320000|2022-05-03 09:32:00|237.57|235.17|237.71|235.31|237.71|235.31|237.57|235.17|0
1651570330000|2022-05-03 09:32:10|237.65|235.25|237.71|235.31|237.71|235.31|237.65|235.25|0
1651570350000|2022-05-03 09:32:30|237.57|235.17|237.57|235.17|237.71|235.31|237.5|235.1|0
1651570360000|2022-05-03 09:32:40|237.15|234.75|237.15|234.75|237.15|234.75|237.01|234.61|0
1651570370000|2022-05-03 09:32:50|237.65|235.25|237.85|235.45|237.85|235.45|237.65|235.25|0
1651570380000|2022-05-03 09:33:00|237.79|235.39|238|235.6|238|235.6|237.71|235.31|0
1651570390000|2022-05-03 09:33:10|238.14|235.74|238.07|235.67|238.14|235.74|238.07|235.67|0
1651570400000|2022-05-03 09:33:20|237.85|235.45|237.57|235.17|237.85|235.45|237.57|235.17|0
1651570410000|2022-05-03 09:33:30|237.43|235.03|237.29|234.89|237.43|235.03|237.29|234.89|0
1651570420000|2022-05-03 09:33:40|237.22|234.82|237.36|234.96|237.36|234.96|237.22|234.82|0
1651570430000|2022-05-03 09:33:50|237.43|235.03|237.36|234.96|237.43|235.03|237.22|234.82|0
1651570440000|2022-05-03 09:34:00|237.29|234.89|237.43|235.03|237.43|235.03|237.29|234.89|0
1651570450000|2022-05-03 09:34:10|237.85|235.45|237.71|235.31|237.85|235.45|237.71|235.31|0
1651570460000|2022-05-03 09:34:20|237.36|234.96|237.15|234.75|237.36|234.96|237.15|234.75|0
1651570470000|2022-05-03 09:34:30|237.29|234.89|237.43|235.03|237.43|235.03|237.29|234.89|0
1651570480000|2022-05-03 09:34:40|237.64|235.24|237.57|235.17|237.64|235.24|237.57|235.17|0
1651570490000|2022-05-03 09:34:50|237.43|235.03|237.29|234.89|237.43|235.03|237.29|234.89|0
1651570500000|2022-05-03 09:35:00|237.01|234.61|237.22|234.82|237.22|234.82|237.01|234.61|0
1651570510000|2022-05-03 09:35:10|237.29|234.89|237.71|235.31|237.85|235.45|237.29|234.89|0
1651570520000|2022-05-03 09:35:20|237.78|235.38|237.78|235.38|237.78|235.38|237.71|235.31|0
1651570530000|2022-05-03 09:35:30|237.85|235.45|237.99|235.59|237.99|235.59|237.85|235.45|0
1651570540000|2022-05-03 09:35:40|237.85|235.45|237.78|235.38|237.85|235.45|237.78|235.38|0
1651570550000|2022-05-03 09:35:50|237.64|235.24|237.64|235.24|237.64|235.24|237.5|235.1|0
1651570560000|2022-05-03 09:36:00|237.5|235.1|237.29|234.89|237.5|235.1|237.29|234.89|0
1651570570000|2022-05-03 09:36:10|237.43|235.03|237.36|234.96|237.43|235.03|237.29|234.89|0
1651570580000|2022-05-03 09:36:20|237.29|234.89|237.15|234.75|237.29|234.89|237.08|234.68|0
1651570590000|2022-05-03 09:36:30|236.94|234.54|236.72|234.32|236.94|234.54|236.72|234.32|0
1651570600000|2022-05-03 09:36:40|236.86|234.46|237|234.6|237.15|234.75|236.86|234.46|0
1651570610000|2022-05-03 09:36:50|236.94|234.54|236.86|234.46|236.94|234.54|236.86|234.46|0
1651570620000|2022-05-03 09:37:00|236.8|234.4|237|234.6|237|234.6|236.8|234.4|0
1651570630000|2022-05-03 09:37:10|236.86|234.46|237.29|234.89|237.29|234.89|236.86|234.46|0
1651570640000|2022-05-03 09:37:20|237.71|235.31|237.29|234.89|237.78|235.38|237.29|234.89|0
1651570650000|2022-05-03 09:37:30|237.43|235.03|237.29|234.89|237.43|235.03|237.14|234.74|0
1651570660000|2022-05-03 09:37:40|237.22|234.82|237.29|234.89|237.29|234.89|237.22|234.82|0
1651570670000|2022-05-03 09:37:50|237.14|234.74|237.14|234.74|237.14|234.74|237.14|234.74|0
1651570680000|2022-05-03 09:38:00|237.22|234.82|237.43|235.03|237.43|235.03|237.22|234.82|0
1651570690000|2022-05-03 09:38:10|237.14|234.74|237.28|234.88|237.36|234.96|237.14|234.74|0
1651570700000|2022-05-03 09:38:20|237.14|234.74|237.28|234.88|237.28|234.88|237.14|234.74|0
1651570710000|2022-05-03 09:38:30|237.22|234.82|237.22|234.82|237.36|234.96|237.22|234.82|0
1651570720000|2022-05-03 09:38:40|237.14|234.74|237.28|234.88|237.28|234.88|237.08|234.68|0
1651570730000|2022-05-03 09:38:50|237.5|235.1|237.64|235.24|237.64|235.24|237.43|235.03|0
1651570740000|2022-05-03 09:39:00|237.57|235.17|237.92|235.52|237.92|235.52|237.57|235.17|0
1651570750000|2022-05-03 09:39:10|237.78|235.38|237.5|235.1|237.78|235.38|237.5|235.1|0
1651570760000|2022-05-03 09:39:20|237.57|235.17|237.43|235.03|237.57|235.17|237.43|235.03|0
1651570770000|2022-05-03 09:39:30|237.36|234.96|237.42|235.02|237.42|235.02|237.36|234.96|0
1651570780000|2022-05-03 09:39:40|237.57|235.17|237.71|235.31|237.71|235.31|237.42|235.02|0
1651570790000|2022-05-03 09:39:50|237.57|235.17|237.42|235.02|237.57|235.17|237.42|235.02|0
1651570800000|2022-05-03 09:40:00|237.5|235.1|237.36|234.96|237.5|235.1|237.36|234.96|0
1651570810000|2022-05-03 09:40:10|237.28|234.88|237.07|234.67|237.28|234.88|237.07|234.67|0
1651570820000|2022-05-03 09:40:20|237.14|234.74|237.07|234.67|237.14|234.74|237|234.6|0
1651570830000|2022-05-03 09:40:30|237.14|234.74|237|234.6|237.14|234.74|237|234.6|0
1651570840000|2022-05-03 09:40:40|236.93|234.53|236.86|234.46|237|234.6|236.86|234.46|0
1651570850000|2022-05-03 09:40:50|237|234.6|236.93|234.53|237|234.6|236.93|234.53|0
1651570860000|2022-05-03 09:41:00|237|234.6|237.14|234.74|237.14|234.74|237|234.6|0
1651570870000|2022-05-03 09:41:10|237.21|234.81|237.07|234.67|237.21|234.81|237.07|234.67|0
1651570880000|2022-05-03 09:41:20|237.14|234.74|237.21|234.81|237.21|234.81|237.07|234.67|0
1651570890000|2022-05-03 09:41:30|237.28|234.88|237.28|234.88|237.28|234.88|237.28|234.88|0
1651570900000|2022-05-03 09:41:40|237.21|234.81|237.21|234.81|237.28|234.88|237.21|234.81|0
1651570910000|2022-05-03 09:41:50|237.14|234.74|237.28|234.88|237.36|234.96|237.14|234.74|0
1651570920000|2022-05-03 09:42:00|237.21|234.81|237.28|234.88|237.28|234.88|237.21|234.81|0
1651570930000|2022-05-03 09:42:10|237.21|234.81|236.86|234.46|237.21|234.81|236.86|234.46|0
1651570950000|2022-05-03 09:42:30|237.07|234.67|236.44|234.04|237.07|234.67|236.3|233.9|0
1651570960000|2022-05-03 09:42:40|236.3|233.9|236.09|233.69|236.3|233.9|236.09|233.69|0
1651570970000|2022-05-03 09:42:50|236.15|233.75|235.87|233.47|236.15|233.75|235.87|233.47|0
1651570980000|2022-05-03 09:43:00|235.95|233.55|236.15|233.75|236.15|233.75|235.87|233.47|0
1651570990000|2022-05-03 09:43:10|236.09|233.69|236.15|233.75|236.23|233.83|236.09|233.69|0
1651571000000|2022-05-03 09:43:20|236.01|233.61|236.01|233.61|236.01|233.61|235.95|233.55|0
1651571010000|2022-05-03 09:43:30|235.95|233.55|235.52|233.12|235.95|233.55|235.45|233.05|0
1651571020000|2022-05-03 09:43:40|235.45|233.05|235.52|233.12|235.59|233.19|235.45|233.05|0
1651571030000|2022-05-03 09:43:50|235.73|233.33|235.73|233.33|235.73|233.33|235.73|233.33|0
1651571040000|2022-05-03 09:44:00|235.59|233.19|235.45|233.05|235.59|233.19|235.45|233.05|0
1651571050000|2022-05-03 09:44:10|235.31|232.91|235.45|233.05|235.45|233.05|235.31|232.91|0
1651571060000|2022-05-03 09:44:20|235.38|232.98|235.45|233.05|235.45|233.05|235.31|232.91|0
1651571070000|2022-05-03 09:44:30|235.73|233.33|235.73|233.33|235.73|233.33|235.73|233.33|0
1651571080000|2022-05-03 09:44:40|235.59|233.19|235.45|233.05|235.59|233.19|235.45|233.05|0
1651571090000|2022-05-03 09:44:50|235.31|232.91|235.59|233.19|235.59|233.19|235.31|232.91|0
1651571100000|2022-05-03 09:45:00|235.73|233.33|235.59|233.19|235.73|233.33|235.52|233.12|0
1651571110000|2022-05-03 09:45:10|235.52|233.12|235.52|233.12|235.59|233.19|235.45|233.05|0
1651571120000|2022-05-03 09:45:20|235.45|233.05|235.45|233.05|235.45|233.05|235.38|232.98|0
1651571130000|2022-05-03 09:45:30|235.31|232.91|235.24|232.84|235.31|232.91|235.24|232.84|0
1651571140000|2022-05-03 09:45:40|235.31|232.91|235.45|233.05|235.45|233.05|235.31|232.91|0
1651571150000|2022-05-03 09:45:50|235.59|233.19|235.59|233.19|235.73|233.33|235.59|233.19|0
1651571160000|2022-05-03 09:46:00|235.52|233.12|235.45|233.05|235.52|233.12|235.45|233.05|0
1651571170000|2022-05-03 09:46:10|235.24|232.84|235.17|232.77|235.24|232.84|235.17|232.77|0
1651571180000|2022-05-03 09:46:20|235.24|232.84|235.31|232.91|235.31|232.91|235.24|232.84|0
1651571190000|2022-05-03 09:46:30|235.03|232.63|234.68|232.28|235.03|232.63|234.68|232.28|0
1651571200000|2022-05-03 09:46:40|234.47|232.07|234.89|232.49|234.96|232.56|234.47|232.07|0
1651571210000|2022-05-03 09:46:50|234.68|232.28|234.89|232.49|234.96|232.56|234.54|232.14|0
1651571220000|2022-05-03 09:47:00|235.03|232.63|234.96|232.56|235.03|232.63|234.96|232.56|0
1651571230000|2022-05-03 09:47:10|234.75|232.35|234.47|232.07|234.75|232.35|234.47|232.07|0
1651571240000|2022-05-03 09:47:20|234.61|232.21|234.75|232.35|234.89|232.49|234.61|232.21|0
1651571250000|2022-05-03 09:47:30|234.89|232.49|235.03|232.63|235.03|232.63|234.89|232.49|0
1651571260000|2022-05-03 09:47:40|234.89|232.49|234.75|232.35|234.89|232.49|234.75|232.35|0
1651571270000|2022-05-03 09:47:50|234.82|232.42|234.75|232.35|234.82|232.42|234.75|232.35|0
1651571280000|2022-05-03 09:48:00|234.89|232.49|234.75|232.35|234.89|232.49|234.75|232.35|0
1651571290000|2022-05-03 09:48:10|234.61|232.21|234.61|232.21|234.75|232.35|234.61|232.21|0
1651571300000|2022-05-03 09:48:20|234.75|232.35|234.61|232.21|234.75|232.35|234.61|232.21|0
1651571310000|2022-05-03 09:48:30|234.47|232.07|234.4|232|234.47|232.07|234.4|232|0
1651571320000|2022-05-03 09:48:40|234.33|231.93|234.47|232.07|234.47|232.07|234.33|231.93|0
1651571330000|2022-05-03 09:48:50|234.61|232.21|234.75|232.35|234.75|232.35|234.61|232.21|0
1651571340000|2022-05-03 09:49:00|234.89|232.49|234.75|232.35|234.89|232.49|234.75|232.35|0
1651571350000|2022-05-03 09:49:10|234.89|232.49|234.82|232.42|234.89|232.49|234.82|232.42|0
1651571360000|2022-05-03 09:49:20|234.89|232.49|235.03|232.63|235.03|232.63|234.89|232.49|0
1651571370000|2022-05-03 09:49:30|234.89|232.49|234.89|232.49|234.96|232.56|234.89|232.49|0
1651571380000|2022-05-03 09:49:40|234.96|232.56|235.03|232.63|235.03|232.63|234.89|232.49|0
1651571390000|2022-05-03 09:49:50|235.17|232.77|235.17|232.77|235.17|232.77|235.17|232.77|0
1651571400000|2022-05-03 09:50:00|235.03|232.63|235.17|232.77|235.17|232.77|235.03|232.63|0
1651571410000|2022-05-03 09:50:10|235.1|232.7|234.96|232.56|235.1|232.7|234.88|232.48|0
1651571420000|2022-05-03 09:50:20|234.88|232.48|234.74|232.34|235.02|232.62|234.74|232.34|0
1651571430000|2022-05-03 09:50:30|234.68|232.28|234.68|232.28|234.68|232.28|234.68|232.28|0
1651571440000|2022-05-03 09:50:40|234.74|232.34|234.68|232.28|234.74|232.34|234.68|232.28|0
1651571450000|2022-05-03 09:50:50|234.96|232.56|234.88|232.48|235.02|232.62|234.88|232.48|0
1651571460000|2022-05-03 09:51:00|235.16|232.76|235.24|232.84|235.24|232.84|235.16|232.76|0
1651571470000|2022-05-03 09:51:10|235.16|232.76|235.16|232.76|235.16|232.76|235.1|232.7|0
1651571480000|2022-05-03 09:51:20|235.3|232.9|235.02|232.62|235.3|232.9|235.02|232.62|0
1651571510000|2022-05-03 09:51:50|235.16|232.76|235.3|232.9|235.3|232.9|235.16|232.76|0
1651571520000|2022-05-03 09:52:00|235.16|232.76|235.3|232.9|235.3|232.9|235.16|232.76|0
1651571530000|2022-05-03 09:52:10|235.24|232.84|235.16|232.76|235.24|232.84|235.16|232.76|0
1651571540000|2022-05-03 09:52:20|235.02|232.62|235.1|232.7|235.24|232.84|235.02|232.62|0
1651571550000|2022-05-03 09:52:30|235.16|232.76|235.3|232.9|235.3|232.9|235.16|232.76|0
1651571560000|2022-05-03 09:52:40|235.58|233.18|236.01|233.61|236.01|233.61|235.58|233.18|0
1651571570000|2022-05-03 09:52:50|235.94|233.54|235.8|233.4|235.94|233.54|235.8|233.4|0
1651571580000|2022-05-03 09:53:00|235.86|233.46|235.38|232.98|235.86|233.46|235.38|232.98|0
1651571590000|2022-05-03 09:53:10|235.44|233.04|235.3|232.9|235.58|233.18|235.3|232.9|0
1651571600000|2022-05-03 09:53:20|235.24|232.84|235.16|232.76|235.24|232.84|235.16|232.76|0
1651571610000|2022-05-03 09:53:30|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1651571620000|2022-05-03 09:53:40|235.24|232.84|235.16|232.76|235.3|232.9|235.16|232.76|0
1651571630000|2022-05-03 09:53:50|234.95|232.55|234.88|232.48|234.95|232.55|234.88|232.48|0
1651571640000|2022-05-03 09:54:00|235.02|232.62|234.88|232.48|235.02|232.62|234.88|232.48|0
1651571650000|2022-05-03 09:54:10|235.16|232.76|235.3|232.9|235.44|233.04|235.16|232.76|0
1651571660000|2022-05-03 09:54:20|235.23|232.83|235.09|232.69|235.23|232.83|235.09|232.69|0
1651571670000|2022-05-03 09:54:30|235.16|232.76|235.3|232.9|235.3|232.9|235.16|232.76|0
1651571680000|2022-05-03 09:54:40|234.81|232.41|235.02|232.62|235.02|232.62|234.81|232.41|0
1651571690000|2022-05-03 09:54:50|235.16|232.76|235.02|232.62|235.16|232.76|235.02|232.62|0
1651571700000|2022-05-03 09:55:00|234.81|232.41|234.74|232.34|234.81|232.41|234.74|232.34|0
1651571710000|2022-05-03 09:55:10|234.95|232.55|234.74|232.34|234.95|232.55|234.67|232.27|0
1651571720000|2022-05-03 09:55:20|234.88|232.48|234.67|232.27|234.88|232.48|234.67|232.27|0
1651571730000|2022-05-03 09:55:30|234.6|232.2|234.32|231.92|234.6|232.2|234.32|231.92|0
1651571740000|2022-05-03 09:55:40|234.74|232.34|234.67|232.27|234.74|232.34|234.6|232.2|0
1651571750000|2022-05-03 09:55:50|234.74|232.34|234.46|232.06|234.74|232.34|234.46|232.06|0
1651571760000|2022-05-03 09:56:00|234.67|232.27|234.95|232.55|235.09|232.69|234.67|232.27|0
1651571770000|2022-05-03 09:56:10|235.02|232.62|234.81|232.41|235.02|232.62|234.81|232.41|0
1651571780000|2022-05-03 09:56:20|235.37|232.97|235.37|232.97|235.37|232.97|235.02|232.62|0
1651571790000|2022-05-03 09:56:30|235.44|233.04|235.79|233.39|235.79|233.39|235.44|233.04|0
1651571800000|2022-05-03 09:56:40|235.65|233.25|235.58|233.18|235.65|233.25|235.58|233.18|0
1651571810000|2022-05-03 09:56:50|235.51|233.11|235.58|233.18|235.72|233.32|235.51|233.11|0
1651571820000|2022-05-03 09:57:00|235.65|233.25|235.72|233.32|235.72|233.32|235.65|233.25|0
1651571830000|2022-05-03 09:57:10|235.65|233.25|235.65|233.25|235.72|233.32|235.65|233.25|0
1651571840000|2022-05-03 09:57:20|236.14|233.74|236.07|233.67|236.14|233.74|236.07|233.67|0
1651571850000|2022-05-03 09:57:30|236.14|233.74|235.93|233.53|236.14|233.74|235.93|233.53|0
1651571860000|2022-05-03 09:57:40|235.86|233.46|236.21|233.81|236.21|233.81|235.79|233.39|0
1651571870000|2022-05-03 09:57:50|236.14|233.74|236.42|234.02|236.42|234.02|236.14|233.74|0
1651571880000|2022-05-03 09:58:00|236.28|233.88|235.86|233.46|236.28|233.88|235.86|233.46|0
1651571890000|2022-05-03 09:58:10|235.79|233.39|235.44|233.04|235.79|233.39|235.44|233.04|0
1651571900000|2022-05-03 09:58:20|235.16|232.76|235.37|232.97|235.37|232.97|235.16|232.76|0
1651571910000|2022-05-03 09:58:30|235.3|232.9|235.44|233.04|235.44|233.04|235.3|232.9|0
1651571920000|2022-05-03 09:58:40|235.37|232.97|235.44|233.04|235.44|233.04|235.37|232.97|0
1651571930000|2022-05-03 09:58:50|235.51|233.11|235.93|233.53|235.93|233.53|235.51|233.11|0
1651571940000|2022-05-03 09:59:00|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1651571950000|2022-05-03 09:59:10|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1651571960000|2022-05-03 09:59:20|235.86|233.46|235.58|233.18|235.86|233.46|235.58|233.18|0
1651571970000|2022-05-03 09:59:30|235.72|233.32|235.79|233.39|235.79|233.39|235.65|233.25|0
1651571980000|2022-05-03 09:59:40|235.72|233.32|235.72|233.32|235.72|233.32|235.65|233.25|0
1651571990000|2022-05-03 09:59:50|235.79|233.39|235.65|233.25|235.79|233.39|235.65|233.25|0
1651572000000|2022-05-03 10:00:00|235.58|233.18|235.3|232.9|235.58|233.18|235.3|232.9|0
1651572010000|2022-05-03 10:00:10|235.16|232.76|235.16|232.76|235.16|232.76|235.16|232.76|0
1651572020000|2022-05-03 10:00:20|235.23|232.83|235.02|232.62|235.23|232.83|235.02|232.62|0
1651572030000|2022-05-03 10:00:30|235.09|232.69|235.3|232.9|235.3|232.9|235.09|232.69|0
1651572040000|2022-05-03 10:00:40|235.23|232.83|235.44|233.04|235.44|233.04|235.16|232.76|0
1651572050000|2022-05-03 10:00:50|235.79|233.39|235.93|233.53|235.93|233.53|235.79|233.39|0
1651572060000|2022-05-03 10:01:00|235.72|233.32|235.65|233.25|235.72|233.32|235.65|233.25|0
1651572070000|2022-05-03 10:01:10|235.58|233.18|235.79|233.39|235.79|233.39|235.58|233.18|0
1651572080000|2022-05-03 10:01:20|235.93|233.53|236|233.6|236|233.6|235.93|233.53|0
1651572090000|2022-05-03 10:01:30|236.07|233.67|235.93|233.53|236.21|233.81|235.86|233.46|0
1651572100000|2022-05-03 10:01:40|236|233.6|235.79|233.39|236|233.6|235.79|233.39|0
1651572110000|2022-05-03 10:01:50|235.65|233.25|235.65|233.25|235.65|233.25|235.44|233.04|0
1651572120000|2022-05-03 10:02:00|235.44|233.04|235.37|232.97|235.44|233.04|235.23|232.83|0
1651572130000|2022-05-03 10:02:10|235.3|232.9|235.51|233.11|235.51|233.11|235.3|232.9|0
1651572140000|2022-05-03 10:02:20|235.44|233.04|235.44|233.04|235.51|233.11|235.44|233.04|0
1651572150000|2022-05-03 10:02:30|235.51|233.11|235.44|233.04|235.51|233.11|235.44|233.04|0
1651572160000|2022-05-03 10:02:40|235.51|233.11|235.23|232.83|235.51|233.11|235.15|232.75|0
1651572170000|2022-05-03 10:02:50|235.29|232.89|234.81|232.41|235.29|232.89|234.81|232.41|0
1651572180000|2022-05-03 10:03:00|235.01|232.61|234.73|232.33|235.01|232.61|234.73|232.33|0
1651572190000|2022-05-03 10:03:10|234.59|232.19|235.01|232.61|235.01|232.61|234.59|232.19|0
1651572200000|2022-05-03 10:03:20|234.95|232.55|234.95|232.55|234.95|232.55|234.95|232.55|0
1651572210000|2022-05-03 10:03:30|234.87|232.47|234.73|232.33|234.95|232.55|234.73|232.33|0
1651572220000|2022-05-03 10:03:40|234.45|232.05|234.53|232.13|234.73|232.33|234.45|232.05|0
1651572230000|2022-05-03 10:03:50|234.67|232.27|234.39|231.99|234.67|232.27|234.39|231.99|0
1651572240000|2022-05-03 10:04:00|234.59|232.19|234.53|232.13|234.59|232.19|234.39|231.99|0
1651572250000|2022-05-03 10:04:10|234.59|232.19|234.53|232.13|234.59|232.19|234.53|232.13|0
1651572260000|2022-05-03 10:04:20|234.67|232.27|234.67|232.27|234.67|232.27|234.45|232.05|0
1651572270000|2022-05-03 10:04:30|234.59|232.19|234.53|232.13|234.67|232.27|234.53|232.13|0
1651572280000|2022-05-03 10:04:40|234.73|232.33|234.87|232.47|234.87|232.47|234.73|232.33|0
1651572290000|2022-05-03 10:04:50|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1651572300000|2022-05-03 10:05:00|234.73|232.33|234.73|232.33|234.73|232.33|234.59|232.19|0
1651572310000|2022-05-03 10:05:10|234.8|232.4|235.01|232.61|235.01|232.61|234.8|232.4|0
1651572320000|2022-05-03 10:05:20|235.37|232.97|235.43|233.03|235.43|233.03|235.29|232.89|0
1651572330000|2022-05-03 10:05:30|235.37|232.97|235.29|232.89|235.37|232.97|235.23|232.83|0
1651572340000|2022-05-03 10:05:40|235.43|233.03|235.43|233.03|235.43|233.03|235.37|232.97|0
1651572350000|2022-05-03 10:05:50|235.51|233.11|235.29|232.89|235.51|233.11|235.29|232.89|0
1651572360000|2022-05-03 10:06:00|235.57|233.17|235.65|233.25|235.65|233.25|235.57|233.17|0
1651572370000|2022-05-03 10:06:10|235.85|233.45|235.71|233.31|235.85|233.45|235.71|233.31|0
1651572380000|2022-05-03 10:06:20|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1651572390000|2022-05-03 10:06:30|235.85|233.45|235.99|233.59|235.99|233.59|235.85|233.45|0
1651572400000|2022-05-03 10:06:40|235.93|233.53|235.85|233.45|235.93|233.53|235.79|233.39|0
1651572410000|2022-05-03 10:06:50|235.93|233.53|235.57|233.17|235.93|233.53|235.57|233.17|0
1651572420000|2022-05-03 10:07:00|236.13|233.73|236.13|233.73|236.27|233.87|236.13|233.73|0
1651572430000|2022-05-03 10:07:10|236.21|233.81|236.42|234.02|236.42|234.02|236.21|233.81|0
1651572440000|2022-05-03 10:07:20|236.35|233.95|236.27|233.87|236.35|233.95|236.27|233.87|0
1651572450000|2022-05-03 10:07:30|236.41|234.01|236.7|234.3|236.7|234.3|236.41|234.01|0
1651572460000|2022-05-03 10:07:40|236.77|234.37|236.41|234.01|236.77|234.37|236.41|234.01|0
1651572470000|2022-05-03 10:07:50|236.56|234.16|236.56|234.16|236.63|234.23|236.56|234.16|0
1651572480000|2022-05-03 10:08:00|236.49|234.09|236.27|233.87|236.49|234.09|236.27|233.87|0
1651572490000|2022-05-03 10:08:10|236.21|233.81|236.21|233.81|236.21|233.81|236.21|233.81|0
1651572500000|2022-05-03 10:08:20|236.27|233.87|236.07|233.67|236.27|233.87|235.99|233.59|0
1651572510000|2022-05-03 10:08:30|235.99|233.59|235.85|233.45|235.99|233.59|235.85|233.45|0
1651572520000|2022-05-03 10:08:40|235.99|233.59|236.06|233.66|236.06|233.66|235.99|233.59|0
1651572530000|2022-05-03 10:08:50|235.92|233.52|235.99|233.59|235.99|233.59|235.92|233.52|0
1651572540000|2022-05-03 10:09:00|236.13|233.73|236.06|233.66|236.13|233.73|236.06|233.66|0
1651572550000|2022-05-03 10:09:10|236.13|233.73|235.71|233.31|236.13|233.73|235.71|233.31|0
1651572560000|2022-05-03 10:09:20|235.78|233.38|235.78|233.38|235.85|233.45|235.78|233.38|0
1651572570000|2022-05-03 10:09:30|235.71|233.31|235.99|233.59|235.99|233.59|235.71|233.31|0
1651572580000|2022-05-03 10:09:40|235.85|233.45|235.85|233.45|235.92|233.52|235.85|233.45|0
1651572600000|2022-05-03 10:10:00|235.92|233.52|235.71|233.31|235.92|233.52|235.71|233.31|0
1651572610000|2022-05-03 10:10:10|236.13|233.73|235.99|233.59|236.13|233.73|235.99|233.59|0
1651572620000|2022-05-03 10:10:20|236.06|233.66|236.98|234.58|236.98|234.58|236.06|233.66|0
1651572630000|2022-05-03 10:10:30|236.69|234.29|236.69|234.29|236.69|234.29|236.69|234.29|0
1651572640000|2022-05-03 10:10:40|236.55|234.15|236.49|234.09|236.55|234.15|236.41|234.01|0
1651572650000|2022-05-03 10:10:50|236.55|234.15|236.55|234.15|236.69|234.29|236.55|234.15|0
1651572660000|2022-05-03 10:11:00|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1651572670000|2022-05-03 10:11:10|236.41|234.01|236.27|233.87|236.41|234.01|236.2|233.8|0
1651572680000|2022-05-03 10:11:20|236.2|233.8|236.48|234.08|236.48|234.08|236.2|233.8|0
1651572690000|2022-05-03 10:11:30|236.69|234.29|236.63|234.23|236.83|234.43|236.63|234.23|0
1651572700000|2022-05-03 10:11:40|236.83|234.43|236.97|234.57|236.97|234.57|236.83|234.43|0
1651572710000|2022-05-03 10:11:50|237.4|235|237.4|235|237.54|235.14|237.4|235|0
1651572720000|2022-05-03 10:12:00|237.54|235.14|237.47|235.07|237.54|235.14|237.4|235|0
1651572730000|2022-05-03 10:12:10|237.26|234.86|237.12|234.72|237.26|234.86|236.97|234.57|0
1651572740000|2022-05-03 10:12:20|237.19|234.79|237.19|234.79|237.26|234.86|237.19|234.79|0
1651572750000|2022-05-03 10:12:30|237.26|234.86|236.77|234.37|237.26|234.86|236.77|234.37|0
1651572760000|2022-05-03 10:12:40|236.83|234.43|236.69|234.29|236.83|234.43|236.62|234.22|0
1651572770000|2022-05-03 10:12:50|236.62|234.22|236.27|233.87|236.62|234.22|236.27|233.87|0
1651572780000|2022-05-03 10:13:00|236.41|234.01|236.48|234.08|236.48|234.08|236.41|234.01|0
1651572790000|2022-05-03 10:13:10|236.55|234.15|236.27|233.87|236.55|234.15|236.2|233.8|0
1651572800000|2022-05-03 10:13:20|236.13|233.73|236.13|233.73|236.13|233.73|236.06|233.66|0
1651572810000|2022-05-03 10:13:30|235.85|233.45|235.85|233.45|235.92|233.52|235.85|233.45|0
1651572820000|2022-05-03 10:13:40|235.71|233.31|235.64|233.24|235.71|233.31|235.57|233.17|0
1651572830000|2022-05-03 10:13:50|235.71|233.31|235.71|233.31|235.71|233.31|235.71|233.31|0
1651572840000|2022-05-03 10:14:00|235.78|233.38|235.85|233.45|235.85|233.45|235.71|233.31|0
1651572850000|2022-05-03 10:14:10|235.71|233.31|235.43|233.03|235.71|233.31|235.43|233.03|0
1651572860000|2022-05-03 10:14:20|235.5|233.1|235.08|232.68|235.5|233.1|235.08|232.68|0
1651572870000|2022-05-03 10:14:30|235.14|232.74|235.28|232.88|235.28|232.88|235.14|232.74|0
1651572880000|2022-05-03 10:14:40|235.43|233.03|235.64|233.24|235.64|233.24|235.43|233.03|0
1651572890000|2022-05-03 10:14:50|235.57|233.17|235.57|233.17|235.57|233.17|235.57|233.17|0
1651572900000|2022-05-03 10:15:00|235.64|233.24|235.78|233.38|235.78|233.38|235.64|233.24|0
1651572910000|2022-05-03 10:15:10|235.71|233.31|235.71|233.31|235.71|233.31|235.71|233.31|0
1651572920000|2022-05-03 10:15:20|235.56|233.16|235.36|232.96|235.56|233.16|235.28|232.88|0
1651572930000|2022-05-03 10:15:30|235.28|232.88|235.42|233.02|235.42|233.02|235.28|232.88|0
1651572940000|2022-05-03 10:15:40|235.56|233.16|235.56|233.16|235.56|233.16|235.56|233.16|0
1651572950000|2022-05-03 10:15:50|235.5|233.1|235.56|233.16|235.56|233.16|235.5|233.1|0
1651572960000|2022-05-03 10:16:00|235.5|233.1|235.7|233.3|235.7|233.3|235.5|233.1|0
1651572970000|2022-05-03 10:16:10|235.85|233.45|235.7|233.3|235.92|233.52|235.7|233.3|0
1651572980000|2022-05-03 10:16:20|235.84|233.44|236.13|233.73|236.13|233.73|235.84|233.44|0
1651572990000|2022-05-03 10:16:30|236.2|233.8|236.13|233.73|236.27|233.87|236.13|233.73|0
1651573000000|2022-05-03 10:16:40|236.2|233.8|236.27|233.87|236.27|233.87|236.2|233.8|0
1651573010000|2022-05-03 10:16:50|236.2|233.8|236.2|233.8|236.27|233.87|236.2|233.8|0
1651573020000|2022-05-03 10:17:00|236.27|233.87|236.27|233.87|236.41|234.01|236.27|233.87|0
1651573030000|2022-05-03 10:17:10|236.34|233.94|236.13|233.73|236.34|233.94|236.13|233.73|0
1651573050000|2022-05-03 10:17:30|236.06|233.66|236.27|233.87|236.34|233.94|236.06|233.66|0
1651573060000|2022-05-03 10:17:40|236.12|233.72|236.2|233.8|236.2|233.8|236.12|233.72|0
1651573070000|2022-05-03 10:17:50|236.34|233.94|236.41|234.01|236.41|234.01|236.34|233.94|0
1651573080000|2022-05-03 10:18:00|236.48|234.08|236.41|234.01|236.48|234.08|236.41|234.01|0
1651573090000|2022-05-03 10:18:10|236.83|234.43|236.83|234.43|236.83|234.43|236.83|234.43|0
1651573100000|2022-05-03 10:18:20|236.69|234.29|236.97|234.57|237.04|234.64|236.69|234.29|0
1651573110000|2022-05-03 10:18:30|237.04|234.64|236.97|234.57|237.04|234.64|236.83|234.43|0
1651573120000|2022-05-03 10:18:40|237.04|234.64|237.04|234.64|237.11|234.71|237.04|234.64|0
1651573130000|2022-05-03 10:18:50|237.11|234.71|236.97|234.57|237.11|234.71|236.97|234.57|0
1651573140000|2022-05-03 10:19:00|236.9|234.5|236.83|234.43|236.9|234.5|236.83|234.43|0
1651573150000|2022-05-03 10:19:10|236.76|234.36|236.69|234.29|236.83|234.43|236.69|234.29|0
1651573160000|2022-05-03 10:19:20|236.97|234.57|237.11|234.71|237.11|234.71|236.97|234.57|0
1651573170000|2022-05-03 10:19:30|237.18|234.78|237.39|234.99|237.39|234.99|237.18|234.78|0
1651573180000|2022-05-03 10:19:40|237.53|235.13|237.53|235.13|237.53|235.13|237.53|235.13|0
1651573190000|2022-05-03 10:19:50|237.61|235.21|237.53|235.13|237.61|235.21|237.53|235.13|0
1651573200000|2022-05-03 10:20:00|237.67|235.27|237.67|235.27|237.67|235.27|237.67|235.27|0
1651573210000|2022-05-03 10:20:10|238.1|235.7|237.96|235.56|238.17|235.77|237.96|235.56|0
1651573220000|2022-05-03 10:20:20|238.1|235.7|238.1|235.7|238.24|235.84|238.1|235.7|0
1651573230000|2022-05-03 10:20:30|238.24|235.84|238.24|235.84|238.38|235.98|238.1|235.7|0
1651573240000|2022-05-03 10:20:40|238.03|235.63|238.17|235.77|238.17|235.77|238.03|235.63|0
1651573250000|2022-05-03 10:20:50|238.24|235.84|238.38|235.98|238.38|235.98|238.17|235.77|0
1651573260000|2022-05-03 10:21:00|238.52|236.12|238.24|235.84|238.52|236.12|238.24|235.84|0
1651573270000|2022-05-03 10:21:10|238.17|235.77|238.17|235.77|238.17|235.77|238.17|235.77|0
1651573280000|2022-05-03 10:21:20|238.24|235.84|238.38|235.98|238.38|235.98|238.24|235.84|0
1651573290000|2022-05-03 10:21:30|238.31|235.91|238.38|235.98|238.38|235.98|238.31|235.91|0
1651573300000|2022-05-03 10:21:40|238.45|236.05|238.24|235.84|238.45|236.05|238.24|235.84|0
1651573310000|2022-05-03 10:21:50|238.1|235.7|238.38|235.98|238.38|235.98|238.1|235.7|0
1651573320000|2022-05-03 10:22:00|238.8|236.4|239.37|236.97|239.51|237.11|238.66|236.26|0
1651573330000|2022-05-03 10:22:10|239.44|237.04|239.51|237.11|239.87|237.47|239.44|237.04|0
1651573340000|2022-05-03 10:22:20|239.09|236.69|239.23|236.83|239.23|236.83|239.09|236.69|0
1651573350000|2022-05-03 10:22:30|239.16|236.76|238.59|236.19|239.16|236.76|238.59|236.19|0
1651573360000|2022-05-03 10:22:40|238.52|236.12|238.94|236.54|238.94|236.54|238.52|236.12|0
1651573370000|2022-05-03 10:22:50|238.88|236.48|238.38|235.98|238.88|236.48|238.38|235.98|0
1651573380000|2022-05-03 10:23:00|238.52|236.12|238.38|235.98|238.52|236.12|238.38|235.98|0
1651573390000|2022-05-03 10:23:10|238.45|236.05|238.66|236.26|238.66|236.26|238.45|236.05|0
1651573400000|2022-05-03 10:23:20|239.09|236.69|239.16|236.76|239.16|236.76|239.09|236.69|0
1651573410000|2022-05-03 10:23:30|239.37|236.97|239.94|237.54|239.94|237.54|239.37|236.97|0
1651573420000|2022-05-03 10:23:40|239.79|237.39|240.08|237.68|240.08|237.68|239.65|237.25|0
1651573430000|2022-05-03 10:23:50|240.01|237.61|240.01|237.61|240.01|237.61|240.01|237.61|0
1651573440000|2022-05-03 10:24:00|239.73|237.33|239.65|237.25|239.73|237.33|239.51|237.11|0
1651573450000|2022-05-03 10:24:10|240.15|237.75|240.22|237.82|240.22|237.82|240.08|237.68|0
1651573460000|2022-05-03 10:24:20|240.08|237.68|240.08|237.68|240.08|237.68|240.08|237.68|0
1651573470000|2022-05-03 10:24:30|239.94|237.54|239.44|237.04|239.94|237.54|239.44|237.04|0
1651573480000|2022-05-03 10:24:40|239.58|237.18|239.37|236.97|239.58|237.18|239.37|236.97|0
1651573490000|2022-05-03 10:24:50|239.44|237.04|239.51|237.11|239.51|237.11|239.37|236.97|0
1651573500000|2022-05-03 10:25:00|239.87|237.47|239.73|237.33|239.87|237.47|239.73|237.33|0
1651573510000|2022-05-03 10:25:10|239.87|237.47|239.94|237.54|239.94|237.54|239.73|237.33|0
1651573520000|2022-05-03 10:25:20|239.87|237.47|239.65|237.25|239.87|237.47|239.65|237.25|0
1651573530000|2022-05-03 10:25:30|239.58|237.18|239.51|237.11|239.65|237.25|239.51|237.11|0
1651573540000|2022-05-03 10:25:40|239.58|237.18|239.79|237.39|239.79|237.39|239.58|237.18|0
1651573550000|2022-05-03 10:25:50|239.87|237.47|240.08|237.68|240.08|237.68|239.87|237.47|0
1651573560000|2022-05-03 10:26:00|240.36|237.96|241.07|238.67|241.07|238.67|240.36|237.96|0
1651573570000|2022-05-03 10:26:10|241.64|239.24|241.43|239.03|241.64|239.24|241.22|238.82|0
1651573580000|2022-05-03 10:26:20|241.22|238.82|241.22|238.82|241.22|238.82|241.22|238.82|0
1651573590000|2022-05-03 10:26:30|241.15|238.75|241.22|238.82|241.22|238.82|241.07|238.67|0
1651573600000|2022-05-03 10:26:40|241.07|238.67|241.5|239.1|241.5|239.1|241.07|238.67|0
1651573610000|2022-05-03 10:26:50|241.79|239.39|242.21|239.81|242.21|239.81|241.72|239.32|0
1651573620000|2022-05-03 10:27:00|242.29|239.89|242.21|239.81|242.36|239.96|242|239.6|0
1651573630000|2022-05-03 10:27:10|242.5|240.1|242.36|239.96|242.5|240.1|242.36|239.96|0
1651573640000|2022-05-03 10:27:20|242.07|239.67|242.43|240.03|242.5|240.1|242.07|239.67|0
1651573650000|2022-05-03 10:27:30|242.64|240.24|243.07|240.67|243.65|241.25|242.64|240.24|0
1651573660000|2022-05-03 10:27:40|242.64|240.24|242.79|240.39|242.93|240.53|242.5|240.1|0
1651573670000|2022-05-03 10:27:50|242.36|239.96|243.07|240.67|243.22|240.82|242.21|239.81|0
1651573680000|2022-05-03 10:28:00|242.79|240.39|242.07|239.67|242.79|240.39|242.07|239.67|0
1651573690000|2022-05-03 10:28:10|242.29|239.89|242.5|240.1|242.5|240.1|242.21|239.81|0
1651573700000|2022-05-03 10:28:20|242.64|240.24|242.5|240.1|242.64|240.24|242.5|240.1|0
1651573710000|2022-05-03 10:28:30|242.36|239.96|242.36|239.96|242.5|240.1|242.36|239.96|0
1651573720000|2022-05-03 10:28:40|242.29|239.89|242.43|240.03|242.43|240.03|242.21|239.81|0
1651573730000|2022-05-03 10:28:50|242.21|239.81|242.36|239.96|242.5|240.1|242.21|239.81|0
1651573740000|2022-05-03 10:29:00|242.29|239.89|242.5|240.1|242.5|240.1|242.29|239.89|0
1651573750000|2022-05-03 10:29:10|242.64|240.24|242.78|240.38|242.93|240.53|242.64|240.24|0
1651573760000|2022-05-03 10:29:20|242.57|240.17|242.78|240.38|242.78|240.38|242.5|240.1|0
1651573770000|2022-05-03 10:29:30|243.07|240.67|242.93|240.53|243.07|240.67|242.93|240.53|0
1651573780000|2022-05-03 10:29:40|243.07|240.67|242.93|240.53|243.07|240.67|242.93|240.53|0
1651573790000|2022-05-03 10:29:50|242.64|240.24|242.72|240.32|242.72|240.32|242.64|240.24|0
1651573800000|2022-05-03 10:30:00|242.93|240.53|243.07|240.67|243.07|240.67|242.93|240.53|0
1651573810000|2022-05-03 10:30:10|243|240.6|243|240.6|243|240.6|242.93|240.53|0
1651573820000|2022-05-03 10:30:20|242.78|240.38|242.78|240.38|242.78|240.38|242.64|240.24|0
1651573830000|2022-05-03 10:30:30|242.93|240.53|242.93|240.53|242.93|240.53|242.86|240.46|0
1651573840000|2022-05-03 10:30:40|242.86|240.46|243.5|241.1|243.64|241.24|242.86|240.46|0
1651573850000|2022-05-03 10:30:50|243.29|240.89|243.79|241.39|243.79|241.39|243.14|240.74|0
1651573860000|2022-05-03 10:31:00|244.01|241.61|244.94|242.54|244.94|242.54|244.01|241.61|0
1651573870000|2022-05-03 10:31:10|244.79|242.39|244.94|242.54|244.94|242.54|244.79|242.39|0
1651573880000|2022-05-03 10:31:20|245.08|242.68|245.66|243.26|245.8|243.4|245.08|242.68|0
1651573890000|2022-05-03 10:31:30|245.22|242.82|245.51|243.11|245.51|243.11|245.22|242.82|0
1651573900000|2022-05-03 10:31:40|245.66|243.26|245.37|242.97|245.66|243.26|245.37|242.97|0
1651573910000|2022-05-03 10:31:50|245.51|243.11|245.08|242.68|245.51|243.11|245.08|242.68|0
1651573920000|2022-05-03 10:32:00|245.22|242.82|245.66|243.26|245.66|243.26|245.22|242.82|0
1651573930000|2022-05-03 10:32:10|245.51|243.11|244.94|242.54|245.51|243.11|244.94|242.54|0
1651573940000|2022-05-03 10:32:20|245.08|242.68|244.79|242.39|245.15|242.75|244.79|242.39|0
1651573950000|2022-05-03 10:32:30|244.29|241.89|244.22|241.82|244.29|241.89|244.22|241.82|0
1651573960000|2022-05-03 10:32:40|244.36|241.96|244.22|241.82|244.36|241.96|244.22|241.82|0
1651573970000|2022-05-03 10:32:50|244.07|241.67|244.07|241.67|244.07|241.67|244.07|241.67|0
1651573980000|2022-05-03 10:33:00|244.29|241.89|244.07|241.67|244.29|241.89|244.07|241.67|0
1651573990000|2022-05-03 10:33:10|244.22|241.82|244.22|241.82|244.22|241.82|244.07|241.67|0
1651574000000|2022-05-03 10:33:20|244.15|241.75|243.93|241.53|244.15|241.75|243.93|241.53|0
1651574010000|2022-05-03 10:33:30|243.64|241.24|243.93|241.53|243.93|241.53|243.64|241.24|0
1651574020000|2022-05-03 10:33:40|243.78|241.38|243.86|241.46|243.86|241.46|243.78|241.38|0
1651574030000|2022-05-03 10:33:50|243.78|241.38|244.22|241.82|244.22|241.82|243.78|241.38|0
1651574040000|2022-05-03 10:34:00|244.29|241.89|244.36|241.96|244.36|241.96|244.29|241.89|0
1651574060000|2022-05-03 10:34:20|244.07|241.67|244.07|241.67|244.43|242.03|244.07|241.67|0
1651574070000|2022-05-03 10:34:30|243.78|241.38|243.86|241.46|243.86|241.46|243.64|241.24|0
1651574080000|2022-05-03 10:34:40|243.93|241.53|243.86|241.46|243.93|241.53|243.86|241.46|0
1651574090000|2022-05-03 10:34:50|243.93|241.53|243.78|241.38|243.93|241.53|243.78|241.38|0
1651574100000|2022-05-03 10:35:00|243.64|241.24|243.57|241.17|243.64|241.24|243.5|241.1|0
1651574110000|2022-05-03 10:35:10|243.5|241.1|243.57|241.17|243.64|241.24|243.43|241.03|0
1651574120000|2022-05-03 10:35:20|243.5|241.1|243.71|241.31|243.78|241.38|243.5|241.1|0
1651574130000|2022-05-03 10:35:30|243.57|241.17|243.78|241.38|243.78|241.38|243.57|241.17|0
1651574140000|2022-05-03 10:35:40|243.86|241.46|244|241.6|244|241.6|243.86|241.46|0
1651574150000|2022-05-03 10:35:50|244.07|241.67|244.36|241.96|244.36|241.96|244.07|241.67|0
1651574160000|2022-05-03 10:36:00|244.79|242.39|244.79|242.39|244.79|242.39|244.79|242.39|0
1651574170000|2022-05-03 10:36:10|244.43|242.03|244.21|241.81|244.43|242.03|244.21|241.81|0
1651574180000|2022-05-03 10:36:20|244.36|241.96|244.29|241.89|244.36|241.96|244.29|241.89|0
1651574190000|2022-05-03 10:36:30|244.36|241.96|244.21|241.81|244.5|242.1|244.21|241.81|0
1651574200000|2022-05-03 10:36:40|244.07|241.67|243.93|241.53|244.07|241.67|243.78|241.38|0
1651574210000|2022-05-03 10:36:50|244|241.6|244|241.6|244.07|241.67|243.93|241.53|0
1651574220000|2022-05-03 10:37:00|243.78|241.38|243.49|241.09|243.78|241.38|243.49|241.09|0
1651574230000|2022-05-03 10:37:10|243.28|240.88|243.35|240.95|243.35|240.95|243.28|240.88|0
1651574240000|2022-05-03 10:37:20|243.28|240.88|243.28|240.88|243.28|240.88|243.21|240.81|0
1651574250000|2022-05-03 10:37:30|243.21|240.81|243.57|241.17|243.57|241.17|243.21|240.81|0
1651574260000|2022-05-03 10:37:40|243.43|241.03|243.35|240.95|243.43|241.03|242.92|240.52|0
1651574270000|2022-05-03 10:37:50|243.43|241.03|243.28|240.88|243.43|241.03|243.21|240.81|0
1651574280000|2022-05-03 10:38:00|243.35|240.95|243.28|240.88|243.43|241.03|243.28|240.88|0
1651574290000|2022-05-03 10:38:10|243.06|240.66|243.06|240.66|243.06|240.66|243.06|240.66|0
1651574300000|2022-05-03 10:38:20|242.78|240.38|243.35|240.95|243.35|240.95|242.78|240.38|0
1651574310000|2022-05-03 10:38:30|243.21|240.81|243.06|240.66|243.28|240.88|243.06|240.66|0
1651574320000|2022-05-03 10:38:40|243.21|240.81|243.21|240.81|243.35|240.95|243.21|240.81|0
1651574330000|2022-05-03 10:38:50|243.06|240.66|243.06|240.66|243.06|240.66|242.78|240.38|0
1651574340000|2022-05-03 10:39:00|243.49|241.09|243.21|240.81|243.49|241.09|243.21|240.81|0
1651574350000|2022-05-03 10:39:10|243.49|241.09|243.49|241.09|243.49|241.09|243.21|240.81|0
1651574360000|2022-05-03 10:39:20|243.78|241.38|243.78|241.38|243.78|241.38|243.71|241.31|0
1651574370000|2022-05-03 10:39:30|243.92|241.52|243.92|241.52|244.21|241.81|243.92|241.52|0
1651574380000|2022-05-03 10:39:40|243.78|241.38|243.92|241.52|244|241.6|243.78|241.38|0
1651574390000|2022-05-03 10:39:50|243.78|241.38|244.07|241.67|244.07|241.67|243.78|241.38|0
1651574400000|2022-05-03 10:40:00|243.92|241.52|243.85|241.45|243.92|241.52|243.85|241.45|0
1651574410000|2022-05-03 10:40:10|243.78|241.38|243.71|241.31|243.78|241.38|243.64|241.24|0
1651574420000|2022-05-03 10:40:20|243.78|241.38|243.92|241.52|243.92|241.52|243.64|241.24|0
1651574430000|2022-05-03 10:40:30|244.28|241.88|244.07|241.67|244.28|241.88|244.07|241.67|0
1651574440000|2022-05-03 10:40:40|244.14|241.74|244.28|241.88|244.35|241.95|244.14|241.74|0
1651574450000|2022-05-03 10:40:50|244.64|242.24|245|242.6|245|242.6|244.64|242.24|0
1651574460000|2022-05-03 10:41:00|244.86|242.46|244.64|242.24|244.93|242.53|244.64|242.24|0
1651574470000|2022-05-03 10:41:10|244.57|242.17|244.5|242.1|244.86|242.46|244.5|242.1|0
1651574480000|2022-05-03 10:41:20|244.35|241.95|244.35|241.95|244.43|242.03|244.35|241.95|0
1651574490000|2022-05-03 10:41:30|244.43|242.03|244.72|242.32|244.72|242.32|244.43|242.03|0
1651574500000|2022-05-03 10:41:40|244.78|242.38|244.78|242.38|244.86|242.46|244.78|242.38|0
1651574510000|2022-05-03 10:41:50|244.86|242.46|245.22|242.82|245.22|242.82|244.86|242.46|0
1651574520000|2022-05-03 10:42:00|245.36|242.96|245.58|243.18|245.58|243.18|245.15|242.75|0
1651574530000|2022-05-03 10:42:10|245.65|243.25|245.94|243.54|245.94|243.54|245.65|243.25|0
1651574540000|2022-05-03 10:42:20|246.08|243.68|245.65|243.25|246.08|243.68|245.65|243.25|0
1651574550000|2022-05-03 10:42:30|245.87|243.47|245.65|243.25|245.87|243.47|245.65|243.25|0
1651574560000|2022-05-03 10:42:40|245.5|243.1|245.5|243.1|245.5|243.1|245.43|243.03|0
1651574570000|2022-05-03 10:42:50|245.43|243.03|245.94|243.54|245.94|243.54|245.43|243.03|0
1651574580000|2022-05-03 10:43:00|246.01|243.61|246.08|243.68|246.08|243.68|246.01|243.61|0
1651574590000|2022-05-03 10:43:10|246.01|243.61|246.08|243.68|246.08|243.68|245.94|243.54|0
1651574600000|2022-05-03 10:43:20|245.94|243.54|245.94|243.54|246.08|243.68|245.94|243.54|0
1651574610000|2022-05-03 10:43:30|246.01|243.61|246.08|243.68|246.16|243.76|246.01|243.61|0
1651574620000|2022-05-03 10:43:40|245.87|243.47|245.65|243.25|245.87|243.47|245.65|243.25|0
1651574630000|2022-05-03 10:43:50|245.94|243.54|245.79|243.39|245.94|243.54|245.79|243.39|0
1651574640000|2022-05-03 10:44:00|245.65|243.25|246.51|244.11|246.51|244.11|245.65|243.25|0
1651574650000|2022-05-03 10:44:10|246.3|243.9|246.08|243.68|246.37|243.97|246.08|243.68|0
1651574660000|2022-05-03 10:44:20|245.94|243.54|246.37|243.97|246.37|243.97|245.94|243.54|0
1651574670000|2022-05-03 10:44:30|246.59|244.19|246.8|244.4|246.95|244.55|246.59|244.19|0
1651574680000|2022-05-03 10:44:40|247.09|244.69|247.17|244.77|247.24|244.84|247.09|244.69|0
1651574690000|2022-05-03 10:44:50|247.02|244.62|247.82|245.42|247.82|245.42|247.02|244.62|0
1651574700000|2022-05-03 10:45:00|247.67|245.27|247.96|245.56|247.96|245.56|247.67|245.27|0
1651574710000|2022-05-03 10:45:10|247.82|245.42|248.11|245.71|248.11|245.71|247.82|245.42|0
1651574720000|2022-05-03 10:45:20|248.04|245.64|248.33|245.93|248.33|245.93|248.04|245.64|0
1651574730000|2022-05-03 10:45:30|248.25|245.85|248.25|245.85|248.25|245.85|248.11|245.71|0
1651574740000|2022-05-03 10:45:40|248.4|246|248.83|246.43|248.83|246.43|248.4|246|0
1651574750000|2022-05-03 10:45:50|248.69|246.29|248.4|246|248.69|246.29|248.4|246|0
1651574760000|2022-05-03 10:46:00|248.54|246.14|248.54|246.14|248.54|246.14|248.4|246|0
1651574770000|2022-05-03 10:46:10|248.25|245.85|248.54|246.14|248.54|246.14|248.25|245.85|0
1651574780000|2022-05-03 10:46:20|248.47|246.07|248.4|246|248.47|246.07|248.4|246|0
1651574790000|2022-05-03 10:46:30|248.25|245.85|248.25|245.85|248.33|245.93|248.25|245.85|0
1651574800000|2022-05-03 10:46:40|248.18|245.78|248.11|245.71|248.18|245.78|247.96|245.56|0
1651574810000|2022-05-03 10:46:50|247.96|245.56|248.1|245.7|248.1|245.7|247.96|245.56|0
1651574820000|2022-05-03 10:47:00|248.4|246|248.54|246.14|248.54|246.14|248.4|246|0
1651574830000|2022-05-03 10:47:10|248.62|246.22|248.69|246.29|248.69|246.29|248.62|246.22|0
1651574840000|2022-05-03 10:47:20|248.83|246.43|248.69|246.29|248.83|246.43|248.69|246.29|0
1651574850000|2022-05-03 10:47:30|248.54|246.14|248.91|246.51|248.91|246.51|248.54|246.14|0
1651574860000|2022-05-03 10:47:40|248.83|246.43|248.69|246.29|248.83|246.43|248.69|246.29|0
1651574870000|2022-05-03 10:47:50|248.54|246.14|248.69|246.29|248.69|246.29|248.54|246.14|0
1651574880000|2022-05-03 10:48:00|248.83|246.43|248.83|246.43|248.83|246.43|248.83|246.43|0
1651574890000|2022-05-03 10:48:10|248.91|246.51|248.83|246.43|248.91|246.51|248.83|246.43|0
1651574900000|2022-05-03 10:48:20|248.68|246.28|248.68|246.28|248.68|246.28|248.68|246.28|0
1651574910000|2022-05-03 10:48:30|248.76|246.36|248.68|246.28|248.83|246.43|248.68|246.28|0
1651574920000|2022-05-03 10:48:40|248.76|246.36|248.98|246.58|248.98|246.58|248.76|246.36|0
1651574930000|2022-05-03 10:48:50|248.83|246.43|248.32|245.92|248.98|246.58|248.32|245.92|0
1651574940000|2022-05-03 10:49:00|248.1|245.7|248.25|245.85|248.32|245.92|248.1|245.7|0
1651574950000|2022-05-03 10:49:10|248.47|246.07|248.39|245.99|248.47|246.07|248.39|245.99|0
1651574960000|2022-05-03 10:49:20|248.47|246.07|248.68|246.28|248.68|246.28|248.47|246.07|0
1651574970000|2022-05-03 10:49:30|248.61|246.21|248.39|245.99|248.61|246.21|248.39|245.99|0
1651574980000|2022-05-03 10:49:40|248.68|246.28|248.25|245.85|248.83|246.43|248.25|245.85|0
1651574990000|2022-05-03 10:49:50|248.18|245.78|247.52|245.12|248.18|245.78|247.52|245.12|0
1651575000000|2022-05-03 10:50:00|247.81|245.41|247.89|245.49|247.89|245.49|247.81|245.41|0
1651575010000|2022-05-03 10:50:10|247.96|245.56|247.81|245.41|247.96|245.56|247.81|245.41|0
1651575020000|2022-05-03 10:50:20|248.25|245.85|248.25|245.85|248.25|245.85|248.25|245.85|0
1651575030000|2022-05-03 10:50:30|248.39|245.99|248.83|246.43|248.83|246.43|248.39|245.99|0
1651575040000|2022-05-03 10:50:40|248.9|246.5|248.83|246.43|248.9|246.5|248.83|246.43|0
1651575050000|2022-05-03 10:50:50|248.97|246.57|248.97|246.57|249.05|246.65|248.97|246.57|0
1651575060000|2022-05-03 10:51:00|248.9|246.5|249.34|246.94|249.34|246.94|248.9|246.5|0
1651575070000|2022-05-03 10:51:10|249.12|246.72|248.97|246.57|249.12|246.72|248.83|246.43|0
1651575080000|2022-05-03 10:51:20|248.9|246.5|248.76|246.36|248.9|246.5|248.61|246.21|0
1651575090000|2022-05-03 10:51:30|248.68|246.28|248.97|246.57|248.97|246.57|248.68|246.28|0
1651575100000|2022-05-03 10:51:40|248.76|246.36|248.54|246.14|248.76|246.36|248.54|246.14|0
1651575110000|2022-05-03 10:51:50|248.68|246.28|248.9|246.5|248.97|246.57|248.68|246.28|0
1651575120000|2022-05-03 10:52:00|248.97|246.57|248.97|246.57|249.05|246.65|248.97|246.57|0
1651575130000|2022-05-03 10:52:10|248.76|246.36|248.83|246.43|248.83|246.43|248.76|246.36|0
1651575140000|2022-05-03 10:52:20|248.9|246.5|248.25|245.85|248.9|246.5|248.25|245.85|0
1651575150000|2022-05-03 10:52:30|248.39|245.99|248.39|245.99|248.54|246.14|248.39|245.99|0
1651575160000|2022-05-03 10:52:40|248.25|245.85|248.03|245.63|248.25|245.85|247.81|245.41|0
1651575170000|2022-05-03 10:52:50|247.23|244.83|247.23|244.83|247.37|244.97|247.16|244.76|0
1651575180000|2022-05-03 10:53:00|247.16|244.76|247.08|244.68|247.16|244.76|247.08|244.68|0
1651575190000|2022-05-03 10:53:10|246.94|244.54|246.94|244.54|246.94|244.54|246.94|244.54|0
1651575200000|2022-05-03 10:53:20|246.87|244.47|246.87|244.47|246.87|244.47|246.87|244.47|0
1651575210000|2022-05-03 10:53:30|246.79|244.39|246.87|244.47|246.87|244.47|246.79|244.39|0
1651575220000|2022-05-03 10:53:40|246.79|244.39|246.65|244.25|246.94|244.54|246.65|244.25|0
1651575240000|2022-05-03 10:54:00|246.79|244.39|246.94|244.54|246.94|244.54|246.79|244.39|0
1651575250000|2022-05-03 10:54:10|246.87|244.47|247.23|244.83|247.23|244.83|246.87|244.47|0
1651575260000|2022-05-03 10:54:20|247.08|244.68|246.87|244.47|247.08|244.68|246.87|244.47|0
1651575270000|2022-05-03 10:54:30|246.79|244.39|246.79|244.39|246.79|244.39|246.79|244.39|0
1651575280000|2022-05-03 10:54:40|246.72|244.32|246.65|244.25|246.72|244.32|246.65|244.25|0
1651575290000|2022-05-03 10:54:50|246.72|244.32|246.5|244.1|246.72|244.32|246.5|244.1|0
1651575300000|2022-05-03 10:55:00|246.43|244.03|246.43|244.03|246.5|244.1|246.43|244.03|0
1651575310000|2022-05-03 10:55:10|246.36|243.96|246.36|243.96|246.5|244.1|246.36|243.96|0
1651575320000|2022-05-03 10:55:20|246.5|244.1|246.21|243.81|246.5|244.1|246.21|243.81|0
1651575330000|2022-05-03 10:55:30|246.15|243.75|246.15|243.75|246.15|243.75|246.15|243.75|0
1651575340000|2022-05-03 10:55:40|246.21|243.81|246.21|243.81|246.21|243.81|246.21|243.81|0
1651575350000|2022-05-03 10:55:50|246.07|243.67|246.15|243.75|246.15|243.75|245.93|243.53|0
1651575360000|2022-05-03 10:56:00|246.07|243.67|246.21|243.81|246.29|243.89|246.07|243.67|0
1651575370000|2022-05-03 10:56:10|246.14|243.74|246.21|243.81|246.21|243.81|246.14|243.74|0
1651575380000|2022-05-03 10:56:20|246.29|243.89|246.36|243.96|246.36|243.96|246.29|243.89|0
1651575390000|2022-05-03 10:56:30|246.29|243.89|246.43|244.03|246.43|244.03|246.29|243.89|0
1651575400000|2022-05-03 10:56:40|246.5|244.1|246.5|244.1|246.65|244.25|246.5|244.1|0
1651575410000|2022-05-03 10:56:50|246.58|244.18|246.65|244.25|246.79|244.39|246.58|244.18|0
1651575420000|2022-05-03 10:57:00|246.79|244.39|246.72|244.32|246.79|244.39|246.72|244.32|0
1651575430000|2022-05-03 10:57:10|246.65|244.25|246.5|244.1|246.72|244.32|246.5|244.1|0
1651575440000|2022-05-03 10:57:20|246.58|244.18|246.5|244.1|246.87|244.47|246.5|244.1|0
1651575450000|2022-05-03 10:57:30|246.43|244.03|246.36|243.96|246.43|244.03|246.36|243.96|0
1651575460000|2022-05-03 10:57:40|246.43|244.03|246.36|243.96|246.43|244.03|246.36|243.96|0
1651575470000|2022-05-03 10:57:50|246.5|244.1|246.5|244.1|246.5|244.1|246.5|244.1|0
1651575480000|2022-05-03 10:58:00|246.65|244.25|246.65|244.25|246.65|244.25|246.65|244.25|0
1651575490000|2022-05-03 10:58:10|246.72|244.32|246.72|244.32|246.72|244.32|246.72|244.32|0
1651575500000|2022-05-03 10:58:20|246.5|244.1|246.5|244.1|246.5|244.1|246.43|244.03|0
1651575510000|2022-05-03 10:58:30|246.65|244.25|246.58|244.18|246.72|244.32|246.58|244.18|0
1651575520000|2022-05-03 10:58:40|246.5|244.1|246.21|243.81|246.58|244.18|246.21|243.81|0
1651575530000|2022-05-03 10:58:50|246.14|243.74|246.07|243.67|246.14|243.74|246.07|243.67|0
1651575540000|2022-05-03 10:59:00|246.36|243.96|246.07|243.67|246.36|243.96|246.07|243.67|0
1651575550000|2022-05-03 10:59:10|245.92|243.52|246.21|243.81|246.21|243.81|245.92|243.52|0
1651575560000|2022-05-03 10:59:20|246.14|243.74|246|243.6|246.14|243.74|245.92|243.52|0
1651575570000|2022-05-03 10:59:30|246.07|243.67|246.36|243.96|246.36|243.96|245.92|243.52|0
1651575580000|2022-05-03 10:59:40|246.21|243.81|246.21|243.81|246.21|243.81|246.21|243.81|0
1651575590000|2022-05-03 10:59:50|246.29|243.89|246.36|243.96|246.36|243.96|246.21|243.81|0
1651575600000|2022-05-03 11:00:00|246.29|243.89|245.92|243.52|246.29|243.89|245.92|243.52|0
1651575610000|2022-05-03 11:00:10|246.07|243.67|245.92|243.52|246.07|243.67|245.92|243.52|0
1651575620000|2022-05-03 11:00:20|246.07|243.67|246.07|243.67|246.07|243.67|246.07|243.67|0
1651575630000|2022-05-03 11:00:30|246.36|243.96|246.36|243.96|246.36|243.96|246.36|243.96|0
1651575640000|2022-05-03 11:00:40|246.21|243.81|246.21|243.81|246.36|243.96|246.07|243.67|0
1651575650000|2022-05-03 11:00:50|246.35|243.95|246.07|243.67|246.35|243.95|246.07|243.67|0
1651575660000|2022-05-03 11:01:00|246.14|243.74|246.21|243.81|246.21|243.81|246.14|243.74|0
1651575670000|2022-05-03 11:01:10|246.35|243.95|246.29|243.89|246.35|243.95|246.29|243.89|0
1651575680000|2022-05-03 11:01:20|246.21|243.81|246.5|244.1|246.5|244.1|246.21|243.81|0
1651575690000|2022-05-03 11:01:30|246.64|244.24|246.79|244.39|246.79|244.39|246.64|244.24|0
1651575700000|2022-05-03 11:01:40|246.64|244.24|246.79|244.39|246.79|244.39|246.64|244.24|0
1651575710000|2022-05-03 11:01:50|246.64|244.24|246.72|244.32|246.72|244.32|246.64|244.24|0
1651575720000|2022-05-03 11:02:00|246.93|244.53|246.93|244.53|246.93|244.53|246.86|244.46|0
1651575730000|2022-05-03 11:02:10|246.79|244.39|246.86|244.46|246.93|244.53|246.79|244.39|0
1651575740000|2022-05-03 11:02:20|246.93|244.53|246.79|244.39|246.93|244.53|246.79|244.39|0
1651575750000|2022-05-03 11:02:30|246.64|244.24|246.79|244.39|246.79|244.39|246.64|244.24|0
1651575760000|2022-05-03 11:02:40|246.64|244.24|246.79|244.39|246.79|244.39|246.64|244.24|0
1651575770000|2022-05-03 11:02:50|247.08|244.68|247.22|244.82|247.37|244.97|247.08|244.68|0
1651575780000|2022-05-03 11:03:00|247.08|244.68|247.08|244.68|247.08|244.68|246.93|244.53|0
1651575790000|2022-05-03 11:03:10|246.93|244.53|246.79|244.39|246.93|244.53|246.79|244.39|0
1651575800000|2022-05-03 11:03:20|246.93|244.53|246.86|244.46|246.93|244.53|246.86|244.46|0
1651575810000|2022-05-03 11:03:30|246.72|244.32|246.64|244.24|246.72|244.32|246.35|243.95|0
1651575820000|2022-05-03 11:03:40|246.5|244.1|246.5|244.1|246.57|244.17|246.5|244.1|0
1651575830000|2022-05-03 11:03:50|246.35|243.95|246.57|244.17|246.57|244.17|246.35|243.95|0
1651575840000|2022-05-03 11:04:00|246.5|244.1|246.57|244.17|246.57|244.17|246.43|244.03|0
1651575850000|2022-05-03 11:04:10|246.5|244.1|246.79|244.39|246.79|244.39|246.5|244.1|0
1651575860000|2022-05-03 11:04:20|246.86|244.46|247.15|244.75|247.15|244.75|246.86|244.46|0
1651575870000|2022-05-03 11:04:30|247.37|244.97|246.5|244.1|247.37|244.97|246.5|244.1|0
1651575880000|2022-05-03 11:04:40|246.35|243.95|246.35|243.95|246.35|243.95|246.35|243.95|0
1651575890000|2022-05-03 11:04:50|246.21|243.81|246.43|244.03|246.43|244.03|246.21|243.81|0
1651575900000|2022-05-03 11:05:00|246.5|244.1|246.21|243.81|246.5|244.1|246.21|243.81|0
1651575910000|2022-05-03 11:05:10|242.95|240.55|246.42|244.02|246.57|244.17|242.95|240.55|0
1651575920000|2022-05-03 11:05:20|246.57|244.17|246.42|244.02|246.57|244.17|246.42|244.02|0
1651575930000|2022-05-03 11:05:30|246.57|244.17|246.57|244.17|246.57|244.17|246.57|244.17|0
1651575940000|2022-05-03 11:05:40|246.42|244.02|246.42|244.02|246.57|244.17|246.42|244.02|0
1651575950000|2022-05-03 11:05:50|246.57|244.17|247|244.6|247|244.6|246.57|244.17|0
1651575960000|2022-05-03 11:06:00|246.93|244.53|247|244.6|247|244.6|246.93|244.53|0
1651575970000|2022-05-03 11:06:10|247.15|244.75|247|244.6|247.15|244.75|247|244.6|0
1651575980000|2022-05-03 11:06:20|247.29|244.89|247.44|245.04|247.44|245.04|247.29|244.89|0
1651575990000|2022-05-03 11:06:30|247.58|245.18|247.29|244.89|247.58|245.18|247.29|244.89|0
1651576000000|2022-05-03 11:06:40|247.15|244.75|246.86|244.46|247.15|244.75|246.86|244.46|0
1651576010000|2022-05-03 11:06:50|247|244.6|246.71|244.31|247|244.6|246.71|244.31|0
1651576020000|2022-05-03 11:07:00|246.86|244.46|246.86|244.46|246.86|244.46|246.71|244.31|0
1651576030000|2022-05-03 11:07:10|246.71|244.31|247.29|244.89|247.43|245.03|246.71|244.31|0
1651576040000|2022-05-03 11:07:20|247.15|244.75|247|244.6|247.15|244.75|247|244.6|0
1651576050000|2022-05-03 11:07:30|246.86|244.46|246.71|244.31|246.86|244.46|246.71|244.31|0
1651576060000|2022-05-03 11:07:40|247|244.6|247|244.6|247.14|244.74|247|244.6|0
1651576070000|2022-05-03 11:07:50|246.86|244.46|246.86|244.46|246.86|244.46|246.86|244.46|0
1651576080000|2022-05-03 11:08:00|247|244.6|247|244.6|247|244.6|246.86|244.46|0
1651576090000|2022-05-03 11:08:10|246.93|244.53|246.93|244.53|246.93|244.53|246.93|244.53|0
1651576100000|2022-05-03 11:08:20|247|244.6|247.58|245.18|247.58|245.18|247|244.6|0
1651576110000|2022-05-03 11:08:30|247.72|245.32|247.87|245.47|247.87|245.47|247.72|245.32|0
1651576120000|2022-05-03 11:08:40|247.72|245.32|247.72|245.32|247.87|245.47|247.72|245.32|0
1651576130000|2022-05-03 11:08:50|247.87|245.47|247.72|245.32|247.87|245.47|247.72|245.32|0
1651576140000|2022-05-03 11:09:00|247.58|245.18|247.43|245.03|247.58|245.18|247.43|245.03|0
1651576150000|2022-05-03 11:09:10|247.51|245.11|247.43|245.03|247.51|245.11|247.43|245.03|0
1651576160000|2022-05-03 11:09:20|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1651576170000|2022-05-03 11:09:30|247.87|245.47|248.01|245.61|248.01|245.61|247.87|245.47|0
1651576180000|2022-05-03 11:09:40|247.87|245.47|247.58|245.18|247.87|245.47|247.58|245.18|0
1651576190000|2022-05-03 11:09:50|247.43|245.03|247.43|245.03|247.43|245.03|247.43|245.03|0
1651576200000|2022-05-03 11:10:00|247.36|244.96|247.36|244.96|247.36|244.96|247.36|244.96|0
1651576210000|2022-05-03 11:10:10|247.29|244.89|247.07|244.67|247.29|244.89|247.07|244.67|0
1651576220000|2022-05-03 11:10:20|247.43|245.03|247.29|244.89|247.43|245.03|247.29|244.89|0
1651576230000|2022-05-03 11:10:30|247.07|244.67|246.71|244.31|247.07|244.67|246.56|244.16|0
1651576240000|2022-05-03 11:10:40|246.56|244.16|246.56|244.16|246.56|244.16|246.56|244.16|0
1651576250000|2022-05-03 11:10:50|246.42|244.02|246.35|243.95|246.42|244.02|246.35|243.95|0
1651576260000|2022-05-03 11:11:00|246.42|244.02|246.35|243.95|246.42|244.02|246.28|243.88|0
1651576270000|2022-05-03 11:11:10|246.42|244.02|246.42|244.02|246.42|244.02|246.42|244.02|0
1651576290000|2022-05-03 11:11:30|246.27|243.87|246.27|243.87|246.27|243.87|246.27|243.87|0
1651576300000|2022-05-03 11:11:40|246.56|244.16|246.71|244.31|246.71|244.31|246.56|244.16|0
1651576310000|2022-05-03 11:11:50|246.85|244.45|246.85|244.45|246.85|244.45|246.85|244.45|0
1651576320000|2022-05-03 11:12:00|246.71|244.31|247.58|245.18|247.58|245.18|246.71|244.31|0
1651576330000|2022-05-03 11:12:10|247.43|245.03|248.01|245.61|248.01|245.61|247.43|245.03|0
1651576340000|2022-05-03 11:12:20|248.09|245.69|248.01|245.61|248.15|245.75|248.01|245.61|0
1651576350000|2022-05-03 11:12:30|247.86|245.46|247.86|245.46|247.86|245.46|247.86|245.46|0
1651576360000|2022-05-03 11:12:40|247.72|245.32|247.86|245.46|247.86|245.46|247.72|245.32|0
1651576370000|2022-05-03 11:12:50|248.15|245.75|248.44|246.04|248.44|246.04|248.15|245.75|0
1651576380000|2022-05-03 11:13:00|248.3|245.9|247.94|245.54|248.3|245.9|247.94|245.54|0
1651576390000|2022-05-03 11:13:10|248.15|245.75|248.08|245.68|248.15|245.75|248.08|245.68|0
1651576400000|2022-05-03 11:13:20|248.01|245.61|247.72|245.32|248.08|245.68|247.72|245.32|0
1651576410000|2022-05-03 11:13:30|247.57|245.17|247.28|244.88|247.57|245.17|247.28|244.88|0
1651576420000|2022-05-03 11:13:40|247.14|244.74|246.85|244.45|247.14|244.74|246.85|244.45|0
1651576430000|2022-05-03 11:13:50|246.93|244.53|247|244.6|247|244.6|246.93|244.53|0
1651576440000|2022-05-03 11:14:00|247.28|244.88|247.28|244.88|247.28|244.88|247.14|244.74|0
1651576450000|2022-05-03 11:14:10|247.14|244.74|246.99|244.59|247.14|244.74|246.99|244.59|0
1651576460000|2022-05-03 11:14:20|247.07|244.67|246.99|244.59|247.07|244.67|246.99|244.59|0
1651576470000|2022-05-03 11:14:30|246.85|244.45|246.85|244.45|246.85|244.45|246.85|244.45|0
1651576480000|2022-05-03 11:14:40|246.93|244.53|246.85|244.45|246.99|244.59|246.85|244.45|0
1651576490000|2022-05-03 11:14:50|246.78|244.38|246.85|244.45|246.85|244.45|246.71|244.31|0
1651576500000|2022-05-03 11:15:00|246.56|244.16|246.56|244.16|246.71|244.31|246.56|244.16|0
1651576510000|2022-05-03 11:15:10|246.7|244.3|246.64|244.24|246.7|244.3|246.64|244.24|0
1651576520000|2022-05-03 11:15:20|246.56|244.16|246.56|244.16|246.56|244.16|246.56|244.16|0
1651576530000|2022-05-03 11:15:30|246.49|244.09|246.35|243.95|246.56|244.16|246.35|243.95|0
1651576540000|2022-05-03 11:15:40|246.27|243.87|246.56|244.16|246.56|244.16|246.27|243.87|0
1651576550000|2022-05-03 11:15:50|246.42|244.02|246.56|244.16|246.56|244.16|246.42|244.02|0
1651576560000|2022-05-03 11:16:00|246.49|244.09|246.7|244.3|246.85|244.45|246.49|244.09|0
1651576570000|2022-05-03 11:16:10|246.78|244.38|246.7|244.3|246.85|244.45|246.56|244.16|0
1651576580000|2022-05-03 11:16:20|246.49|244.09|246.42|244.02|246.56|244.16|246.42|244.02|0
1651576590000|2022-05-03 11:16:30|246.41|244.01|246.49|244.09|246.56|244.16|246.41|244.01|0
1651576600000|2022-05-03 11:16:40|246.56|244.16|246.41|244.01|246.56|244.16|246.41|244.01|0
1651576610000|2022-05-03 11:16:50|246.56|244.16|246.7|244.3|246.7|244.3|246.56|244.16|0
1651576620000|2022-05-03 11:17:00|246.56|244.16|247.28|244.88|247.28|244.88|246.56|244.16|0
1651576630000|2022-05-03 11:17:10|247.43|245.03|247.28|244.88|247.43|245.03|247.28|244.88|0
1651576650000|2022-05-03 11:17:30|247.14|244.74|246.7|244.3|247.14|244.74|246.7|244.3|0
1651576660000|2022-05-03 11:17:40|246.56|244.16|246.92|244.52|246.92|244.52|246.56|244.16|0
1651576670000|2022-05-03 11:17:50|246.85|244.45|246.92|244.52|247.14|244.74|246.85|244.45|0
1651576680000|2022-05-03 11:18:00|247.07|244.67|247.21|244.81|247.21|244.81|247.07|244.67|0
1651576690000|2022-05-03 11:18:10|247.28|244.88|247.28|244.88|247.28|244.88|247.14|244.74|0
1651576700000|2022-05-03 11:18:20|247.21|244.81|247.14|244.74|247.28|244.88|247.14|244.74|0
1651576710000|2022-05-03 11:18:30|246.92|244.52|246.99|244.59|246.99|244.59|246.92|244.52|0
1651576720000|2022-05-03 11:18:40|247.14|244.74|247.21|244.81|247.21|244.81|247.14|244.74|0
1651576730000|2022-05-03 11:18:50|247.43|245.03|247.42|245.02|247.43|245.03|247.42|245.02|0
1651576740000|2022-05-03 11:19:00|247.28|244.88|246.85|244.45|247.28|244.88|246.7|244.3|0
1651576750000|2022-05-03 11:19:10|246.99|244.59|246.85|244.45|246.99|244.59|246.85|244.45|0
1651576760000|2022-05-03 11:19:20|246.99|244.59|247.42|245.02|247.42|245.02|246.99|244.59|0
1651576770000|2022-05-03 11:19:30|247.57|245.17|247.5|245.1|247.79|245.39|247.5|245.1|0
1651576780000|2022-05-03 11:19:40|247.57|245.17|247.57|245.17|247.57|245.17|247.57|245.17|0
1651576790000|2022-05-03 11:19:50|247.64|245.24|247.71|245.31|247.71|245.31|247.64|245.24|0
1651576800000|2022-05-03 11:20:00|247.57|245.17|247.93|245.53|247.93|245.53|247.28|244.88|0
1651576810000|2022-05-03 11:20:10|247.86|245.46|248|245.6|248|245.6|247.86|245.46|0
1651576820000|2022-05-03 11:20:20|247.93|245.53|248|245.6|248|245.6|247.71|245.31|0
1651576830000|2022-05-03 11:20:30|248.15|245.75|248.08|245.68|248.15|245.75|248|245.6|0
1651576840000|2022-05-03 11:20:40|248.15|245.75|248.37|245.97|248.37|245.97|248.15|245.75|0
1651576850000|2022-05-03 11:20:50|248.29|245.89|248.44|246.04|248.44|246.04|248.29|245.89|0
1651576860000|2022-05-03 11:21:00|248.51|246.11|248.29|245.89|248.58|246.18|248.29|245.89|0
1651576870000|2022-05-03 11:21:10|248.22|245.82|248.29|245.89|248.29|245.89|248.22|245.82|0
1651576880000|2022-05-03 11:21:20|248.22|245.82|247.71|245.31|248.22|245.82|247.57|245.17|0
1651576890000|2022-05-03 11:21:30|247.86|245.46|247.93|245.53|248|245.6|247.86|245.46|0
1651576900000|2022-05-03 11:21:40|247.86|245.46|247.71|245.31|247.86|245.46|247.57|245.17|0
1651576910000|2022-05-03 11:21:50|247.79|245.39|247.71|245.31|247.86|245.46|247.71|245.31|0
1651576920000|2022-05-03 11:22:00|247.86|245.46|247.57|245.17|247.86|245.46|247.57|245.17|0
1651576930000|2022-05-03 11:22:10|247.42|245.02|247.13|244.73|247.42|245.02|247.13|244.73|0
1651576940000|2022-05-03 11:22:20|247.28|244.88|247.28|244.88|247.28|244.88|247.28|244.88|0
1651576950000|2022-05-03 11:22:30|247.35|244.95|247.28|244.88|247.35|244.95|247.28|244.88|0
1651576960000|2022-05-03 11:22:40|247.06|244.66|246.99|244.59|247.06|244.66|246.99|244.59|0
1651576970000|2022-05-03 11:22:50|246.84|244.44|246.77|244.37|246.84|244.44|246.77|244.37|0
1651576980000|2022-05-03 11:23:00|246.7|244.3|246.7|244.3|246.7|244.3|246.7|244.3|0
1651576990000|2022-05-03 11:23:10|246.77|244.37|246.84|244.44|246.84|244.44|246.77|244.37|0
1651577000000|2022-05-03 11:23:20|246.77|244.37|246.7|244.3|246.84|244.44|246.7|244.3|0
1651577010000|2022-05-03 11:23:30|246.84|244.44|246.7|244.3|246.84|244.44|246.7|244.3|0
1651577020000|2022-05-03 11:23:40|246.55|244.15|246.7|244.3|246.7|244.3|246.55|244.15|0
1651577030000|2022-05-03 11:23:50|246.84|244.44|246.84|244.44|246.99|244.59|246.7|244.3|0
1651577050000|2022-05-03 11:24:10|246.7|244.3|246.55|244.15|246.7|244.3|246.55|244.15|0
1651577060000|2022-05-03 11:24:20|246.48|244.08|246.41|244.01|246.48|244.08|246.41|244.01|0
1651577070000|2022-05-03 11:24:30|246.34|243.94|246.34|243.94|246.41|244.01|246.26|243.86|0
1651577080000|2022-05-03 11:24:40|246.26|243.86|246.26|243.86|246.26|243.86|246.26|243.86|0
1651577100000|2022-05-03 11:25:00|246.12|243.72|246.12|243.72|246.12|243.72|246.12|243.72|0
1651577110000|2022-05-03 11:25:10|246.7|244.3|246.41|244.01|246.7|244.3|246.41|244.01|0
1651577120000|2022-05-03 11:25:20|246.48|244.08|246.84|244.44|246.84|244.44|246.48|244.08|0
1651577130000|2022-05-03 11:25:30|247.13|244.73|246.7|244.3|247.13|244.73|246.7|244.3|0
1651577140000|2022-05-03 11:25:40|246.84|244.44|246.48|244.08|246.84|244.44|246.41|244.01|0
1651577150000|2022-05-03 11:25:50|246.55|244.15|246.55|244.15|246.55|244.15|246.41|244.01|0
1651577160000|2022-05-03 11:26:00|246.41|244.01|246.7|244.3|246.7|244.3|246.41|244.01|0
1651577170000|2022-05-03 11:26:10|246.55|244.15|246.63|244.23|246.63|244.23|246.48|244.08|0
1651577180000|2022-05-03 11:26:20|246.55|244.15|246.7|244.3|246.7|244.3|246.55|244.15|0
1651577190000|2022-05-03 11:26:30|246.63|244.23|246.63|244.23|246.63|244.23|246.63|244.23|0
1651577200000|2022-05-03 11:26:40|246.55|244.15|246.55|244.15|246.7|244.3|246.55|244.15|0
1651577210000|2022-05-03 11:26:50|246.41|244.01|246.41|244.01|246.48|244.08|246.41|244.01|0
1651577220000|2022-05-03 11:27:00|246.34|243.94|246.26|243.86|246.34|243.94|246.26|243.86|0
1651577230000|2022-05-03 11:27:10|246.41|244.01|246.26|243.86|246.41|244.01|246.26|243.86|0
1651577240000|2022-05-03 11:27:20|246.41|244.01|246.41|244.01|246.41|244.01|246.41|244.01|0
1651577250000|2022-05-03 11:27:30|246.55|244.15|246.69|244.29|246.69|244.29|246.55|244.15|0
1651577260000|2022-05-03 11:27:40|246.55|244.15|246.55|244.15|246.55|244.15|246.55|244.15|0
1651577270000|2022-05-03 11:27:50|246.69|244.29|246.26|243.86|246.69|244.29|246.26|243.86|0
1651577280000|2022-05-03 11:28:00|246.41|244.01|246.55|244.15|246.55|244.15|246.26|243.86|0
1651577300000|2022-05-03 11:28:20|246.41|244.01|246.4|244|246.41|244.01|246.4|244|0
1651577310000|2022-05-03 11:28:30|246.48|244.08|246.4|244|246.48|244.08|246.4|244|0
1651577320000|2022-05-03 11:28:40|246.55|244.15|246.48|244.08|246.55|244.15|246.48|244.08|0
1651577330000|2022-05-03 11:28:50|246.4|244|245.4|243|246.4|244|245.25|242.85|0
1651577340000|2022-05-03 11:29:00|244.96|242.56|244.39|241.99|244.96|242.56|244.39|241.99|0
1651577350000|2022-05-03 11:29:10|244.24|241.84|244.03|241.63|244.24|241.84|244.03|241.63|0
1651577360000|2022-05-03 11:29:20|243.96|241.56|243.53|241.13|243.96|241.56|243.53|241.13|0
1651577370000|2022-05-03 11:29:30|243.67|241.27|243.67|241.27|243.81|241.41|243.67|241.27|0
1651577380000|2022-05-03 11:29:40|243.74|241.34|243.81|241.41|243.81|241.41|243.74|241.34|0
1651577390000|2022-05-03 11:29:50|243.96|241.56|243.67|241.27|243.96|241.56|243.67|241.27|0
1651577400000|2022-05-03 11:30:00|243.74|241.34|243.67|241.27|243.81|241.41|243.53|241.13|0
1651577410000|2022-05-03 11:30:10|243.74|241.34|243.81|241.41|243.81|241.41|243.74|241.34|0
1651577420000|2022-05-03 11:30:20|243.74|241.34|243.38|240.98|243.74|241.34|243.38|240.98|0
1651577430000|2022-05-03 11:30:30|243.53|241.13|243.38|240.98|243.53|241.13|243.38|240.98|0
1651577440000|2022-05-03 11:30:40|243.24|240.84|243.53|241.13|243.53|241.13|243.24|240.84|0
1651577450000|2022-05-03 11:30:50|243.67|241.27|243.6|241.2|243.67|241.27|243.6|241.2|0
1651577460000|2022-05-03 11:31:00|243.67|241.27|243.67|241.27|243.74|241.34|243.67|241.27|0
1651577470000|2022-05-03 11:31:10|243.53|241.13|243.38|240.98|243.6|241.2|243.38|240.98|0
1651577480000|2022-05-03 11:31:20|243.31|240.91|243.24|240.84|243.31|240.91|243.24|240.84|0
1651577490000|2022-05-03 11:31:30|243.31|240.91|242.81|240.41|243.31|240.91|242.81|240.41|0
1651577500000|2022-05-03 11:31:40|243.1|240.7|242.38|239.98|243.1|240.7|242.38|239.98|0
1651577510000|2022-05-03 11:31:50|242.52|240.12|242.52|240.12|242.52|240.12|242.52|240.12|0
1651577520000|2022-05-03 11:32:00|242.38|239.98|242.67|240.27|242.67|240.27|242.38|239.98|0
1651577530000|2022-05-03 11:32:10|242.24|239.84|242.38|239.98|242.45|240.05|242.24|239.84|0
1651577540000|2022-05-03 11:32:20|242.52|240.12|242.67|240.27|242.67|240.27|242.38|239.98|0
1651577550000|2022-05-03 11:32:30|242.52|240.12|242.38|239.98|242.52|240.12|242.24|239.84|0
1651577560000|2022-05-03 11:32:40|242.24|239.84|242.24|239.84|242.38|239.98|242.24|239.84|0
1651577570000|2022-05-03 11:32:50|242.52|240.12|242.31|239.91|242.52|240.12|242.24|239.84|0
1651577580000|2022-05-03 11:33:00|242.38|239.98|242.38|239.98|242.38|239.98|242.24|239.84|0
1651577590000|2022-05-03 11:33:10|242.24|239.84|242.67|240.27|242.67|240.27|242.24|239.84|0
1651577610000|2022-05-03 11:33:30|243.24|240.84|243.24|240.84|243.24|240.84|243.17|240.77|0
1651577620000|2022-05-03 11:33:40|243.81|241.41|243.81|241.41|243.95|241.55|243.81|241.41|0
1651577630000|2022-05-03 11:33:50|243.67|241.27|243.74|241.34|243.74|241.34|243.67|241.27|0
1651577640000|2022-05-03 11:34:00|243.81|241.41|244.03|241.63|244.03|241.63|243.81|241.41|0
1651577650000|2022-05-03 11:34:10|244.38|241.98|244.38|241.98|244.38|241.98|244.24|241.84|0
1651577660000|2022-05-03 11:34:20|244.53|242.13|244.38|241.98|244.53|242.13|244.38|241.98|0
1651577670000|2022-05-03 11:34:30|244.53|242.13|244.67|242.27|244.75|242.35|244.53|242.13|0
1651577680000|2022-05-03 11:34:40|244.53|242.13|244.67|242.27|244.67|242.27|244.53|242.13|0
1651577690000|2022-05-03 11:34:50|244.53|242.13|244.67|242.27|244.67|242.27|244.53|242.13|0
1651577700000|2022-05-03 11:35:00|244.53|242.13|244.38|241.98|244.53|242.13|244.38|241.98|0
1651577710000|2022-05-03 11:35:10|244.46|242.06|244.24|241.84|244.46|242.06|244.24|241.84|0
1651577720000|2022-05-03 11:35:20|244.17|241.77|244.1|241.7|244.17|241.77|243.95|241.55|0
1651577730000|2022-05-03 11:35:30|244.03|241.63|243.95|241.55|244.03|241.63|243.95|241.55|0
1651577740000|2022-05-03 11:35:40|244.1|241.7|244.38|241.98|244.38|241.98|244.1|241.7|0
1651577750000|2022-05-03 11:35:50|244.53|242.13|244.46|242.06|244.53|242.13|244.46|242.06|0
1651577760000|2022-05-03 11:36:00|244.53|242.13|244.6|242.2|244.6|242.2|244.53|242.13|0
1651577770000|2022-05-03 11:36:10|244.53|242.13|244.6|242.2|244.81|242.41|244.53|242.13|0
1651577780000|2022-05-03 11:36:20|244.53|242.13|244.53|242.13|244.53|242.13|244.53|242.13|0
1651577790000|2022-05-03 11:36:30|244.31|241.91|244.67|242.27|244.67|242.27|244.31|241.91|0
1651577800000|2022-05-03 11:36:40|244.53|242.13|244.89|242.49|244.89|242.49|244.53|242.13|0
1651577810000|2022-05-03 11:36:50|244.96|242.56|244.81|242.41|244.96|242.56|244.67|242.27|0
1651577820000|2022-05-03 11:37:00|244.74|242.34|244.53|242.13|244.74|242.34|244.53|242.13|0
1651577830000|2022-05-03 11:37:10|244.6|242.2|244.67|242.27|244.67|242.27|244.6|242.2|0
1651577840000|2022-05-03 11:37:20|244.38|241.98|243.95|241.55|244.38|241.98|243.95|241.55|0
1651577850000|2022-05-03 11:37:30|243.81|241.41|244.09|241.69|244.09|241.69|243.81|241.41|0
1651577860000|2022-05-03 11:37:40|244.17|241.77|244.17|241.77|244.17|241.77|244.17|241.77|0
1651577870000|2022-05-03 11:37:50|244.09|241.69|244.09|241.69|244.17|241.77|244.09|241.69|0
1651577880000|2022-05-03 11:38:00|244.24|241.84|244.09|241.69|244.24|241.84|244.09|241.69|0
1651577890000|2022-05-03 11:38:10|244.02|241.62|244.38|241.98|244.38|241.98|244.02|241.62|0
1651577900000|2022-05-03 11:38:20|244.46|242.06|244.38|241.98|244.52|242.12|244.38|241.98|0
1651577910000|2022-05-03 11:38:30|244.52|242.12|244.52|242.12|244.6|242.2|244.52|242.12|0
1651577920000|2022-05-03 11:38:40|244.45|242.05|244.52|242.12|244.52|242.12|244.45|242.05|0
1651577930000|2022-05-03 11:38:50|244.38|241.98|244.38|241.98|244.38|241.98|244.31|241.91|0
1651577940000|2022-05-03 11:39:00|244.52|242.12|244.6|242.2|244.6|242.2|244.52|242.12|0
1651577950000|2022-05-03 11:39:10|244.67|242.27|244.67|242.27|244.74|242.34|244.67|242.27|0
1651577960000|2022-05-03 11:39:20|244.74|242.34|244.67|242.27|244.74|242.34|244.67|242.27|0
1651577980000|2022-05-03 11:39:40|244.81|242.41|244.52|242.12|244.81|242.41|244.52|242.12|0
1651577990000|2022-05-03 11:39:50|244.6|242.2|244.38|241.98|244.6|242.2|244.38|241.98|0
1651578000000|2022-05-03 11:40:00|244.45|242.05|244.24|241.84|244.52|242.12|244.24|241.84|0
1651578010000|2022-05-03 11:40:10|244.02|241.62|244.09|241.69|244.38|241.98|244.02|241.62|0
1651578020000|2022-05-03 11:40:20|244.38|241.98|244.52|242.12|244.52|242.12|244.38|241.98|0
1651578030000|2022-05-03 11:40:30|244.67|242.27|244.52|242.12|244.67|242.27|244.52|242.12|0
1651578040000|2022-05-03 11:40:40|244.38|241.98|244.38|241.98|244.38|241.98|244.38|241.98|0
1651578050000|2022-05-03 11:40:50|244.23|241.83|244.23|241.83|244.23|241.83|244.23|241.83|0
1651578060000|2022-05-03 11:41:00|244.09|241.69|243.88|241.48|244.09|241.69|243.88|241.48|0
1651578070000|2022-05-03 11:41:10|243.95|241.55|243.52|241.12|243.95|241.55|243.52|241.12|0
1651578080000|2022-05-03 11:41:20|243.66|241.26|243.8|241.4|243.8|241.4|243.66|241.26|0
1651578090000|2022-05-03 11:41:30|243.74|241.34|243.66|241.26|243.8|241.4|243.66|241.26|0
1651578100000|2022-05-03 11:41:40|243.73|241.33|243.66|241.26|243.73|241.33|243.66|241.26|0
1651578110000|2022-05-03 11:41:50|243.52|241.12|243.66|241.26|243.66|241.26|243.23|240.83|0
1651578120000|2022-05-03 11:42:00|243.37|240.97|243.52|241.12|243.52|241.12|243.37|240.97|0
1651578130000|2022-05-03 11:42:10|243.37|240.97|243.09|240.69|243.37|240.97|243.09|240.69|0
1651578150000|2022-05-03 11:42:30|242.94|240.54|242.94|240.54|242.94|240.54|242.94|240.54|0
1651578160000|2022-05-03 11:42:40|243.09|240.69|243.09|240.69|243.09|240.69|243.09|240.69|0
1651578170000|2022-05-03 11:42:50|242.94|240.54|242.94|240.54|242.94|240.54|242.94|240.54|0
1651578180000|2022-05-03 11:43:00|242.8|240.4|242.94|240.54|242.94|240.54|242.8|240.4|0
1651578190000|2022-05-03 11:43:10|243.09|240.69|243.09|240.69|243.09|240.69|243.09|240.69|0
1651578200000|2022-05-03 11:43:20|243.3|240.9|243.16|240.76|243.3|240.9|243.16|240.76|0
1651578210000|2022-05-03 11:43:30|243.23|240.83|243.09|240.69|243.23|240.83|243.09|240.69|0
1651578220000|2022-05-03 11:43:40|243.02|240.62|242.94|240.54|243.02|240.62|242.94|240.54|0
1651578230000|2022-05-03 11:43:50|242.8|240.4|242.94|240.54|242.94|240.54|242.8|240.4|0
1651578240000|2022-05-03 11:44:00|242.8|240.4|242.66|240.26|242.8|240.4|242.66|240.26|0
1651578250000|2022-05-03 11:44:10|242.73|240.33|242.66|240.26|242.8|240.4|242.66|240.26|0
1651578260000|2022-05-03 11:44:20|242.8|240.4|242.94|240.54|242.94|240.54|242.8|240.4|0
1651578270000|2022-05-03 11:44:30|243.08|240.68|243.8|241.4|243.8|241.4|243.08|240.68|0
1651578280000|2022-05-03 11:44:40|243.88|241.48|243.88|241.48|243.88|241.48|243.88|241.48|0
1651578290000|2022-05-03 11:44:50|243.73|241.33|243.8|241.4|243.8|241.4|243.66|241.26|0
1651578320000|2022-05-03 11:45:20|243.94|241.54|243.94|241.54|243.94|241.54|243.8|241.4|0
1651578330000|2022-05-03 11:45:30|244.23|241.83|244.23|241.83|244.23|241.83|244.16|241.76|0
1651578340000|2022-05-03 11:45:40|243.94|241.54|243.94|241.54|243.94|241.54|243.94|241.54|0
1651578350000|2022-05-03 11:45:50|243.73|241.33|243.66|241.26|243.8|241.4|243.66|241.26|0
1651578360000|2022-05-03 11:46:00|243.8|241.4|243.8|241.4|243.8|241.4|243.66|241.26|0
1651578370000|2022-05-03 11:46:10|244.09|241.69|244.02|241.62|244.09|241.69|243.94|241.54|0
1651578380000|2022-05-03 11:46:20|243.94|241.54|243.51|241.11|243.94|241.54|243.51|241.11|0
1651578390000|2022-05-03 11:46:30|243.66|241.26|243.51|241.11|243.66|241.26|243.51|241.11|0
1651578400000|2022-05-03 11:46:40|243.66|241.26|243.51|241.11|243.66|241.26|243.51|241.11|0
1651578410000|2022-05-03 11:46:50|243.59|241.19|243.16|240.76|243.59|241.19|243.16|240.76|0
1651578420000|2022-05-03 11:47:00|242.8|240.4|242.65|240.25|242.8|240.4|242.65|240.25|0
1651578430000|2022-05-03 11:47:10|242.58|240.18|242.8|240.4|242.94|240.54|242.58|240.18|0
1651578440000|2022-05-03 11:47:20|242.65|240.25|242.65|240.25|242.65|240.25|242.65|240.25|0
1651578450000|2022-05-03 11:47:30|242.8|240.4|242.94|240.54|242.94|240.54|242.8|240.4|0
1651578460000|2022-05-03 11:47:40|242.8|240.4|242.37|239.97|242.8|240.4|242.37|239.97|0
1651578470000|2022-05-03 11:47:50|242.51|240.11|242.51|240.11|242.65|240.25|242.51|240.11|0
1651578480000|2022-05-03 11:48:00|242.65|240.25|242.51|240.11|242.65|240.25|242.51|240.11|0
1651578490000|2022-05-03 11:48:10|242.37|239.97|242.51|240.11|242.51|240.11|242.37|239.97|0
1651578500000|2022-05-03 11:48:20|242.8|240.4|242.65|240.25|242.8|240.4|242.65|240.25|0
1651578510000|2022-05-03 11:48:30|242.8|240.4|242.37|239.97|242.8|240.4|242.22|239.82|0
1651578520000|2022-05-03 11:48:40|242.65|240.25|242.3|239.9|242.65|240.25|242.3|239.9|0
1651578530000|2022-05-03 11:48:50|242.37|239.97|242.08|239.68|242.37|239.97|242.08|239.68|0
1651578540000|2022-05-03 11:49:00|242.22|239.82|241.94|239.54|242.22|239.82|241.94|239.54|0
1651578550000|2022-05-03 11:49:10|242.08|239.68|242.51|240.11|242.51|240.11|242.08|239.68|0
1651578560000|2022-05-03 11:49:20|242.37|239.97|242.51|240.11|242.51|240.11|242.37|239.97|0
1651578570000|2022-05-03 11:49:30|242.58|240.18|242.51|240.11|242.58|240.18|242.51|240.11|0
1651578580000|2022-05-03 11:49:40|242.37|239.97|242.08|239.68|242.37|239.97|242.08|239.68|0
1651578590000|2022-05-03 11:49:50|241.94|239.54|241.94|239.54|241.94|239.54|241.94|239.54|0
1651578600000|2022-05-03 11:50:00|241.79|239.39|242.01|239.61|242.08|239.68|241.79|239.39|0
1651578610000|2022-05-03 11:50:10|241.94|239.54|242.15|239.75|242.15|239.75|241.94|239.54|0
1651578620000|2022-05-03 11:50:20|242.08|239.68|242.15|239.75|242.15|239.75|242.08|239.68|0
1651578630000|2022-05-03 11:50:30|242.22|239.82|242.22|239.82|242.36|239.96|242.22|239.82|0
1651578640000|2022-05-03 11:50:40|241.94|239.54|242.08|239.68|242.08|239.68|241.79|239.39|0
1651578650000|2022-05-03 11:50:50|242.22|239.82|242.22|239.82|242.22|239.82|242.22|239.82|0
1651578660000|2022-05-03 11:51:00|242.36|239.96|242.58|240.18|242.65|240.25|242.36|239.96|0
1651578670000|2022-05-03 11:51:10|242.65|240.25|242.51|240.11|242.65|240.25|242.51|240.11|0
1651578680000|2022-05-03 11:51:20|242.22|239.82|242.3|239.9|242.36|239.96|242.22|239.82|0
1651578690000|2022-05-03 11:51:30|242.22|239.82|241.94|239.54|242.3|239.9|241.94|239.54|0
1651578700000|2022-05-03 11:51:40|242.01|239.61|241.79|239.39|242.01|239.61|241.79|239.39|0
1651578710000|2022-05-03 11:51:50|241.94|239.54|241.94|239.54|241.94|239.54|241.94|239.54|0
1651578720000|2022-05-03 11:52:00|241.87|239.47|241.94|239.54|241.94|239.54|241.87|239.47|0
1651578730000|2022-05-03 11:52:10|241.87|239.47|242.01|239.61|242.01|239.61|241.87|239.47|0
1651578740000|2022-05-03 11:52:20|242.22|239.82|242.08|239.68|242.22|239.82|242.08|239.68|0
1651578750000|2022-05-03 11:52:30|242.22|239.82|242.22|239.82|242.22|239.82|242.22|239.82|0
1651578760000|2022-05-03 11:52:40|242.08|239.68|241.79|239.39|242.08|239.68|241.79|239.39|0
1651578770000|2022-05-03 11:52:50|241.65|239.25|241.65|239.25|241.79|239.39|241.65|239.25|0
1651578790000|2022-05-03 11:53:10|241.51|239.11|241.51|239.11|241.79|239.39|241.51|239.11|0
1651578800000|2022-05-03 11:53:20|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651578810000|2022-05-03 11:53:30|241.22|238.82|241.22|238.82|241.22|238.82|241.22|238.82|0
1651578820000|2022-05-03 11:53:40|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651578830000|2022-05-03 11:53:50|241.65|239.25|241.51|239.11|241.65|239.25|241.51|239.11|0
1651578840000|2022-05-03 11:54:00|241.58|239.18|241.65|239.25|241.79|239.39|241.58|239.18|0
1651578850000|2022-05-03 11:54:10|241.72|239.32|241.79|239.39|241.79|239.39|241.72|239.32|0
1651578860000|2022-05-03 11:54:20|241.65|239.25|241.93|239.53|241.93|239.53|241.65|239.25|0
1651578870000|2022-05-03 11:54:30|241.79|239.39|241.65|239.25|241.79|239.39|241.65|239.25|0
1651578880000|2022-05-03 11:54:40|241.58|239.18|241.22|238.82|241.58|239.18|241.22|238.82|0
1651578890000|2022-05-03 11:54:50|241.29|238.89|240.94|238.54|241.29|238.89|240.87|238.47|0
1651578900000|2022-05-03 11:55:00|241.08|238.68|240.79|238.39|241.08|238.68|240.79|238.39|0
1651578910000|2022-05-03 11:55:10|240.87|238.47|240.87|238.47|241.08|238.68|240.87|238.47|0
1651578920000|2022-05-03 11:55:20|240.93|238.53|240.58|238.18|240.93|238.53|240.58|238.18|0
1651578930000|2022-05-03 11:55:30|240.51|238.11|240.51|238.11|240.51|238.11|240.22|237.82|0
1651578940000|2022-05-03 11:55:40|240.65|238.25|240.08|237.68|240.65|238.25|240.08|237.68|0
1651578950000|2022-05-03 11:55:50|239.94|237.54|239.66|237.26|239.94|237.54|239.66|237.26|0
1651578960000|2022-05-03 11:56:00|239.8|237.4|240.22|237.82|240.22|237.82|239.8|237.4|0
1651578970000|2022-05-03 11:56:10|240.51|238.11|240.58|238.18|240.65|238.25|240.51|238.11|0
1651578980000|2022-05-03 11:56:20|240.65|238.25|240.79|238.39|240.79|238.39|240.65|238.25|0
1651578990000|2022-05-03 11:56:30|240.93|238.53|240.79|238.39|240.93|238.53|240.79|238.39|0
1651579000000|2022-05-03 11:56:40|240.65|238.25|240.93|238.53|240.93|238.53|240.65|238.25|0
1651579010000|2022-05-03 11:56:50|240.87|238.47|240.65|238.25|240.93|238.53|240.58|238.18|0
1651579020000|2022-05-03 11:57:00|240.51|238.11|240.58|238.18|240.65|238.25|240.51|238.11|0
1651579030000|2022-05-03 11:57:10|240.65|238.25|240.15|237.75|240.65|238.25|240.15|237.75|0
1651579040000|2022-05-03 11:57:20|240.22|237.82|240.22|237.82|240.22|237.82|240.08|237.68|0
1651579050000|2022-05-03 11:57:30|240.44|238.04|240.51|238.11|240.51|238.11|240.44|238.04|0
1651579060000|2022-05-03 11:57:40|240.65|238.25|240.65|238.25|240.65|238.25|240.65|238.25|0
1651579070000|2022-05-03 11:57:50|240.51|238.11|240.79|238.39|240.79|238.39|240.51|238.11|0
1651579080000|2022-05-03 11:58:00|241.08|238.68|240.86|238.46|241.08|238.68|240.79|238.39|0
1651579090000|2022-05-03 11:58:10|240.79|238.39|240.51|238.11|240.79|238.39|240.51|238.11|0
1651579100000|2022-05-03 11:58:20|240.65|238.25|240.65|238.25|240.65|238.25|240.65|238.25|0
1651579110000|2022-05-03 11:58:30|240.58|238.18|240.51|238.11|240.58|238.18|240.51|238.11|0
1651579120000|2022-05-03 11:58:40|240.79|238.39|240.51|238.11|240.93|238.53|240.51|238.11|0
1651579130000|2022-05-03 11:58:50|240.58|238.18|240.65|238.25|240.65|238.25|240.58|238.18|0
1651579140000|2022-05-03 11:59:00|240.58|238.18|240.36|237.96|240.58|238.18|240.36|237.96|0
1651579150000|2022-05-03 11:59:10|240.5|238.1|240.5|238.1|240.65|238.25|240.5|238.1|0
1651579160000|2022-05-03 11:59:20|240.36|237.96|240.36|237.96|240.36|237.96|240.36|237.96|0
1651579170000|2022-05-03 11:59:30|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1651579180000|2022-05-03 11:59:40|240.36|237.96|240.29|237.89|240.36|237.96|240.29|237.89|0
1651579190000|2022-05-03 11:59:50|240.5|238.1|240.22|237.82|240.5|238.1|240.22|237.82|0
1651579200000|2022-05-03 12:00:00|240.65|238.25|240.36|237.96|240.65|238.25|240.36|237.96|0
1651579210000|2022-05-03 12:00:10|240.15|237.75|239.65|237.25|240.22|237.82|239.65|237.25|0
1651579220000|2022-05-03 12:00:20|239.79|237.39|239.79|237.39|239.94|237.54|239.79|237.39|0
1651579230000|2022-05-03 12:00:30|239.65|237.25|239.51|237.11|239.65|237.25|239.51|237.11|0
1651579240000|2022-05-03 12:00:40|239.37|236.97|239.58|237.18|239.58|237.18|239.23|236.83|0
1651579250000|2022-05-03 12:00:50|239.65|237.25|239.51|237.11|239.65|237.25|239.51|237.11|0
1651579260000|2022-05-03 12:01:00|239.37|236.97|239.51|237.11|239.51|237.11|239.3|236.9|0
1651579270000|2022-05-03 12:01:10|239.37|236.97|239.23|236.83|239.37|236.97|239.23|236.83|0
1651579280000|2022-05-03 12:01:20|239.16|236.76|238.94|236.54|239.16|236.76|238.94|236.54|0
1651579290000|2022-05-03 12:01:30|239.08|236.68|239.23|236.83|239.23|236.83|239.08|236.68|0
1651579300000|2022-05-03 12:01:40|238.66|236.26|238.8|236.4|238.94|236.54|238.66|236.26|0
1651579310000|2022-05-03 12:01:50|238.66|236.26|238.66|236.26|238.66|236.26|238.52|236.12|0
1651579320000|2022-05-03 12:02:00|238.8|236.4|238.52|236.12|238.8|236.4|238.52|236.12|0
1651579330000|2022-05-03 12:02:10|238.66|236.26|238.8|236.4|238.8|236.4|238.59|236.19|0
1651579340000|2022-05-03 12:02:20|238.94|236.54|238.73|236.33|238.94|236.54|238.66|236.26|0
1651579350000|2022-05-03 12:02:30|238.52|236.12|238.52|236.12|238.59|236.19|238.52|236.12|0
1651579360000|2022-05-03 12:02:40|238.38|235.98|238.52|236.12|238.52|236.12|238.38|235.98|0
1651579370000|2022-05-03 12:02:50|238.09|235.69|238.03|235.63|238.23|235.83|238.03|235.63|0
1651579380000|2022-05-03 12:03:00|237.95|235.55|238.23|235.83|238.23|235.83|237.95|235.55|0
1651579390000|2022-05-03 12:03:10|238.09|235.69|237.95|235.55|238.09|235.69|237.81|235.41|0
1651579400000|2022-05-03 12:03:20|238.17|235.77|238.09|235.69|238.17|235.77|238.09|235.69|0
1651579410000|2022-05-03 12:03:30|238.23|235.83|238.09|235.69|238.23|235.83|238.09|235.69|0
1651579420000|2022-05-03 12:03:40|238.23|235.83|238.45|236.05|238.45|236.05|238.23|235.83|0
1651579430000|2022-05-03 12:03:50|238.52|236.12|238.73|236.33|238.8|236.4|238.52|236.12|0
1651579440000|2022-05-03 12:04:00|238.66|236.26|238.52|236.12|238.66|236.26|238.52|236.12|0
1651579450000|2022-05-03 12:04:10|238.37|235.97|238.31|235.91|238.37|235.97|238.31|235.91|0
1651579460000|2022-05-03 12:04:20|238.37|235.97|238.52|236.12|238.52|236.12|238.17|235.77|0
1651579470000|2022-05-03 12:04:30|238.59|236.19|238.52|236.12|238.59|236.19|238.52|236.12|0
1651579480000|2022-05-03 12:04:40|238.66|236.26|238.45|236.05|238.66|236.26|238.45|236.05|0
1651579490000|2022-05-03 12:04:50|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1651579500000|2022-05-03 12:05:00|238.23|235.83|238.09|235.69|238.23|235.83|238.09|235.69|0
1651579510000|2022-05-03 12:05:10|238.37|235.97|238.51|236.11|238.51|236.11|238.37|235.97|0
1651579520000|2022-05-03 12:05:20|238.45|236.05|238.51|236.11|238.66|236.26|238.45|236.05|0
1651579530000|2022-05-03 12:05:30|238.66|236.26|238.51|236.11|238.66|236.26|238.51|236.11|0
1651579550000|2022-05-03 12:05:50|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1651579570000|2022-05-03 12:06:10|238.66|236.26|238.37|235.97|238.66|236.26|238.37|235.97|0
1651579580000|2022-05-03 12:06:20|238.45|236.05|238.66|236.26|238.66|236.26|238.45|236.05|0
1651579590000|2022-05-03 12:06:30|239.08|236.68|239.08|236.68|239.22|236.82|239.08|236.68|0
1651579600000|2022-05-03 12:06:40|238.94|236.54|238.66|236.26|238.94|236.54|238.66|236.26|0
1651579610000|2022-05-03 12:06:50|238.65|236.25|238.65|236.25|238.8|236.4|238.65|236.25|0
1651579620000|2022-05-03 12:07:00|238.59|236.19|238.8|236.4|238.8|236.4|238.59|236.19|0
1651579630000|2022-05-03 12:07:10|238.94|236.54|238.8|236.4|239.08|236.68|238.8|236.4|0
1651579640000|2022-05-03 12:07:20|238.87|236.47|238.94|236.54|238.94|236.54|238.8|236.4|0
1651579650000|2022-05-03 12:07:30|238.87|236.47|238.94|236.54|238.94|236.54|238.8|236.4|0
1651579660000|2022-05-03 12:07:40|239.22|236.82|238.94|236.54|239.22|236.82|238.8|236.4|0
1651579670000|2022-05-03 12:07:50|238.8|236.4|238.8|236.4|238.8|236.4|238.8|236.4|0
1651579680000|2022-05-03 12:08:00|238.94|236.54|238.87|236.47|238.94|236.54|238.87|236.47|0
1651579690000|2022-05-03 12:08:10|238.94|236.54|238.94|236.54|238.94|236.54|238.94|236.54|0
1651579700000|2022-05-03 12:08:20|238.8|236.4|238.8|236.4|238.8|236.4|238.8|236.4|0
1651579710000|2022-05-03 12:08:30|238.65|236.25|238.51|236.11|238.65|236.25|238.51|236.11|0
1651579720000|2022-05-03 12:08:40|238.37|235.97|238.51|236.11|238.51|236.11|238.37|235.97|0
1651579730000|2022-05-03 12:08:50|238.65|236.25|238.65|236.25|238.65|236.25|238.51|236.11|0
1651579740000|2022-05-03 12:09:00|238.51|236.11|238.09|235.69|238.51|236.11|238.09|235.69|0
1651579750000|2022-05-03 12:09:10|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1651579760000|2022-05-03 12:09:20|238.09|235.69|237.81|235.41|238.09|235.69|237.81|235.41|0
1651579770000|2022-05-03 12:09:30|237.38|234.98|237.38|234.98|237.38|234.98|237.1|234.7|0
1651579780000|2022-05-03 12:09:40|237.52|235.12|237.6|235.2|237.6|235.2|237.24|234.84|0
1651579790000|2022-05-03 12:09:50|237.8|235.4|238.23|235.83|238.23|235.83|237.8|235.4|0
1651579800000|2022-05-03 12:10:00|238.09|235.69|238.23|235.83|238.23|235.83|238.09|235.69|0
1651579810000|2022-05-03 12:10:10|238.51|236.11|238.09|235.69|238.51|236.11|238.09|235.69|0
1651579820000|2022-05-03 12:10:20|238.23|235.83|237.88|235.48|238.23|235.83|237.88|235.48|0
1651579830000|2022-05-03 12:10:30|237.95|235.55|237.66|235.26|237.95|235.55|237.66|235.26|0
1651579840000|2022-05-03 12:10:40|237.74|235.34|237.52|235.12|237.74|235.34|237.52|235.12|0
1651579850000|2022-05-03 12:10:50|237.38|234.98|237.38|234.98|237.38|234.98|237.24|234.84|0
1651579860000|2022-05-03 12:11:00|237.24|234.84|237.24|234.84|237.24|234.84|237.24|234.84|0
1651579870000|2022-05-03 12:11:10|237.38|234.98|237.17|234.77|237.38|234.98|237.17|234.77|0
1651579880000|2022-05-03 12:11:20|237.24|234.84|237.17|234.77|237.24|234.84|237.1|234.7|0
1651579890000|2022-05-03 12:11:30|237.24|234.84|237.38|234.98|237.38|234.98|237.03|234.63|0
1651579900000|2022-05-03 12:11:40|237.1|234.7|237.1|234.7|237.24|234.84|237.1|234.7|0
1651579910000|2022-05-03 12:11:50|236.96|234.56|236.96|234.56|236.96|234.56|236.96|234.56|0
1651579920000|2022-05-03 12:12:00|237.1|234.7|237.03|234.63|237.1|234.7|236.82|234.42|0
1651579930000|2022-05-03 12:12:10|236.82|234.42|237.1|234.7|237.1|234.7|236.82|234.42|0
1651579940000|2022-05-03 12:12:20|236.96|234.56|236.68|234.28|236.96|234.56|236.68|234.28|0
1651579950000|2022-05-03 12:12:30|236.82|234.42|236.96|234.56|236.96|234.56|236.82|234.42|0
1651579960000|2022-05-03 12:12:40|236.89|234.49|236.96|234.56|236.96|234.56|236.89|234.49|0
1651579970000|2022-05-03 12:12:50|237.1|234.7|236.96|234.56|237.1|234.7|236.96|234.56|0
1651579980000|2022-05-03 12:13:00|237.1|234.7|237.1|234.7|237.1|234.7|236.96|234.56|0
1651579990000|2022-05-03 12:13:10|237.38|234.98|237.24|234.84|237.38|234.98|237.24|234.84|0
1651580000000|2022-05-03 12:13:20|237.1|234.7|236.96|234.56|237.17|234.77|236.96|234.56|0
1651580010000|2022-05-03 12:13:30|237.1|234.7|237.03|234.63|237.1|234.7|236.96|234.56|0
1651580020000|2022-05-03 12:13:40|236.96|234.56|236.81|234.41|236.96|234.56|236.81|234.41|0
1651580030000|2022-05-03 12:13:50|236.89|234.49|236.53|234.13|236.89|234.49|236.53|234.13|0
1651580040000|2022-05-03 12:14:00|236.67|234.27|236.89|234.49|236.89|234.49|236.67|234.27|0
1651580050000|2022-05-03 12:14:10|236.96|234.56|236.75|234.35|236.96|234.56|236.67|234.27|0
1651580060000|2022-05-03 12:14:20|236.81|234.41|236.81|234.41|236.81|234.41|236.67|234.27|0
1651580070000|2022-05-03 12:14:30|236.95|234.55|237.1|234.7|237.1|234.7|236.95|234.55|0
1651580080000|2022-05-03 12:14:40|237.17|234.77|237.31|234.91|237.31|234.91|237.17|234.77|0
1651580090000|2022-05-03 12:14:50|237.38|234.98|237.1|234.7|237.38|234.98|237.1|234.7|0
1651580100000|2022-05-03 12:15:00|236.81|234.41|236.75|234.35|236.81|234.41|236.67|234.27|0
1651580110000|2022-05-03 12:15:10|236.81|234.41|236.81|234.41|236.81|234.41|236.67|234.27|0
1651580120000|2022-05-03 12:15:20|236.67|234.27|236.25|233.85|236.67|234.27|236.25|233.85|0
1651580130000|2022-05-03 12:15:30|236.32|233.92|235.55|233.15|236.32|233.92|235.27|232.87|0
1651580140000|2022-05-03 12:15:40|235.41|233.01|235.69|233.29|235.69|233.29|235.41|233.01|0
1651580150000|2022-05-03 12:15:50|235.55|233.15|235.83|233.43|235.83|233.43|235.55|233.15|0
1651580160000|2022-05-03 12:16:00|235.69|233.29|235.83|233.43|235.83|233.43|235.69|233.29|0
1651580170000|2022-05-03 12:16:10|235.41|233.01|235.97|233.57|235.97|233.57|235.41|233.01|0
1651580180000|2022-05-03 12:16:20|236.11|233.71|236.04|233.64|236.11|233.71|235.97|233.57|0
1651580190000|2022-05-03 12:16:30|235.97|233.57|235.97|233.57|236.04|233.64|235.97|233.57|0
1651580200000|2022-05-03 12:16:40|236.11|233.71|235.97|233.57|236.11|233.71|235.97|233.57|0
1651580210000|2022-05-03 12:16:50|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1651580220000|2022-05-03 12:17:00|235.97|233.57|236.04|233.64|236.04|233.64|235.97|233.57|0
1651580230000|2022-05-03 12:17:10|235.97|233.57|235.97|233.57|236.11|233.71|235.97|233.57|0
1651580240000|2022-05-03 12:17:20|235.9|233.5|235.97|233.57|235.97|233.57|235.9|233.5|0
1651580250000|2022-05-03 12:17:30|236.11|233.71|236.11|233.71|236.11|233.71|236.11|233.71|0
1651580260000|2022-05-03 12:17:40|236.25|233.85|236.39|233.99|236.39|233.99|236.25|233.85|0
1651580280000|2022-05-03 12:18:00|236.53|234.13|236.53|234.13|236.53|234.13|236.39|233.99|0
1651580290000|2022-05-03 12:18:10|236.39|233.99|236.39|233.99|236.53|234.13|236.39|233.99|0
1651580300000|2022-05-03 12:18:20|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1651580310000|2022-05-03 12:18:30|236.11|233.71|235.97|233.57|236.11|233.71|235.97|233.57|0
1651580320000|2022-05-03 12:18:40|235.83|233.43|235.83|233.43|235.83|233.43|235.83|233.43|0
1651580330000|2022-05-03 12:18:50|235.9|233.5|236.11|233.71|236.11|233.71|235.9|233.5|0
1651580340000|2022-05-03 12:19:00|236.18|233.78|236.25|233.85|236.25|233.85|236.11|233.71|0
1651580350000|2022-05-03 12:19:10|236.39|233.99|236.32|233.92|236.39|233.99|236.25|233.85|0
1651580360000|2022-05-03 12:19:20|236.39|233.99|236.39|233.99|236.53|234.13|236.39|233.99|0
1651580370000|2022-05-03 12:19:30|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1651580380000|2022-05-03 12:19:40|236.18|233.78|236.39|233.99|236.39|233.99|236.18|233.78|0
1651580390000|2022-05-03 12:19:50|236.11|233.71|235.97|233.57|236.11|233.71|235.97|233.57|0
1651580400000|2022-05-03 12:20:00|235.69|233.29|235.4|233|235.69|233.29|235.26|232.86|0
1651580410000|2022-05-03 12:20:10|235.26|232.86|235.54|233.14|235.69|233.29|235.26|232.86|0
1651580420000|2022-05-03 12:20:20|235.68|233.28|235.83|233.43|235.83|233.43|235.68|233.28|0
1651580430000|2022-05-03 12:20:30|235.97|233.57|236.39|233.99|236.39|233.99|235.83|233.43|0
1651580440000|2022-05-03 12:20:40|236.46|234.06|236.53|234.13|236.53|234.13|236.46|234.06|0
1651580450000|2022-05-03 12:20:50|236.67|234.27|236.53|234.13|236.67|234.27|236.53|234.13|0
1651580460000|2022-05-03 12:21:00|236.6|234.2|236.67|234.27|236.67|234.27|236.6|234.2|0
1651580470000|2022-05-03 12:21:10|236.53|234.13|236.53|234.13|236.53|234.13|236.53|234.13|0
1651580490000|2022-05-03 12:21:30|236.67|234.27|236.53|234.13|236.67|234.27|236.53|234.13|0
1651580500000|2022-05-03 12:21:40|236.39|233.99|236.39|233.99|236.53|234.13|236.39|233.99|0
1651580510000|2022-05-03 12:21:50|236.32|233.92|236.39|233.99|236.39|233.99|236.32|233.92|0
1651580520000|2022-05-03 12:22:00|236.32|233.92|236.39|233.99|236.39|233.99|236.32|233.92|0
1651580530000|2022-05-03 12:22:10|236.25|233.85|236.32|233.92|236.39|233.99|236.25|233.85|0
1651580540000|2022-05-03 12:22:20|236.24|233.84|236.24|233.84|236.39|233.99|236.1|233.7|0
1651580550000|2022-05-03 12:22:30|236.39|233.99|236.53|234.13|236.53|234.13|236.39|233.99|0
1651580560000|2022-05-03 12:22:40|236.81|234.41|236.53|234.13|236.81|234.41|236.53|234.13|0
1651580570000|2022-05-03 12:22:50|236.67|234.27|236.81|234.41|236.81|234.41|236.67|234.27|0
1651580580000|2022-05-03 12:23:00|236.95|234.55|237.23|234.83|237.37|234.97|236.95|234.55|0
1651580590000|2022-05-03 12:23:10|237.09|234.69|237.09|234.69|237.09|234.69|237.09|234.69|0
1651580600000|2022-05-03 12:23:20|237.23|234.83|237.23|234.83|237.23|234.83|237.16|234.76|0
1651580610000|2022-05-03 12:23:30|237.65|235.25|237.65|235.25|237.65|235.25|237.58|235.18|0
1651580620000|2022-05-03 12:23:40|237.51|235.11|237.44|235.04|237.51|235.11|237.37|234.97|0
1651580630000|2022-05-03 12:23:50|237.51|235.11|237.65|235.25|237.79|235.39|237.51|235.11|0
1651580640000|2022-05-03 12:24:00|237.58|235.18|237.37|234.97|237.65|235.25|237.37|234.97|0
1651580650000|2022-05-03 12:24:10|237.51|235.11|237.44|235.04|237.51|235.11|237.37|234.97|0
1651580660000|2022-05-03 12:24:20|237.51|235.11|237.51|235.11|237.51|235.11|237.51|235.11|0
1651580670000|2022-05-03 12:24:30|237.16|234.76|237.51|235.11|237.51|235.11|237.16|234.76|0
1651580680000|2022-05-03 12:24:40|237.44|235.04|237.51|235.11|237.65|235.25|237.44|235.04|0
1651580700000|2022-05-03 12:25:00|237.37|234.97|237.51|235.11|237.65|235.25|237.37|234.97|0
1651580710000|2022-05-03 12:25:10|237.65|235.25|237.51|235.11|237.65|235.25|237.51|235.11|0
1651580720000|2022-05-03 12:25:20|237.37|234.97|237.23|234.83|237.37|234.97|237.23|234.83|0
1651580730000|2022-05-03 12:25:30|237.16|234.76|237.09|234.69|237.16|234.76|237.09|234.69|0
1651580740000|2022-05-03 12:25:40|236.95|234.55|236.95|234.55|237.09|234.69|236.95|234.55|0
1651580750000|2022-05-03 12:25:50|236.8|234.4|236.95|234.55|236.95|234.55|236.8|234.4|0
1651580760000|2022-05-03 12:26:00|236.8|234.4|236.66|234.26|236.8|234.4|236.66|234.26|0
1651580770000|2022-05-03 12:26:10|236.8|234.4|236.66|234.26|236.8|234.4|236.66|234.26|0
1651580780000|2022-05-03 12:26:20|236.52|234.12|236.66|234.26|236.66|234.26|236.52|234.12|0
1651580790000|2022-05-03 12:26:30|236.8|234.4|236.66|234.26|236.8|234.4|236.66|234.26|0
1651580800000|2022-05-03 12:26:40|236.6|234.2|236.66|234.26|236.74|234.34|236.6|234.2|0
1651580810000|2022-05-03 12:26:50|236.6|234.2|236.6|234.2|236.66|234.26|236.6|234.2|0
1651580820000|2022-05-03 12:27:00|236.66|234.26|236.24|233.84|236.66|234.26|236.24|233.84|0
1651580830000|2022-05-03 12:27:10|236.1|233.7|236.1|233.7|236.24|233.84|236.1|233.7|0
1651580840000|2022-05-03 12:27:20|236.24|233.84|236.38|233.98|236.38|233.98|236.24|233.84|0
1651580850000|2022-05-03 12:27:30|236.52|234.12|236.52|234.12|236.66|234.26|236.52|234.12|0
1651580860000|2022-05-03 12:27:40|236.59|234.19|236.1|233.7|236.59|234.19|236.1|233.7|0
1651580870000|2022-05-03 12:27:50|236.24|233.84|236.52|234.12|236.52|234.12|236.24|233.84|0
1651580880000|2022-05-03 12:28:00|236.45|234.05|236.52|234.12|236.52|234.12|236.45|234.05|0
1651580890000|2022-05-03 12:28:10|236.59|234.19|236.73|234.33|236.73|234.33|236.52|234.12|0
1651580900000|2022-05-03 12:28:20|236.94|234.54|238.95|236.55|238.95|236.55|236.8|234.4|0
1651580910000|2022-05-03 12:28:30|239.02|236.62|238.95|236.55|239.02|236.62|238.95|236.55|0
1651580920000|2022-05-03 12:28:40|239.09|236.69|236.1|233.7|239.09|236.69|236.1|233.7|0
1651580930000|2022-05-03 12:28:50|236.16|233.76|236.1|233.7|236.16|233.76|236.02|233.62|0
1651580940000|2022-05-03 12:29:00|235.88|233.48|236.02|233.62|236.02|233.62|235.88|233.48|0
1651580950000|2022-05-03 12:29:10|235.74|233.34|235.32|232.92|235.74|233.34|235.32|232.92|0
1651580960000|2022-05-03 12:29:20|235.25|232.85|235.25|232.85|235.25|232.85|235.18|232.78|0
1651580970000|2022-05-03 12:29:30|235.32|232.92|235.18|232.78|235.32|232.92|235.18|232.78|0
1651580980000|2022-05-03 12:29:40|235.04|232.64|235.04|232.64|235.18|232.78|235.04|232.64|0
1651580990000|2022-05-03 12:29:50|235.32|232.92|235.32|232.92|235.32|232.92|235.18|232.78|0
1651581000000|2022-05-03 12:30:00|235.46|233.06|235.46|233.06|235.6|233.2|235.46|233.06|0
1651581010000|2022-05-03 12:30:10|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1651581020000|2022-05-03 12:30:20|235.04|232.64|235.04|232.64|235.04|232.64|234.97|232.57|0
1651581030000|2022-05-03 12:30:30|235.18|232.78|235.04|232.64|235.18|232.78|235.04|232.64|0
1651581040000|2022-05-03 12:30:40|235.18|232.78|235.18|232.78|235.25|232.85|235.18|232.78|0
1651581060000|2022-05-03 12:31:00|235.32|232.92|235.32|232.92|235.32|232.92|235.32|232.92|0
1651581070000|2022-05-03 12:31:10|235.46|233.06|235.46|233.06|235.46|233.06|235.46|233.06|0
1651581080000|2022-05-03 12:31:20|235.6|233.2|235.74|233.34|235.88|233.48|235.6|233.2|0
1651581090000|2022-05-03 12:31:30|235.88|233.48|235.88|233.48|235.88|233.48|235.74|233.34|0
1651581100000|2022-05-03 12:31:40|236.02|233.62|236.02|233.62|236.02|233.62|235.88|233.48|0
1651581110000|2022-05-03 12:31:50|235.95|233.55|236.02|233.62|236.02|233.62|235.88|233.48|0
1651581120000|2022-05-03 12:32:00|235.88|233.48|236.02|233.62|236.16|233.76|235.88|233.48|0
1651581130000|2022-05-03 12:32:10|236.16|233.76|236.44|234.04|236.44|234.04|236.16|233.76|0
1651581140000|2022-05-03 12:32:20|236.38|233.98|236.58|234.18|236.73|234.33|236.38|233.98|0
1651581150000|2022-05-03 12:32:30|236.44|234.04|237.01|234.61|237.01|234.61|236.44|234.04|0
1651581160000|2022-05-03 12:32:40|236.58|234.18|236.58|234.18|236.58|234.18|236.58|234.18|0
1651581170000|2022-05-03 12:32:50|236.52|234.12|236.44|234.04|236.52|234.12|236.44|234.04|0
1651581180000|2022-05-03 12:33:00|236.3|233.9|235.88|233.48|236.3|233.9|235.88|233.48|0
1651581190000|2022-05-03 12:33:10|235.74|233.34|235.31|232.91|235.81|233.41|235.31|232.91|0
1651581200000|2022-05-03 12:33:20|235.25|232.85|235.03|232.63|235.25|232.85|234.89|232.49|0
1651581210000|2022-05-03 12:33:30|234.89|232.49|234.89|232.49|234.89|232.49|234.89|232.49|0
1651581220000|2022-05-03 12:33:40|234.61|232.21|234.89|232.49|234.89|232.49|234.61|232.21|0
1651581230000|2022-05-03 12:33:50|234.75|232.35|234.33|231.93|234.75|232.35|234.19|231.79|0
1651581240000|2022-05-03 12:34:00|234.12|231.72|233.63|231.23|234.12|231.72|233.49|231.09|0
1651581250000|2022-05-03 12:34:10|233.77|231.37|234.19|231.79|234.33|231.93|233.77|231.37|0
1651581260000|2022-05-03 12:34:20|234.33|231.93|234.33|231.93|234.33|231.93|234.33|231.93|0
1651581270000|2022-05-03 12:34:30|234.47|232.07|234.33|231.93|234.47|232.07|234.33|231.93|0
1651581280000|2022-05-03 12:34:40|234.05|231.65|234.61|232.21|234.61|232.21|234.05|231.65|0
1651581290000|2022-05-03 12:34:50|234.47|232.07|234.47|232.07|234.47|232.07|234.47|232.07|0
1651581300000|2022-05-03 12:35:00|234.33|231.93|233.77|231.37|234.33|231.93|233.77|231.37|0
1651581310000|2022-05-03 12:35:10|234.05|231.65|234.33|231.93|234.33|231.93|233.91|231.51|0
1651581320000|2022-05-03 12:35:20|234.61|232.21|234.61|232.21|234.75|232.35|234.61|232.21|0
1651581330000|2022-05-03 12:35:30|234.47|232.07|234.19|231.79|234.47|232.07|234.19|231.79|0
1651581340000|2022-05-03 12:35:40|234.05|231.65|234.12|231.72|234.19|231.79|234.05|231.65|0
1651581350000|2022-05-03 12:35:50|234.19|231.79|233.91|231.51|234.19|231.79|233.91|231.51|0
1651581360000|2022-05-03 12:36:00|234.05|231.65|233.77|231.37|234.05|231.65|233.35|230.95|0
1651581370000|2022-05-03 12:36:10|234.33|231.93|234.19|231.79|234.33|231.93|234.05|231.65|0
1651581380000|2022-05-03 12:36:20|233.91|231.51|233.63|231.23|233.91|231.51|233.49|231.09|0
1651581390000|2022-05-03 12:36:30|233.42|231.02|233.77|231.37|233.91|231.51|233.42|231.02|0
1651581400000|2022-05-03 12:36:40|233.63|231.23|233.77|231.37|233.77|231.37|233.63|231.23|0
1651581410000|2022-05-03 12:36:50|233.63|231.23|233.91|231.51|233.91|231.51|233.63|231.23|0
1651581420000|2022-05-03 12:37:00|233.98|231.58|233.63|231.23|233.98|231.58|233.63|231.23|0
1651581430000|2022-05-03 12:37:10|233.49|231.09|233.21|230.81|233.49|231.09|233.21|230.81|0
1651581440000|2022-05-03 12:37:20|233.07|230.67|232.65|230.25|233.07|230.67|232.37|229.97|0
1651581450000|2022-05-03 12:37:30|232.51|230.11|232.65|230.25|232.93|230.53|232.51|230.11|0
1651581460000|2022-05-03 12:37:40|232.51|230.11|232.65|230.25|232.79|230.39|232.37|229.97|0
1651581470000|2022-05-03 12:37:50|232.58|230.18|232.51|230.11|232.58|230.18|232.51|230.11|0
1651581480000|2022-05-03 12:38:00|232.44|230.04|232.65|230.25|232.65|230.25|232.37|229.97|0
1651581490000|2022-05-03 12:38:10|232.37|229.97|232.51|230.11|232.51|230.11|232.23|229.83|0
1651581500000|2022-05-03 12:38:20|232.58|230.18|232.93|230.53|232.93|230.53|232.58|230.18|0
1651581510000|2022-05-03 12:38:30|233.21|230.81|233.21|230.81|233.21|230.81|233.07|230.67|0
1651581520000|2022-05-03 12:38:40|233.07|230.67|233.07|230.67|233.21|230.81|233.07|230.67|0
1651581530000|2022-05-03 12:38:50|232.93|230.53|232.93|230.53|233|230.6|232.93|230.53|0
1651581540000|2022-05-03 12:39:00|232.58|230.18|232.58|230.18|232.58|230.18|232.37|229.97|0
1651581550000|2022-05-03 12:39:10|232.65|230.25|232.65|230.25|232.79|230.39|232.37|229.97|0
1651581560000|2022-05-03 12:39:20|232.72|230.32|232.72|230.32|232.72|230.32|232.72|230.32|0
1651581570000|2022-05-03 12:39:30|232.79|230.39|232.78|230.38|232.79|230.39|232.78|230.38|0
1651581580000|2022-05-03 12:39:40|232.23|229.83|232.3|229.9|232.37|229.97|232.23|229.83|0
1651581590000|2022-05-03 12:39:50|232.23|229.83|232.16|229.76|232.37|229.97|232.16|229.76|0
1651581600000|2022-05-03 12:40:00|232.23|229.83|232.09|229.69|232.37|229.97|232.09|229.69|0
1651581610000|2022-05-03 12:40:10|232.02|229.62|232.5|230.1|232.5|230.1|232.02|229.62|0
1651581620000|2022-05-03 12:40:20|232.37|229.97|232.37|229.97|232.37|229.97|232.37|229.97|0
1651581630000|2022-05-03 12:40:30|232.58|230.18|232.5|230.1|232.58|230.18|232.37|229.97|0
1651581640000|2022-05-03 12:40:40|232.37|229.97|232.58|230.18|232.64|230.24|232.36|229.96|0
1651581650000|2022-05-03 12:40:50|232.5|230.1|232.44|230.04|232.5|230.1|232.44|230.04|0
1651581660000|2022-05-03 12:41:00|232.5|230.1|232.09|229.69|232.5|230.1|232.09|229.69|0
1651581670000|2022-05-03 12:41:10|232.22|229.82|232.3|229.9|232.3|229.9|232.22|229.82|0
1651581680000|2022-05-03 12:41:20|232.22|229.82|232.22|229.82|232.22|229.82|232.22|229.82|0
1651581690000|2022-05-03 12:41:30|232.16|229.76|232.36|229.96|232.36|229.96|232.16|229.76|0
1651581700000|2022-05-03 12:41:40|232.5|230.1|232.5|230.1|232.5|230.1|232.5|230.1|0
1651581710000|2022-05-03 12:41:50|232.64|230.24|232.78|230.38|232.78|230.38|232.64|230.24|0
1651581720000|2022-05-03 12:42:00|232.64|230.24|232.72|230.32|232.72|230.32|232.64|230.24|0
1651581730000|2022-05-03 12:42:10|232.78|230.38|232.5|230.1|232.78|230.38|232.5|230.1|0
1651581740000|2022-05-03 12:42:20|232.22|229.82|232.44|230.04|232.44|230.04|232.22|229.82|0
1651581750000|2022-05-03 12:42:30|232.5|230.1|232.5|230.1|232.5|230.1|232.5|230.1|0
1651581770000|2022-05-03 12:42:50|232.22|229.82|232.08|229.68|232.22|229.82|232.08|229.68|0
1651581780000|2022-05-03 12:43:00|232.22|229.82|232.08|229.68|232.22|229.82|232.08|229.68|0
1651581790000|2022-05-03 12:43:10|231.94|229.54|231.94|229.54|231.94|229.54|231.8|229.4|0
1651581800000|2022-05-03 12:43:20|232.08|229.68|232.02|229.62|232.08|229.68|231.94|229.54|0
1651581810000|2022-05-03 12:43:30|231.94|229.54|231.8|229.4|231.94|229.54|231.8|229.4|0
1651581820000|2022-05-03 12:43:40|232.08|229.68|231.67|229.27|232.08|229.68|231.67|229.27|0
1651581830000|2022-05-03 12:43:50|230.69|228.29|230.97|228.57|231.11|228.71|230.69|228.29|0
1651581840000|2022-05-03 12:44:00|230.83|228.43|230.69|228.29|230.83|228.43|230.62|228.22|0
1651581850000|2022-05-03 12:44:10|230.83|228.43|230.76|228.36|230.83|228.43|230.76|228.36|0
1651581860000|2022-05-03 12:44:20|230.69|228.29|230.55|228.15|230.69|228.29|230.55|228.15|0
1651581870000|2022-05-03 12:44:30|230.41|228.01|230.41|228.01|230.41|228.01|230.41|228.01|0
1651581880000|2022-05-03 12:44:40|230.48|228.08|230.69|228.29|230.69|228.29|230.48|228.08|0
1651581890000|2022-05-03 12:44:50|230.55|228.15|230.27|227.87|230.55|228.15|230.27|227.87|0
1651581900000|2022-05-03 12:45:00|230.13|227.73|230|227.6|230.13|227.73|230|227.6|0
1651581910000|2022-05-03 12:45:10|229.86|227.46|230|227.6|230.07|227.67|229.86|227.46|0
1651581920000|2022-05-03 12:45:20|230.13|227.73|230.41|228.01|230.55|228.15|230.13|227.73|0
1651581930000|2022-05-03 12:45:30|230.35|227.95|230.27|227.87|230.55|228.15|230.27|227.87|0
1651581940000|2022-05-03 12:45:40|230.13|227.73|230.55|228.15|230.55|228.15|230.13|227.73|0
1651581950000|2022-05-03 12:45:50|230.62|228.22|230.83|228.43|230.83|228.43|230.62|228.22|0
1651581960000|2022-05-03 12:46:00|230.69|228.29|230.76|228.36|230.83|228.43|230.69|228.29|0
1651581970000|2022-05-03 12:46:10|230.55|228.15|230.69|228.29|230.69|228.29|230.55|228.15|0
1651581980000|2022-05-03 12:46:20|230.62|228.22|230.55|228.15|230.62|228.22|230.41|228.01|0
1651581990000|2022-05-03 12:46:30|230.41|228.01|230.27|227.87|230.55|228.15|230.27|227.87|0
1651582000000|2022-05-03 12:46:40|230.41|228.01|230.21|227.81|230.41|228.01|230.21|227.81|0
1651582010000|2022-05-03 12:46:50|230.27|227.87|230.41|228.01|230.41|228.01|230.13|227.73|0
1651582020000|2022-05-03 12:47:00|230.21|227.81|230.41|228.01|230.41|228.01|230.21|227.81|0
1651582030000|2022-05-03 12:47:10|230.55|228.15|230.41|228.01|230.55|228.15|230.27|227.87|0
1651582040000|2022-05-03 12:47:20|230.55|228.15|230.69|228.29|230.69|228.29|230.55|228.15|0
1651582050000|2022-05-03 12:47:30|230.55|228.15|230.55|228.15|230.55|228.15|230.55|228.15|0
1651582070000|2022-05-03 12:47:50|230.69|228.29|230.83|228.43|230.83|228.43|230.69|228.29|0
1651582080000|2022-05-03 12:48:00|230.97|228.57|230.97|228.57|231.1|228.7|230.97|228.57|0
1651582100000|2022-05-03 12:48:20|230.69|228.29|230.69|228.29|230.69|228.29|230.69|228.29|0
1651582110000|2022-05-03 12:48:30|230.55|228.15|230.27|227.87|230.55|228.15|230.27|227.87|0
1651582120000|2022-05-03 12:48:40|230.41|228.01|230.41|228.01|230.41|228.01|230.41|228.01|0
1651582130000|2022-05-03 12:48:50|230.55|228.15|230.83|228.43|230.83|228.43|230.55|228.15|0
1651582140000|2022-05-03 12:49:00|230.96|228.56|230.69|228.29|230.96|228.56|230.69|228.29|0
1651582150000|2022-05-03 12:49:10|230.76|228.36|230.48|228.08|230.83|228.43|230.48|228.08|0
1651582160000|2022-05-03 12:49:20|230.69|228.29|231.24|228.84|231.24|228.84|230.69|228.29|0
1651582170000|2022-05-03 12:49:30|231.1|228.7|231.1|228.7|231.1|228.7|230.96|228.56|0
1651582180000|2022-05-03 12:49:40|230.96|228.56|231.1|228.7|231.1|228.7|230.96|228.56|0
1651582190000|2022-05-03 12:49:50|231.04|228.64|231.1|228.7|231.1|228.7|231.04|228.64|0
1651582200000|2022-05-03 12:50:00|230.96|228.56|230.96|228.56|230.96|228.56|230.69|228.29|0
1651582210000|2022-05-03 12:50:10|231.1|228.7|230.9|228.5|231.1|228.7|230.82|228.42|0
1651582220000|2022-05-03 12:50:20|230.82|228.42|231.17|228.77|231.17|228.77|230.82|228.42|0
1651582230000|2022-05-03 12:50:30|231.24|228.84|231.24|228.84|231.24|228.84|231.1|228.7|0
1651582240000|2022-05-03 12:50:40|231.38|228.98|231.8|229.4|231.8|229.4|231.38|228.98|0
1651582250000|2022-05-03 12:50:50|231.94|229.54|231.94|229.54|232.01|229.61|231.73|229.33|0
1651582260000|2022-05-03 12:51:00|232.08|229.68|231.87|229.47|232.08|229.68|231.87|229.47|0
1651582270000|2022-05-03 12:51:10|231.8|229.4|231.66|229.26|231.8|229.4|231.52|229.12|0
1651582280000|2022-05-03 12:51:20|231.38|228.98|231.52|229.12|231.59|229.19|231.24|228.84|0
1651582290000|2022-05-03 12:51:30|231.66|229.26|231.8|229.4|231.8|229.4|231.66|229.26|0
1651582300000|2022-05-03 12:51:40|231.87|229.47|231.94|229.54|231.94|229.54|231.8|229.4|0
1651582310000|2022-05-03 12:51:50|231.8|229.4|231.87|229.47|231.94|229.54|231.8|229.4|0
1651582320000|2022-05-03 12:52:00|231.8|229.4|231.8|229.4|232.08|229.68|231.8|229.4|0
1651582330000|2022-05-03 12:52:10|231.66|229.26|231.52|229.12|231.73|229.33|231.52|229.12|0
1651582340000|2022-05-03 12:52:20|231.66|229.26|231.8|229.4|231.8|229.4|231.66|229.26|0
1651582350000|2022-05-03 12:52:30|232.08|229.68|232.08|229.68|232.08|229.68|232.08|229.68|0
1651582360000|2022-05-03 12:52:40|232.22|229.82|232.63|230.23|232.63|230.23|232.22|229.82|0
1651582370000|2022-05-03 12:52:50|232.99|230.59|232.77|230.37|232.99|230.59|232.77|230.37|0
1651582380000|2022-05-03 12:53:00|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1651582390000|2022-05-03 12:53:10|232.77|230.37|232.77|230.37|232.77|230.37|232.77|230.37|0
1651582400000|2022-05-03 12:53:20|232.71|230.31|232.77|230.37|232.91|230.51|232.71|230.31|0
1651582410000|2022-05-03 12:53:30|232.63|230.23|232.91|230.51|232.91|230.51|232.63|230.23|0
1651582420000|2022-05-03 12:53:40|232.77|230.37|232.71|230.31|232.77|230.37|232.71|230.31|0
1651582430000|2022-05-03 12:53:50|232.77|230.37|232.63|230.23|232.77|230.37|232.63|230.23|0
1651582440000|2022-05-03 12:54:00|232.35|229.95|232.35|229.95|232.49|230.09|232.35|229.95|0
1651582450000|2022-05-03 12:54:10|232.21|229.81|232.07|229.67|232.43|230.03|232.07|229.67|0
1651582460000|2022-05-03 12:54:20|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1651582470000|2022-05-03 12:54:30|231.66|229.26|231.52|229.12|231.66|229.26|231.52|229.12|0
1651582480000|2022-05-03 12:54:40|231.38|228.98|231.38|228.98|231.52|229.12|231.38|228.98|0
1651582490000|2022-05-03 12:54:50|231.52|229.12|231.52|229.12|231.52|229.12|231.45|229.05|0
1651582500000|2022-05-03 12:55:00|231.45|229.05|231.1|228.7|231.52|229.12|231.1|228.7|0
1651582510000|2022-05-03 12:55:10|231.03|228.63|230.96|228.56|231.03|228.63|230.96|228.56|0
1651582520000|2022-05-03 12:55:20|230.82|228.42|230.4|228|230.82|228.42|230.4|228|0
1651582530000|2022-05-03 12:55:30|230.26|227.86|230.26|227.86|230.26|227.86|230.26|227.86|0
1651582540000|2022-05-03 12:55:40|230.13|227.73|230.26|227.86|230.26|227.86|230.13|227.73|0
1651582550000|2022-05-03 12:55:50|230.4|228|230.4|228|230.4|228|230.4|228|0
1651582560000|2022-05-03 12:56:00|230.68|228.28|230.82|228.42|230.82|228.42|230.68|228.28|0
1651582570000|2022-05-03 12:56:10|231.1|228.7|231.24|228.84|231.24|228.84|230.96|228.56|0
1651582580000|2022-05-03 12:56:20|231.1|228.7|231.24|228.84|231.38|228.98|231.1|228.7|0
1651582590000|2022-05-03 12:56:30|231.1|228.7|230.82|228.42|231.1|228.7|230.82|228.42|0
1651582600000|2022-05-03 12:56:40|230.96|228.56|230.68|228.28|230.96|228.56|230.68|228.28|0
1651582610000|2022-05-03 12:56:50|230.82|228.42|231.5|229.1|231.5|229.1|230.54|228.14|0
1651582620000|2022-05-03 12:57:00|231.56|229.16|231.1|228.7|231.84|229.44|231.1|228.7|0
1651582630000|2022-05-03 12:57:10|231.24|228.84|231.24|228.84|231.24|228.84|231.24|228.84|0
1651582640000|2022-05-03 12:57:20|231.1|228.7|232.08|229.68|232.08|229.68|231.1|228.7|0
1651582650000|2022-05-03 12:57:30|231.94|229.54|231.8|229.4|231.94|229.54|231.8|229.4|0
1651582660000|2022-05-03 12:57:40|231.66|229.26|231.87|229.47|231.94|229.54|231.66|229.26|0
1651582670000|2022-05-03 12:57:50|232.15|229.75|232.22|229.82|232.22|229.82|232.08|229.68|0
1651582680000|2022-05-03 12:58:00|232.36|229.96|232.08|229.68|232.36|229.96|232.08|229.68|0
1651582690000|2022-05-03 12:58:10|231.94|229.54|231.94|229.54|232.08|229.68|231.94|229.54|0
1651582700000|2022-05-03 12:58:20|232.22|229.82|232.36|229.96|232.36|229.96|232.22|229.82|0
1651582710000|2022-05-03 12:58:30|232.29|229.89|232.01|229.61|232.29|229.89|232.01|229.61|0
1651582720000|2022-05-03 12:58:40|231.8|229.4|231.8|229.4|231.8|229.4|231.66|229.26|0
1651582730000|2022-05-03 12:58:50|232.01|229.61|231.73|229.33|232.01|229.61|231.73|229.33|0
1651582740000|2022-05-03 12:59:00|231.66|229.26|231.59|229.19|231.66|229.26|231.52|229.12|0
1651582750000|2022-05-03 12:59:10|231.66|229.26|231.94|229.54|231.94|229.54|231.66|229.26|0
1651582760000|2022-05-03 12:59:20|231.8|229.4|231.66|229.26|231.8|229.4|231.66|229.26|0
1651582770000|2022-05-03 12:59:30|231.38|228.98|231.1|228.7|231.38|228.98|231.1|228.7|0
1651582780000|2022-05-03 12:59:40|230.96|228.56|231.04|228.64|231.1|228.7|230.96|228.56|0
1651582790000|2022-05-03 12:59:50|231.1|228.7|231.24|228.84|231.24|228.84|231.1|228.7|0
1651582800000|2022-05-03 13:00:00|230.96|228.56|230.96|228.56|231.04|228.64|230.96|228.56|0
1651582810000|2022-05-03 13:00:10|231.1|228.7|230.96|228.56|231.1|228.7|230.82|228.42|0
1651582820000|2022-05-03 13:00:20|231.1|228.7|230.96|228.56|231.1|228.7|230.96|228.56|0
1651582830000|2022-05-03 13:00:30|230.82|228.42|230.96|228.56|230.96|228.56|230.69|228.29|0
1651582840000|2022-05-03 13:00:40|231.1|228.7|230.96|228.56|231.1|228.7|230.96|228.56|0
1651582850000|2022-05-03 13:00:50|231.1|228.7|231.38|228.98|231.38|228.98|231.1|228.7|0
1651582860000|2022-05-03 13:01:00|231.52|229.12|231.66|229.26|231.66|229.26|231.52|229.12|0
1651582870000|2022-05-03 13:01:10|231.52|229.12|231.94|229.54|232.08|229.68|231.52|229.12|0
1651582880000|2022-05-03 13:01:20|231.8|229.4|231.66|229.26|231.8|229.4|231.66|229.26|0
1651582890000|2022-05-03 13:01:30|231.94|229.54|231.94|229.54|231.94|229.54|231.8|229.4|0
1651582900000|2022-05-03 13:01:40|231.8|229.4|231.87|229.47|231.94|229.54|231.8|229.4|0
1651582910000|2022-05-03 13:01:50|232.08|229.68|232.21|229.81|232.21|229.81|231.94|229.54|0
1651582920000|2022-05-03 13:02:00|232.63|230.23|232.63|230.23|232.63|230.23|232.57|230.17|0
1651582930000|2022-05-03 13:02:10|232.77|230.37|232.77|230.37|232.77|230.37|232.63|230.23|0
1651582940000|2022-05-03 13:02:20|232.63|230.23|232.49|230.09|232.63|230.23|232.49|230.09|0
1651582950000|2022-05-03 13:02:30|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1651582960000|2022-05-03 13:02:40|232.49|230.09|232.43|230.03|232.49|230.09|232.43|230.03|0
1651582970000|2022-05-03 13:02:50|232.21|229.81|232.01|229.61|232.21|229.81|231.94|229.54|0
1651582980000|2022-05-03 13:03:00|232.07|229.67|232.49|230.09|232.49|230.09|232.07|229.67|0
1651582990000|2022-05-03 13:03:10|232.63|230.23|232.35|229.95|232.63|230.23|232.35|229.95|0
1651583000000|2022-05-03 13:03:20|232.49|230.09|232.49|230.09|232.57|230.17|232.49|230.09|0
1651583010000|2022-05-03 13:03:30|232.57|230.17|232.63|230.23|232.63|230.23|232.49|230.09|0
1651583020000|2022-05-03 13:03:40|232.49|230.09|232.49|230.09|232.63|230.23|232.49|230.09|0
1651583030000|2022-05-03 13:03:50|232.43|230.03|232.29|229.89|232.49|230.09|232.29|229.89|0
1651583040000|2022-05-03 13:04:00|232.35|229.95|232.63|230.23|232.63|230.23|232.35|229.95|0
1651583050000|2022-05-03 13:04:10|232.84|230.44|232.63|230.23|232.91|230.51|232.63|230.23|0
1651583060000|2022-05-03 13:04:20|232.49|230.09|232.49|230.09|232.63|230.23|232.49|230.09|0
1651583070000|2022-05-03 13:04:30|232.63|230.23|232.63|230.23|232.63|230.23|232.49|230.09|0
1651583080000|2022-05-03 13:04:40|232.49|230.09|232.21|229.81|232.49|230.09|232.21|229.81|0
1651583090000|2022-05-03 13:04:50|232.49|230.09|232.21|229.81|232.49|230.09|232.21|229.81|0
1651583100000|2022-05-03 13:05:00|231.93|229.53|231.93|229.53|231.93|229.53|231.65|229.25|0
1651583110000|2022-05-03 13:05:10|232.07|229.67|231.93|229.53|232.21|229.81|231.93|229.53|0
1651583120000|2022-05-03 13:05:20|231.73|229.33|231.65|229.25|231.79|229.39|231.65|229.25|0
1651583130000|2022-05-03 13:05:30|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1651583140000|2022-05-03 13:05:40|231.73|229.33|231.79|229.39|232.07|229.67|231.73|229.33|0
1651583150000|2022-05-03 13:05:50|232.07|229.67|232.14|229.74|232.14|229.74|232.01|229.61|0
1651583160000|2022-05-03 13:06:00|232.07|229.67|231.93|229.53|232.14|229.74|231.93|229.53|0
1651583170000|2022-05-03 13:06:10|232.07|229.67|231.65|229.25|232.07|229.67|231.65|229.25|0
1651583180000|2022-05-03 13:06:20|231.79|229.39|231.51|229.11|231.79|229.39|231.51|229.11|0
1651583190000|2022-05-03 13:06:30|231.65|229.25|231.37|228.97|231.65|229.25|231.37|228.97|0
1651583200000|2022-05-03 13:06:40|231.51|229.11|231.59|229.19|231.59|229.19|231.51|229.11|0
1651583210000|2022-05-03 13:06:50|231.65|229.25|231.65|229.25|231.79|229.39|231.65|229.25|0
1651583220000|2022-05-03 13:07:00|231.51|229.11|231.37|228.97|231.51|229.11|231.37|228.97|0
1651583230000|2022-05-03 13:07:10|231.51|229.11|231.65|229.25|231.65|229.25|231.51|229.11|0
1651583240000|2022-05-03 13:07:20|231.51|229.11|231.51|229.11|231.51|229.11|231.24|228.84|0
1651583250000|2022-05-03 13:07:30|231.65|229.25|231.79|229.39|231.79|229.39|231.65|229.25|0
1651583260000|2022-05-03 13:07:40|232.07|229.67|232.49|230.09|232.49|230.09|232.07|229.67|0
1651583270000|2022-05-03 13:07:50|232.35|229.95|232.35|229.95|232.49|230.09|232.35|229.95|0
1651583280000|2022-05-03 13:08:00|232.49|230.09|232.42|230.02|232.49|230.09|232.35|229.95|0
1651583290000|2022-05-03 13:08:10|232.49|230.09|232.07|229.67|232.49|230.09|232.07|229.67|0
1651583300000|2022-05-03 13:08:20|232.35|229.95|232.63|230.23|232.63|230.23|232.35|229.95|0
1651583310000|2022-05-03 13:08:30|232.77|230.37|232.63|230.23|232.77|230.37|232.63|230.23|0
1651583320000|2022-05-03 13:08:40|232.91|230.51|232.77|230.37|232.91|230.51|232.77|230.37|0
1651583330000|2022-05-03 13:08:50|232.84|230.44|232.77|230.37|232.91|230.51|232.77|230.37|0
1651583340000|2022-05-03 13:09:00|232.63|230.23|232.77|230.37|232.77|230.37|232.49|230.09|0
1651583350000|2022-05-03 13:09:10|232.63|230.23|232.77|230.37|232.77|230.37|232.63|230.23|0
1651583360000|2022-05-03 13:09:20|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1651583370000|2022-05-03 13:09:30|232.77|230.37|232.49|230.09|232.77|230.37|232.49|230.09|0
1651583380000|2022-05-03 13:09:40|232.07|229.67|232|229.6|232.07|229.67|231.93|229.53|0
1651583390000|2022-05-03 13:09:50|232.07|229.67|231.93|229.53|232.07|229.67|231.93|229.53|0
1651583400000|2022-05-03 13:10:00|231.86|229.46|231.93|229.53|231.93|229.53|231.79|229.39|0
1651583410000|2022-05-03 13:10:10|232.07|229.67|231.93|229.53|232.07|229.67|231.93|229.53|0
1651583420000|2022-05-03 13:10:20|232.07|229.67|232.21|229.81|232.35|229.95|232.07|229.67|0
1651583430000|2022-05-03 13:10:30|232.07|229.67|232.07|229.67|232.21|229.81|232.07|229.67|0
1651583440000|2022-05-03 13:10:40|231.93|229.53|231.79|229.39|232|229.6|231.79|229.39|0
1651583450000|2022-05-03 13:10:50|231.93|229.53|232.49|230.09|232.49|230.09|231.93|229.53|0
1651583460000|2022-05-03 13:11:00|232.63|230.23|232.77|230.37|232.77|230.37|232.63|230.23|0
1651583470000|2022-05-03 13:11:10|232.63|230.23|232.42|230.02|232.63|230.23|232.42|230.02|0
1651583480000|2022-05-03 13:11:20|232.49|230.09|232.07|229.67|232.49|230.09|232.07|229.67|0
1651583490000|2022-05-03 13:11:30|232|229.6|232.21|229.81|232.21|229.81|232|229.6|0
1651583500000|2022-05-03 13:11:40|232.07|229.67|232.07|229.67|232.07|229.67|231.93|229.53|0
1651583510000|2022-05-03 13:11:50|232.21|229.81|232.14|229.74|232.21|229.81|232.07|229.67|0
1651583520000|2022-05-03 13:12:00|232.35|229.95|232.21|229.81|232.49|230.09|232.21|229.81|0
1651583530000|2022-05-03 13:12:10|231.79|229.39|232.21|229.81|232.21|229.81|231.79|229.39|0
1651583540000|2022-05-03 13:12:20|232.35|229.95|232.35|229.95|232.42|230.02|232.35|229.95|0
1651583550000|2022-05-03 13:12:30|232.21|229.81|232.35|229.95|232.35|229.95|232.21|229.81|0
1651583560000|2022-05-03 13:12:40|232.48|230.08|232.62|230.22|232.62|230.22|232.48|230.08|0
1651583570000|2022-05-03 13:12:50|232.48|230.08|232.34|229.94|232.62|230.22|232.34|229.94|0
1651583580000|2022-05-03 13:13:00|232.48|230.08|232.62|230.22|232.62|230.22|232.48|230.08|0
1651583590000|2022-05-03 13:13:10|232.76|230.36|232.76|230.36|232.9|230.5|232.76|230.36|0
1651583600000|2022-05-03 13:13:20|232.48|230.08|232.56|230.16|232.56|230.16|232.48|230.08|0
1651583610000|2022-05-03 13:13:30|232.62|230.22|232.34|229.94|232.62|230.22|232.34|229.94|0
1651583620000|2022-05-03 13:13:40|232.2|229.8|232.34|229.94|232.34|229.94|232.2|229.8|0
1651583630000|2022-05-03 13:13:50|232.2|229.8|232.2|229.8|232.2|229.8|232.07|229.67|0
1651583640000|2022-05-03 13:14:00|232.07|229.67|232.07|229.67|232.2|229.8|232.07|229.67|0
1651583650000|2022-05-03 13:14:10|232.2|229.8|232.48|230.08|232.48|230.08|232.2|229.8|0
1651583660000|2022-05-03 13:14:20|232.34|229.94|232.62|230.22|232.62|230.22|232.34|229.94|0
1651583670000|2022-05-03 13:14:30|232.76|230.36|232.7|230.3|232.76|230.36|232.7|230.3|0
1651583680000|2022-05-03 13:14:40|232.62|230.22|232.62|230.22|232.62|230.22|232.48|230.08|0
1651583690000|2022-05-03 13:14:50|232.9|230.5|232.76|230.36|232.9|230.5|232.76|230.36|0
1651583700000|2022-05-03 13:15:00|232.83|230.43|232.76|230.36|232.9|230.5|232.62|230.22|0
1651583710000|2022-05-03 13:15:10|232.9|230.5|233.32|230.92|233.32|230.92|232.9|230.5|0
1651583720000|2022-05-03 13:15:20|233.46|231.06|233.18|230.78|233.46|231.06|233.18|230.78|0
1651583730000|2022-05-03 13:15:30|233.46|231.06|233.32|230.92|233.46|231.06|233.32|230.92|0
1651583740000|2022-05-03 13:15:40|233.18|230.78|233.32|230.92|233.32|230.92|233.18|230.78|0
1651583750000|2022-05-03 13:15:50|233.46|231.06|233.46|231.06|233.46|231.06|233.46|231.06|0
1651583760000|2022-05-03 13:16:00|233.39|230.99|233.32|230.92|233.46|231.06|233.32|230.92|0
1651583770000|2022-05-03 13:16:10|233.46|231.06|233.46|231.06|233.46|231.06|233.32|230.92|0
1651583780000|2022-05-03 13:16:20|233.39|230.99|233.32|230.92|233.39|230.99|233.18|230.78|0
1651583790000|2022-05-03 13:16:30|233.39|230.99|233.25|230.85|233.39|230.99|233.18|230.78|0
1651583800000|2022-05-03 13:16:40|233.32|230.92|233.18|230.78|233.32|230.92|233.18|230.78|0
1651583810000|2022-05-03 13:16:50|233.11|230.71|233.18|230.78|233.25|230.85|233.11|230.71|0
1651583820000|2022-05-03 13:17:00|233.32|230.92|233.46|231.06|233.46|231.06|233.32|230.92|0
1651583830000|2022-05-03 13:17:10|233.32|230.92|233.46|231.06|233.46|231.06|233.32|230.92|0
1651583840000|2022-05-03 13:17:20|233.32|230.92|233.32|230.92|233.32|230.92|233.32|230.92|0
1651583850000|2022-05-03 13:17:30|233.46|231.06|233.18|230.78|233.6|231.2|233.18|230.78|0
1651583860000|2022-05-03 13:17:40|233.32|230.92|233.25|230.85|233.32|230.92|233.25|230.85|0
1651583870000|2022-05-03 13:17:50|233.32|230.92|233.04|230.64|233.32|230.92|232.9|230.5|0
1651583880000|2022-05-03 13:18:00|232.9|230.5|232.9|230.5|232.9|230.5|232.9|230.5|0
1651583890000|2022-05-03 13:18:10|232.76|230.36|232.62|230.22|232.76|230.36|232.62|230.22|0
1651583900000|2022-05-03 13:18:20|232.48|230.08|232.48|230.08|232.48|230.08|232.48|230.08|0
1651583910000|2022-05-03 13:18:30|232.34|229.94|232.2|229.8|232.34|229.94|232.06|229.66|0
1651583920000|2022-05-03 13:18:40|232.06|229.66|232.06|229.66|232.06|229.66|232.06|229.66|0
1651583930000|2022-05-03 13:18:50|232.2|229.8|232.06|229.66|232.2|229.8|232.06|229.66|0
1651583940000|2022-05-03 13:19:00|231.92|229.52|231.78|229.38|231.92|229.52|231.78|229.38|0
1651583960000|2022-05-03 13:19:20|231.85|229.45|232.34|229.94|232.34|229.94|231.85|229.45|0
1651583970000|2022-05-03 13:19:30|232.76|230.36|232.62|230.22|232.76|230.36|232.62|230.22|0
1651583980000|2022-05-03 13:19:40|232.76|230.36|232.76|230.36|232.9|230.5|232.76|230.36|0
1651583990000|2022-05-03 13:19:50|232.9|230.5|233.04|230.64|233.04|230.64|232.76|230.36|0
1651584000000|2022-05-03 13:20:00|233.11|230.71|232.9|230.5|233.11|230.71|232.9|230.5|0
1651584010000|2022-05-03 13:20:10|232.76|230.36|233.18|230.78|233.18|230.78|232.76|230.36|0
1651584020000|2022-05-03 13:20:20|233.04|230.64|232.9|230.5|233.04|230.64|232.9|230.5|0
1651584030000|2022-05-03 13:20:30|232.62|230.22|232.62|230.22|232.62|230.22|232.48|230.08|0
1651584040000|2022-05-03 13:20:40|232.76|230.36|232.69|230.29|232.76|230.36|232.62|230.22|0
1651584050000|2022-05-03 13:20:50|232.62|230.22|233.04|230.64|233.04|230.64|232.62|230.22|0
1651584060000|2022-05-03 13:21:00|233.18|230.78|233.04|230.64|233.18|230.78|233.04|230.64|0
1651584070000|2022-05-03 13:21:10|233.32|230.92|233.18|230.78|233.32|230.92|233.18|230.78|0
1651584080000|2022-05-03 13:21:20|233.32|230.92|233.32|230.92|233.32|230.92|233.32|230.92|0
1651584090000|2022-05-03 13:21:30|233.46|231.06|233.6|231.2|233.6|231.2|233.46|231.06|0
1651584100000|2022-05-03 13:21:40|233.46|231.06|233.6|231.2|233.6|231.2|233.46|231.06|0
1651584110000|2022-05-03 13:21:50|233.88|231.48|233.88|231.48|233.88|231.48|233.81|231.41|0
1651584120000|2022-05-03 13:22:00|233.6|231.2|233.6|231.2|233.74|231.34|233.46|231.06|0
1651584130000|2022-05-03 13:22:10|233.81|231.41|233.88|231.48|233.88|231.48|233.74|231.34|0
1651584140000|2022-05-03 13:22:20|234.02|231.62|234.3|231.9|234.3|231.9|234.02|231.62|0
1651584150000|2022-05-03 13:22:30|234.16|231.76|234.16|231.76|234.16|231.76|234.02|231.62|0
1651584160000|2022-05-03 13:22:40|234.23|231.83|234.44|232.04|234.44|232.04|234.23|231.83|0
1651584180000|2022-05-03 13:23:00|234.3|231.9|234.44|232.04|234.44|232.04|234.3|231.9|0
1651584190000|2022-05-03 13:23:10|234.51|232.11|234.58|232.18|234.58|232.18|234.51|232.11|0
1651584200000|2022-05-03 13:23:20|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1651584210000|2022-05-03 13:23:30|234.29|231.89|234.15|231.75|234.29|231.89|234.15|231.75|0
1651584220000|2022-05-03 13:23:40|234.29|231.89|234.29|231.89|234.29|231.89|234.15|231.75|0
1651584230000|2022-05-03 13:23:50|234.15|231.75|234.29|231.89|234.29|231.89|234.15|231.75|0
1651584240000|2022-05-03 13:24:00|234.15|231.75|233.87|231.47|234.15|231.75|233.87|231.47|0
1651584250000|2022-05-03 13:24:10|233.73|231.33|233.87|231.47|233.87|231.47|233.73|231.33|0
1651584260000|2022-05-03 13:24:20|233.73|231.33|233.87|231.47|234.01|231.61|233.73|231.33|0
1651584270000|2022-05-03 13:24:30|233.95|231.55|233.59|231.19|233.95|231.55|233.59|231.19|0
1651584280000|2022-05-03 13:24:40|233.67|231.27|233.45|231.05|233.67|231.27|233.45|231.05|0
1651584290000|2022-05-03 13:24:50|233.25|230.85|233.31|230.91|233.31|230.91|233.03|230.63|0
1651584300000|2022-05-03 13:25:00|233.59|231.19|234.43|232.03|234.43|232.03|233.59|231.19|0
1651584310000|2022-05-03 13:25:10|234.29|231.89|234.37|231.97|234.37|231.97|234.29|231.89|0
1651584320000|2022-05-03 13:25:20|234.29|231.89|234.43|232.03|234.51|232.11|234.29|231.89|0
1651584330000|2022-05-03 13:25:30|234.71|232.31|234.57|232.17|234.71|232.31|234.57|232.17|0
1651584340000|2022-05-03 13:25:40|234.43|232.03|234.71|232.31|234.71|232.31|234.43|232.03|0
1651584350000|2022-05-03 13:25:50|234.65|232.25|234.71|232.31|234.71|232.31|234.65|232.25|0
1651584360000|2022-05-03 13:26:00|234.85|232.45|234.43|232.03|234.85|232.45|234.43|232.03|0
1651584370000|2022-05-03 13:26:10|234.57|232.17|234.99|232.59|234.99|232.59|234.57|232.17|0
1651584380000|2022-05-03 13:26:20|235.28|232.88|235.13|232.73|235.42|233.02|235.13|232.73|0
1651584390000|2022-05-03 13:26:30|235.28|232.88|235.7|233.3|235.7|233.3|235.28|232.88|0
1651584400000|2022-05-03 13:26:40|236.12|233.72|235.84|233.44|236.12|233.72|235.77|233.37|0
1651584410000|2022-05-03 13:26:50|235.98|233.58|235.84|233.44|235.98|233.58|235.84|233.44|0
1651584420000|2022-05-03 13:27:00|235.91|233.51|235.7|233.3|235.91|233.51|235.7|233.3|0
1651584430000|2022-05-03 13:27:10|235.56|233.16|235.84|233.44|235.84|233.44|235.56|233.16|0
1651584440000|2022-05-03 13:27:20|235.77|233.37|235.7|233.3|235.77|233.37|235.7|233.3|0
1651584450000|2022-05-03 13:27:30|235.84|233.44|235.42|233.02|235.84|233.44|235.42|233.02|0
1651584460000|2022-05-03 13:27:40|235.98|233.58|235.98|233.58|235.98|233.58|235.91|233.51|0
1651584470000|2022-05-03 13:27:50|235.91|233.51|236.12|233.72|236.12|233.72|235.91|233.51|0
1651584480000|2022-05-03 13:28:00|236.26|233.86|236.4|234|236.4|234|236.26|233.86|0
1651584490000|2022-05-03 13:28:10|235.98|233.58|235.56|233.16|235.98|233.58|235.56|233.16|0
1651584500000|2022-05-03 13:28:20|235.41|233.01|235.56|233.16|235.56|233.16|235.27|232.87|0
1651584510000|2022-05-03 13:28:30|235.84|233.44|235.84|233.44|235.98|233.58|235.84|233.44|0
1651584520000|2022-05-03 13:28:40|235.91|233.51|235.7|233.3|235.91|233.51|235.7|233.3|0
1651584530000|2022-05-03 13:28:50|235.56|233.16|235.35|232.95|235.56|233.16|235.35|232.95|0
1651584540000|2022-05-03 13:29:00|234.99|232.59|234.85|232.45|234.99|232.59|234.57|232.17|0
1651584550000|2022-05-03 13:29:10|234.92|232.52|234.85|232.45|234.99|232.59|234.85|232.45|0
1651584560000|2022-05-03 13:29:20|234.99|232.59|235.21|232.81|235.27|232.87|234.99|232.59|0
1651584570000|2022-05-03 13:29:30|234.71|232.31|234.29|231.89|234.71|232.31|234.29|231.89|0
1651584580000|2022-05-03 13:29:40|234.15|231.75|234.29|231.89|234.5|232.1|234.15|231.75|0
1651584590000|2022-05-03 13:29:50|234.43|232.03|233.45|231.05|234.43|232.03|233.45|231.05|0
1651584600000|2022-05-03 13:30:00|233.03|230.63|234.01|231.61|234.71|232.31|233.03|230.63|0
1651584610000|2022-05-03 13:30:10|233.94|231.54|235.98|233.58|235.98|233.58|233.94|231.54|0
1651584620000|2022-05-03 13:30:20|235.41|233.01|234.15|231.75|235.41|233.01|234.01|231.61|0
1651584630000|2022-05-03 13:30:30|234.85|232.45|236.12|233.72|236.12|233.72|234.01|231.61|0
1651584640000|2022-05-03 13:30:40|236.96|234.56|236.54|234.14|237.25|234.85|236.54|234.14|0
1651584650000|2022-05-03 13:30:50|236.68|234.28|237.25|234.85|237.25|234.85|236.54|234.14|0
1651584660000|2022-05-03 13:31:00|236.68|234.28|236.96|234.56|237.11|234.71|236.68|234.28|0
1651584670000|2022-05-03 13:31:10|237.25|234.85|236.68|234.28|237.67|235.27|236.68|234.28|0
1651584680000|2022-05-03 13:31:20|237.25|234.85|236.68|234.28|237.25|234.85|236.68|234.28|0
1651584690000|2022-05-03 13:31:30|236.82|234.42|236.68|234.28|236.82|234.42|236.12|233.72|0
1651584700000|2022-05-03 13:31:40|237.53|235.13|238.24|235.84|238.38|235.98|237.53|235.13|0
1651584710000|2022-05-03 13:31:50|239.23|236.83|238.66|236.26|239.23|236.83|238.66|236.26|0
1651584720000|2022-05-03 13:32:00|238.52|236.12|236.96|234.56|238.8|236.4|236.96|234.56|0
1651584730000|2022-05-03 13:32:10|236.12|233.72|235.69|233.29|236.12|233.72|235.27|232.87|0
1651584740000|2022-05-03 13:32:20|236.4|234|235.13|232.73|236.4|234|235.13|232.73|0
1651584750000|2022-05-03 13:32:30|234.29|231.89|233.59|231.19|234.29|231.89|233.59|231.19|0
1651584760000|2022-05-03 13:32:40|233.17|230.77|233.73|231.33|233.8|231.4|233.17|230.77|0
1651584770000|2022-05-03 13:32:50|233.17|230.77|232.61|230.21|233.17|230.77|232.61|230.21|0
1651584780000|2022-05-03 13:33:00|232.33|229.93|233.03|230.63|233.03|230.63|232.33|229.93|0
1651584790000|2022-05-03 13:33:10|232.75|230.35|232.47|230.07|233.03|230.63|232.33|229.93|0
1651584800000|2022-05-03 13:33:20|232.75|230.35|233.17|230.77|233.17|230.77|232.61|230.21|0
1651584810000|2022-05-03 13:33:30|233.87|231.47|232.33|229.93|233.87|231.47|232.33|229.93|0
1651584820000|2022-05-03 13:33:40|231.35|228.95|231.91|229.51|231.91|229.51|230.66|228.26|0
1651584830000|2022-05-03 13:33:50|231.77|229.37|232.05|229.65|232.05|229.65|231.21|228.81|0
1651584840000|2022-05-03 13:34:00|232.19|229.79|231.21|228.81|232.19|229.79|231.21|228.81|0
1651584850000|2022-05-03 13:34:10|230.93|228.53|230.1|227.7|230.93|228.53|229.69|227.29|0
1651584860000|2022-05-03 13:34:20|230.59|228.19|230.1|227.7|231.07|228.67|230.1|227.7|0
1651584870000|2022-05-03 13:34:30|229.96|227.56|229.41|227.01|230.1|227.7|229.41|227.01|0
1651584880000|2022-05-03 13:34:40|230.52|228.12|230.93|228.53|230.93|228.53|230.52|228.12|0
1651584890000|2022-05-03 13:34:50|231.07|228.67|230.79|228.39|231.07|228.67|230.66|228.26|0
1651584900000|2022-05-03 13:35:00|231.21|228.81|232.61|230.21|232.61|230.21|231.21|228.81|0
1651584910000|2022-05-03 13:35:10|233.3|230.9|233.72|231.32|233.72|231.32|233.3|230.9|0
1651584920000|2022-05-03 13:35:20|233.58|231.18|232.88|230.48|233.86|231.46|232.88|230.48|0
1651584930000|2022-05-03 13:35:30|232.47|230.07|233.3|230.9|233.3|230.9|232.47|230.07|0
1651584940000|2022-05-03 13:35:40|233.86|231.46|233.16|230.76|233.86|231.46|233.16|230.76|0
1651584950000|2022-05-03 13:35:50|233.94|231.54|234.85|232.45|234.85|232.45|233.94|231.54|0
1651584960000|2022-05-03 13:36:00|234.28|231.88|234.85|232.45|234.85|232.45|234|231.6|0
1651584970000|2022-05-03 13:36:10|234.71|232.31|233.58|231.18|234.71|232.31|233.58|231.18|0
1651584980000|2022-05-03 13:36:20|232.6|230.2|232.33|229.93|232.74|230.34|232.33|229.93|0
1651584990000|2022-05-03 13:36:30|231.63|229.23|232.46|230.06|232.74|230.34|231.63|229.23|0
1651585000000|2022-05-03 13:36:40|232.74|230.34|234.42|232.02|234.42|232.02|232.74|230.34|0
1651585010000|2022-05-03 13:36:50|235.69|233.29|236.96|234.56|237.1|234.7|235.69|233.29|0
1651585020000|2022-05-03 13:37:00|237.52|235.12|238.52|236.12|239.23|236.83|237.52|235.12|0
1651585030000|2022-05-03 13:37:10|238.94|236.54|239.23|236.83|239.8|237.4|238.94|236.54|0
1651585040000|2022-05-03 13:37:20|239.65|237.25|238.52|236.12|239.65|237.25|238.52|236.12|0
1651585050000|2022-05-03 13:37:30|238.02|235.62|237.17|234.77|238.02|235.62|236.96|234.56|0
1651585060000|2022-05-03 13:37:40|237.52|235.12|237.74|235.34|237.74|235.34|237.24|234.84|0
1651585070000|2022-05-03 13:37:50|237.81|235.41|238.8|236.4|239.08|236.68|237.81|235.41|0
1651585080000|2022-05-03 13:38:00|238.66|236.26|237.67|235.27|239.37|236.97|237.67|235.27|0
1651585090000|2022-05-03 13:38:10|236.89|234.49|235.97|233.57|236.89|234.49|235.69|233.29|0
1651585100000|2022-05-03 13:38:20|236.11|233.71|236.25|233.85|236.96|234.56|236.11|233.71|0
1651585110000|2022-05-03 13:38:30|237.38|234.98|237.52|235.12|238.37|235.97|237.38|234.98|0
1651585120000|2022-05-03 13:38:40|237.1|234.7|237.52|235.12|237.66|235.26|236.82|234.42|0
1651585130000|2022-05-03 13:38:50|238.52|236.12|239.08|236.68|239.08|236.68|238.52|236.12|0
1651585140000|2022-05-03 13:39:00|238.94|236.54|238.8|236.4|239.51|237.11|238.37|235.97|0
1651585150000|2022-05-03 13:39:10|238.94|236.54|236.82|234.42|238.94|236.54|236.82|234.42|0
1651585160000|2022-05-03 13:39:20|235.12|232.72|235.97|233.57|235.97|233.57|235.12|232.72|0
1651585170000|2022-05-03 13:39:30|234.84|232.44|236.39|233.99|236.67|234.27|234.84|232.44|0
1651585180000|2022-05-03 13:39:40|237.66|235.26|238.09|235.69|238.09|235.69|237.66|235.26|0
1651585190000|2022-05-03 13:39:50|238.8|236.4|239.65|237.25|239.65|237.25|238.8|236.4|0
1651585200000|2022-05-03 13:40:00|238.37|235.97|238.37|235.97|238.8|236.4|237.74|235.34|0
1651585210000|2022-05-03 13:40:10|236.96|234.56|238.51|236.11|238.51|236.11|236.96|234.56|0
1651585220000|2022-05-03 13:40:20|239.37|236.97|238.51|236.11|239.37|236.97|238.51|236.11|0
1651585230000|2022-05-03 13:40:30|238.09|235.69|237.8|235.4|238.09|235.69|237.8|235.4|0
1651585240000|2022-05-03 13:40:40|237.95|235.55|236.96|234.56|237.95|235.55|236.81|234.41|0
1651585250000|2022-05-03 13:40:50|236.81|234.41|236.96|234.56|236.96|234.56|236.81|234.41|0
1651585260000|2022-05-03 13:41:00|235.97|233.57|237.8|235.4|237.8|235.4|235.97|233.57|0
1651585270000|2022-05-03 13:41:10|238.09|235.69|237.24|234.84|238.09|235.69|237.24|234.84|0
1651585280000|2022-05-03 13:41:20|237.52|235.12|238.8|236.4|238.8|236.4|237.52|235.12|0
1651585290000|2022-05-03 13:41:30|238.65|236.25|236.67|234.27|238.65|236.25|236.67|234.27|0
1651585300000|2022-05-03 13:41:40|236.39|233.99|236.67|234.27|236.67|234.27|236.25|233.85|0
1651585310000|2022-05-03 13:41:50|236.53|234.13|236.39|233.99|236.81|234.41|236.11|233.71|0
1651585320000|2022-05-03 13:42:00|236.11|233.71|234.98|232.58|236.11|233.71|234.7|232.3|0
1651585330000|2022-05-03 13:42:10|234.49|232.09|233.58|231.18|234.49|232.09|233.58|231.18|0
1651585340000|2022-05-03 13:42:20|234.28|231.88|234.84|232.44|234.84|232.44|234.28|231.88|0
1651585350000|2022-05-03 13:42:30|234.56|232.16|235.54|233.14|236.25|233.85|234.56|232.16|0
1651585360000|2022-05-03 13:42:40|236.25|233.85|234.28|231.88|236.53|234.13|234.28|231.88|0
1651585370000|2022-05-03 13:42:50|232.88|230.48|232.88|230.48|232.88|230.48|231.9|229.5|0
1651585380000|2022-05-03 13:43:00|232.74|230.34|234.84|232.44|234.84|232.44|232.74|230.34|0
1651585390000|2022-05-03 13:43:10|235.4|233|235.97|233.57|236.67|234.27|235.4|233|0
1651585400000|2022-05-03 13:43:20|235.82|233.42|235.68|233.28|236.53|234.13|235.68|233.28|0
1651585410000|2022-05-03 13:43:30|236.11|233.71|235.4|233|236.11|233.71|235.4|233|0
1651585420000|2022-05-03 13:43:40|234.98|232.58|235.68|233.28|235.68|233.28|234.98|232.58|0
1651585430000|2022-05-03 13:43:50|235.26|232.86|235.12|232.72|235.54|233.14|235.12|232.72|0
1651585440000|2022-05-03 13:44:00|235.68|233.28|235.33|232.93|235.96|233.56|235.33|232.93|0
1651585450000|2022-05-03 13:44:10|235.4|233|235.26|232.86|235.68|233.28|235.26|232.86|0
1651585460000|2022-05-03 13:44:20|234.98|232.58|235.12|232.72|235.12|232.72|234.98|232.58|0
1651585470000|2022-05-03 13:44:30|234|231.6|234|231.6|234.28|231.88|234|231.6|0
1651585480000|2022-05-03 13:44:40|234.42|232.02|234.14|231.74|234.77|232.37|234|231.6|0
1651585490000|2022-05-03 13:44:50|235.4|233|236.67|234.27|236.67|234.27|235.4|233|0
1651585500000|2022-05-03 13:45:00|237.09|234.69|237.23|234.83|238.08|235.68|237.09|234.69|0
1651585510000|2022-05-03 13:45:10|237.38|234.98|238.37|235.97|238.37|235.97|237.38|234.98|0
1651585520000|2022-05-03 13:45:20|237.52|235.12|237.23|234.83|238.08|235.68|237.23|234.83|0
1651585530000|2022-05-03 13:45:30|237.45|235.05|238.08|235.68|238.08|235.68|237.23|234.83|0
1651585540000|2022-05-03 13:45:40|237.66|235.26|239.5|237.1|239.5|237.1|237.66|235.26|0
1651585550000|2022-05-03 13:45:50|240.79|238.39|242.22|239.82|242.22|239.82|240.64|238.24|0
1651585560000|2022-05-03 13:46:00|241.93|239.53|240.36|237.96|241.93|239.53|240.36|237.96|0
1651585570000|2022-05-03 13:46:10|240.79|238.39|241.5|239.1|241.79|239.39|240.79|238.39|0
1651585580000|2022-05-03 13:46:20|242.07|239.67|241.64|239.24|242.07|239.67|241.5|239.1|0
1651585590000|2022-05-03 13:46:30|241.07|238.67|241.36|238.96|241.79|239.39|241.07|238.67|0
1651585600000|2022-05-03 13:46:40|241.64|239.24|241.22|238.82|241.64|239.24|241.22|238.82|0
1651585610000|2022-05-03 13:46:50|240.93|238.53|240.93|238.53|240.93|238.53|240.79|238.39|0
1651585620000|2022-05-03 13:47:00|240.57|238.17|241.21|238.81|241.21|238.81|240.57|238.17|0
1651585630000|2022-05-03 13:47:10|240.93|238.53|241.5|239.1|241.5|239.1|240.64|238.24|0
1651585640000|2022-05-03 13:47:20|241.29|238.89|240.79|238.39|241.29|238.89|240.79|238.39|0
1651585650000|2022-05-03 13:47:30|240.5|238.1|241.15|238.75|241.15|238.75|240.5|238.1|0
1651585660000|2022-05-03 13:47:40|240.93|238.53|240.36|237.96|241.07|238.67|240.36|237.96|0
1651585670000|2022-05-03 13:47:50|240.21|237.81|239.22|236.82|240.21|237.81|239.22|236.82|0
1651585680000|2022-05-03 13:48:00|239.29|236.89|239.22|236.82|239.79|237.39|239.22|236.82|0
1651585690000|2022-05-03 13:48:10|238.65|236.25|237.37|234.97|238.65|236.25|237.37|234.97|0
1651585700000|2022-05-03 13:48:20|236.24|233.84|236.95|234.55|236.95|234.55|236.24|233.84|0
1651585710000|2022-05-03 13:48:30|237.8|235.4|238.65|236.25|238.65|236.25|237.8|235.4|0
1651585720000|2022-05-03 13:48:40|238.93|236.53|238.65|236.25|238.93|236.53|238.65|236.25|0
1651585730000|2022-05-03 13:48:50|238.08|235.68|239.64|237.24|239.64|237.24|238.08|235.68|0
1651585740000|2022-05-03 13:49:00|240.36|237.96|240.78|238.38|240.78|238.38|240.21|237.81|0
1651585750000|2022-05-03 13:49:10|240.64|238.24|240.36|237.96|240.64|238.24|240.21|237.81|0
1651585760000|2022-05-03 13:49:20|240.57|238.17|239.58|237.18|240.57|238.17|239.58|237.18|0
1651585770000|2022-05-03 13:49:30|239.36|236.96|236.6|234.2|239.36|236.96|236.6|234.2|0
1651585780000|2022-05-03 13:49:40|236.95|234.55|236.24|233.84|236.95|234.55|236.24|233.84|0
1651585790000|2022-05-03 13:49:50|236.67|234.27|238.36|235.96|238.36|235.96|236.67|234.27|0
1651585800000|2022-05-03 13:50:00|238.93|236.53|240.36|237.96|240.36|237.96|238.93|236.53|0
1651585810000|2022-05-03 13:50:10|240.21|237.81|237.8|235.4|240.21|237.81|237.8|235.4|0
1651585820000|2022-05-03 13:50:20|235.68|233.28|236.1|233.7|236.1|233.7|235.54|233.14|0
1651585830000|2022-05-03 13:50:30|236.46|234.06|237.09|234.69|237.09|234.69|236.38|233.98|0
1651585840000|2022-05-03 13:50:40|237.51|235.11|237.51|235.11|237.51|235.11|236.95|234.55|0
1651585850000|2022-05-03 13:50:50|237.65|235.25|237.51|235.11|237.65|235.25|237.51|235.11|0
1651585860000|2022-05-03 13:51:00|237.8|235.4|237.94|235.54|238.22|235.82|237.8|235.4|0
1651585870000|2022-05-03 13:51:10|236.52|234.12|237.94|235.54|237.94|235.54|236.52|234.12|0
1651585880000|2022-05-03 13:51:20|237.09|234.69|236.95|234.55|237.23|234.83|236.81|234.41|0
1651585890000|2022-05-03 13:51:30|236.52|234.12|235.82|233.42|236.52|234.12|235.82|233.42|0
1651585900000|2022-05-03 13:51:40|234.55|232.15|234.2|231.8|234.69|232.29|234.2|231.8|0
1651585910000|2022-05-03 13:51:50|234.13|231.73|233.85|231.45|234.41|232.01|233.85|231.45|0
1651585920000|2022-05-03 13:52:00|234.06|231.66|233.01|230.61|234.06|231.66|233.01|230.61|0
1651585930000|2022-05-03 13:52:10|235.11|232.71|235.96|233.56|235.96|233.56|234.83|232.43|0
1651585940000|2022-05-03 13:52:20|236.66|234.26|236.66|234.26|236.8|234.4|235.68|233.28|0
1651585950000|2022-05-03 13:52:30|236.95|234.55|237.09|234.69|237.23|234.83|236.95|234.55|0
1651585960000|2022-05-03 13:52:40|236.66|234.26|236.95|234.55|236.95|234.55|236.66|234.26|0
1651585970000|2022-05-03 13:52:50|236.8|234.4|236.8|234.4|237.09|234.69|236.8|234.4|0
1651585980000|2022-05-03 13:53:00|237.09|234.69|238.22|235.82|238.65|236.25|237.09|234.69|0
1651585990000|2022-05-03 13:53:10|238.29|235.89|237.94|235.54|238.5|236.1|237.65|235.25|0
1651586000000|2022-05-03 13:53:20|236.95|234.55|236.8|234.4|237.09|234.69|236.52|234.12|0
1651586010000|2022-05-03 13:53:30|236.66|234.26|235.57|233.17|236.66|234.26|235.57|233.17|0
1651586020000|2022-05-03 13:53:40|235.71|233.31|235.85|233.45|235.85|233.45|235.71|233.31|0
1651586030000|2022-05-03 13:53:50|236.42|234.02|236.42|234.02|236.7|234.3|235.99|233.59|0
1651586040000|2022-05-03 13:54:00|235.99|233.59|235.28|232.88|236.13|233.73|234.86|232.46|0
1651586050000|2022-05-03 13:54:10|236.27|233.87|235.42|233.02|236.27|233.87|235.28|232.88|0
1651586060000|2022-05-03 13:54:20|235.99|233.59|235.42|233.02|235.99|233.59|234.86|232.46|0
1651586070000|2022-05-03 13:54:30|235|232.6|234.01|231.61|235|232.6|234.01|231.61|0
1651586080000|2022-05-03 13:54:40|233.45|231.05|233.31|230.91|233.45|231.05|232.89|230.49|0
1651586090000|2022-05-03 13:54:50|233.17|230.77|233.17|230.77|233.45|231.05|233.17|230.77|0
1651586100000|2022-05-03 13:55:00|233.31|230.91|232.19|229.79|233.31|230.91|232.19|229.79|0
1651586110000|2022-05-03 13:55:10|232.54|230.14|232.89|230.49|233.17|230.77|232.54|230.14|0
1651586120000|2022-05-03 13:55:20|233.03|230.63|232.75|230.35|233.03|230.63|232.75|230.35|0
1651586130000|2022-05-03 13:55:30|233.87|231.47|235.42|233.02|235.42|233.02|233.87|231.47|0
1651586140000|2022-05-03 13:55:40|235.85|233.45|235|232.6|235.99|233.59|235|232.6|0
1651586150000|2022-05-03 13:55:50|234.86|232.46|235.71|233.31|235.71|233.31|234.86|232.46|0
1651586160000|2022-05-03 13:56:00|235.56|233.16|235.42|233.02|235.56|233.16|235.42|233.02|0
1651586170000|2022-05-03 13:56:10|235.28|232.88|234.86|232.46|235.64|233.24|234.86|232.46|0
1651586180000|2022-05-03 13:56:20|234.72|232.32|231.21|228.81|234.72|232.32|231.21|228.81|0
1651586190000|2022-05-03 13:56:30|231.07|228.67|230.65|228.25|231.07|228.67|230.51|228.11|0
1651586200000|2022-05-03 13:56:40|230.79|228.39|231.77|229.37|232.19|229.79|230.79|228.39|0
1651586210000|2022-05-03 13:56:50|232.19|229.79|231.35|228.95|232.19|229.79|231.14|228.74|0
1651586220000|2022-05-03 13:57:00|230.93|228.53|230.65|228.25|230.93|228.53|230.65|228.25|0
1651586230000|2022-05-03 13:57:10|230.51|228.11|231.49|229.09|231.77|229.37|230.51|228.11|0
1651586240000|2022-05-03 13:57:20|231.91|229.51|232.61|230.21|232.61|230.21|231.63|229.23|0
1651586250000|2022-05-03 13:57:30|232.19|229.79|232.75|230.35|232.75|230.35|232.19|229.79|0
1651586260000|2022-05-03 13:57:40|232.89|230.49|232.82|230.42|232.89|230.49|232.61|230.21|0
1651586270000|2022-05-03 13:57:50|232.75|230.35|233.17|230.77|233.24|230.84|232.75|230.35|0
1651586280000|2022-05-03 13:58:00|233.45|231.05|233.17|230.77|233.45|231.05|233.17|230.77|0
1651586290000|2022-05-03 13:58:10|232.89|230.49|232.61|230.21|232.89|230.49|232.33|229.93|0
1651586300000|2022-05-03 13:58:20|233.1|230.7|233.1|230.7|233.31|230.91|233.1|230.7|0
1651586310000|2022-05-03 13:58:30|232.75|230.35|232.89|230.49|232.89|230.49|232.46|230.06|0
1651586320000|2022-05-03 13:58:40|232.82|230.42|234.86|232.46|234.86|232.46|232.82|230.42|0
1651586330000|2022-05-03 13:58:50|234.15|231.75|233.45|231.05|234.15|231.75|233.45|231.05|0
1651586340000|2022-05-03 13:59:00|232.46|230.06|231.48|229.08|232.46|230.06|231.48|229.08|0
1651586350000|2022-05-03 13:59:10|231.76|229.36|232.04|229.64|232.04|229.64|231.76|229.36|0
1651586360000|2022-05-03 13:59:20|232.18|229.78|230.51|228.11|232.18|229.78|230.51|228.11|0
1651586370000|2022-05-03 13:59:30|229.95|227.55|229.81|227.41|229.95|227.55|229.6|227.2|0
1651586380000|2022-05-03 13:59:40|230.51|228.11|230.86|228.46|230.86|228.46|230.44|228.04|0
1651586390000|2022-05-03 13:59:50|230.44|228.04|230.65|228.25|230.72|228.32|230.44|228.04|0
1651586400000|2022-05-03 14:00:00|229.12|226.72|228.22|225.82|229.12|226.72|227.8|225.4|0
1651586410000|2022-05-03 14:00:10|228.08|225.68|227.59|225.19|228.08|225.68|227.18|224.78|0
1651586420000|2022-05-03 14:00:20|227.73|225.33|227.59|225.19|227.73|225.33|227.59|225.19|0
1651586430000|2022-05-03 14:00:30|227.87|225.47|227.59|225.19|227.87|225.47|227.45|225.05|0
1651586440000|2022-05-03 14:00:40|227.45|225.05|228.22|225.82|228.28|225.88|227.45|225.05|0
1651586450000|2022-05-03 14:00:50|227.87|225.47|227.73|225.33|228.56|226.16|227.73|225.33|0
1651586460000|2022-05-03 14:01:00|227.52|225.12|227.45|225.05|227.73|225.33|227.45|225.05|0
1651586470000|2022-05-03 14:01:10|227.59|225.19|228|225.6|228|225.6|227.45|225.05|0
1651586480000|2022-05-03 14:01:20|227.59|225.19|227.18|224.78|227.87|225.47|227.18|224.78|0
1651586490000|2022-05-03 14:01:30|227.66|225.26|227.94|225.54|227.94|225.54|227.18|224.78|0
1651586500000|2022-05-03 14:01:40|227.73|225.33|228.14|225.74|228.14|225.74|227.59|225.19|0
1651586510000|2022-05-03 14:01:50|227.76|225.36|226.71|224.31|227.82|225.42|226.71|224.31|0
1651586520000|2022-05-03 14:02:00|226.58|224.18|227.34|224.94|227.34|224.94|226.58|224.18|0
1651586530000|2022-05-03 14:02:10|227.55|225.15|227.96|225.56|227.96|225.56|227.55|225.15|0
1651586540000|2022-05-03 14:02:20|227.82|225.42|226.99|224.59|227.82|225.42|226.99|224.59|0
1651586550000|2022-05-03 14:02:30|226.85|224.45|226.58|224.18|227.13|224.73|226.58|224.18|0
1651586560000|2022-05-03 14:02:40|226.71|224.31|226.71|224.31|226.71|224.31|226.44|224.04|0
1651586570000|2022-05-03 14:02:50|226.85|224.45|226.92|224.52|227.13|224.73|226.71|224.31|0
1651586580000|2022-05-03 14:03:00|226.85|224.45|228.23|225.83|228.37|225.97|226.85|224.45|0
1651586590000|2022-05-03 14:03:10|226.16|223.76|227.27|224.87|227.27|224.87|226.16|223.76|0
1651586600000|2022-05-03 14:03:20|227.13|224.73|226.58|224.18|227.13|224.73|226.3|223.9|0
1651586610000|2022-05-03 14:03:30|226.16|223.76|226.3|223.9|226.3|223.9|226.16|223.76|0
1651586620000|2022-05-03 14:03:40|226.02|223.62|226.3|223.9|226.3|223.9|226.02|223.62|0
1651586630000|2022-05-03 14:03:50|226.99|224.59|226.58|224.18|226.99|224.59|226.58|224.18|0
1651586640000|2022-05-03 14:04:00|226.23|223.83|226.58|224.18|226.58|224.18|226.16|223.76|0
1651586650000|2022-05-03 14:04:10|226.16|223.76|226.44|224.04|226.44|224.04|226.16|223.76|0
1651586660000|2022-05-03 14:04:20|226.02|223.62|226.02|223.62|226.3|223.9|226.02|223.62|0
1651586670000|2022-05-03 14:04:30|226.16|223.76|226.16|223.76|226.16|223.76|226.02|223.62|0
1651586680000|2022-05-03 14:04:40|225.05|222.65|225.19|222.79|225.19|222.79|224.64|222.24|0
1651586690000|2022-05-03 14:04:50|225.05|222.65|225.47|223.07|225.47|223.07|224.78|222.38|0
1651586700000|2022-05-03 14:05:00|225.33|222.93|224.09|221.69|225.33|222.93|224.09|221.69|0
1651586710000|2022-05-03 14:05:10|224.5|222.1|225.33|222.93|225.33|222.93|224.5|222.1|0
1651586720000|2022-05-03 14:05:20|225.47|223.07|226.85|224.45|226.85|224.45|225.47|223.07|0
1651586730000|2022-05-03 14:05:30|226.57|224.17|225.74|223.34|226.57|224.17|225.74|223.34|0
1651586740000|2022-05-03 14:05:40|226.02|223.62|225.33|222.93|226.02|223.62|224.85|222.45|0
1651586750000|2022-05-03 14:05:50|225.47|223.07|225.61|223.21|225.61|223.21|225.19|222.79|0
1651586760000|2022-05-03 14:06:00|226.02|223.62|226.3|223.9|226.57|224.17|226.02|223.62|0
1651586770000|2022-05-03 14:06:10|226.71|224.31|226.16|223.76|226.71|224.31|226.16|223.76|0
1651586780000|2022-05-03 14:06:20|226.3|223.9|225.61|223.21|226.3|223.9|225.33|222.93|0
1651586790000|2022-05-03 14:06:30|225.88|223.48|226.16|223.76|226.16|223.76|225.82|223.42|0
1651586800000|2022-05-03 14:06:40|226.85|224.45|226.71|224.31|226.85|224.45|226.44|224.04|0
1651586810000|2022-05-03 14:06:50|226.44|224.04|226.71|224.31|226.71|224.31|226.02|223.62|0
1651586820000|2022-05-03 14:07:00|226.43|224.03|227.68|225.28|227.68|225.28|226.43|224.03|0
1651586830000|2022-05-03 14:07:10|227.54|225.14|227.48|225.08|227.54|225.14|227.48|225.08|0
1651586840000|2022-05-03 14:07:20|227.54|225.14|230.27|227.87|230.27|227.87|227.54|225.14|0
1651586850000|2022-05-03 14:07:30|230.05|227.65|231.18|228.78|231.46|229.06|230.05|227.65|0
1651586860000|2022-05-03 14:07:40|230.83|228.43|231.17|228.77|231.17|228.77|230.61|228.21|0
1651586870000|2022-05-03 14:07:50|230.61|228.21|230.05|227.65|230.61|228.21|229.77|227.37|0
1651586880000|2022-05-03 14:08:00|230.19|227.79|231.17|228.77|231.17|228.77|230.19|227.79|0
1651586890000|2022-05-03 14:08:10|231.46|229.06|230.75|228.35|231.46|229.06|230.47|228.07|0
1651586900000|2022-05-03 14:08:20|230.61|228.21|231.11|228.71|231.11|228.71|230.33|227.93|0
1651586910000|2022-05-03 14:08:30|230.89|228.49|232.3|229.9|232.3|229.9|230.75|228.35|0
1651586920000|2022-05-03 14:08:40|233.43|231.03|234.42|232.02|234.42|232.02|233.43|231.03|0
1651586930000|2022-05-03 14:08:50|233.85|231.45|233.85|231.45|233.85|231.45|233.71|231.31|0
1651586940000|2022-05-03 14:09:00|234.7|232.3|233.22|230.82|234.7|232.3|233.22|230.82|0
1651586950000|2022-05-03 14:09:10|233.43|231.03|233.78|231.38|233.85|231.45|233.43|231.03|0
1651586960000|2022-05-03 14:09:20|233.29|230.89|233.71|231.31|233.71|231.31|233.29|230.89|0
1651586970000|2022-05-03 14:09:30|233.85|231.45|234.42|232.02|234.42|232.02|233.85|231.45|0
1651586980000|2022-05-03 14:09:40|234.7|232.3|235.77|233.37|235.77|233.37|234.7|232.3|0
1651586990000|2022-05-03 14:09:50|235.84|233.44|234.7|232.3|235.84|233.44|234.7|232.3|0
1651587000000|2022-05-03 14:10:00|235.41|233.01|235.34|232.94|235.55|233.15|235.13|232.73|0
1651587010000|2022-05-03 14:10:10|235.69|233.29|236.55|234.15|236.55|234.15|235.55|233.15|0
1651587020000|2022-05-03 14:10:20|235.98|233.58|235.69|233.29|235.98|233.58|235.69|233.29|0
1651587030000|2022-05-03 14:10:30|235.34|232.94|234.27|231.87|235.34|232.94|234.27|231.87|0
1651587040000|2022-05-03 14:10:40|234.7|232.3|235.55|233.15|235.55|233.15|234.7|232.3|0
1651587050000|2022-05-03 14:10:50|235.83|233.43|235.41|233.01|235.83|233.43|235.27|232.87|0
1651587060000|2022-05-03 14:11:00|235.12|232.72|235.69|233.29|235.69|233.29|235.12|232.72|0
1651587070000|2022-05-03 14:11:10|235.55|233.15|235.34|232.94|235.55|233.15|234.98|232.58|0
1651587080000|2022-05-03 14:11:20|234.7|232.3|235.12|232.72|235.27|232.87|234.7|232.3|0
1651587090000|2022-05-03 14:11:30|234.56|232.16|232.86|230.46|234.56|232.16|232.86|230.46|0
1651587100000|2022-05-03 14:11:40|233|230.6|233.71|231.31|233.71|231.31|233|230.6|0
1651587110000|2022-05-03 14:11:50|233.85|231.45|234.98|232.58|234.98|232.58|233.85|231.45|0
1651587120000|2022-05-03 14:12:00|234.84|232.44|236.12|233.72|236.12|233.72|234.84|232.44|0
1651587130000|2022-05-03 14:12:10|236.4|234|236.97|234.57|237.48|235.08|236.4|234|0
1651587140000|2022-05-03 14:12:20|237.26|234.86|237.54|235.14|237.54|235.14|236.97|234.57|0
1651587150000|2022-05-03 14:12:30|237.4|235|237.4|235|237.4|235|237.12|234.72|0
1651587160000|2022-05-03 14:12:40|237.12|234.72|236.69|234.29|237.12|234.72|236.54|234.14|0
1651587170000|2022-05-03 14:12:50|236.83|234.43|236.05|233.65|236.83|234.43|236.05|233.65|0
1651587180000|2022-05-03 14:13:00|235.55|233.15|234.56|232.16|235.55|233.15|234.56|232.16|0
1651587190000|2022-05-03 14:13:10|234.27|231.87|234.06|231.66|234.84|232.44|234.06|231.66|0
1651587200000|2022-05-03 14:13:20|234.49|232.09|233.99|231.59|234.49|232.09|233.99|231.59|0
1651587210000|2022-05-03 14:13:30|233.85|231.45|234.27|231.87|234.27|231.87|233.85|231.45|0
1651587220000|2022-05-03 14:13:40|234.7|232.3|234.41|232.01|235.12|232.72|234.41|232.01|0
1651587230000|2022-05-03 14:13:50|234.55|232.15|233.99|231.59|234.55|232.15|233.85|231.45|0
1651587240000|2022-05-03 14:14:00|233.71|231.31|233.42|231.02|233.71|231.31|233.42|231.02|0
1651587250000|2022-05-03 14:14:10|233.28|230.88|233.14|230.74|233.99|231.59|233.14|230.74|0
1651587260000|2022-05-03 14:14:20|233|230.6|233.07|230.67|233.28|230.88|233|230.6|0
1651587270000|2022-05-03 14:14:30|232.72|230.32|231.17|228.77|232.72|230.32|231.17|228.77|0
1651587280000|2022-05-03 14:14:40|231.59|229.19|230.47|228.07|231.59|229.19|230.47|228.07|0
1651587290000|2022-05-03 14:14:50|229.77|227.37|229.35|226.95|229.77|227.37|229.21|226.81|0
1651587300000|2022-05-03 14:15:00|230.05|227.65|230.89|228.49|231.31|228.91|230.05|227.65|0
1651587310000|2022-05-03 14:15:10|231.17|228.77|230.05|227.65|231.17|228.77|230.05|227.65|0
1651587320000|2022-05-03 14:15:20|230.75|228.35|231.87|229.47|231.94|229.54|230.75|228.35|0
1651587330000|2022-05-03 14:15:30|231.31|228.91|230.47|228.07|231.31|228.91|230.47|228.07|0
1651587340000|2022-05-03 14:15:40|230.89|228.49|233.85|231.45|233.85|231.45|230.89|228.49|0
1651587350000|2022-05-03 14:15:50|234.49|232.09|233.56|231.16|234.49|232.09|233.56|231.16|0
1651587360000|2022-05-03 14:16:00|233.49|231.09|234.55|232.15|234.55|232.15|233.49|231.09|0
1651587370000|2022-05-03 14:16:10|235.55|233.15|235.55|233.15|235.69|233.29|235.55|233.15|0
1651587380000|2022-05-03 14:16:20|235.34|232.94|235.26|232.86|235.55|233.15|235.26|232.86|0
1651587390000|2022-05-03 14:16:30|235.4|233|235.83|233.43|235.83|233.43|235.12|232.72|0
1651587400000|2022-05-03 14:16:40|235.55|233.15|234.98|232.58|235.55|233.15|234.98|232.58|0
1651587410000|2022-05-03 14:16:50|234.55|232.15|234.55|232.15|234.69|232.29|234.41|232.01|0
1651587420000|2022-05-03 14:17:00|233.56|231.16|233.56|231.16|233.56|231.16|232.86|230.46|0
1651587430000|2022-05-03 14:17:10|233.14|230.74|232.43|230.03|233.14|230.74|232.29|229.89|0
1651587440000|2022-05-03 14:17:20|232.29|229.89|231.73|229.33|232.29|229.89|231.73|229.33|0
1651587450000|2022-05-03 14:17:30|231.87|229.47|232.86|230.46|232.86|230.46|231.87|229.47|0
1651587460000|2022-05-03 14:17:40|233|230.6|232.51|230.11|233|230.6|232.51|230.11|0
1651587470000|2022-05-03 14:17:50|233|230.6|232.29|229.89|233.14|230.74|232.29|229.89|0
1651587480000|2022-05-03 14:18:00|232.57|230.17|232.22|229.82|232.57|230.17|232.22|229.82|0
1651587490000|2022-05-03 14:18:10|232.36|229.96|233.28|230.88|233.28|230.88|232.29|229.89|0
1651587500000|2022-05-03 14:18:20|233.07|230.67|232.85|230.45|233.07|230.67|232.71|230.31|0
1651587510000|2022-05-03 14:18:30|232.71|230.31|231.87|229.47|232.71|230.31|231.73|229.33|0
1651587520000|2022-05-03 14:18:40|232.08|229.68|232.01|229.61|232.08|229.68|231.59|229.19|0
1651587530000|2022-05-03 14:18:50|231.87|229.47|232.43|230.03|232.43|230.03|231.73|229.33|0
1651587540000|2022-05-03 14:19:00|231.73|229.33|230.88|228.48|231.73|229.33|230.74|228.34|0
1651587550000|2022-05-03 14:19:10|230.74|228.34|231.73|229.33|231.73|229.33|230.74|228.34|0
1651587560000|2022-05-03 14:19:20|231.87|229.47|231.45|229.05|232.01|229.61|231.45|229.05|0
1651587570000|2022-05-03 14:19:30|231.02|228.62|231.02|228.62|231.17|228.77|231.02|228.62|0
1651587580000|2022-05-03 14:19:40|230.88|228.48|230.96|228.56|231.16|228.76|230.88|228.48|0
1651587590000|2022-05-03 14:19:50|230.46|228.06|230.46|228.06|230.6|228.2|230.18|227.78|0
1651587600000|2022-05-03 14:20:00|230.74|228.34|231.59|229.19|231.59|229.19|230.74|228.34|0
1651587610000|2022-05-03 14:20:10|231.1|228.7|230.32|227.92|231.1|228.7|230.32|227.92|0
1651587620000|2022-05-03 14:20:20|230.46|228.06|230.18|227.78|230.74|228.34|230.18|227.78|0
1651587630000|2022-05-03 14:20:30|230.32|227.92|230.18|227.78|230.6|228.2|230.18|227.78|0
1651587640000|2022-05-03 14:20:40|229.9|227.5|229.7|227.3|230.04|227.64|229.7|227.3|0
1651587650000|2022-05-03 14:20:50|229.2|226.8|228.93|226.53|229.2|226.8|228.37|225.97|0
1651587660000|2022-05-03 14:21:00|228.51|226.11|229.34|226.94|229.34|226.94|228.51|226.11|0
1651587670000|2022-05-03 14:21:10|229.7|227.3|231.02|228.62|231.02|228.62|229.7|227.3|0
1651587680000|2022-05-03 14:21:20|231.3|228.9|231.3|228.9|231.3|228.9|231.3|228.9|0
1651587690000|2022-05-03 14:21:30|231.16|228.76|231.16|228.76|231.16|228.76|230.74|228.34|0
1651587700000|2022-05-03 14:21:40|231.58|229.18|232.29|229.89|233.13|230.73|231.58|229.18|0
1651587710000|2022-05-03 14:21:50|232.57|230.17|232.57|230.17|232.57|230.17|232.5|230.1|0
1651587720000|2022-05-03 14:22:00|231.87|229.47|233.13|230.73|233.13|230.73|231.87|229.47|0
1651587730000|2022-05-03 14:22:10|233.98|231.58|234.55|232.15|234.69|232.29|233.98|231.58|0
1651587740000|2022-05-03 14:22:20|233.98|231.58|233.98|231.58|233.98|231.58|233.98|231.58|0
1651587750000|2022-05-03 14:22:30|232.99|230.59|232.57|230.17|232.99|230.59|232.57|230.17|0
1651587760000|2022-05-03 14:22:40|232.71|230.31|232.57|230.17|232.78|230.38|232.57|230.17|0
1651587770000|2022-05-03 14:22:50|232.71|230.31|230.74|228.34|232.71|230.31|230.74|228.34|0
1651587780000|2022-05-03 14:23:00|230.88|228.48|231.16|228.76|231.58|229.18|230.88|228.48|0
1651587790000|2022-05-03 14:23:10|230.95|228.55|230.81|228.41|230.95|228.55|230.74|228.34|0
1651587800000|2022-05-03 14:23:20|231.44|229.04|232.71|230.31|232.71|230.31|231.44|229.04|0
1651587810000|2022-05-03 14:23:30|232.57|230.17|231.86|229.46|232.57|230.17|231.86|229.46|0
1651587820000|2022-05-03 14:23:40|232.71|230.31|232.29|229.89|232.71|230.31|232.29|229.89|0
1651587830000|2022-05-03 14:23:50|232.57|230.17|232.43|230.03|232.57|230.17|232.15|229.75|0
1651587840000|2022-05-03 14:24:00|232.29|229.89|231.86|229.46|232.29|229.89|231.58|229.18|0
1651587850000|2022-05-03 14:24:10|231.58|229.18|232.43|230.03|232.43|230.03|231.58|229.18|0
1651587860000|2022-05-03 14:24:20|232.57|230.17|232|229.6|232.71|230.31|232|229.6|0
1651587870000|2022-05-03 14:24:30|231.72|229.32|231.86|229.46|232.43|230.03|231.72|229.32|0
1651587880000|2022-05-03 14:24:40|231.72|229.32|231.86|229.46|232.43|230.03|231.72|229.32|0
1651587890000|2022-05-03 14:24:50|232.14|229.74|231.72|229.32|232.29|229.89|231.72|229.32|0
1651587900000|2022-05-03 14:25:00|231.3|228.9|230.6|228.2|231.3|228.9|230.32|227.92|0
1651587910000|2022-05-03 14:25:10|230.88|228.48|231.44|229.04|231.44|229.04|230.46|228.06|0
1651587920000|2022-05-03 14:25:20|232.43|230.03|232.14|229.74|232.64|230.24|232.14|229.74|0
1651587930000|2022-05-03 14:25:30|232|229.6|231.16|228.76|232|229.6|231.16|228.76|0
1651587940000|2022-05-03 14:25:40|231.44|229.04|227.95|225.55|231.44|229.04|227.95|225.55|0
1651587950000|2022-05-03 14:25:50|228.22|225.82|229.2|226.8|229.34|226.94|228.22|225.82|0
1651587960000|2022-05-03 14:26:00|228.08|225.68|227.81|225.41|228.08|225.68|227.39|224.99|0
1651587970000|2022-05-03 14:26:10|227.67|225.27|227.53|225.13|227.67|225.27|227.25|224.85|0
1651587980000|2022-05-03 14:26:20|227.67|225.27|228.5|226.1|228.5|226.1|227.67|225.27|0
1651587990000|2022-05-03 14:26:30|228.78|226.38|228.36|225.96|228.92|226.52|228.36|225.96|0
1651588000000|2022-05-03 14:26:40|228.44|226.04|228.36|225.96|229.06|226.66|228.36|225.96|0
1651588010000|2022-05-03 14:26:50|227.53|225.13|226.56|224.16|227.53|225.13|226.56|224.16|0
1651588020000|2022-05-03 14:27:00|226.97|224.57|227.46|225.06|227.53|225.13|226.42|224.02|0
1651588030000|2022-05-03 14:27:10|227.39|224.99|227.46|225.06|228.08|225.68|227.39|224.99|0
1651588040000|2022-05-03 14:27:20|227.25|224.85|227.67|225.27|227.67|225.27|227.25|224.85|0
1651588050000|2022-05-03 14:27:30|227.53|225.13|227.16|224.76|227.53|225.13|226.6|224.2|0
1651588060000|2022-05-03 14:27:40|227.44|225.04|226.33|223.93|227.44|225.04|226.33|223.93|0
1651588070000|2022-05-03 14:27:50|226.47|224.07|226.47|224.07|226.6|224.2|226.33|223.93|0
1651588080000|2022-05-03 14:28:00|226.05|223.65|226.54|224.14|226.54|224.14|226.05|223.65|0
1651588090000|2022-05-03 14:28:10|226.33|223.93|226.88|224.48|226.88|224.48|226.33|223.93|0
1651588100000|2022-05-03 14:28:20|227.16|224.76|227.02|224.62|227.16|224.76|226.6|224.2|0
1651588110000|2022-05-03 14:28:30|226.6|224.2|226.68|224.28|226.88|224.48|226.6|224.2|0
1651588120000|2022-05-03 14:28:40|226.6|224.2|226.74|224.34|226.95|224.55|226.6|224.2|0
1651588130000|2022-05-03 14:28:50|226.88|224.48|227.16|224.76|227.16|224.76|226.81|224.41|0
1651588140000|2022-05-03 14:29:00|227.23|224.83|225.08|222.68|227.23|224.83|225.08|222.68|0
1651588150000|2022-05-03 14:29:10|225.49|223.09|226.74|224.34|226.74|224.34|225.49|223.09|0
1651588160000|2022-05-03 14:29:20|226.46|224.06|226.05|223.65|226.46|224.06|226.05|223.65|0
1651588170000|2022-05-03 14:29:30|226.19|223.79|226.74|224.34|226.74|224.34|226.19|223.79|0
1651588180000|2022-05-03 14:29:40|226.6|224.2|226.33|223.93|226.6|224.2|226.33|223.93|0
1651588190000|2022-05-03 14:29:50|226.46|224.06|226.26|223.86|226.54|224.14|226.26|223.86|0
1651588200000|2022-05-03 14:30:00|225.77|223.37|224.8|222.4|225.91|223.51|224.8|222.4|0
1651588210000|2022-05-03 14:30:10|224.66|222.26|225.22|222.82|225.22|222.82|224.11|221.71|0
1651588220000|2022-05-03 14:30:20|225.91|223.51|226.19|223.79|226.19|223.79|225.49|223.09|0
1651588230000|2022-05-03 14:30:30|226.46|224.06|226.95|224.55|226.95|224.55|226.46|224.06|0
1651588240000|2022-05-03 14:30:40|227.02|224.62|226.19|223.79|227.02|224.62|226.19|223.79|0
1651588250000|2022-05-03 14:30:50|226.05|223.65|226.6|224.2|226.6|224.2|225.91|223.51|0
1651588260000|2022-05-03 14:31:00|226.32|223.92|227.57|225.17|227.57|225.17|226.32|223.92|0
1651588270000|2022-05-03 14:31:10|227.43|225.03|229.39|226.99|229.39|226.99|227.43|225.03|0
1651588280000|2022-05-03 14:31:20|229.11|226.71|227.99|225.59|229.11|226.71|227.99|225.59|0
1651588290000|2022-05-03 14:31:30|228.41|226.01|227.71|225.31|228.41|226.01|227.71|225.31|0
1651588300000|2022-05-03 14:31:40|225.91|223.51|227.02|224.62|227.02|224.62|225.91|223.51|0
1651588310000|2022-05-03 14:31:50|226.88|224.48|226.4|224|226.88|224.48|226.18|223.78|0
1651588320000|2022-05-03 14:32:00|226.18|223.78|222.87|220.47|226.18|223.78|222.87|220.47|0
1651588330000|2022-05-03 14:32:10|223.42|221.02|223.84|221.44|223.84|221.44|223.42|221.02|0
1651588340000|2022-05-03 14:32:20|223.97|221.57|224.11|221.71|224.11|221.71|223.56|221.16|0
1651588350000|2022-05-03 14:32:30|223.7|221.3|224.11|221.71|224.11|221.71|223.56|221.16|0
1651588360000|2022-05-03 14:32:40|223.84|221.44|223.63|221.23|223.84|221.44|223.63|221.23|0
1651588370000|2022-05-03 14:32:50|223.42|221.02|222.32|219.92|223.42|221.02|222.19|219.79|0
1651588380000|2022-05-03 14:33:00|221.91|219.51|221.78|219.38|222.05|219.65|221.37|218.97|0
1651588390000|2022-05-03 14:33:10|221.71|219.31|223.56|221.16|223.56|221.16|221.71|219.31|0
1651588400000|2022-05-03 14:33:20|223.15|220.75|222.74|220.34|223.15|220.75|222.74|220.34|0
1651588410000|2022-05-03 14:33:30|222.32|219.92|222.32|219.92|222.32|219.92|222.32|219.92|0
1651588420000|2022-05-03 14:33:40|222.46|220.06|222.05|219.65|222.46|220.06|222.05|219.65|0
1651588430000|2022-05-03 14:33:50|222.19|219.79|222.32|219.92|222.74|220.34|222.19|219.79|0
1651588440000|2022-05-03 14:34:00|221.91|219.51|221.91|219.51|221.91|219.51|221.5|219.1|0
1651588450000|2022-05-03 14:34:10|221.98|219.58|221.78|219.38|221.98|219.58|221.5|219.1|0
1651588460000|2022-05-03 14:34:20|221.71|219.31|221.64|219.24|221.71|219.31|221.37|218.97|0
1651588470000|2022-05-03 14:34:30|221.5|219.1|222.05|219.65|222.05|219.65|221.5|219.1|0
1651588480000|2022-05-03 14:34:40|222.46|220.06|222.6|220.2|222.6|220.2|222.46|220.06|0
1651588490000|2022-05-03 14:34:50|222.73|220.33|222.87|220.47|222.87|220.47|222.73|220.33|0
1651588500000|2022-05-03 14:35:00|222.46|220.06|222.26|219.86|222.46|220.06|222.19|219.79|0
1651588510000|2022-05-03 14:35:10|222.05|219.65|222.19|219.79|222.73|220.33|222.05|219.65|0
1651588520000|2022-05-03 14:35:20|222.05|219.65|222.73|220.33|222.73|220.33|222.05|219.65|0
1651588530000|2022-05-03 14:35:30|222.32|219.92|223.15|220.75|223.15|220.75|222.32|219.92|0
1651588540000|2022-05-03 14:35:40|223.28|220.88|224.66|222.26|224.66|222.26|223.28|220.88|0
1651588550000|2022-05-03 14:35:50|224.73|222.33|223.83|221.43|224.73|222.33|223.83|221.43|0
1651588560000|2022-05-03 14:36:00|223.56|221.16|224.66|222.26|224.66|222.26|223.56|221.16|0
1651588570000|2022-05-03 14:36:10|225.35|222.95|224.25|221.85|225.35|222.95|224.25|221.85|0
1651588580000|2022-05-03 14:36:20|224.66|222.26|224.52|222.12|224.8|222.4|224.52|222.12|0
1651588590000|2022-05-03 14:36:30|224.94|222.54|224.25|221.85|224.94|222.54|224.25|221.85|0
1651588600000|2022-05-03 14:36:40|224.11|221.71|223.97|221.57|224.11|221.71|223.97|221.57|0
1651588610000|2022-05-03 14:36:50|224.38|221.98|224.66|222.26|224.66|222.26|224.25|221.85|0
1651588620000|2022-05-03 14:37:00|224.94|222.54|225.07|222.67|225.76|223.36|224.94|222.54|0
1651588630000|2022-05-03 14:37:10|225.35|222.95|224.66|222.26|225.35|222.95|224.66|222.26|0
1651588640000|2022-05-03 14:37:20|225.21|222.81|225.76|223.36|225.76|223.36|225.21|222.81|0
1651588650000|2022-05-03 14:37:30|225.49|223.09|226.6|224.2|226.6|224.2|225.49|223.09|0
1651588660000|2022-05-03 14:37:40|226.73|224.33|226.6|224.2|226.87|224.47|226.6|224.2|0
1651588670000|2022-05-03 14:37:50|226.73|224.33|227.71|225.31|227.71|225.31|226.73|224.33|0
1651588680000|2022-05-03 14:38:00|227.43|225.03|226.73|224.33|227.43|225.03|226.73|224.33|0
1651588690000|2022-05-03 14:38:10|227.15|224.75|226.6|224.2|227.29|224.89|226.6|224.2|0
1651588700000|2022-05-03 14:38:20|226.87|224.47|226.87|224.47|227.01|224.61|226.87|224.47|0
1651588710000|2022-05-03 14:38:30|227.01|224.61|226.87|224.47|227.01|224.61|226.6|224.2|0
1651588720000|2022-05-03 14:38:40|227.15|224.75|227.29|224.89|227.71|225.31|227.15|224.75|0
1651588730000|2022-05-03 14:38:50|227.01|224.61|227.15|224.75|227.15|224.75|227.01|224.61|0
1651588740000|2022-05-03 14:39:00|227.01|224.61|227.29|224.89|227.71|225.31|227.01|224.61|0
1651588750000|2022-05-03 14:39:10|227.57|225.17|227.57|225.17|227.57|225.17|227.43|225.03|0
1651588760000|2022-05-03 14:39:20|227.43|225.03|227.85|225.45|227.85|225.45|227.43|225.03|0
1651588770000|2022-05-03 14:39:30|227.98|225.58|227.85|225.45|227.98|225.58|227.85|225.45|0
1651588780000|2022-05-03 14:39:40|227.98|225.58|227.71|225.31|227.98|225.58|227.71|225.31|0
1651588790000|2022-05-03 14:39:50|227.85|225.45|227.98|225.58|227.98|225.58|227.85|225.45|0
1651588800000|2022-05-03 14:40:00|227.85|225.45|227.84|225.44|227.98|225.58|227.84|225.44|0
1651588810000|2022-05-03 14:40:10|227.98|225.58|227.43|225.03|227.98|225.58|227.43|225.03|0
1651588820000|2022-05-03 14:40:20|227.57|225.17|228.4|226|228.82|226.42|227.57|225.17|0
1651588830000|2022-05-03 14:40:30|228.54|226.14|229.1|226.7|229.1|226.7|228.54|226.14|0
1651588840000|2022-05-03 14:40:40|229.52|227.12|229.38|226.98|229.52|227.12|228.96|226.56|0
1651588850000|2022-05-03 14:40:50|229.66|227.26|229.8|227.4|229.94|227.54|229.66|227.26|0
1651588860000|2022-05-03 14:41:00|229.52|227.12|229.66|227.26|229.94|227.54|229.52|227.12|0
1651588870000|2022-05-03 14:41:10|229.52|227.12|229.94|227.54|229.94|227.54|229.52|227.12|0
1651588880000|2022-05-03 14:41:20|229.52|227.12|228.82|226.42|229.52|227.12|228.82|226.42|0
1651588890000|2022-05-03 14:41:30|228.96|226.56|229.38|226.98|229.52|227.12|228.96|226.56|0
1651588900000|2022-05-03 14:41:40|229.52|227.12|229.8|227.4|229.8|227.4|229.52|227.12|0
1651588910000|2022-05-03 14:41:50|229.94|227.54|229.8|227.4|229.94|227.54|229.8|227.4|0
1651588920000|2022-05-03 14:42:00|229.94|227.54|229.94|227.54|229.94|227.54|229.94|227.54|0
1651588930000|2022-05-03 14:42:10|231.06|228.66|231.06|228.66|231.48|229.08|231.06|228.66|0
1651588940000|2022-05-03 14:42:20|231.34|228.94|231.2|228.8|231.34|228.94|230.5|228.1|0
1651588950000|2022-05-03 14:42:30|231.06|228.66|230.22|227.82|231.06|228.66|230.22|227.82|0
1651588960000|2022-05-03 14:42:40|230.5|228.1|230.22|227.82|230.5|228.1|230.22|227.82|0
1651588970000|2022-05-03 14:42:50|230.08|227.68|230.08|227.68|230.22|227.82|230.08|227.68|0
1651588980000|2022-05-03 14:43:00|230.22|227.82|230.5|228.1|230.5|228.1|229.8|227.4|0
1651588990000|2022-05-03 14:43:10|230.78|228.38|230.5|228.1|230.78|228.38|230.36|227.96|0
1651589000000|2022-05-03 14:43:20|230.78|228.38|230.92|228.52|231.34|228.94|230.78|228.38|0
1651589010000|2022-05-03 14:43:30|230.78|228.38|231.48|229.08|231.48|229.08|230.78|228.38|0
1651589020000|2022-05-03 14:43:40|231.76|229.36|232.89|230.49|232.89|230.49|231.76|229.36|0
1651589030000|2022-05-03 14:43:50|232.75|230.35|232.47|230.07|232.75|230.35|232.47|230.07|0
1651589040000|2022-05-03 14:44:00|232.19|229.79|232.61|230.21|232.61|230.21|232.19|229.79|0
1651589050000|2022-05-03 14:44:10|232.47|230.07|232.33|229.93|232.47|230.07|232.26|229.86|0
1651589060000|2022-05-03 14:44:20|232.47|230.07|232.4|230|232.47|230.07|232.4|230|0
1651589070000|2022-05-03 14:44:30|232.75|230.35|232.47|230.07|232.89|230.49|232.47|230.07|0
1651589080000|2022-05-03 14:44:40|232.61|230.21|232.47|230.07|232.61|230.21|232.04|229.64|0
1651589090000|2022-05-03 14:44:50|232.18|229.78|233.03|230.63|233.03|230.63|232.18|229.78|0
1651589100000|2022-05-03 14:45:00|233.17|230.77|233.88|231.48|233.88|231.48|233.17|230.77|0
1651589110000|2022-05-03 14:45:10|234.16|231.76|234.45|232.05|234.45|232.05|234.16|231.76|0
1651589120000|2022-05-03 14:45:20|234.52|232.12|234.16|231.76|234.52|232.12|234.02|231.62|0
1651589130000|2022-05-03 14:45:30|233.88|231.48|234.02|231.62|234.02|231.62|233.31|230.91|0
1651589140000|2022-05-03 14:45:40|234.16|231.76|233.6|231.2|234.16|231.76|233.6|231.2|0
1651589150000|2022-05-03 14:45:50|233.88|231.48|233.03|230.63|233.88|231.48|233.03|230.63|0
1651589160000|2022-05-03 14:46:00|232.61|230.21|232.61|230.21|232.75|230.35|232.61|230.21|0
1651589170000|2022-05-03 14:46:10|232.32|229.92|233.31|230.91|233.31|230.91|232.32|229.92|0
1651589180000|2022-05-03 14:46:20|233.39|230.99|233.17|230.77|233.39|230.99|233.17|230.77|0
1651589190000|2022-05-03 14:46:30|233.45|231.05|234.02|231.62|234.02|231.62|233.45|231.05|0
1651589200000|2022-05-03 14:46:40|234.45|232.05|235.01|232.61|235.01|232.61|234.45|232.05|0
1651589210000|2022-05-03 14:46:50|235.58|233.18|235.44|233.04|235.58|233.18|235.16|232.76|0
1651589220000|2022-05-03 14:47:00|235.16|232.76|235.87|233.47|236.15|233.75|235.16|232.76|0
1651589230000|2022-05-03 14:47:10|235.58|233.18|235.01|232.61|235.58|233.18|235.01|232.61|0
1651589240000|2022-05-03 14:47:20|235.3|232.9|235.44|233.04|235.66|233.26|235.3|232.9|0
1651589250000|2022-05-03 14:47:30|235.58|233.18|235.3|232.9|235.58|233.18|235.3|232.9|0
1651589260000|2022-05-03 14:47:40|234.87|232.47|235.3|232.9|235.3|232.9|234.87|232.47|0
1651589270000|2022-05-03 14:47:50|235.16|232.76|235.3|232.9|235.44|233.04|235.16|232.76|0
1651589280000|2022-05-03 14:48:00|235.01|232.61|235.16|232.76|235.3|232.9|235.01|232.61|0
1651589290000|2022-05-03 14:48:10|235.3|232.9|235.44|233.04|235.72|233.32|235.3|232.9|0
1651589300000|2022-05-03 14:48:20|235.3|232.9|234.73|232.33|235.3|232.9|234.73|232.33|0
1651589310000|2022-05-03 14:48:30|234.59|232.19|234.16|231.76|234.59|232.19|234.16|231.76|0
1651589320000|2022-05-03 14:48:40|233.88|231.48|234.3|231.9|234.3|231.9|233.59|231.19|0
1651589330000|2022-05-03 14:48:50|233.88|231.48|233.81|231.41|234.02|231.62|233.81|231.41|0
1651589340000|2022-05-03 14:49:00|233.74|231.34|234.44|232.04|234.59|232.19|233.74|231.34|0
1651589350000|2022-05-03 14:49:10|234.3|231.9|234.59|232.19|234.59|232.19|233.74|231.34|0
1651589360000|2022-05-03 14:49:20|234.02|231.62|234.3|231.9|234.3|231.9|233.88|231.48|0
1651589370000|2022-05-03 14:49:30|234.59|232.19|234.02|231.62|234.59|232.19|234.02|231.62|0
1651589380000|2022-05-03 14:49:40|234.3|231.9|233.23|230.83|234.59|232.19|233.09|230.69|0
1651589390000|2022-05-03 14:49:50|235.05|232.65|234.48|232.08|235.05|232.65|234.48|232.08|0
1651589400000|2022-05-03 14:50:00|234.91|232.51|235.76|233.36|235.76|233.36|234.91|232.51|0
1651589410000|2022-05-03 14:50:10|235.69|233.29|234.91|232.51|235.69|233.29|234.91|232.51|0
1651589420000|2022-05-03 14:50:20|234.77|232.37|234.63|232.23|234.77|232.37|234.48|232.08|0
1651589430000|2022-05-03 14:50:30|234.7|232.3|234.77|232.37|234.91|232.51|234.63|232.23|0
1651589440000|2022-05-03 14:50:40|234.06|231.66|234.13|231.73|234.27|231.87|234.06|231.66|0
1651589450000|2022-05-03 14:50:50|234.63|232.23|234.2|231.8|234.77|232.37|234.2|231.8|0
1651589460000|2022-05-03 14:51:00|233.07|230.67|233.07|230.67|233.49|231.09|233.07|230.67|0
1651589470000|2022-05-03 14:51:10|233.21|230.81|233.07|230.67|233.21|230.81|232.93|230.53|0
1651589480000|2022-05-03 14:51:20|233.35|230.95|233.49|231.09|233.49|231.09|233.35|230.95|0
1651589490000|2022-05-03 14:51:30|233.21|230.81|233.07|230.67|233.21|230.81|232.64|230.24|0
1651589500000|2022-05-03 14:51:40|232.79|230.39|232.93|230.53|232.93|230.53|232.64|230.24|0
1651589510000|2022-05-03 14:51:50|232.79|230.39|232.64|230.24|232.79|230.39|232.5|230.1|0
1651589520000|2022-05-03 14:52:00|232.93|230.53|233.07|230.67|233.07|230.67|232.93|230.53|0
1651589530000|2022-05-03 14:52:10|232.93|230.53|232.64|230.24|232.93|230.53|232.64|230.24|0
1651589540000|2022-05-03 14:52:20|232.5|230.1|231.38|228.98|232.5|230.1|231.38|228.98|0
1651589550000|2022-05-03 14:52:30|231.94|229.54|232.64|230.24|232.64|230.24|231.94|229.54|0
1651589560000|2022-05-03 14:52:40|232.93|230.53|233.91|231.51|233.91|231.51|232.93|230.53|0
1651589570000|2022-05-03 14:52:50|233.49|231.09|232.93|230.53|233.49|231.09|232.93|230.53|0
1651589580000|2022-05-03 14:53:00|233.07|230.67|232.78|230.38|233.07|230.67|232.58|230.18|0
1651589590000|2022-05-03 14:53:10|232.36|229.96|232.08|229.68|232.36|229.96|231.52|229.12|0
1651589600000|2022-05-03 14:53:20|232.22|229.82|231.94|229.54|232.22|229.82|231.8|229.4|0
1651589610000|2022-05-03 14:53:30|231.66|229.26|231.66|229.26|231.94|229.54|231.66|229.26|0
1651589620000|2022-05-03 14:53:40|231.8|229.4|231.94|229.54|232.08|229.68|231.8|229.4|0
1651589630000|2022-05-03 14:53:50|231.66|229.26|231.94|229.54|231.94|229.54|231.66|229.26|0
1651589640000|2022-05-03 14:54:00|229.48|227.08|229.97|227.57|229.97|227.57|229.48|227.08|0
1651589650000|2022-05-03 14:54:10|230.95|228.55|230.53|228.13|230.95|228.55|230.39|227.99|0
1651589660000|2022-05-03 14:54:20|230.11|227.71|230.81|228.41|230.81|228.41|230.11|227.71|0
1651589670000|2022-05-03 14:54:30|230.95|228.55|231.8|229.4|231.8|229.4|230.95|228.55|0
1651589680000|2022-05-03 14:54:40|231.66|229.26|231.94|229.54|231.94|229.54|231.37|228.97|0
1651589690000|2022-05-03 14:54:50|231.8|229.4|231.23|228.83|231.8|229.4|231.23|228.83|0
1651589700000|2022-05-03 14:55:00|231.51|229.11|231.23|228.83|231.66|229.26|231.23|228.83|0
1651589710000|2022-05-03 14:55:10|231.92|229.52|230.91|228.51|231.92|229.52|230.91|228.51|0
1651589720000|2022-05-03 14:55:20|231.19|228.79|230.07|227.67|231.19|228.79|230.07|227.67|0
1651589730000|2022-05-03 14:55:30|230.49|228.09|230.18|227.78|230.77|228.37|230.18|227.78|0
1651589740000|2022-05-03 14:55:40|230.6|228.2|230.46|228.06|230.6|228.2|230.46|228.06|0
1651589750000|2022-05-03 14:55:50|230.18|227.78|230.18|227.78|230.32|227.92|230.18|227.78|0
1651589760000|2022-05-03 14:56:00|230.11|227.71|229.9|227.5|230.32|227.92|229.9|227.5|0
1651589770000|2022-05-03 14:56:10|229.47|227.07|229.61|227.21|230.04|227.64|229.47|227.07|0
1651589780000|2022-05-03 14:56:20|229.47|227.07|229.33|226.93|229.61|227.21|229.33|226.93|0
1651589790000|2022-05-03 14:56:30|228.99|226.59|229.05|226.65|229.05|226.65|228.99|226.59|0
1651589800000|2022-05-03 14:56:40|228.91|226.51|228.35|225.95|228.91|226.51|228.07|225.67|0
1651589810000|2022-05-03 14:56:50|228.21|225.81|228.35|225.95|228.35|225.95|228.21|225.81|0
1651589820000|2022-05-03 14:57:00|228.49|226.09|228.07|225.67|228.49|226.09|228.01|225.61|0
1651589830000|2022-05-03 14:57:10|228.21|225.81|227.65|225.25|228.21|225.81|227.65|225.25|0
1651589840000|2022-05-03 14:57:20|227.73|225.33|227.51|225.11|227.73|225.33|227.37|224.97|0
1651589850000|2022-05-03 14:57:30|227.79|225.39|228.21|225.81|228.21|225.81|227.79|225.39|0
1651589860000|2022-05-03 14:57:40|228.85|226.45|228.63|226.23|228.91|226.51|228.63|226.23|0
1651589870000|2022-05-03 14:57:50|228.77|226.37|229.33|226.93|229.33|226.93|228.77|226.37|0
1651589880000|2022-05-03 14:58:00|230.03|227.63|230.81|228.41|230.81|228.41|230.03|227.63|0
1651589890000|2022-05-03 14:58:10|230.32|227.92|230.03|227.63|230.46|228.06|230.03|227.63|0
1651589900000|2022-05-03 14:58:20|229.61|227.21|230.17|227.77|230.17|227.77|229.61|227.21|0
1651589910000|2022-05-03 14:58:30|230.32|227.92|230.32|227.92|230.74|228.34|230.32|227.92|0
1651589920000|2022-05-03 14:58:40|230.46|228.06|226.82|224.42|230.46|228.06|226.82|224.42|0
1651589930000|2022-05-03 14:58:50|227.65|225.25|227.93|225.53|228.07|225.67|227.65|225.25|0
1651589940000|2022-05-03 14:59:00|228.21|225.81|226.68|224.28|228.21|225.81|226.68|224.28|0
1651589950000|2022-05-03 14:59:10|226.96|224.56|226.82|224.42|226.96|224.56|226.68|224.28|0
1651589960000|2022-05-03 14:59:20|226.96|224.56|227.65|225.25|227.65|225.25|226.96|224.56|0
1651589970000|2022-05-03 14:59:30|227.37|224.97|227.65|225.25|227.65|225.25|226.95|224.55|0
1651589980000|2022-05-03 14:59:40|227.79|225.39|227.51|225.11|227.79|225.39|227.23|224.83|0
1651589990000|2022-05-03 14:59:50|227.93|225.53|228.21|225.81|228.35|225.95|227.93|225.53|0
1651590000000|2022-05-03 15:00:00|228.07|225.67|228.07|225.67|228.35|225.95|227.65|225.25|0
1651590010000|2022-05-03 15:00:10|227.93|225.53|228.28|225.88|228.28|225.88|227.51|225.11|0
1651590020000|2022-05-03 15:00:20|228.07|225.67|228.91|226.51|228.91|226.51|228.07|225.67|0
1651590030000|2022-05-03 15:00:30|229.19|226.79|229.19|226.79|229.47|227.07|229.05|226.65|0
1651590040000|2022-05-03 15:00:40|229.33|226.93|229.33|226.93|229.47|227.07|229.33|226.93|0
1651590050000|2022-05-03 15:00:50|229.47|227.07|229.33|226.93|229.47|227.07|229.05|226.65|0
1651590060000|2022-05-03 15:01:00|229.05|226.65|229.33|226.93|229.47|227.07|229.05|226.65|0
1651590070000|2022-05-03 15:01:10|229.75|227.35|230.17|227.77|230.17|227.77|229.47|227.07|0
1651590080000|2022-05-03 15:01:20|230.88|228.48|230.59|228.19|231.02|228.62|230.59|228.19|0
1651590090000|2022-05-03 15:01:30|230.74|228.34|229.75|227.35|230.74|228.34|229.75|227.35|0
1651590100000|2022-05-03 15:01:40|229.47|227.07|229.33|226.93|229.75|227.35|229.33|226.93|0
1651590110000|2022-05-03 15:01:50|229.19|226.79|227.51|225.11|229.19|226.79|227.51|225.11|0
1651590120000|2022-05-03 15:02:00|227.79|225.39|226.47|224.07|227.79|225.39|226.47|224.07|0
1651590130000|2022-05-03 15:02:10|226.26|223.86|226.26|223.86|226.67|224.27|226.26|223.86|0
1651590140000|2022-05-03 15:02:20|225.84|223.44|225.7|223.3|225.84|223.44|225.28|222.88|0
1651590150000|2022-05-03 15:02:30|225.98|223.58|226.81|224.41|226.81|224.41|225.98|223.58|0
1651590160000|2022-05-03 15:02:40|227.23|224.83|227.65|225.25|227.65|225.25|227.23|224.83|0
1651590170000|2022-05-03 15:02:50|227.23|224.83|226.26|223.86|227.23|224.83|226.26|223.86|0
1651590180000|2022-05-03 15:03:00|226.12|223.72|225.98|223.58|226.4|224|225.98|223.58|0
1651590190000|2022-05-03 15:03:10|225.84|223.44|225.77|223.37|226.12|223.72|225.77|223.37|0
1651590200000|2022-05-03 15:03:20|225.56|223.16|225.42|223.02|225.56|223.16|225.15|222.75|0
1651590210000|2022-05-03 15:03:30|225.56|223.16|226.05|223.65|226.12|223.72|225.56|223.16|0
1651590220000|2022-05-03 15:03:40|225.56|223.16|225.36|222.96|225.7|223.3|225.36|222.96|0
1651590230000|2022-05-03 15:03:50|225.56|223.16|225.01|222.61|225.56|223.16|225.01|222.61|0
1651590240000|2022-05-03 15:04:00|224.73|222.33|225.01|222.61|225.28|222.88|224.73|222.33|0
1651590250000|2022-05-03 15:04:10|225.14|222.74|224.87|222.47|225.56|223.16|224.87|222.47|0
1651590260000|2022-05-03 15:04:20|224.39|221.99|224.31|221.91|224.73|222.33|224.31|221.91|0
1651590270000|2022-05-03 15:04:30|224.18|221.78|223.35|220.95|224.18|221.78|223.35|220.95|0
1651590280000|2022-05-03 15:04:40|223.76|221.36|223.62|221.22|224.31|221.91|223.62|221.22|0
1651590290000|2022-05-03 15:04:50|223.9|221.5|223.62|221.22|223.9|221.5|223.62|221.22|0
1651590300000|2022-05-03 15:05:00|221.97|219.57|221.08|218.68|221.97|219.57|220.74|218.34|0
1651590310000|2022-05-03 15:05:10|221.56|219.16|221.83|219.43|221.83|219.43|221.56|219.16|0
1651590320000|2022-05-03 15:05:20|221.7|219.3|221.83|219.43|221.97|219.57|221.7|219.3|0
1651590330000|2022-05-03 15:05:30|222.25|219.85|222.8|220.4|222.8|220.4|222.25|219.85|0
1651590340000|2022-05-03 15:05:40|222.66|220.26|222.38|219.98|222.66|220.26|222.38|219.98|0
1651590350000|2022-05-03 15:05:50|222.59|220.19|222.52|220.12|222.59|220.19|222.38|219.98|0
1651590360000|2022-05-03 15:06:00|221.7|219.3|219.92|217.52|221.7|219.3|219.78|217.38|0
1651590370000|2022-05-03 15:06:10|221.28|218.88|220.32|217.92|222.81|220.41|220.32|217.92|0
1651590380000|2022-05-03 15:06:20|220.46|218.06|220.18|217.78|220.46|218.06|220.18|217.78|0
1651590390000|2022-05-03 15:06:30|219.91|217.51|219.36|216.96|219.91|217.51|219.3|216.9|0
1651590400000|2022-05-03 15:06:40|219.5|217.1|219.91|217.51|219.91|217.51|219.5|217.1|0
1651590410000|2022-05-03 15:06:50|220.05|217.65|219.77|217.37|220.18|217.78|219.77|217.37|0
1651590420000|2022-05-03 15:07:00|219.36|216.96|219.23|216.83|219.36|216.96|219.23|216.83|0
1651590430000|2022-05-03 15:07:10|219.36|216.96|217.86|215.46|219.36|216.96|217.86|215.46|0
1651590440000|2022-05-03 15:07:20|217.32|214.92|216.91|214.51|217.32|214.92|216.91|214.51|0
1651590450000|2022-05-03 15:07:30|216.64|214.24|216.64|214.24|216.64|214.24|216.64|214.24|0
1651590460000|2022-05-03 15:07:40|215.56|213.16|215.83|213.43|216.37|213.97|215.56|213.16|0
1651590470000|2022-05-03 15:07:50|215.69|213.29|216.37|213.97|216.37|213.97|215.69|213.29|0
1651590480000|2022-05-03 15:08:00|216.24|213.84|214.75|212.35|216.24|213.84|214.75|212.35|0
1651590490000|2022-05-03 15:08:10|214.48|212.08|214.21|211.81|214.75|212.35|214.21|211.81|0
1651590500000|2022-05-03 15:08:20|214.48|212.08|214.62|212.22|214.62|212.22|214.21|211.81|0
1651590510000|2022-05-03 15:08:30|214.48|212.08|214.35|211.95|214.48|212.08|214.35|211.95|0
1651590520000|2022-05-03 15:08:40|214.48|212.08|214.08|211.68|214.48|212.08|214.08|211.68|0
1651590530000|2022-05-03 15:08:50|213.94|211.54|214.08|211.68|214.08|211.68|213.67|211.27|0
1651590540000|2022-05-03 15:09:00|214.21|211.81|214.08|211.68|214.21|211.81|213.81|211.41|0
1651590550000|2022-05-03 15:09:10|213.81|211.41|213.94|211.54|213.94|211.54|213.54|211.14|0
1651590560000|2022-05-03 15:09:20|214.08|211.68|214.62|212.22|214.62|212.22|214.08|211.68|0
1651590570000|2022-05-03 15:09:30|214.75|212.35|214.69|212.29|214.75|212.35|214.21|211.81|0
1651590580000|2022-05-03 15:09:40|214.75|212.35|214.88|212.48|214.88|212.48|214.75|212.35|0
1651590590000|2022-05-03 15:09:50|214.82|212.42|214.75|212.35|214.82|212.42|214.48|212.08|0
1651590600000|2022-05-03 15:10:00|214.88|212.48|214.61|212.21|214.88|212.48|214.21|211.81|0
1651590610000|2022-05-03 15:10:10|216.1|213.7|216.1|213.7|216.23|213.83|216.1|213.7|0
1651590620000|2022-05-03 15:10:20|215.49|213.09|215.69|213.29|215.69|213.29|215.42|213.02|0
1651590630000|2022-05-03 15:10:30|215.42|213.02|215.29|212.89|215.42|213.02|215.29|212.89|0
1651590640000|2022-05-03 15:10:40|215.42|213.02|215.56|213.16|215.56|213.16|215.42|213.02|0
1651590650000|2022-05-03 15:10:50|216.1|213.7|216.64|214.24|216.64|214.24|216.1|213.7|0
1651590660000|2022-05-03 15:11:00|217.18|214.78|218.27|215.87|218.54|216.14|217.18|214.78|0
1651590670000|2022-05-03 15:11:10|218|215.6|217.86|215.46|218|215.6|217.86|215.46|0
1651590680000|2022-05-03 15:11:20|217.59|215.19|218|215.6|218|215.6|217.59|215.19|0
1651590690000|2022-05-03 15:11:30|217.93|215.53|217.18|214.78|217.93|215.53|217.04|214.64|0
1651590700000|2022-05-03 15:11:40|217.04|214.64|216.77|214.37|217.04|214.64|216.77|214.37|0
1651590710000|2022-05-03 15:11:50|217.38|214.98|218.63|216.23|218.63|216.23|217.38|214.98|0
1651590720000|2022-05-03 15:12:00|218.56|216.16|217.48|215.08|218.56|216.16|217.48|215.08|0
1651590730000|2022-05-03 15:12:10|217.61|215.21|217.48|215.08|217.75|215.35|217.48|215.08|0
1651590740000|2022-05-03 15:12:20|217.21|214.81|217.07|214.67|217.21|214.81|217.07|214.67|0
1651590750000|2022-05-03 15:12:30|217.21|214.81|217.61|215.21|217.61|215.21|217.21|214.81|0
1651590760000|2022-05-03 15:12:40|217.34|214.94|217.48|215.08|217.48|215.08|217.21|214.81|0
1651590770000|2022-05-03 15:12:50|217.61|215.21|218.16|215.76|218.16|215.76|217.61|215.21|0
1651590780000|2022-05-03 15:13:00|218.56|216.16|218.7|216.3|218.7|216.3|218.43|216.03|0
1651590790000|2022-05-03 15:13:10|218.16|215.76|218.43|216.03|218.43|216.03|218.16|215.76|0
1651590800000|2022-05-03 15:13:20|218.7|216.3|219.1|216.7|219.24|216.84|218.7|216.3|0
1651590810000|2022-05-03 15:13:30|219.24|216.84|219.38|216.98|219.92|217.52|219.24|216.84|0
1651590820000|2022-05-03 15:13:40|219.24|216.84|219.24|216.84|219.24|216.84|219.24|216.84|0
1651590830000|2022-05-03 15:13:50|219.72|217.32|219.65|217.25|219.78|217.38|219.65|217.25|0
1651590840000|2022-05-03 15:14:00|219.24|216.84|219.58|217.18|219.58|217.18|219.24|216.84|0
1651590850000|2022-05-03 15:14:10|219.78|217.38|218.83|216.43|219.78|217.38|218.83|216.43|0
1651590860000|2022-05-03 15:14:20|218.97|216.57|218.15|215.75|218.97|216.57|218.15|215.75|0
1651590870000|2022-05-03 15:14:30|218.29|215.89|218.36|215.96|218.36|215.96|218.09|215.69|0
1651590880000|2022-05-03 15:14:40|218.29|215.89|217.75|215.35|218.29|215.89|217.75|215.35|0
1651590890000|2022-05-03 15:14:50|216.94|214.54|215.99|213.59|216.94|214.54|215.99|213.59|0
1651590900000|2022-05-03 15:15:00|214.92|212.52|213.45|211.05|214.92|212.52|213.45|211.05|0
1651590910000|2022-05-03 15:15:10|213.31|210.91|213.85|211.45|213.85|211.45|213.31|210.91|0
1651590920000|2022-05-03 15:15:20|214.52|212.12|214.38|211.98|214.52|212.12|214.38|211.98|0
1651590930000|2022-05-03 15:15:30|214.25|211.85|214.78|212.38|214.78|212.38|214.25|211.85|0
1651590940000|2022-05-03 15:15:40|215.05|212.65|214.85|212.45|215.05|212.65|214.65|212.25|0
1651590950000|2022-05-03 15:15:50|215.32|212.92|214.65|212.25|215.32|212.92|214.65|212.25|0
1651590960000|2022-05-03 15:16:00|214.59|212.19|214.65|212.25|215.05|212.65|214.59|212.19|0
1651590970000|2022-05-03 15:16:10|214.59|212.19|214.11|211.71|214.59|212.19|213.98|211.58|0
1651590980000|2022-05-03 15:16:20|214.78|212.38|215.32|212.92|215.32|212.92|214.78|212.38|0
1651590990000|2022-05-03 15:16:30|215.72|213.32|214.52|212.12|215.72|213.32|214.52|212.12|0
1651591000000|2022-05-03 15:16:40|214.85|212.45|215.32|212.92|215.45|213.05|214.85|212.45|0
1651591010000|2022-05-03 15:16:50|215.45|213.05|215.99|213.59|215.99|213.59|215.45|213.05|0
1651591020000|2022-05-03 15:17:00|216.4|214|216.13|213.73|216.4|214|216.13|213.73|0
1651591030000|2022-05-03 15:17:10|216.4|214|218.42|216.02|218.42|216.02|216.4|214|0
1651591040000|2022-05-03 15:17:20|219.64|217.24|218.83|216.43|219.64|217.24|218.83|216.43|0
1651591050000|2022-05-03 15:17:30|218.97|216.57|218.69|216.29|219.1|216.7|218.69|216.29|0
1651591060000|2022-05-03 15:17:40|218.56|216.16|217.47|215.07|218.56|216.16|217.47|215.07|0
1651591070000|2022-05-03 15:17:50|216.93|214.53|217.34|214.94|217.47|215.07|216.93|214.53|0
1651591080000|2022-05-03 15:18:00|216.8|214.4|217.74|215.34|217.74|215.34|216.8|214.4|0
1651591090000|2022-05-03 15:18:10|217.2|214.8|217.34|214.94|217.47|215.07|217.2|214.8|0
1651591100000|2022-05-03 15:18:20|216.8|214.4|215.59|213.19|216.8|214.4|215.59|213.19|0
1651591110000|2022-05-03 15:18:30|215.45|213.05|214.99|212.59|215.45|213.05|214.99|212.59|0
1651591120000|2022-05-03 15:18:40|215.18|212.78|215.32|212.92|215.45|213.05|215.18|212.78|0
1651591130000|2022-05-03 15:18:50|215.05|212.65|215.32|212.92|215.32|212.92|215.05|212.65|0
1651591140000|2022-05-03 15:19:00|215.05|212.65|215.93|213.53|215.93|213.53|215.05|212.65|0
1651591150000|2022-05-03 15:19:10|215.86|213.46|216.53|214.13|216.53|214.13|215.86|213.46|0
1651591160000|2022-05-03 15:19:20|216.66|214.26|216.93|214.53|217.07|214.67|216.66|214.26|0
1651591170000|2022-05-03 15:19:30|216.26|213.86|216.8|214.4|216.8|214.4|216.26|213.86|0
1651591180000|2022-05-03 15:19:40|216.12|213.72|216.53|214.13|216.66|214.26|216.12|213.72|0
1651591190000|2022-05-03 15:19:50|215.72|213.32|215.85|213.45|215.85|213.45|215.72|213.32|0
1651591200000|2022-05-03 15:20:00|215.72|213.32|215.72|213.32|215.72|213.32|215.66|213.26|0
1651591210000|2022-05-03 15:20:10|215.18|212.78|214.11|211.71|215.18|212.78|214.11|211.71|0
1651591220000|2022-05-03 15:20:20|213.84|211.44|213.31|210.91|213.84|211.44|213.31|210.91|0
1651591230000|2022-05-03 15:20:30|213.44|211.04|213.84|211.44|213.98|211.58|213.44|211.04|0
1651591240000|2022-05-03 15:20:40|213.44|211.04|213.31|210.91|213.58|211.18|213.31|210.91|0
1651591250000|2022-05-03 15:20:50|213.84|211.44|213.98|211.58|213.98|211.58|213.58|211.18|0
1651591260000|2022-05-03 15:21:00|213.84|211.44|213.84|211.44|214.11|211.71|213.44|211.04|0
1651591270000|2022-05-03 15:21:10|214.24|211.84|213.98|211.58|214.24|211.84|213.98|211.58|0
1651591280000|2022-05-03 15:21:20|213.44|211.04|213.84|211.44|213.84|211.44|213.44|211.04|0
1651591290000|2022-05-03 15:21:30|213.98|211.58|214.51|212.11|214.51|212.11|213.71|211.31|0
1651591300000|2022-05-03 15:21:40|214.38|211.98|213.98|211.58|214.38|211.98|213.98|211.58|0
1651591310000|2022-05-03 15:21:50|214.11|211.71|213.98|211.58|214.11|211.71|213.98|211.58|0
1651591320000|2022-05-03 15:22:00|213.71|211.31|213.17|210.77|213.71|211.31|213.17|210.77|0
1651591330000|2022-05-03 15:22:10|213.51|211.11|213.04|210.64|213.57|211.17|213.04|210.64|0
1651591340000|2022-05-03 15:22:20|212.77|210.37|213.17|210.77|213.17|210.77|212.77|210.37|0
1651591350000|2022-05-03 15:22:30|213.31|210.91|213.97|211.57|213.97|211.57|213.31|210.91|0
1651591360000|2022-05-03 15:22:40|214.11|211.71|213.97|211.57|214.51|212.11|213.97|211.57|0
1651591370000|2022-05-03 15:22:50|214.11|211.71|213.71|211.31|214.11|211.71|213.44|211.04|0
1651591380000|2022-05-03 15:23:00|214.24|211.84|213.84|211.44|214.24|211.84|213.57|211.17|0
1651591390000|2022-05-03 15:23:10|213.71|211.31|213.57|211.17|213.84|211.44|213.57|211.17|0
1651591400000|2022-05-03 15:23:20|213.44|211.04|213.57|211.17|213.97|211.57|213.44|211.04|0
1651591410000|2022-05-03 15:23:30|213.44|211.04|213.04|210.64|213.44|211.04|213.04|210.64|0
1651591420000|2022-05-03 15:23:40|212.91|210.51|213.31|210.91|213.44|211.04|212.91|210.51|0
1651591430000|2022-05-03 15:23:50|213.04|210.64|213.17|210.77|213.17|210.77|212.77|210.37|0
1651591440000|2022-05-03 15:24:00|213.31|210.91|212.91|210.51|213.31|210.91|212.91|210.51|0
1651591450000|2022-05-03 15:24:10|212.77|210.37|213.17|210.77|213.17|210.77|212.77|210.37|0
1651591460000|2022-05-03 15:24:20|213.31|210.91|213.04|210.64|213.44|211.04|213.04|210.64|0
1651591470000|2022-05-03 15:24:30|212.77|210.37|212.11|209.71|212.77|210.37|212.11|209.71|0
1651591480000|2022-05-03 15:24:40|211.97|209.57|211.71|209.31|211.97|209.57|211.71|209.31|0
1651591490000|2022-05-03 15:24:50|211.44|209.04|211.57|209.17|211.84|209.44|211.44|209.04|0
1651591500000|2022-05-03 15:25:00|212.04|209.64|211.71|209.31|212.04|209.64|211.71|209.31|0
1651591510000|2022-05-03 15:25:10|211.97|209.57|211.84|209.44|211.97|209.57|211.71|209.31|0
1651591520000|2022-05-03 15:25:20|211.71|209.31|211.04|208.64|211.71|209.31|211.04|208.64|0
1651591530000|2022-05-03 15:25:30|211.18|208.78|212.11|209.71|212.11|209.71|211.18|208.78|0
1651591540000|2022-05-03 15:25:40|212.37|209.97|211.71|209.31|212.37|209.97|211.71|209.31|0
1651591550000|2022-05-03 15:25:50|211.57|209.17|212.04|209.64|212.04|209.64|211.44|209.04|0
1651591560000|2022-05-03 15:26:00|212.37|209.97|212.37|209.97|212.37|209.97|212.24|209.84|0
1651591570000|2022-05-03 15:26:10|211.97|209.57|212.37|209.97|212.5|210.1|211.97|209.57|0
1651591580000|2022-05-03 15:26:20|211.84|209.44|212.24|209.84|212.24|209.84|211.84|209.44|0
1651591590000|2022-05-03 15:26:30|211.97|209.57|211.84|209.44|211.97|209.57|211.78|209.38|0
1651591600000|2022-05-03 15:26:40|212.24|209.84|211.84|209.44|212.24|209.84|211.84|209.44|0
1651591610000|2022-05-03 15:26:50|212.1|209.7|212.1|209.7|212.1|209.7|211.97|209.57|0
1651591620000|2022-05-03 15:27:00|212.9|210.5|213.84|211.44|213.84|211.44|212.64|210.24|0
1651591630000|2022-05-03 15:27:10|213.7|211.3|213.57|211.17|213.97|211.57|213.57|211.17|0
1651591640000|2022-05-03 15:27:20|213.7|211.3|213.3|210.9|213.7|211.3|213.3|210.9|0
1651591650000|2022-05-03 15:27:30|213.04|210.64|213.44|211.04|213.44|211.04|212.9|210.5|0
1651591660000|2022-05-03 15:27:40|213.3|210.9|213.3|210.9|213.3|210.9|213.3|210.9|0
1651591670000|2022-05-03 15:27:50|213.44|211.04|213.57|211.17|213.57|211.17|213.44|211.04|0
1651591680000|2022-05-03 15:28:00|213.44|211.04|213.7|211.3|213.7|211.3|213.3|210.9|0
1651591690000|2022-05-03 15:28:10|213.84|211.44|213.91|211.51|214.1|211.7|213.84|211.44|0
1651591700000|2022-05-03 15:28:20|213.3|210.9|213.84|211.44|213.84|211.44|213.3|210.9|0
1651591710000|2022-05-03 15:28:30|214.37|211.97|214.64|212.24|214.91|212.51|214.37|211.97|0
1651591720000|2022-05-03 15:28:40|213.97|211.57|213.84|211.44|213.97|211.57|213.7|211.3|0
1651591730000|2022-05-03 15:28:50|213.97|211.57|213.97|211.57|213.97|211.57|213.97|211.57|0
1651591740000|2022-05-03 15:29:00|213.7|211.3|214.1|211.7|214.1|211.7|213.7|211.3|0
1651591750000|2022-05-03 15:29:10|214.37|211.97|214.24|211.84|214.37|211.97|214.17|211.77|0
1651591760000|2022-05-03 15:29:20|214.37|211.97|214.5|212.1|214.64|212.24|214.24|211.84|0
1651591770000|2022-05-03 15:29:30|214.64|212.24|214.64|212.24|214.64|212.24|214.5|212.1|0
1651591780000|2022-05-03 15:29:40|214.77|212.37|214.37|211.97|214.77|212.37|214.37|211.97|0
1651591790000|2022-05-03 15:29:50|214.1|211.7|213.97|211.57|214.24|211.84|213.97|211.57|0
1651591800000|2022-05-03 15:30:00|213.03|210.63|213.03|210.63|213.43|211.03|213.03|210.63|0
1651591810000|2022-05-03 15:30:10|212.77|210.37|212.77|210.37|212.77|210.37|212.5|210.1|0
1651591820000|2022-05-03 15:30:20|212.37|209.97|212.77|210.37|212.77|210.37|212.37|209.97|0
1651591830000|2022-05-03 15:30:30|213.43|211.03|213.03|210.63|213.43|211.03|213.03|210.63|0
1651591840000|2022-05-03 15:30:40|212.77|210.37|212.63|210.23|212.77|210.37|212.63|210.23|0
1651591850000|2022-05-03 15:30:50|212.5|210.1|212.1|209.7|212.5|210.1|212.1|209.7|0
1651591860000|2022-05-03 15:31:00|212.57|210.17|212.37|209.97|212.57|210.17|212.23|209.83|0
1651591870000|2022-05-03 15:31:10|212.23|209.83|212.1|209.7|212.37|209.97|212.1|209.7|0
1651591880000|2022-05-03 15:31:20|211.97|209.57|212.9|210.5|213.3|210.9|211.97|209.57|0
1651591890000|2022-05-03 15:31:30|212.37|209.97|212.23|209.83|212.63|210.23|212.23|209.83|0
1651591900000|2022-05-03 15:31:40|211.97|209.57|211.7|209.3|211.97|209.57|211.57|209.17|0
1651591910000|2022-05-03 15:31:50|212.5|210.1|212.77|210.37|212.77|210.37|212.5|210.1|0
1651591920000|2022-05-03 15:32:00|212.37|209.97|212.23|209.83|212.37|209.97|212.1|209.7|0
1651591930000|2022-05-03 15:32:10|212.1|209.7|212.63|210.23|212.63|210.23|212.1|209.7|0
1651591940000|2022-05-03 15:32:20|212.37|209.97|212.23|209.83|212.5|210.1|212.23|209.83|0
1651591950000|2022-05-03 15:32:30|211.97|209.57|211.97|209.57|211.97|209.57|211.7|209.3|0
1651591960000|2022-05-03 15:32:40|211.57|209.17|211.3|208.9|211.57|209.17|211.3|208.9|0
1651591970000|2022-05-03 15:32:50|211.44|209.04|211.5|209.1|211.5|209.1|211.44|209.04|0
1651591980000|2022-05-03 15:33:00|211.04|208.64|210.77|208.37|211.04|208.64|210.77|208.37|0
1651591990000|2022-05-03 15:33:10|210.24|207.84|210.77|208.37|210.77|208.37|210.24|207.84|0
1651592000000|2022-05-03 15:33:20|210.71|208.31|210.77|208.37|210.77|208.37|210.51|208.11|0
1651592010000|2022-05-03 15:33:30|210.51|208.11|210.11|207.71|210.51|208.11|210.11|207.71|0
1651592020000|2022-05-03 15:33:40|209.19|206.79|209.06|206.66|209.19|206.79|209.06|206.66|0
1651592030000|2022-05-03 15:33:50|209.19|206.79|209.19|206.79|209.19|206.79|209.06|206.66|0
1651592040000|2022-05-03 15:34:00|209.06|206.66|208.92|206.52|209.19|206.79|208.92|206.52|0
1651592050000|2022-05-03 15:34:10|209.06|206.66|209.06|206.66|209.06|206.66|208.92|206.52|0
1651592060000|2022-05-03 15:34:20|209.19|206.79|209.05|206.65|209.19|206.79|209.05|206.65|0
1651592070000|2022-05-03 15:34:30|209.32|206.92|209.45|207.05|209.45|207.05|209.19|206.79|0
1651592080000|2022-05-03 15:34:40|209.58|207.18|209.71|207.31|209.71|207.31|209.58|207.18|0
1651592090000|2022-05-03 15:34:50|209.85|207.45|210.11|207.71|210.11|207.71|209.85|207.45|0
1651592100000|2022-05-03 15:35:00|209.91|207.51|211.04|208.64|211.04|208.64|209.91|207.51|0
1651592110000|2022-05-03 15:35:10|211.57|209.17|213.16|210.76|213.16|210.76|211.57|209.17|0
1651592120000|2022-05-03 15:35:20|212.5|210.1|212.5|210.1|212.5|210.1|212.36|209.96|0
1651592130000|2022-05-03 15:35:30|212.36|209.96|212.5|210.1|212.76|210.36|212.36|209.96|0
1651592140000|2022-05-03 15:35:40|212.9|210.5|212.63|210.23|212.9|210.5|212.63|210.23|0
1651592150000|2022-05-03 15:35:50|212.76|210.36|213.3|210.9|213.3|210.9|212.76|210.36|0
1651592160000|2022-05-03 15:36:00|212.9|210.5|213.16|210.76|213.16|210.76|212.76|210.36|0
1651592170000|2022-05-03 15:36:10|213.03|210.63|213.03|210.63|213.03|210.63|212.9|210.5|0
1651592180000|2022-05-03 15:36:20|213.16|210.76|212.36|209.96|213.16|210.76|212.36|209.96|0
1651592190000|2022-05-03 15:36:30|212.23|209.83|212.36|209.96|212.36|209.96|212.23|209.83|0
1651592200000|2022-05-03 15:36:40|212.5|210.1|213.03|210.63|213.03|210.63|212.5|210.1|0
1651592210000|2022-05-03 15:36:50|213.16|210.76|212.63|210.23|213.16|210.76|212.63|210.23|0
1651592220000|2022-05-03 15:37:00|212.89|210.49|213.29|210.89|213.43|211.03|212.89|210.49|0
1651592230000|2022-05-03 15:37:10|213.16|210.76|213.83|211.43|213.83|211.43|213.16|210.76|0
1651592240000|2022-05-03 15:37:20|213.56|211.16|213.56|211.16|213.56|211.16|213.16|210.76|0
1651592250000|2022-05-03 15:37:30|213.43|211.03|213.56|211.16|213.56|211.16|213.43|211.03|0
1651592260000|2022-05-03 15:37:40|213.43|211.03|213.83|211.43|213.83|211.43|213.43|211.03|0
1651592270000|2022-05-03 15:37:50|213.69|211.29|213.29|210.89|213.69|211.29|213.29|210.89|0
1651592280000|2022-05-03 15:38:00|214.1|211.7|214.36|211.96|214.77|212.37|214.1|211.7|0
1651592290000|2022-05-03 15:38:10|214.63|212.23|214.36|211.96|214.76|212.36|214.36|211.96|0
1651592300000|2022-05-03 15:38:20|214.63|212.23|214.63|212.23|214.63|212.23|214.1|211.7|0
1651592310000|2022-05-03 15:38:30|214.76|212.36|214.76|212.36|214.76|212.36|214.63|212.23|0
1651592320000|2022-05-03 15:38:40|214.63|212.23|214.76|212.36|214.76|212.36|214.63|212.23|0
1651592330000|2022-05-03 15:38:50|214.9|212.5|214.97|212.57|215.03|212.63|214.9|212.5|0
1651592340000|2022-05-03 15:39:00|215.3|212.9|215.84|213.44|215.97|213.57|215.3|212.9|0
1651592350000|2022-05-03 15:39:10|216.24|213.84|215.57|213.17|216.24|213.84|215.57|213.17|0
1651592360000|2022-05-03 15:39:20|215.44|213.04|215.84|213.44|215.84|213.44|215.44|213.04|0
1651592370000|2022-05-03 15:39:30|215.7|213.3|215.57|213.17|215.7|213.3|215.57|213.17|0
1651592380000|2022-05-03 15:39:40|215.7|213.3|215.84|213.44|215.84|213.44|215.43|213.03|0
1651592390000|2022-05-03 15:39:50|215.77|213.37|215.57|213.17|215.77|213.37|215.5|213.1|0
1651592400000|2022-05-03 15:40:00|215.3|212.9|214.63|212.23|215.3|212.9|214.5|212.1|0
1651592410000|2022-05-03 15:40:10|214.23|211.83|214.09|211.69|214.23|211.83|214.09|211.69|0
1651592420000|2022-05-03 15:40:20|214.03|211.63|214.5|212.1|214.5|212.1|213.83|211.43|0
1651592430000|2022-05-03 15:40:30|214.63|212.23|214.49|212.09|214.63|212.23|214.49|212.09|0
1651592440000|2022-05-03 15:40:40|214.23|211.83|214.09|211.69|214.23|211.83|214.09|211.69|0
1651592450000|2022-05-03 15:40:50|214.23|211.83|214.49|212.09|214.49|212.09|214.23|211.83|0
1651592460000|2022-05-03 15:41:00|214.76|212.36|214.36|211.96|214.76|212.36|214.36|211.96|0
1651592470000|2022-05-03 15:41:10|214.63|212.23|214.16|211.76|214.63|212.23|214.09|211.69|0
1651592480000|2022-05-03 15:41:20|213.96|211.56|214.09|211.69|214.09|211.69|213.96|211.56|0
1651592490000|2022-05-03 15:41:30|214.49|212.09|215.03|212.63|215.03|212.63|214.49|212.09|0
1651592500000|2022-05-03 15:41:40|214.9|212.5|214.36|211.96|214.9|212.5|214.36|211.96|0
1651592510000|2022-05-03 15:41:50|214.09|211.69|213.96|211.56|214.09|211.69|213.96|211.56|0
1651592520000|2022-05-03 15:42:00|213.82|211.42|213.29|210.89|213.82|211.42|213.29|210.89|0
1651592530000|2022-05-03 15:42:10|213.16|210.76|213.42|211.02|213.42|211.02|213.02|210.62|0
1651592540000|2022-05-03 15:42:20|213.56|211.16|213.29|210.89|213.56|211.16|213.16|210.76|0
1651592550000|2022-05-03 15:42:30|213.16|210.76|212.49|210.09|213.16|210.76|212.49|210.09|0
1651592560000|2022-05-03 15:42:40|212.76|210.36|212.76|210.36|212.76|210.36|212.76|210.36|0
1651592570000|2022-05-03 15:42:50|212.89|210.49|212.76|210.36|212.89|210.49|212.76|210.36|0
1651592580000|2022-05-03 15:43:00|212.22|209.82|211.96|209.56|212.22|209.82|211.56|209.16|0
1651592590000|2022-05-03 15:43:10|212.62|210.22|212.76|210.36|212.76|210.36|212.62|210.22|0
1651592600000|2022-05-03 15:43:20|212.89|210.49|213.02|210.62|213.02|210.62|212.89|210.49|0
1651592610000|2022-05-03 15:43:30|212.89|210.49|212.62|210.22|212.89|210.49|212.62|210.22|0
1651592620000|2022-05-03 15:43:40|213.82|211.42|213.42|211.02|213.82|211.42|213.42|211.02|0
1651592630000|2022-05-03 15:43:50|213.56|211.16|213.29|210.89|213.56|211.16|213.29|210.89|0
1651592640000|2022-05-03 15:44:00|213.02|210.62|213.02|210.62|213.16|210.76|213.02|210.62|0
1651592650000|2022-05-03 15:44:10|212.76|210.36|212.89|210.49|212.89|210.49|212.62|210.22|0
1651592660000|2022-05-03 15:44:20|213.29|210.89|214.36|211.96|214.36|211.96|213.29|210.89|0
1651592670000|2022-05-03 15:44:30|214.63|212.23|214.22|211.82|214.89|212.49|214.22|211.82|0
1651592680000|2022-05-03 15:44:40|214.09|211.69|214.36|211.96|214.36|211.96|213.96|211.56|0
1651592690000|2022-05-03 15:44:50|214.63|212.23|214.89|212.49|214.89|212.49|214.63|212.23|0
1651592700000|2022-05-03 15:45:00|215.03|212.63|214.63|212.23|215.03|212.63|214.56|212.16|0
1651592710000|2022-05-03 15:45:10|214.36|211.96|214.89|212.49|214.89|212.49|214.36|211.96|0
1651592720000|2022-05-03 15:45:20|214.83|212.43|214.96|212.56|215.03|212.63|214.83|212.43|0
1651592730000|2022-05-03 15:45:30|215.7|213.3|216.24|213.84|216.24|213.84|215.7|213.3|0
1651592740000|2022-05-03 15:45:40|216.37|213.97|216.51|214.11|216.51|214.11|216.24|213.84|0
1651592750000|2022-05-03 15:45:50|216.24|213.84|216.1|213.7|216.37|213.97|216.1|213.7|0
1651592760000|2022-05-03 15:46:00|216.24|213.84|217.45|215.05|217.45|215.05|216.24|213.84|0
1651592770000|2022-05-03 15:46:10|217.18|214.78|217.45|215.05|217.45|215.05|217.18|214.78|0
1651592780000|2022-05-03 15:46:20|217.18|214.78|216.51|214.11|217.32|214.92|216.51|214.11|0
1651592790000|2022-05-03 15:46:30|216.24|213.84|216.64|214.24|216.64|214.24|216.1|213.7|0
1651592800000|2022-05-03 15:46:40|216.78|214.38|217.04|214.64|217.04|214.64|216.51|214.11|0
1651592810000|2022-05-03 15:46:50|216.51|214.11|216.77|214.37|216.77|214.37|216.51|214.11|0
1651592820000|2022-05-03 15:47:00|216.64|214.24|216.51|214.11|216.64|214.24|216.37|213.97|0
1651592830000|2022-05-03 15:47:10|216.64|214.24|215.83|213.43|216.64|214.24|215.83|213.43|0
1651592840000|2022-05-03 15:47:20|215.7|213.3|216.1|213.7|216.1|213.7|215.7|213.3|0
1651592850000|2022-05-03 15:47:30|215.97|213.57|215.83|213.43|215.97|213.57|215.83|213.43|0
1651592860000|2022-05-03 15:47:40|215.7|213.3|215.83|213.43|215.83|213.43|215.56|213.16|0
1651592870000|2022-05-03 15:47:50|215.97|213.57|215.97|213.57|215.97|213.57|215.83|213.43|0
1651592880000|2022-05-03 15:48:00|215.83|213.43|215.43|213.03|215.83|213.43|215.43|213.03|0
1651592890000|2022-05-03 15:48:10|215.29|212.89|215.97|213.57|215.97|213.57|215.29|212.89|0
1651592900000|2022-05-03 15:48:20|215.83|213.43|215.7|213.3|215.83|213.43|215.7|213.3|0
1651592910000|2022-05-03 15:48:30|215.77|213.37|215.83|213.43|215.83|213.43|215.56|213.16|0
1651592920000|2022-05-03 15:48:40|216.1|213.7|215.83|213.43|216.1|213.7|215.83|213.43|0
1651592930000|2022-05-03 15:48:50|215.96|213.56|216.23|213.83|216.23|213.83|215.96|213.56|0
1651592940000|2022-05-03 15:49:00|215.77|213.37|215.29|212.89|215.77|213.37|215.29|212.89|0
1651592950000|2022-05-03 15:49:10|215.43|213.03|215.16|212.76|215.56|213.16|215.16|212.76|0
1651592960000|2022-05-03 15:49:20|215.02|212.62|215.43|213.03|215.43|213.03|214.89|212.49|0
1651592970000|2022-05-03 15:49:30|215.7|213.3|215.96|213.56|216.1|213.7|215.7|213.3|0
1651592980000|2022-05-03 15:49:40|216.1|213.7|215.7|213.3|216.1|213.7|215.7|213.3|0
1651592990000|2022-05-03 15:49:50|215.56|213.16|215.29|212.89|215.56|213.16|215.29|212.89|0
1651593000000|2022-05-03 15:50:00|215.16|212.76|215.29|212.89|215.29|212.89|215.02|212.62|0
1651593010000|2022-05-03 15:50:10|215.56|213.16|215.83|213.43|215.83|213.43|215.56|213.16|0
1651593020000|2022-05-03 15:50:20|216.1|213.7|215.69|213.29|216.23|213.83|215.69|213.29|0
1651593030000|2022-05-03 15:50:30|215.56|213.16|215.83|213.43|215.83|213.43|215.56|213.16|0
1651593040000|2022-05-03 15:50:40|216.23|213.83|216.77|214.37|216.77|214.37|215.83|213.43|0
1651593050000|2022-05-03 15:50:50|216.98|214.58|216.64|214.24|216.98|214.58|216.64|214.24|0
1651593060000|2022-05-03 15:51:00|216.91|214.51|216.91|214.51|217.18|214.78|216.91|214.51|0
1651593070000|2022-05-03 15:51:10|216.77|214.37|216.77|214.37|216.91|214.51|216.64|214.24|0
1651593080000|2022-05-03 15:51:20|216.64|214.24|216.23|213.83|216.64|214.24|216.23|213.83|0
1651593090000|2022-05-03 15:51:30|216.37|213.97|216.37|213.97|216.5|214.1|216.37|213.97|0
1651593100000|2022-05-03 15:51:40|216.5|214.1|216.71|214.31|216.71|214.31|216.5|214.1|0
1651593110000|2022-05-03 15:51:50|216.64|214.24|216.37|213.97|216.64|214.24|216.23|213.83|0
1651593120000|2022-05-03 15:52:00|215.96|213.56|216.1|213.7|216.37|213.97|215.96|213.56|0
1651593130000|2022-05-03 15:52:10|216.17|213.77|215.56|213.16|216.17|213.77|215.56|213.16|0
1651593140000|2022-05-03 15:52:20|215.36|212.96|215.42|213.02|215.42|213.02|215.16|212.76|0
1651593150000|2022-05-03 15:52:30|215.83|213.43|215.69|213.29|215.96|213.56|215.69|213.29|0
1651593160000|2022-05-03 15:52:40|215.29|212.89|214.75|212.35|215.29|212.89|214.75|212.35|0
1651593170000|2022-05-03 15:52:50|215.02|212.62|215.96|213.56|215.96|213.56|215.02|212.62|0
1651593180000|2022-05-03 15:53:00|215.69|213.29|216.44|214.04|216.44|214.04|215.69|213.29|0
1651593190000|2022-05-03 15:53:10|216.63|214.23|216.5|214.1|216.77|214.37|216.37|213.97|0
1651593200000|2022-05-03 15:53:20|216.3|213.9|216.23|213.83|216.3|213.9|216.1|213.7|0
1651593210000|2022-05-03 15:53:30|215.96|213.56|216.63|214.23|216.63|214.23|215.96|213.56|0
1651593220000|2022-05-03 15:53:40|216.5|214.1|215.29|212.89|216.5|214.1|215.15|212.75|0
1651593230000|2022-05-03 15:53:50|215.02|212.62|215.22|212.82|215.22|212.82|215.02|212.62|0
1651593240000|2022-05-03 15:54:00|215.29|212.89|214.75|212.35|215.42|213.02|214.75|212.35|0
1651593250000|2022-05-03 15:54:10|214.62|212.22|214.75|212.35|214.75|212.35|214.62|212.22|0
1651593260000|2022-05-03 15:54:20|214.48|212.08|214.22|211.82|214.62|212.22|214.22|211.82|0
1651593270000|2022-05-03 15:54:30|214.35|211.95|214.69|212.29|214.69|212.29|214.22|211.82|0
1651593280000|2022-05-03 15:54:40|214.89|212.49|215.02|212.62|215.02|212.62|214.69|212.29|0
1651593290000|2022-05-03 15:54:50|215.15|212.75|215.42|213.02|215.42|213.02|215.09|212.69|0
1651593300000|2022-05-03 15:55:00|215.49|213.09|215.96|213.56|216.09|213.69|215.49|213.09|0
1651593310000|2022-05-03 15:55:10|215.83|213.43|214.88|212.48|215.83|213.43|214.88|212.48|0
1651593320000|2022-05-03 15:55:20|214.82|212.42|214.75|212.35|214.82|212.42|214.62|212.22|0
1651593330000|2022-05-03 15:55:30|214.62|212.22|214.08|211.68|214.62|212.22|214.08|211.68|0
1651593340000|2022-05-03 15:55:40|214.21|211.81|214.35|211.95|214.35|211.95|213.95|211.55|0
1651593350000|2022-05-03 15:55:50|214.62|212.22|214.82|212.42|214.88|212.48|214.62|212.22|0
1651593360000|2022-05-03 15:56:00|214.75|212.35|215.29|212.89|215.29|212.89|214.75|212.35|0
1651593370000|2022-05-03 15:56:10|215.56|213.16|215.56|213.16|215.96|213.56|215.56|213.16|0
1651593380000|2022-05-03 15:56:20|215.29|212.89|215.15|212.75|215.29|212.89|215.15|212.75|0
1651593390000|2022-05-03 15:56:30|215.02|212.62|215.02|212.62|215.15|212.75|215.02|212.62|0
1651593400000|2022-05-03 15:56:40|214.75|212.35|215.29|212.89|215.42|213.02|214.75|212.35|0
1651593410000|2022-05-03 15:56:50|215.02|212.62|215.55|213.15|215.82|213.42|215.02|212.62|0
1651593420000|2022-05-03 15:57:00|215.82|213.42|216.63|214.23|216.63|214.23|215.82|213.42|0
1651593430000|2022-05-03 15:57:10|216.5|214.1|215.69|213.29|216.5|214.1|215.69|213.29|0
1651593440000|2022-05-03 15:57:20|215.42|213.02|215.02|212.62|215.42|213.02|214.88|212.48|0
1651593450000|2022-05-03 15:57:30|214.68|212.28|214.42|212.02|214.68|212.28|214.42|212.02|0
1651593460000|2022-05-03 15:57:40|215.29|212.89|215.29|212.89|215.29|212.89|215.02|212.62|0
1651593470000|2022-05-03 15:57:50|215.02|212.62|214.61|212.21|215.02|212.62|214.61|212.21|0
1651593480000|2022-05-03 15:58:00|215.02|212.62|214.48|212.08|215.02|212.62|214.48|212.08|0
1651593490000|2022-05-03 15:58:10|214.61|212.21|213.81|211.41|214.61|212.21|213.81|211.41|0
1651593500000|2022-05-03 15:58:20|214.08|211.68|214.21|211.81|214.21|211.81|214.08|211.68|0
1651593510000|2022-05-03 15:58:30|214.35|211.95|214.48|212.08|214.48|212.08|214.15|211.75|0
1651593520000|2022-05-03 15:58:40|214.35|211.95|214.88|212.48|214.88|212.48|214.35|211.95|0
1651593530000|2022-05-03 15:58:50|214.48|212.08|214.88|212.48|215.02|212.62|214.48|212.08|0
1651593540000|2022-05-03 15:59:00|214.35|211.95|214.21|211.81|214.35|211.95|214.21|211.81|0
1651593550000|2022-05-03 15:59:10|214.01|211.61|213.94|211.54|214.08|211.68|213.94|211.54|0
1651593560000|2022-05-03 15:59:20|214.21|211.81|213.94|211.54|214.21|211.81|213.81|211.41|0
1651593570000|2022-05-03 15:59:30|213.68|211.28|214.08|211.68|214.08|211.68|213.68|211.28|0
1651593580000|2022-05-03 15:59:40|214.34|211.94|214.48|212.08|214.48|212.08|214.34|211.94|0
1651593590000|2022-05-03 15:59:50|214.21|211.81|214.21|211.81|214.34|211.94|214.08|211.68|0
1651593600000|2022-05-03 16:00:00|214.41|212.01|214.21|211.81|214.41|212.01|213.94|211.54|0
1651593610000|2022-05-03 16:00:10|214.48|212.08|214.48|212.08|214.48|212.08|214.08|211.68|0
1651593620000|2022-05-03 16:00:20|214.88|212.48|214.75|212.35|215.01|212.61|214.55|212.15|0
1651593630000|2022-05-03 16:00:30|215.01|212.61|215.01|212.61|215.42|213.02|215.01|212.61|0
1651593640000|2022-05-03 16:00:40|214.75|212.35|214.75|212.35|214.88|212.48|214.75|212.35|0
1651593650000|2022-05-03 16:00:50|214.34|211.94|214.21|211.81|214.34|211.94|214.08|211.68|0
1651593660000|2022-05-03 16:01:00|213.94|211.54|213.81|211.41|213.94|211.54|213.68|211.28|0
1651593670000|2022-05-03 16:01:10|214.34|211.94|213.81|211.41|214.34|211.94|213.81|211.41|0
1651593680000|2022-05-03 16:01:20|213.88|211.48|213.27|210.87|213.88|211.48|213.27|210.87|0
1651593690000|2022-05-03 16:01:30|212.87|210.47|212.34|209.94|212.87|210.47|212.34|209.94|0
1651593700000|2022-05-03 16:01:40|211.01|208.61|211.01|208.61|211.01|208.61|210.75|208.35|0
1651593710000|2022-05-03 16:01:50|211.54|209.14|211.54|209.14|211.68|209.28|211.54|209.14|0
1651593720000|2022-05-03 16:02:00|211.94|209.54|212.21|209.81|212.21|209.81|211.94|209.54|0
1651593730000|2022-05-03 16:02:10|212.07|209.67|211.15|208.75|212.07|209.67|211.15|208.75|0
1651593740000|2022-05-03 16:02:20|211.01|208.61|211.28|208.88|211.28|208.88|210.62|208.22|0
1651593750000|2022-05-03 16:02:30|211.15|208.75|210.35|207.95|211.15|208.75|210.35|207.95|0
1651593760000|2022-05-03 16:02:40|210.29|207.89|210.61|208.21|210.62|208.22|210.29|207.89|0
1651593770000|2022-05-03 16:02:50|211.14|208.74|210.82|208.42|211.41|209.01|210.82|208.42|0
1651593780000|2022-05-03 16:03:00|210.48|208.08|209.69|207.29|210.48|208.08|209.69|207.29|0
1651593790000|2022-05-03 16:03:10|210.22|207.82|210.48|208.08|210.48|208.08|210.22|207.82|0
1651593800000|2022-05-03 16:03:20|209.82|207.42|210.22|207.82|210.22|207.82|209.82|207.42|0
1651593810000|2022-05-03 16:03:30|210.09|207.69|209.95|207.55|210.09|207.69|209.82|207.42|0
1651593820000|2022-05-03 16:03:40|209.82|207.42|210.35|207.95|210.48|208.08|209.82|207.42|0
1651593830000|2022-05-03 16:03:50|210.22|207.82|211.01|208.61|211.01|208.61|210.22|207.82|0
1651593840000|2022-05-03 16:04:00|210.75|208.35|211.01|208.61|211.01|208.61|210.75|208.35|0
1651593850000|2022-05-03 16:04:10|210.88|208.48|211.14|208.74|211.28|208.88|210.88|208.48|0
1651593860000|2022-05-03 16:04:20|211.01|208.61|211.41|209.01|211.41|209.01|211.01|208.61|0
1651593870000|2022-05-03 16:04:30|211.54|209.14|211.54|209.14|211.67|209.27|211.41|209.01|0
1651593880000|2022-05-03 16:04:40|211.67|209.27|211.54|209.14|211.74|209.34|211.54|209.14|0
1651593890000|2022-05-03 16:04:50|211.81|209.41|211.67|209.27|211.81|209.41|211.54|209.14|0
1651593900000|2022-05-03 16:05:00|212.07|209.67|213.4|211|213.4|211|212.07|209.67|0
1651593910000|2022-05-03 16:05:10|213.27|210.87|215.01|212.61|215.01|212.61|213.27|210.87|0
1651593920000|2022-05-03 16:05:20|215.41|213.01|214.34|211.94|215.41|213.01|214.34|211.94|0
1651593930000|2022-05-03 16:05:30|214.54|212.14|213.94|211.54|214.54|212.14|213.8|211.4|0
1651593940000|2022-05-03 16:05:40|215.89|213.49|215.28|212.88|215.89|213.49|215.28|212.88|0
1651593950000|2022-05-03 16:05:50|215.82|213.42|216.22|213.82|216.35|213.95|215.82|213.42|0
1651593960000|2022-05-03 16:06:00|216.49|214.09|217.16|214.76|217.43|215.03|216.49|214.09|0
1651593970000|2022-05-03 16:06:10|217.03|214.63|218.25|215.85|218.25|215.85|217.03|214.63|0
1651593980000|2022-05-03 16:06:20|219.06|216.66|219.33|216.93|219.33|216.93|219.06|216.66|0
1651593990000|2022-05-03 16:06:30|219.2|216.8|219.2|216.8|219.2|216.8|218.92|216.52|0
1651594000000|2022-05-03 16:06:40|218.79|216.39|219.6|217.2|219.6|217.2|218.79|216.39|0
1651594010000|2022-05-03 16:06:50|219.54|217.14|219.47|217.07|219.6|217.2|219.47|217.07|0
1651594020000|2022-05-03 16:07:00|220.28|217.88|220.42|218.02|220.56|218.16|220.28|217.88|0
1651594030000|2022-05-03 16:07:10|220.56|218.16|220.15|217.75|220.56|218.16|220.15|217.75|0
1651594040000|2022-05-03 16:07:20|220.28|217.88|220.42|218.02|220.42|218.02|220.15|217.75|0
1651594050000|2022-05-03 16:07:30|221.1|218.7|220.76|218.36|221.1|218.7|220.76|218.36|0
1651594060000|2022-05-03 16:07:40|220.97|218.57|220.56|218.16|220.97|218.57|220.28|217.88|0
1651594070000|2022-05-03 16:07:50|220.42|218.02|220.69|218.29|220.69|218.29|220.42|218.02|0
1651594080000|2022-05-03 16:08:00|220.28|217.88|220.83|218.43|220.83|218.43|220.28|217.88|0
1651594090000|2022-05-03 16:08:10|220.97|218.57|220.97|218.57|220.97|218.57|220.97|218.57|0
1651594100000|2022-05-03 16:08:20|220.83|218.43|221.79|219.39|221.79|219.39|220.56|218.16|0
1651594110000|2022-05-03 16:08:30|222.33|219.93|223.43|221.03|223.43|221.03|222.33|219.93|0
1651594120000|2022-05-03 16:08:40|223.16|220.76|224.4|222|224.4|222|223.16|220.76|0
1651594130000|2022-05-03 16:08:50|224.12|221.72|223.57|221.17|224.12|221.72|223.57|221.17|0
1651594140000|2022-05-03 16:09:00|224.4|222|223.98|221.58|224.4|222|223.92|221.52|0
1651594150000|2022-05-03 16:09:10|224.54|222.14|224.12|221.72|224.54|222.14|224.12|221.72|0
1651594160000|2022-05-03 16:09:20|223.85|221.45|223.02|220.62|223.85|221.45|223.02|220.62|0
1651594170000|2022-05-03 16:09:30|223.37|220.97|223.16|220.76|223.37|220.97|223.02|220.62|0
1651594180000|2022-05-03 16:09:40|223.02|220.62|222.88|220.48|223.02|220.62|222.75|220.35|0
1651594190000|2022-05-03 16:09:50|222.75|220.35|222.75|220.35|222.88|220.48|222.61|220.21|0
1651594200000|2022-05-03 16:10:00|223.02|220.62|223.02|220.62|223.43|221.03|223.02|220.62|0
1651594210000|2022-05-03 16:10:10|223.16|220.76|222.68|220.28|223.16|220.76|222.68|220.28|0
1651594220000|2022-05-03 16:10:20|223.43|221.03|224.82|222.42|225.1|222.7|223.43|221.03|0
1651594230000|2022-05-03 16:10:30|225.23|222.83|223.89|221.49|225.37|222.97|223.76|221.36|0
1651594240000|2022-05-03 16:10:40|223.76|221.36|224.17|221.77|224.44|222.04|223.76|221.36|0
1651594250000|2022-05-03 16:10:50|223.89|221.49|223.48|221.08|223.89|221.49|223.48|221.08|0
1651594260000|2022-05-03 16:11:00|223.62|221.22|223.55|221.15|223.62|221.22|223.07|220.67|0
1651594270000|2022-05-03 16:11:10|223.76|221.36|223.62|221.22|223.89|221.49|223.62|221.22|0
1651594280000|2022-05-03 16:11:20|223.69|221.29|223.89|221.49|223.89|221.49|223.62|221.22|0
1651594290000|2022-05-03 16:11:30|223.76|221.36|223.62|221.22|223.76|221.36|223.48|221.08|0
1651594300000|2022-05-03 16:11:40|223.76|221.36|223.76|221.36|224.03|221.63|223.76|221.36|0
1651594310000|2022-05-03 16:11:50|223.89|221.49|223.48|221.08|224.31|221.91|223.48|221.08|0
1651594320000|2022-05-03 16:12:00|223.34|220.94|223.21|220.81|223.62|221.22|223.21|220.81|0
1651594330000|2022-05-03 16:12:10|223.48|221.08|223.21|220.81|223.48|221.08|223.21|220.81|0
1651594340000|2022-05-03 16:12:20|223.34|220.94|223.48|221.08|223.62|221.22|223.34|220.94|0
1651594350000|2022-05-03 16:12:30|223.34|220.94|222.38|219.98|223.34|220.94|222.38|219.98|0
1651594360000|2022-05-03 16:12:40|222.46|220.06|222.46|220.06|222.46|220.06|222.46|220.06|0
1651594370000|2022-05-03 16:12:50|222.11|219.71|222.11|219.71|222.11|219.71|221.84|219.44|0
1651594380000|2022-05-03 16:13:00|221.43|219.03|221.7|219.3|221.7|219.3|221.43|219.03|0
1651594390000|2022-05-03 16:13:10|221.97|219.57|221.91|219.51|222.04|219.64|221.84|219.44|0
1651594400000|2022-05-03 16:13:20|222.11|219.71|221.43|219.03|222.25|219.85|221.43|219.03|0
1651594410000|2022-05-03 16:13:30|221.02|218.62|221.56|219.16|221.56|219.16|221.02|218.62|0
1651594420000|2022-05-03 16:13:40|221.15|218.75|221.43|219.03|221.43|219.03|221.15|218.75|0
1651594430000|2022-05-03 16:13:50|221.15|218.75|221.02|218.62|221.43|219.03|221.02|218.62|0
1651594440000|2022-05-03 16:14:00|221.15|218.75|221.02|218.62|221.15|218.75|220.61|218.21|0
1651594450000|2022-05-03 16:14:10|221.15|218.75|220.88|218.48|221.15|218.75|220.88|218.48|0
1651594460000|2022-05-03 16:14:20|220.75|218.35|220.47|218.07|220.88|218.48|220.47|218.07|0
1651594470000|2022-05-03 16:14:30|220.34|217.94|221.15|218.75|221.15|218.75|220.34|217.94|0
1651594480000|2022-05-03 16:14:40|221.02|218.62|221.22|218.82|221.22|218.82|221.02|218.62|0
1651594490000|2022-05-03 16:14:50|221.29|218.89|220.95|218.55|221.29|218.89|220.95|218.55|0
1651594500000|2022-05-03 16:15:00|220.61|218.21|221.29|218.89|221.29|218.89|220.61|218.21|0
1651594510000|2022-05-03 16:15:10|221.43|219.03|220.68|218.28|221.43|219.03|220.68|218.28|0
1651594520000|2022-05-03 16:15:20|220.74|218.34|220.34|217.94|220.74|218.34|220.34|217.94|0
1651594530000|2022-05-03 16:15:30|220.2|217.8|220.2|217.8|220.34|217.94|220.06|217.66|0
1651594540000|2022-05-03 16:15:40|220.47|218.07|220.61|218.21|220.61|218.21|220.47|218.07|0
1651594550000|2022-05-03 16:15:50|220.47|218.07|220.2|217.8|220.47|218.07|220.2|217.8|0
1651594560000|2022-05-03 16:16:00|220.06|217.66|221.02|218.62|221.02|218.62|220.06|217.66|0
1651594570000|2022-05-03 16:16:10|221.43|219.03|221.7|219.3|221.7|219.3|221.42|219.02|0
1651594580000|2022-05-03 16:16:20|221.56|219.16|220.88|218.48|221.7|219.3|220.88|218.48|0
1651594590000|2022-05-03 16:16:30|220.74|218.34|220.88|218.48|220.88|218.48|220.74|218.34|0
1651594600000|2022-05-03 16:16:40|221.02|218.62|221.22|218.82|221.22|218.82|221.02|218.62|0
1651594610000|2022-05-03 16:16:50|220.88|218.48|221.56|219.16|221.56|219.16|220.88|218.48|0
1651594620000|2022-05-03 16:17:00|221.42|219.02|221.42|219.02|221.56|219.16|221.42|219.02|0
1651594630000|2022-05-03 16:17:10|221.83|219.43|221.02|218.62|221.83|219.43|221.02|218.62|0
1651594640000|2022-05-03 16:17:20|221.42|219.02|221.7|219.3|221.7|219.3|221.42|219.02|0
1651594650000|2022-05-03 16:17:30|221.83|219.43|221.83|219.43|221.97|219.57|221.83|219.43|0
1651594660000|2022-05-03 16:17:40|221.63|219.23|221.83|219.43|221.83|219.43|221.63|219.23|0
1651594670000|2022-05-03 16:17:50|221.7|219.3|221.7|219.3|221.83|219.43|221.7|219.3|0
1651594680000|2022-05-03 16:18:00|222.93|220.53|222.79|220.39|222.93|220.53|222.79|220.39|0
1651594690000|2022-05-03 16:18:10|222.65|220.25|222.79|220.39|222.79|220.39|222.52|220.12|0
1651594700000|2022-05-03 16:18:20|222.93|220.53|222.52|220.12|222.93|220.53|222.52|220.12|0
1651594710000|2022-05-03 16:18:30|222.79|220.39|222.79|220.39|222.93|220.53|222.65|220.25|0
1651594720000|2022-05-03 16:18:40|222.45|220.05|221.7|219.3|222.45|220.05|221.7|219.3|0
1651594730000|2022-05-03 16:18:50|220.88|218.48|221.29|218.89|221.29|218.89|220.88|218.48|0
1651594740000|2022-05-03 16:19:00|220.74|218.34|220.6|218.2|220.74|218.34|220.06|217.66|0
1651594750000|2022-05-03 16:19:10|220.27|217.87|219.93|217.53|220.27|217.87|219.93|217.53|0
1651594760000|2022-05-03 16:19:20|220.2|217.8|220.06|217.66|220.2|217.8|219.92|217.52|0
1651594770000|2022-05-03 16:19:30|220.13|217.73|220.6|218.2|220.6|218.2|220.13|217.73|0
1651594780000|2022-05-03 16:19:40|221.15|218.75|220.6|218.2|221.15|218.75|220.47|218.07|0
1651594790000|2022-05-03 16:19:50|220.33|217.93|220.33|217.93|220.33|217.93|220.2|217.8|0
1651594800000|2022-05-03 16:20:00|220.47|218.07|220.33|217.93|220.47|218.07|220.2|217.8|0
1651594810000|2022-05-03 16:20:10|219.79|217.39|218.7|216.3|219.79|217.39|218.7|216.3|0
1651594820000|2022-05-03 16:20:20|219.11|216.71|219.25|216.85|219.25|216.85|219.11|216.71|0
1651594830000|2022-05-03 16:20:30|219.52|217.12|219.45|217.05|219.52|217.12|219.25|216.85|0
1651594840000|2022-05-03 16:20:40|219.18|216.78|218.97|216.57|219.18|216.78|218.97|216.57|0
1651594850000|2022-05-03 16:20:50|218.7|216.3|219.52|217.12|219.52|217.12|218.7|216.3|0
1651594860000|2022-05-03 16:21:00|219.32|216.92|219.25|216.85|219.32|216.92|218.97|216.57|0
1651594870000|2022-05-03 16:21:10|219.11|216.71|219.11|216.71|219.11|216.71|218.84|216.44|0
1651594880000|2022-05-03 16:21:20|218.7|216.3|218.16|215.76|218.7|216.3|218.16|215.76|0
1651594890000|2022-05-03 16:21:30|218.57|216.17|218.57|216.17|218.57|216.17|218.43|216.03|0
1651594900000|2022-05-03 16:21:40|218.7|216.3|219.11|216.71|219.11|216.71|218.7|216.3|0
1651594910000|2022-05-03 16:21:50|219.24|216.84|218.84|216.44|219.24|216.84|218.84|216.44|0
1651594920000|2022-05-03 16:22:00|219.04|216.64|218.3|215.9|219.24|216.84|218.3|215.9|0
1651594930000|2022-05-03 16:22:10|218.03|215.63|218.16|215.76|218.3|215.9|218.03|215.63|0
1651594940000|2022-05-03 16:22:20|218.7|216.3|218.7|216.3|218.7|216.3|218.43|216.03|0
1651594950000|2022-05-03 16:22:30|219.11|216.71|219.38|216.98|219.38|216.98|219.11|216.71|0
1651594960000|2022-05-03 16:22:40|219.11|216.71|218.7|216.3|219.24|216.84|218.7|216.3|0
1651594970000|2022-05-03 16:22:50|218.57|216.17|218.43|216.03|218.84|216.44|218.43|216.03|0
1651594980000|2022-05-03 16:23:00|218.57|216.17|218.43|216.03|218.64|216.24|218.43|216.03|0
1651594990000|2022-05-03 16:23:10|218.16|215.76|217.69|215.29|218.16|215.76|217.35|214.95|0
1651595000000|2022-05-03 16:23:20|218.03|215.63|218.03|215.63|218.43|216.03|218.03|215.63|0
1651595010000|2022-05-03 16:23:30|218.3|215.9|218.3|215.9|218.43|216.03|218.3|215.9|0
1651595020000|2022-05-03 16:23:40|218.03|215.63|218.97|216.57|218.97|216.57|217.89|215.49|0
1651595030000|2022-05-03 16:23:50|218.7|216.3|218.7|216.3|218.7|216.3|218.57|216.17|0
1651595040000|2022-05-03 16:24:00|219.04|216.64|218.3|215.9|219.04|216.64|218.03|215.63|0
1651595050000|2022-05-03 16:24:10|218.02|215.62|217.89|215.49|218.02|215.62|217.75|215.35|0
1651595060000|2022-05-03 16:24:20|217.62|215.22|217.62|215.22|217.62|215.22|217.49|215.09|0
1651595070000|2022-05-03 16:24:30|217.35|214.95|217.75|215.35|217.89|215.49|217.35|214.95|0
1651595080000|2022-05-03 16:24:40|218.02|215.62|218.16|215.76|218.16|215.76|217.75|215.35|0
1651595090000|2022-05-03 16:24:50|218.29|215.89|218.16|215.76|218.43|216.03|218.16|215.76|0
1651595100000|2022-05-03 16:25:00|217.89|215.49|217.75|215.35|218.16|215.76|217.75|215.35|0
1651595110000|2022-05-03 16:25:10|218.09|215.69|218.84|216.44|218.84|216.44|218.09|215.69|0
1651595120000|2022-05-03 16:25:20|219.24|216.84|219.78|217.38|219.92|217.52|219.24|216.84|0
1651595130000|2022-05-03 16:25:30|219.92|217.52|219.24|216.84|219.92|217.52|219.24|216.84|0
1651595140000|2022-05-03 16:25:40|219.11|216.71|218.16|215.76|219.11|216.71|218.16|215.76|0
1651595150000|2022-05-03 16:25:50|217.89|215.49|218.56|216.16|218.56|216.16|217.89|215.49|0
1651595160000|2022-05-03 16:26:00|218.43|216.03|218.7|216.3|218.83|216.43|218.43|216.03|0
1651595170000|2022-05-03 16:26:10|218.83|216.43|218.7|216.3|218.83|216.43|218.43|216.03|0
1651595180000|2022-05-03 16:26:20|218.43|216.03|218.56|216.16|218.56|216.16|218.29|215.89|0
1651595190000|2022-05-03 16:26:30|218.43|216.03|218.29|215.89|218.43|216.03|218.29|215.89|0
1651595200000|2022-05-03 16:26:40|218.16|215.76|218.83|216.43|218.83|216.43|218.16|215.76|0
1651595210000|2022-05-03 16:26:50|218.56|216.16|218.97|216.57|218.97|216.57|218.56|216.16|0
1651595220000|2022-05-03 16:27:00|219.24|216.84|219.92|217.52|219.92|217.52|219.24|216.84|0
1651595230000|2022-05-03 16:27:10|220.05|217.65|220.05|217.65|220.46|218.06|219.78|217.38|0
1651595240000|2022-05-03 16:27:20|219.78|217.38|220.05|217.65|220.05|217.65|219.78|217.38|0
1651595250000|2022-05-03 16:27:30|219.78|217.38|218.83|216.43|219.78|217.38|218.83|216.43|0
1651595260000|2022-05-03 16:27:40|218.7|216.3|218.56|216.16|218.7|216.3|218.43|216.03|0
1651595270000|2022-05-03 16:27:50|218.29|215.89|216.67|214.27|218.29|215.89|216.67|214.27|0
1651595280000|2022-05-03 16:28:00|216.27|213.87|216.41|214.01|216.41|214.01|216.07|213.67|0
1651595290000|2022-05-03 16:28:10|216.67|214.27|216.67|214.27|216.67|214.27|216.54|214.14|0
1651595300000|2022-05-03 16:28:20|216.81|214.41|217.35|214.95|217.35|214.95|216.81|214.41|0
1651595310000|2022-05-03 16:28:30|217.48|215.08|217.35|214.95|217.48|215.08|217.21|214.81|0
1651595320000|2022-05-03 16:28:40|217.21|214.81|217.48|215.08|217.48|215.08|217.08|214.68|0
1651595330000|2022-05-03 16:28:50|217.75|215.35|217.21|214.81|217.75|215.35|217.21|214.81|0
1651595340000|2022-05-03 16:29:00|217.48|215.08|219.1|216.7|219.1|216.7|217.21|214.81|0
1651595360000|2022-05-03 16:29:20|219.24|216.84|219.78|217.38|219.78|217.38|218.97|216.57|0
1651595370000|2022-05-03 16:29:30|220.19|217.79|219.92|217.52|220.46|218.06|219.92|217.52|0
1651595380000|2022-05-03 16:29:40|220.32|217.92|220.19|217.79|220.32|217.92|220.19|217.79|0
1651595390000|2022-05-03 16:29:50|220.46|218.06|221.55|219.15|221.55|219.15|220.46|218.06|0
1651595400000|2022-05-03 16:30:00|221.69|219.29|224.02|221.62|224.02|221.62|221.69|219.29|0
1651595410000|2022-05-03 16:30:10|223.74|221.34|224.43|222.03|224.57|222.17|223.74|221.34|0
1651595420000|2022-05-03 16:30:20|224.7|222.3|224.15|221.75|224.7|222.3|224.15|221.75|0
1651595430000|2022-05-03 16:30:30|224.29|221.89|223.88|221.48|224.29|221.89|223.88|221.48|0
1651595440000|2022-05-03 16:30:40|223.74|221.34|223.6|221.2|223.74|221.34|223.47|221.07|0
1651595450000|2022-05-03 16:30:50|223.74|221.34|223.33|220.93|223.88|221.48|223.33|220.93|0
1651595460000|2022-05-03 16:31:00|223.47|221.07|223.05|220.65|223.47|221.07|223.05|220.65|0
1651595470000|2022-05-03 16:31:10|223.6|221.2|223.74|221.34|223.74|221.34|223.54|221.14|0
1651595480000|2022-05-03 16:31:20|223.88|221.48|223.33|220.93|223.88|221.48|222.92|220.52|0
1651595490000|2022-05-03 16:31:30|222.78|220.38|222.78|220.38|222.78|220.38|222.37|219.97|0
1651595500000|2022-05-03 16:31:40|223.19|220.79|222.92|220.52|223.33|220.93|222.78|220.38|0
1651595510000|2022-05-03 16:31:50|222.64|220.24|223.46|221.06|223.46|221.06|222.64|220.24|0
1651595520000|2022-05-03 16:32:00|223.74|221.34|223.88|221.48|223.88|221.48|223.67|221.27|0
1651595530000|2022-05-03 16:32:10|223.46|221.06|223.6|221.2|223.88|221.48|223.46|221.06|0
1651595540000|2022-05-03 16:32:20|224.01|221.61|224.29|221.89|224.29|221.89|223.88|221.48|0
1651595550000|2022-05-03 16:32:30|223.74|221.34|223.74|221.34|223.74|221.34|223.46|221.06|0
1651595560000|2022-05-03 16:32:40|223.46|221.06|223.4|221|223.74|221.34|223.4|221|0
1651595570000|2022-05-03 16:32:50|223.6|221.2|223.67|221.27|223.67|221.27|223.33|220.93|0
1651595580000|2022-05-03 16:33:00|223.19|220.79|223.46|221.06|223.88|221.48|223.19|220.79|0
1651595590000|2022-05-03 16:33:10|222.37|219.97|221.55|219.15|222.37|219.97|220.46|218.06|0
1651595600000|2022-05-03 16:33:20|222.23|219.83|221.82|219.42|222.37|219.97|221.82|219.42|0
1651595610000|2022-05-03 16:33:30|221.27|218.87|221.41|219.01|221.41|219.01|221.14|218.74|0
1651595620000|2022-05-03 16:33:40|221.27|218.87|221.27|218.87|221.41|219.01|221.27|218.87|0
1651595630000|2022-05-03 16:33:50|221.21|218.81|221.96|219.56|221.96|219.56|221.21|218.81|0
1651595640000|2022-05-03 16:34:00|222.37|219.97|222.91|220.51|222.91|220.51|222.23|219.83|0
1651595650000|2022-05-03 16:34:10|222.78|220.38|222.91|220.51|222.99|220.59|222.78|220.38|0
1651595660000|2022-05-03 16:34:20|222.64|220.24|222.78|220.38|223.46|221.06|222.64|220.24|0
1651595670000|2022-05-03 16:34:30|222.91|220.51|222.37|219.97|222.91|220.51|222.37|219.97|0
1651595680000|2022-05-03 16:34:40|222.78|220.38|222.09|219.69|222.78|220.38|222.09|219.69|0
1651595690000|2022-05-03 16:34:50|222.37|219.97|221.68|219.28|222.37|219.97|221.68|219.28|0
1651595700000|2022-05-03 16:35:00|221.27|218.87|221.68|219.28|221.82|219.42|221.27|218.87|0
1651595710000|2022-05-03 16:35:10|221.55|219.15|222.37|219.97|222.37|219.97|221.55|219.15|0
1651595720000|2022-05-03 16:35:20|222.5|220.1|222.5|220.1|222.5|220.1|222.37|219.97|0
1651595730000|2022-05-03 16:35:30|222.64|220.24|222.64|220.24|222.64|220.24|221.95|219.55|0
1651595740000|2022-05-03 16:35:40|222.36|219.96|222.36|219.96|222.36|219.96|222.23|219.83|0
1651595750000|2022-05-03 16:35:50|222.3|219.9|221.41|219.01|222.3|219.9|221.14|218.74|0
1651595760000|2022-05-03 16:36:00|221.54|219.14|221.82|219.42|221.82|219.42|221.14|218.74|0
1651595770000|2022-05-03 16:36:10|221.54|219.14|220.86|218.46|221.54|219.14|220.86|218.46|0
1651595780000|2022-05-03 16:36:20|220.12|217.72|220.32|217.92|220.32|217.92|220.12|217.72|0
1651595790000|2022-05-03 16:36:30|220.45|218.05|220.59|218.19|220.59|218.19|220.45|218.05|0
1651595800000|2022-05-03 16:36:40|220.93|218.53|220.86|218.46|221.27|218.87|220.86|218.46|0
1651595810000|2022-05-03 16:36:50|220.45|218.05|220.45|218.05|220.45|218.05|220.45|218.05|0
1651595820000|2022-05-03 16:37:00|220.18|217.78|220.18|217.78|220.45|218.05|220.18|217.78|0
1651595830000|2022-05-03 16:37:10|220.32|217.92|220.05|217.65|220.45|218.05|220.05|217.65|0
1651595840000|2022-05-03 16:37:20|219.84|217.44|220.32|217.92|220.32|217.92|219.84|217.44|0
1651595850000|2022-05-03 16:37:30|220.25|217.85|220.18|217.78|220.25|217.85|220.05|217.65|0
1651595860000|2022-05-03 16:37:40|220.05|217.65|219.64|217.24|220.18|217.78|219.64|217.24|0
1651595870000|2022-05-03 16:37:50|219.91|217.51|219.37|216.97|219.91|217.51|219.37|216.97|0
1651595880000|2022-05-03 16:38:00|219.5|217.1|218.82|216.42|219.5|217.1|218.55|216.15|0
1651595890000|2022-05-03 16:38:10|218.69|216.29|219.17|216.77|219.23|216.83|218.69|216.29|0
1651595900000|2022-05-03 16:38:20|219.1|216.7|219.37|216.97|219.37|216.97|218.82|216.42|0
1651595910000|2022-05-03 16:38:30|219.64|217.24|220.72|218.32|220.72|218.32|219.64|217.24|0
1651595920000|2022-05-03 16:38:40|221.13|218.73|221.27|218.87|221.41|219.01|221.13|218.73|0
1651595930000|2022-05-03 16:38:50|221.13|218.73|221|218.6|221.13|218.73|220.86|218.46|0
1651595940000|2022-05-03 16:39:00|221.82|219.42|221.68|219.28|221.82|219.42|221.27|218.87|0
1651595950000|2022-05-03 16:39:10|221.82|219.42|221.95|219.55|222.36|219.96|221.82|219.42|0
1651595960000|2022-05-03 16:39:20|222.16|219.76|222.09|219.69|222.16|219.76|221.54|219.14|0
1651595970000|2022-05-03 16:39:30|222.16|219.76|222.3|219.9|222.3|219.9|222.02|219.62|0
1651595980000|2022-05-03 16:39:40|222.09|219.69|221.13|218.73|222.09|219.69|221.13|218.73|0
1651595990000|2022-05-03 16:39:50|221|218.6|220.45|218.05|221.07|218.67|220.45|218.05|0
1651596000000|2022-05-03 16:40:00|220.59|218.19|221.27|218.87|221.27|218.87|220.32|217.92|0
1651596010000|2022-05-03 16:40:10|221|218.6|221.54|219.14|221.54|219.14|220.86|218.46|0
1651596020000|2022-05-03 16:40:20|221.27|218.87|221.4|219|221.4|219|221.27|218.87|0
1651596030000|2022-05-03 16:40:30|221.07|218.67|221.2|218.8|221.27|218.87|221|218.6|0
1651596040000|2022-05-03 16:40:40|220.59|218.19|220.04|217.64|220.59|218.19|220.04|217.64|0
1651596050000|2022-05-03 16:40:50|219.64|217.24|220.04|217.64|220.04|217.64|219.64|217.24|0
1651596060000|2022-05-03 16:41:00|220.18|217.78|220.31|217.91|220.31|217.91|219.77|217.37|0
1651596070000|2022-05-03 16:41:10|220.18|217.78|220.99|218.59|220.99|218.59|220.18|217.78|0
1651596080000|2022-05-03 16:41:20|220.45|218.05|220.72|218.32|220.72|218.32|220.31|217.91|0
1651596090000|2022-05-03 16:41:30|220.86|218.46|220.45|218.05|220.86|218.46|220.45|218.05|0
1651596100000|2022-05-03 16:41:40|220.31|217.91|220.59|218.19|220.59|218.19|220.31|217.91|0
1651596110000|2022-05-03 16:41:50|220.45|218.05|220.31|217.91|220.45|218.05|220.25|217.85|0
1651596120000|2022-05-03 16:42:00|220.18|217.78|219.91|217.51|220.18|217.78|219.77|217.37|0
1651596130000|2022-05-03 16:42:10|219.5|217.1|219.23|216.83|219.77|217.37|219.23|216.83|0
1651596140000|2022-05-03 16:42:20|219.5|217.1|219.23|216.83|219.5|217.1|219.23|216.83|0
1651596150000|2022-05-03 16:42:30|219.09|216.69|218.89|216.49|219.09|216.69|218.62|216.22|0
1651596160000|2022-05-03 16:42:40|218.96|216.56|219.36|216.96|219.36|216.96|218.96|216.56|0
1651596170000|2022-05-03 16:42:50|219.09|216.69|219.5|217.1|219.5|217.1|219.09|216.69|0
1651596180000|2022-05-03 16:43:00|219.36|216.96|219.09|216.69|219.63|217.23|219.09|216.69|0
1651596190000|2022-05-03 16:43:10|218.41|216.01|218.48|216.08|218.48|216.08|218.41|216.01|0
1651596200000|2022-05-03 16:43:20|218.68|216.28|219.09|216.69|219.09|216.69|218.55|216.15|0
1651596210000|2022-05-03 16:43:30|218.96|216.56|218.68|216.28|218.96|216.56|218.68|216.28|0
1651596220000|2022-05-03 16:43:40|218.82|216.42|218.82|216.42|218.82|216.42|218.48|216.08|0
1651596230000|2022-05-03 16:43:50|219.03|216.63|219.23|216.83|219.23|216.83|218.95|216.55|0
1651596240000|2022-05-03 16:44:00|218.82|216.42|218.41|216.01|218.82|216.42|218.41|216.01|0
1651596250000|2022-05-03 16:44:10|218.01|215.61|218.28|215.88|218.28|215.88|218.01|215.61|0
1651596260000|2022-05-03 16:44:20|218.68|216.28|218.95|216.55|219.09|216.69|218.68|216.28|0
1651596270000|2022-05-03 16:44:30|219.09|216.69|218.68|216.28|219.09|216.69|218.68|216.28|0
1651596280000|2022-05-03 16:44:40|218.82|216.42|219.09|216.69|219.09|216.69|218.82|216.42|0
1651596290000|2022-05-03 16:44:50|219.23|216.83|219.9|217.5|219.9|217.5|219.09|216.69|0
1651596300000|2022-05-03 16:45:00|220.18|217.78|220.04|217.64|220.18|217.78|219.9|217.5|0
1651596310000|2022-05-03 16:45:10|220.58|218.18|220.99|218.59|220.99|218.59|220.58|218.18|0
1651596320000|2022-05-03 16:45:20|220.93|218.53|220.93|218.53|221.26|218.86|220.86|218.46|0
1651596330000|2022-05-03 16:45:30|220.72|218.32|220.17|217.77|220.72|218.32|219.9|217.5|0
1651596340000|2022-05-03 16:45:40|220.31|217.91|220.93|218.53|220.93|218.53|220.31|217.91|0
1651596350000|2022-05-03 16:45:50|220.99|218.59|222.36|219.96|222.63|220.23|220.99|218.59|0
1651596360000|2022-05-03 16:46:00|222.63|220.23|222.49|220.09|222.63|220.23|222.22|219.82|0
1651596370000|2022-05-03 16:46:10|222.22|219.82|221.95|219.55|222.22|219.82|221.54|219.14|0
1651596380000|2022-05-03 16:46:20|222.22|219.82|221.4|219|222.22|219.82|221.4|219|0
1651596390000|2022-05-03 16:46:30|221.81|219.41|221.26|218.86|221.81|219.41|221.26|218.86|0
1651596400000|2022-05-03 16:46:40|221.13|218.73|220.85|218.45|221.13|218.73|220.85|218.45|0
1651596410000|2022-05-03 16:46:50|220.45|218.05|220.58|218.18|220.92|218.52|220.45|218.05|0
1651596420000|2022-05-03 16:47:00|220.31|217.91|220.72|218.32|220.72|218.32|220.31|217.91|0
1651596430000|2022-05-03 16:47:10|220.85|218.45|220.17|217.77|220.85|218.45|220.17|217.77|0
1651596440000|2022-05-03 16:47:20|219.9|217.5|220.58|218.18|220.58|218.18|219.9|217.5|0
1651596450000|2022-05-03 16:47:30|220.72|218.32|219.9|217.5|220.72|218.32|219.9|217.5|0
1651596460000|2022-05-03 16:47:40|219.36|216.96|219.22|216.82|219.36|216.96|218.95|216.55|0
1651596470000|2022-05-03 16:47:50|219.49|217.09|219.9|217.5|219.9|217.5|219.36|216.96|0
1651596480000|2022-05-03 16:48:00|219.22|216.82|217.73|215.33|219.22|216.82|217.73|215.33|0
1651596490000|2022-05-03 16:48:10|217.53|215.13|218.14|215.74|218.14|215.74|217.53|215.13|0
1651596500000|2022-05-03 16:48:20|218.41|216.01|218.95|216.55|218.95|216.55|218.34|215.94|0
1651596510000|2022-05-03 16:48:30|218.68|216.28|219.76|217.36|219.76|217.36|218.68|216.28|0
1651596520000|2022-05-03 16:48:40|219.9|217.5|219.76|217.36|219.9|217.5|219.36|216.96|0
1651596530000|2022-05-03 16:48:50|219.63|217.23|219.76|217.36|219.76|217.36|219.49|217.09|0
1651596540000|2022-05-03 16:49:00|219.49|217.09|220.44|218.04|220.44|218.04|219.49|217.09|0
1651596550000|2022-05-03 16:49:10|220.85|218.45|220.92|218.52|220.92|218.52|220.58|218.18|0
1651596560000|2022-05-03 16:49:20|220.85|218.45|221.67|219.27|221.67|219.27|220.85|218.45|0
1651596570000|2022-05-03 16:49:30|221.12|218.72|221.19|218.79|221.26|218.86|220.99|218.59|0
1651596580000|2022-05-03 16:49:40|221.4|219|221.26|218.86|221.4|219|220.99|218.59|0
1651596590000|2022-05-03 16:49:50|220.99|218.59|220.58|218.18|220.99|218.59|220.58|218.18|0
1651596600000|2022-05-03 16:50:00|221.19|218.79|220.85|218.45|221.19|218.79|220.71|218.31|0
1651596610000|2022-05-03 16:50:10|220.65|218.25|220.44|218.04|220.65|218.25|220.31|217.91|0
1651596620000|2022-05-03 16:50:20|220.71|218.31|220.85|218.45|220.85|218.45|220.65|218.25|0
1651596630000|2022-05-03 16:50:30|221.53|219.13|221.4|219|221.53|219.13|221.12|218.72|0
1651596640000|2022-05-03 16:50:40|221.26|218.86|220.99|218.59|221.26|218.86|220.99|218.59|0
1651596650000|2022-05-03 16:50:50|220.58|218.18|220.99|218.59|221.26|218.86|220.58|218.18|0
1651596660000|2022-05-03 16:51:00|220.44|218.04|221.26|218.86|221.26|218.86|220.44|218.04|0
1651596670000|2022-05-03 16:51:10|221.4|219|221.4|219|221.4|219|221.12|218.72|0
1651596680000|2022-05-03 16:51:20|220.99|218.59|220.71|218.31|220.99|218.59|220.71|218.31|0
1651596690000|2022-05-03 16:51:30|220.58|218.18|219.9|217.5|220.58|218.18|219.9|217.5|0
1651596700000|2022-05-03 16:51:40|220.58|218.18|220.44|218.04|220.58|218.18|220.17|217.77|0
1651596710000|2022-05-03 16:51:50|220.58|218.18|220.44|218.04|220.99|218.59|220.44|218.04|0
1651596720000|2022-05-03 16:52:00|220.58|218.18|220.85|218.45|220.92|218.52|220.58|218.18|0
1651596730000|2022-05-03 16:52:10|220.03|217.63|220.03|217.63|220.03|217.63|219.9|217.5|0
1651596740000|2022-05-03 16:52:20|219.63|217.23|219.76|217.36|220.03|217.63|219.63|217.23|0
1651596750000|2022-05-03 16:52:30|219.97|217.57|220.03|217.63|220.58|218.18|219.9|217.5|0
1651596760000|2022-05-03 16:52:40|220.58|218.18|220.71|218.31|220.71|218.31|220.38|217.98|0
1651596770000|2022-05-03 16:52:50|220.44|218.04|220.71|218.31|220.71|218.31|220.24|217.84|0
1651596780000|2022-05-03 16:53:00|220.58|218.18|220.58|218.18|220.58|218.18|220.44|218.04|0
1651596790000|2022-05-03 16:53:10|220.1|217.7|220.17|217.77|220.17|217.77|220.03|217.63|0
1651596800000|2022-05-03 16:53:20|220.44|218.04|220.17|217.77|220.44|218.04|220.17|217.77|0
1651596810000|2022-05-03 16:53:30|220.03|217.63|219.9|217.5|220.03|217.63|219.9|217.5|0
1651596820000|2022-05-03 16:53:40|220.44|218.04|220.71|218.31|220.71|218.31|220.44|218.04|0
1651596830000|2022-05-03 16:53:50|220.85|218.45|221.12|218.72|221.12|218.72|220.85|218.45|0
1651596840000|2022-05-03 16:54:00|220.98|218.58|220.17|217.77|220.98|218.58|220.17|217.77|0
1651596850000|2022-05-03 16:54:10|219.83|217.43|219.08|216.68|219.83|217.43|219.08|216.68|0
1651596860000|2022-05-03 16:54:20|219.35|216.95|219.49|217.09|219.49|217.09|219.08|216.68|0
1651596870000|2022-05-03 16:54:30|220.03|217.63|220.17|217.77|220.44|218.04|219.9|217.5|0
1651596880000|2022-05-03 16:54:40|220.57|218.17|220.85|218.45|220.85|218.45|220.57|218.17|0
1651596890000|2022-05-03 16:54:50|221.26|218.86|222.35|219.95|222.35|219.95|221.26|218.86|0
1651596900000|2022-05-03 16:55:00|222.08|219.68|223.72|221.32|223.72|221.32|222.08|219.68|0
1651596910000|2022-05-03 16:55:10|223.17|220.77|223.44|221.04|223.44|221.04|222.76|220.36|0
1651596920000|2022-05-03 16:55:20|223.86|221.46|223.86|221.46|223.86|221.46|223.72|221.32|0
1651596930000|2022-05-03 16:55:30|223.58|221.18|223.31|220.91|223.79|221.39|223.31|220.91|0
1651596940000|2022-05-03 16:55:40|223.17|220.77|224.13|221.73|224.13|221.73|223.17|220.77|0
1651596950000|2022-05-03 16:55:50|223.99|221.59|223.99|221.59|223.99|221.59|223.93|221.53|0
1651596960000|2022-05-03 16:56:00|223.86|221.46|223.86|221.46|223.86|221.46|223.58|221.18|0
1651596970000|2022-05-03 16:56:10|224.27|221.87|224.96|222.56|224.96|222.56|224.27|221.87|0
1651596980000|2022-05-03 16:56:20|224.62|222.22|224.13|221.73|224.62|222.22|224.13|221.73|0
1651596990000|2022-05-03 16:56:30|223.72|221.32|223.03|220.63|223.72|221.32|223.03|220.63|0
1651597000000|2022-05-03 16:56:40|222.89|220.49|222.62|220.22|222.89|220.49|222.62|220.22|0
1651597010000|2022-05-03 16:56:50|222.21|219.81|222.07|219.67|222.48|220.08|222.07|219.67|0
1651597020000|2022-05-03 16:57:00|221.8|219.4|220.98|218.58|221.8|219.4|220.98|218.58|0
1651597030000|2022-05-03 16:57:10|220.71|218.31|220.44|218.04|220.98|218.58|220.44|218.04|0
1651597040000|2022-05-03 16:57:20|220.57|218.17|220.57|218.17|220.84|218.44|220.57|218.17|0
1651597050000|2022-05-03 16:57:30|220.44|218.04|220.84|218.44|221.19|218.79|220.44|218.04|0
1651597060000|2022-05-03 16:57:40|220.98|218.58|221.12|218.72|221.12|218.72|220.98|218.58|0
1651597070000|2022-05-03 16:57:50|220.98|218.58|221.25|218.85|221.25|218.85|220.98|218.58|0
1651597080000|2022-05-03 16:58:00|221.12|218.72|220.44|218.04|221.12|218.72|220.44|218.04|0
1651597090000|2022-05-03 16:58:10|220.78|218.38|220.84|218.44|220.98|218.58|220.78|218.38|0
1651597100000|2022-05-03 16:58:20|220.71|218.31|220.03|217.63|220.71|218.31|220.03|217.63|0
1651597110000|2022-05-03 16:58:30|220.16|217.76|219.48|217.08|220.16|217.76|219.48|217.08|0
1651597120000|2022-05-03 16:58:40|219.35|216.95|219.35|216.95|219.35|216.95|219.21|216.81|0
1651597130000|2022-05-03 16:58:50|219.21|216.81|219.76|217.36|219.76|217.36|219.21|216.81|0
1651597140000|2022-05-03 16:59:00|219.48|217.08|219.62|217.22|219.76|217.36|219.48|217.08|0
1651597150000|2022-05-03 16:59:10|219.76|217.36|219.89|217.49|219.89|217.49|219.76|217.36|0
1651597160000|2022-05-03 16:59:20|220.03|217.63|220.43|218.03|220.43|218.03|220.03|217.63|0
1651597170000|2022-05-03 16:59:30|220.03|217.63|219.76|217.36|220.03|217.63|219.42|217.02|0
1651597180000|2022-05-03 16:59:40|219.96|217.56|220.16|217.76|220.16|217.76|219.76|217.36|0
1651597190000|2022-05-03 16:59:50|220.3|217.9|220.03|217.63|220.3|217.9|219.89|217.49|0
1651597200000|2022-05-03 17:00:00|219.21|216.81|219.89|217.49|219.89|217.49|219.08|216.68|0
1651597210000|2022-05-03 17:00:10|219.35|216.95|219.89|217.49|219.89|217.49|219.35|216.95|0
1651597220000|2022-05-03 17:00:20|220.03|217.63|218.53|216.13|220.03|217.63|218.53|216.13|0
1651597230000|2022-05-03 17:00:30|217.45|215.05|217.05|214.65|217.45|215.05|217.05|214.65|0
1651597240000|2022-05-03 17:00:40|216.92|214.52|217.25|214.85|217.25|214.85|216.65|214.25|0
1651597250000|2022-05-03 17:00:50|217.18|214.78|217.05|214.65|217.32|214.92|216.92|214.52|0
1651597260000|2022-05-03 17:01:00|216.78|214.38|215.84|213.44|216.78|214.38|215.57|213.17|0
1651597270000|2022-05-03 17:01:10|215.3|212.9|214.9|212.5|215.3|212.9|214.9|212.5|0
1651597280000|2022-05-03 17:01:20|215.04|212.64|215.78|213.38|215.78|213.38|215.04|212.64|0
1651597290000|2022-05-03 17:01:30|215.57|213.17|215.71|213.31|215.71|213.31|215.17|212.77|0
1651597300000|2022-05-03 17:01:40|215.84|213.44|215.84|213.44|216.11|213.71|215.84|213.44|0
1651597310000|2022-05-03 17:01:50|215.97|213.57|216.24|213.84|216.24|213.84|215.97|213.57|0
1651597320000|2022-05-03 17:02:00|216.11|213.71|217.18|214.78|217.18|214.78|216.11|213.71|0
1651597330000|2022-05-03 17:02:10|217.32|214.92|217.45|215.05|217.59|215.19|217.32|214.92|0
1651597340000|2022-05-03 17:02:20|217.05|214.65|217.18|214.78|217.18|214.78|216.58|214.18|0
1651597350000|2022-05-03 17:02:30|217.32|214.92|217.18|214.78|217.45|215.05|217.18|214.78|0
1651597360000|2022-05-03 17:02:40|217.32|214.92|217.45|215.05|217.45|215.05|217.32|214.92|0
1651597370000|2022-05-03 17:02:50|217.66|215.26|217.72|215.32|217.72|215.32|217.45|215.05|0
1651597380000|2022-05-03 17:03:00|217.86|215.46|217.59|215.19|217.86|215.46|217.45|215.05|0
1651597390000|2022-05-03 17:03:10|217.45|215.05|217.52|215.12|217.52|215.12|217.45|215.05|0
1651597400000|2022-05-03 17:03:20|217.45|215.05|217.99|215.59|217.99|215.59|217.45|215.05|0
1651597410000|2022-05-03 17:03:30|218.26|215.86|219.48|217.08|219.48|217.08|218.26|215.86|0
1651597420000|2022-05-03 17:03:40|219.34|216.94|218.26|215.86|219.34|216.94|218.26|215.86|0
1651597430000|2022-05-03 17:03:50|218.53|216.13|218.13|215.73|218.53|216.13|218.13|215.73|0
1651597440000|2022-05-03 17:04:00|218.67|216.27|219.34|216.94|219.34|216.94|218.67|216.27|0
1651597450000|2022-05-03 17:04:10|219.48|217.08|218.94|216.54|219.48|217.08|218.94|216.54|0
1651597460000|2022-05-03 17:04:20|219.07|216.67|219.07|216.67|219.07|216.67|219.07|216.67|0
1651597470000|2022-05-03 17:04:30|219.21|216.81|219.34|216.94|219.48|217.08|219.21|216.81|0
1651597480000|2022-05-03 17:04:40|219.07|216.67|219.21|216.81|219.48|217.08|219.07|216.67|0
1651597490000|2022-05-03 17:04:50|218.67|216.27|218.67|216.27|219.07|216.67|218.67|216.27|0
1651597500000|2022-05-03 17:05:00|218.94|216.54|218.8|216.4|219.07|216.67|218.8|216.4|0
1651597510000|2022-05-03 17:05:10|218.67|216.27|218.94|216.54|218.94|216.54|218.26|215.86|0
1651597520000|2022-05-03 17:05:20|219.07|216.67|218.4|216|219.07|216.67|218.2|215.8|0
1651597530000|2022-05-03 17:05:30|218.94|216.54|218.53|216.13|218.94|216.54|218.4|216|0
1651597540000|2022-05-03 17:05:40|218.4|216|218.4|216|218.4|216|218.4|216|0
1651597550000|2022-05-03 17:05:50|217.99|215.59|218.4|216|218.4|216|217.99|215.59|0
1651597560000|2022-05-03 17:06:00|218.39|215.99|218.06|215.66|218.39|215.99|217.85|215.45|0
1651597570000|2022-05-03 17:06:10|218.53|216.13|218.53|216.13|218.53|216.13|218.39|215.99|0
1651597580000|2022-05-03 17:06:20|218.87|216.47|219.34|216.94|219.61|217.21|218.87|216.47|0
1651597590000|2022-05-03 17:06:30|219.48|217.08|219.48|217.08|219.48|217.08|218.94|216.54|0
1651597600000|2022-05-03 17:06:40|219.21|216.81|218.53|216.13|219.21|216.81|218.53|216.13|0
1651597610000|2022-05-03 17:06:50|218.66|216.26|218.53|216.13|219.07|216.67|218.39|215.99|0
1651597620000|2022-05-03 17:07:00|218.66|216.26|219.28|216.88|219.28|216.88|218.66|216.26|0
1651597630000|2022-05-03 17:07:10|219.34|216.94|219.48|217.08|219.88|217.48|219.34|216.94|0
1651597640000|2022-05-03 17:07:20|219.41|217.01|219.21|216.81|219.41|217.01|219.21|216.81|0
1651597650000|2022-05-03 17:07:30|218.93|216.53|217.99|215.59|218.93|216.53|217.99|215.59|0
1651597660000|2022-05-03 17:07:40|217.85|215.45|218.39|215.99|218.39|215.99|217.85|215.45|0
1651597670000|2022-05-03 17:07:50|218.66|216.26|218.53|216.13|218.8|216.4|218.53|216.13|0
1651597680000|2022-05-03 17:08:00|217.45|215.05|216.91|214.51|217.58|215.18|216.91|214.51|0
1651597690000|2022-05-03 17:08:10|217.04|214.64|217.58|215.18|217.58|215.18|217.04|214.64|0
1651597700000|2022-05-03 17:08:20|217.72|215.32|217.25|214.85|217.85|215.45|217.25|214.85|0
1651597710000|2022-05-03 17:08:30|217.31|214.91|217.04|214.64|217.38|214.98|217.04|214.64|0
1651597720000|2022-05-03 17:08:40|217.11|214.71|216.64|214.24|217.11|214.71|216.64|214.24|0
1651597730000|2022-05-03 17:08:50|216.84|214.44|216.64|214.24|216.84|214.44|216.5|214.1|0
1651597740000|2022-05-03 17:09:00|216.71|214.31|216.1|213.7|216.77|214.37|216.1|213.7|0
1651597750000|2022-05-03 17:09:10|215.7|213.3|215.56|213.16|215.97|213.57|215.56|213.16|0
1651597760000|2022-05-03 17:09:20|215.83|213.43|216.17|213.77|216.24|213.84|215.83|213.43|0
1651597770000|2022-05-03 17:09:30|216.24|213.84|216.5|214.1|216.64|214.24|216.24|213.84|0
1651597780000|2022-05-03 17:09:40|216.64|214.24|216.37|213.97|216.64|214.24|216.24|213.84|0
1651597790000|2022-05-03 17:09:50|215.97|213.57|216.17|213.77|216.17|213.77|215.9|213.5|0
1651597800000|2022-05-03 17:10:00|216.1|213.7|216.1|213.7|216.24|213.84|215.97|213.57|0
1651597810000|2022-05-03 17:10:10|215.7|213.3|215.83|213.43|215.83|213.43|215.7|213.3|0
1651597820000|2022-05-03 17:10:20|216.1|213.7|216.1|213.7|216.23|213.83|216.1|213.7|0
1651597830000|2022-05-03 17:10:30|216.17|213.77|216.5|214.1|216.5|214.1|215.97|213.57|0
1651597840000|2022-05-03 17:10:40|216.64|214.24|216.5|214.1|216.64|214.24|216.37|213.97|0
1651597850000|2022-05-03 17:10:50|216.77|214.37|216.91|214.51|217.04|214.64|216.77|214.37|0
1651597860000|2022-05-03 17:11:00|216.5|214.1|216.1|213.7|216.77|214.37|216.1|213.7|0
1651597870000|2022-05-03 17:11:10|215.97|213.57|216.1|213.7|216.23|213.83|215.83|213.43|0
1651597880000|2022-05-03 17:11:20|215.83|213.43|216.1|213.7|216.23|213.83|215.83|213.43|0
1651597890000|2022-05-03 17:11:30|216.23|213.83|216.37|213.97|216.44|214.04|216.23|213.83|0
1651597900000|2022-05-03 17:11:40|216.23|213.83|216.23|213.83|216.23|213.83|216.23|213.83|0
1651597910000|2022-05-03 17:11:50|216.37|213.97|215.56|213.16|216.44|214.04|215.56|213.16|0
1651597920000|2022-05-03 17:12:00|215.16|212.76|215.83|213.43|215.83|213.43|215.16|212.76|0
1651597930000|2022-05-03 17:12:10|216.1|213.7|215.56|213.16|216.1|213.7|215.56|213.16|0
1651597940000|2022-05-03 17:12:20|215.29|212.89|215.03|212.63|215.29|212.89|215.03|212.63|0
1651597950000|2022-05-03 17:12:30|214.49|212.09|213.76|211.36|214.49|212.09|213.76|211.36|0
1651597960000|2022-05-03 17:12:40|213.96|211.56|213.03|210.63|214.09|211.69|213.03|210.63|0
1651597970000|2022-05-03 17:12:50|213.56|211.16|213.56|211.16|213.56|211.16|213.49|211.09|0
1651597980000|2022-05-03 17:13:00|213.96|211.56|213.69|211.29|214.09|211.69|213.69|211.29|0
1651597990000|2022-05-03 17:13:10|213.42|211.02|213.42|211.02|213.42|211.02|212.96|210.56|0
1651598000000|2022-05-03 17:13:20|213.69|211.29|213.82|211.42|213.82|211.42|213.69|211.29|0
1651598010000|2022-05-03 17:13:30|213.69|211.29|213.96|211.56|213.96|211.56|213.63|211.23|0
1651598020000|2022-05-03 17:13:40|213.82|211.42|214.09|211.69|214.09|211.69|213.82|211.42|0
1651598030000|2022-05-03 17:13:50|214.22|211.82|214.09|211.69|214.49|212.09|214.09|211.69|0
1651598040000|2022-05-03 17:14:00|214.16|211.76|214.56|212.16|214.56|212.16|214.16|211.76|0
1651598050000|2022-05-03 17:14:10|214.49|212.09|214.89|212.49|214.89|212.49|214.49|212.09|0
1651598060000|2022-05-03 17:14:20|214.49|212.09|213.82|211.42|214.49|212.09|213.82|211.42|0
1651598070000|2022-05-03 17:14:30|213.69|211.29|213.02|210.62|213.69|211.29|213.02|210.62|0
1651598080000|2022-05-03 17:14:40|213.16|210.76|213.29|210.89|213.56|211.16|213.16|210.76|0
1651598090000|2022-05-03 17:14:50|213.56|211.16|213.56|211.16|213.56|211.16|213.29|210.89|0
1651598100000|2022-05-03 17:15:00|213.02|210.62|212.16|209.76|213.02|210.62|212.16|209.76|0
1651598110000|2022-05-03 17:15:10|212.49|210.09|212.62|210.22|212.62|210.22|212.49|210.09|0
1651598120000|2022-05-03 17:15:20|212.83|210.43|213.16|210.76|213.16|210.76|212.76|210.36|0
1651598130000|2022-05-03 17:15:30|212.76|210.36|213.02|210.62|213.02|210.62|212.76|210.36|0
1651598140000|2022-05-03 17:15:40|212.69|210.29|212.36|209.96|212.69|210.29|212.36|209.96|0
1651598150000|2022-05-03 17:15:50|212.49|210.09|212.49|210.09|212.62|210.22|212.49|210.09|0
1651598160000|2022-05-03 17:16:00|212.36|209.96|212.23|209.83|212.36|209.96|211.96|209.56|0
1651598170000|2022-05-03 17:16:10|212.49|210.09|212.23|209.83|212.49|210.09|212.23|209.83|0
1651598180000|2022-05-03 17:16:20|212.36|209.96|212.09|209.69|212.36|209.96|212.09|209.69|0
1651598190000|2022-05-03 17:16:30|212.23|209.83|212.22|209.82|212.36|209.96|212.22|209.82|0
1651598200000|2022-05-03 17:16:40|212.09|209.69|212.43|210.03|212.62|210.22|212.09|209.69|0
1651598210000|2022-05-03 17:16:50|212.49|210.09|212.09|209.69|212.49|210.09|212.09|209.69|0
1651598220000|2022-05-03 17:17:00|212.49|210.09|212.22|209.82|212.49|210.09|212.22|209.82|0
1651598230000|2022-05-03 17:17:10|212.09|209.69|211.56|209.16|212.09|209.69|211.56|209.16|0
1651598240000|2022-05-03 17:17:20|211.69|209.29|211.96|209.56|211.96|209.56|211.56|209.16|0
1651598250000|2022-05-03 17:17:30|211.69|209.29|211.9|209.5|211.9|209.5|211.69|209.29|0
1651598260000|2022-05-03 17:17:40|211.69|209.29|211.69|209.29|211.83|209.43|211.69|209.29|0
1651598280000|2022-05-03 17:18:00|211.56|209.16|211.96|209.56|211.96|209.56|211.56|209.16|0
1651598290000|2022-05-03 17:18:10|212.09|209.69|212.75|210.35|212.75|210.35|212.09|209.69|0
1651598300000|2022-05-03 17:18:20|212.62|210.22|212.62|210.22|212.62|210.22|212.22|209.82|0
1651598310000|2022-05-03 17:18:30|212.22|209.82|212.29|209.89|212.29|209.89|212.16|209.76|0
1651598320000|2022-05-03 17:18:40|212.42|210.02|213.02|210.62|213.02|210.62|212.42|210.02|0
1651598330000|2022-05-03 17:18:50|213.15|210.75|213.02|210.62|213.15|210.75|212.89|210.49|0
1651598340000|2022-05-03 17:19:00|212.75|210.35|212.22|209.82|212.75|210.35|212.22|209.82|0
1651598350000|2022-05-03 17:19:10|212.36|209.96|212.36|209.96|212.75|210.35|212.36|209.96|0
1651598360000|2022-05-03 17:19:20|212.75|210.35|213.29|210.89|213.29|210.89|212.75|210.35|0
1651598370000|2022-05-03 17:19:30|213.42|211.02|213.02|210.62|213.42|211.02|213.02|210.62|0
1651598380000|2022-05-03 17:19:40|213.35|210.95|213.29|210.89|213.35|210.95|213.15|210.75|0
1651598390000|2022-05-03 17:19:50|213.09|210.69|213.29|210.89|213.29|210.89|213.09|210.69|0
1651598400000|2022-05-03 17:20:00|213.15|210.75|213.09|210.69|213.15|210.75|212.89|210.49|0
1651598410000|2022-05-03 17:20:10|213.02|210.62|213.42|211.02|213.42|211.02|213.02|210.62|0
1651598420000|2022-05-03 17:20:20|213.02|210.62|213.55|211.15|213.55|211.15|213.02|210.62|0
1651598430000|2022-05-03 17:20:30|213.28|210.88|213.02|210.62|213.28|210.88|213.02|210.62|0
1651598440000|2022-05-03 17:20:40|213.28|210.88|213.28|210.88|213.35|210.95|213.28|210.88|0
1651598450000|2022-05-03 17:20:50|213.42|211.02|213.02|210.62|213.42|211.02|213.02|210.62|0
1651598460000|2022-05-03 17:21:00|212.89|210.49|212.35|209.95|213.02|210.62|212.35|209.95|0
1651598470000|2022-05-03 17:21:10|211.96|209.56|212.56|210.16|212.56|210.16|211.96|209.56|0
1651598480000|2022-05-03 17:21:20|212.75|210.35|212.88|210.48|212.88|210.48|212.56|210.16|0
1651598490000|2022-05-03 17:21:30|212.62|210.22|211.69|209.29|212.62|210.22|211.69|209.29|0
1651598500000|2022-05-03 17:21:40|211.82|209.42|212.09|209.69|212.22|209.82|211.82|209.42|0
1651598510000|2022-05-03 17:21:50|211.82|209.42|211.69|209.29|211.82|209.42|211.69|209.29|0
1651598520000|2022-05-03 17:22:00|210.97|208.57|210.97|208.57|211.03|208.63|210.9|208.5|0
1651598530000|2022-05-03 17:22:10|211.03|208.63|210.9|208.5|211.03|208.63|210.9|208.5|0
1651598540000|2022-05-03 17:22:20|211.29|208.89|211.76|209.36|211.76|209.36|211.29|208.89|0
1651598550000|2022-05-03 17:22:30|212.09|209.69|212.22|209.82|212.49|210.09|212.09|209.69|0
1651598560000|2022-05-03 17:22:40|211.95|209.55|211.69|209.29|211.95|209.55|211.56|209.16|0
1651598570000|2022-05-03 17:22:50|212.09|209.69|212.09|209.69|212.22|209.82|212.09|209.69|0
1651598580000|2022-05-03 17:23:00|211.82|209.42|211.56|209.16|211.95|209.55|211.56|209.16|0
1651598590000|2022-05-03 17:23:10|211.49|209.09|211.95|209.55|211.95|209.55|211.42|209.02|0
1651598600000|2022-05-03 17:23:20|212.09|209.69|212.22|209.82|212.22|209.82|212.09|209.69|0
1651598610000|2022-05-03 17:23:30|214.62|212.22|214.75|212.35|214.75|212.35|214.62|212.22|0
1651598620000|2022-05-03 17:23:40|214.48|212.08|214.35|211.95|214.48|212.08|214.08|211.68|0
1651598630000|2022-05-03 17:23:50|214.75|212.35|215.28|212.88|215.28|212.88|214.75|212.35|0
1651598640000|2022-05-03 17:24:00|215.69|213.29|216.09|213.69|216.49|214.09|215.69|213.29|0
1651598650000|2022-05-03 17:24:10|216.36|213.96|215.28|212.88|216.36|213.96|215.28|212.88|0
1651598660000|2022-05-03 17:24:20|215.42|213.02|214.88|212.48|215.42|213.02|214.88|212.48|0
1651598670000|2022-05-03 17:24:30|215.02|212.62|215.22|212.82|215.28|212.88|215.02|212.62|0
1651598680000|2022-05-03 17:24:40|215.02|212.62|214.35|211.95|215.02|212.62|214.35|211.95|0
1651598690000|2022-05-03 17:24:50|214.08|211.68|214.61|212.21|214.61|212.21|214.08|211.68|0
1651598700000|2022-05-03 17:25:00|214.88|212.48|215.82|213.42|215.82|213.42|214.88|212.48|0
1651598710000|2022-05-03 17:25:10|215.95|213.55|216.22|213.82|216.22|213.82|215.95|213.55|0
1651598720000|2022-05-03 17:25:20|216.49|214.09|216.22|213.82|216.49|214.09|215.95|213.55|0
1651598730000|2022-05-03 17:25:30|216.36|213.96|215.75|213.35|216.36|213.96|215.75|213.35|0
1651598740000|2022-05-03 17:25:40|215.55|213.15|215.62|213.22|215.62|213.22|215.28|212.88|0
1651598750000|2022-05-03 17:25:50|216.09|213.69|215.28|212.88|216.09|213.69|215.28|212.88|0
1651598760000|2022-05-03 17:26:00|215.15|212.75|214.88|212.48|215.15|212.75|214.88|212.48|0
1651598770000|2022-05-03 17:26:10|214.61|212.21|214.35|211.95|214.61|212.21|214.35|211.95|0
1651598780000|2022-05-03 17:26:20|214.55|212.15|214.61|212.21|214.61|212.21|214.08|211.68|0
1651598790000|2022-05-03 17:26:30|214.48|212.08|214.21|211.81|214.48|212.08|214.21|211.81|0
1651598800000|2022-05-03 17:26:40|214.61|212.21|215.01|212.61|215.01|212.61|214.61|212.21|0
1651598810000|2022-05-03 17:26:50|214.61|212.21|214.61|212.21|214.82|212.42|214.61|212.21|0
1651598820000|2022-05-03 17:27:00|214.21|211.81|214.61|212.21|214.61|212.21|214.21|211.81|0
1651598830000|2022-05-03 17:27:10|214.75|212.35|214.35|211.95|214.75|212.35|214.35|211.95|0
1651598840000|2022-05-03 17:27:20|214.61|212.21|214.75|212.35|214.75|212.35|214.48|212.08|0
1651598850000|2022-05-03 17:27:30|215.01|212.61|215.42|213.02|215.55|213.15|215.01|212.61|0
1651598860000|2022-05-03 17:27:40|215.28|212.88|215.95|213.55|215.95|213.55|215.28|212.88|0
1651598870000|2022-05-03 17:27:50|216.89|214.49|216.89|214.49|217.03|214.63|216.89|214.49|0
1651598880000|2022-05-03 17:28:00|217.3|214.9|217.43|215.03|217.64|215.24|217.3|214.9|0
1651598890000|2022-05-03 17:28:10|217.16|214.76|217.03|214.63|217.16|214.76|217.03|214.63|0
1651598900000|2022-05-03 17:28:20|216.62|214.22|217.03|214.63|217.03|214.63|216.49|214.09|0
1651598910000|2022-05-03 17:28:30|217.3|214.9|217.57|215.17|217.57|215.17|217.3|214.9|0
1651598920000|2022-05-03 17:28:40|217.43|215.03|216.76|214.36|217.43|215.03|216.62|214.22|0
1651598930000|2022-05-03 17:28:50|216.49|214.09|216.08|213.68|216.69|214.29|216.08|213.68|0
1651598940000|2022-05-03 17:29:00|216.35|213.95|216.22|213.82|216.35|213.95|215.95|213.55|0
1651598950000|2022-05-03 17:29:10|215.95|213.55|216.89|214.49|216.89|214.49|215.95|213.55|0
1651598960000|2022-05-03 17:29:20|216.49|214.09|217.03|214.63|217.03|214.63|216.49|214.09|0
1651598970000|2022-05-03 17:29:30|217.3|214.9|216.89|214.49|217.3|214.9|216.89|214.49|0
1651598980000|2022-05-03 17:29:40|216.62|214.22|216.62|214.22|216.76|214.36|216.62|214.22|0
1651598990000|2022-05-03 17:29:50|216.35|213.95|216.15|213.75|216.35|213.95|216.15|213.75|0
1651599000000|2022-05-03 17:30:00|216.08|213.68|216.49|214.09|216.49|214.09|215.28|212.88|0
1651599010000|2022-05-03 17:30:10|216.22|213.82|216.35|213.95|216.35|213.95|215.95|213.55|0
1651599020000|2022-05-03 17:30:20|216.49|214.09|215.82|213.42|216.49|214.09|215.82|213.42|0
1651599030000|2022-05-03 17:30:30|215.41|213.01|215.68|213.28|215.68|213.28|215.28|212.88|0
1651599040000|2022-05-03 17:30:40|215.55|213.15|215.48|213.08|215.68|213.28|215.48|213.08|0
1651599050000|2022-05-03 17:30:50|215.55|213.15|214.74|212.34|215.55|213.15|214.74|212.34|0
1651599060000|2022-05-03 17:31:00|214.61|212.21|214.34|211.94|214.61|212.21|214.08|211.68|0
1651599070000|2022-05-03 17:31:10|214.74|212.34|216.08|213.68|216.08|213.68|214.74|212.34|0
1651599080000|2022-05-03 17:31:20|216.35|213.95|216.35|213.95|216.35|213.95|216.35|213.95|0
1651599090000|2022-05-03 17:31:30|215.95|213.55|216.35|213.95|216.35|213.95|215.95|213.55|0
1651599100000|2022-05-03 17:31:40|216.15|213.75|216.22|213.82|216.22|213.82|216.15|213.75|0
1651599110000|2022-05-03 17:31:50|215.81|213.41|215.01|212.61|215.81|213.41|215.01|212.61|0
1651599120000|2022-05-03 17:32:00|214.74|212.34|215.28|212.88|215.28|212.88|214.74|212.34|0
1651599130000|2022-05-03 17:32:10|215.14|212.74|215.01|212.61|215.14|212.74|215.01|212.61|0
1651599140000|2022-05-03 17:32:20|214.74|212.34|214.61|212.21|214.74|212.34|214.34|211.94|0
1651599150000|2022-05-03 17:32:30|215.01|212.61|214.88|212.48|215.01|212.61|214.74|212.34|0
1651599160000|2022-05-03 17:32:40|214.74|212.34|214.74|212.34|214.74|212.34|214.47|212.07|0
1651599170000|2022-05-03 17:32:50|215.01|212.61|214.88|212.48|215.01|212.61|214.34|211.94|0
1651599180000|2022-05-03 17:33:00|214.81|212.41|214.47|212.07|215.01|212.61|214.34|211.94|0
1651599190000|2022-05-03 17:33:10|214.88|212.48|214.88|212.48|214.88|212.48|214.74|212.34|0
1651599200000|2022-05-03 17:33:20|215.01|212.61|214.47|212.07|215.01|212.61|214.47|212.07|0
1651599210000|2022-05-03 17:33:30|214.34|211.94|214.34|211.94|214.34|211.94|214.21|211.81|0
1651599220000|2022-05-03 17:33:40|214.21|211.81|213.81|211.41|214.21|211.81|213.81|211.41|0
1651599230000|2022-05-03 17:33:50|214.34|211.94|214.87|212.47|214.87|212.47|214.34|211.94|0
1651599240000|2022-05-03 17:34:00|215.01|212.61|214.07|211.67|215.01|212.61|214.07|211.67|0
1651599250000|2022-05-03 17:34:10|214.21|211.81|214.21|211.81|214.21|211.81|214.07|211.67|0
1651599260000|2022-05-03 17:34:20|214.41|212.01|214.47|212.07|214.61|212.21|214.34|211.94|0
1651599270000|2022-05-03 17:34:30|214.34|211.94|214.07|211.67|214.34|211.94|213.94|211.54|0
1651599280000|2022-05-03 17:34:40|213.94|211.54|213.27|210.87|213.94|211.54|213.27|210.87|0
1651599290000|2022-05-03 17:34:50|213.54|211.14|213.47|211.07|213.54|211.14|213.27|210.87|0
1651599300000|2022-05-03 17:35:00|213.41|211.01|213.67|211.27|214.34|211.94|213.41|211.01|0
1651599310000|2022-05-03 17:35:10|213.74|211.34|213.67|211.27|213.74|211.34|213.54|211.14|0
1651599320000|2022-05-03 17:35:20|213.94|211.54|213.94|211.54|213.94|211.54|213.8|211.4|0
1651599330000|2022-05-03 17:35:30|214.21|211.81|213.94|211.54|214.54|212.14|213.94|211.54|0
1651599340000|2022-05-03 17:35:40|214.07|211.67|214.34|211.94|214.61|212.21|214.07|211.67|0
1651599350000|2022-05-03 17:35:50|214.61|212.21|214.47|212.07|214.87|212.47|214.47|212.07|0
1651599360000|2022-05-03 17:36:00|214.61|212.21|214.87|212.47|214.87|212.47|214.07|211.67|0
1651599370000|2022-05-03 17:36:10|215.27|212.87|214.74|212.34|215.27|212.87|214.74|212.34|0
1651599380000|2022-05-03 17:36:20|214.61|212.21|214.6|212.2|214.74|212.34|214.54|212.14|0
1651599390000|2022-05-03 17:36:30|214.74|212.34|214.54|212.14|214.74|212.34|214.47|212.07|0
1651599400000|2022-05-03 17:36:40|214.41|212.01|213.8|211.4|214.41|212.01|213.8|211.4|0
1651599410000|2022-05-03 17:36:50|213.19|210.79|213.19|210.79|213.33|210.93|213.19|210.79|0
1651599420000|2022-05-03 17:37:00|213.06|210.66|212.39|209.99|213.06|210.66|212.39|209.99|0
1651599430000|2022-05-03 17:37:10|212.26|209.86|212.2|209.8|212.26|209.86|212.13|209.73|0
1651599440000|2022-05-03 17:37:20|211.99|209.59|211.86|209.46|211.99|209.59|211.86|209.46|0
1651599450000|2022-05-03 17:37:30|212.13|209.73|212.39|209.99|212.53|210.13|212.13|209.73|0
1651599460000|2022-05-03 17:37:40|212.13|209.73|212.26|209.86|212.26|209.86|211.86|209.46|0
1651599470000|2022-05-03 17:37:50|212.13|209.73|211.99|209.59|212.26|209.86|211.99|209.59|0
1651599480000|2022-05-03 17:38:00|212.33|209.93|212.66|210.26|212.66|210.26|212.26|209.86|0
1651599490000|2022-05-03 17:38:10|212.53|210.13|212.93|210.53|212.93|210.53|212.53|210.13|0
1651599500000|2022-05-03 17:38:20|212.79|210.39|212.79|210.39|213.06|210.66|212.79|210.39|0
1651599510000|2022-05-03 17:38:30|213.06|210.66|212.66|210.26|213.06|210.66|212.66|210.26|0
1651599520000|2022-05-03 17:38:40|212.79|210.39|212.39|209.99|212.79|210.39|212.39|209.99|0
1651599530000|2022-05-03 17:38:50|212.26|209.86|211.86|209.46|212.26|209.86|211.86|209.46|0
1651599540000|2022-05-03 17:39:00|211.73|209.33|212.06|209.66|212.06|209.66|211.73|209.33|0
1651599550000|2022-05-03 17:39:10|211.99|209.59|212.19|209.79|212.19|209.79|211.86|209.46|0
1651599560000|2022-05-03 17:39:20|212.26|209.86|212.33|209.93|212.52|210.12|212.26|209.86|0
1651599570000|2022-05-03 17:39:30|212.39|209.99|211.99|209.59|212.39|209.99|211.99|209.59|0
1651599580000|2022-05-03 17:39:40|211.86|209.46|211.33|208.93|211.86|209.46|211.33|208.93|0
1651599590000|2022-05-03 17:39:50|211.59|209.19|211.46|209.06|211.59|209.19|211.46|209.06|0
1651599600000|2022-05-03 17:40:00|211.33|208.93|212.12|209.72|212.12|209.72|211.33|208.93|0
1651599610000|2022-05-03 17:40:10|212.26|209.86|212.59|210.19|212.59|210.19|212.26|209.86|0
1651599620000|2022-05-03 17:40:20|212.39|209.99|212.12|209.72|212.39|209.99|212.12|209.72|0
1651599630000|2022-05-03 17:40:30|211.86|209.46|212.52|210.12|212.52|210.12|211.86|209.46|0
1651599640000|2022-05-03 17:40:40|212.66|210.26|212.26|209.86|212.66|210.26|212.26|209.86|0
1651599650000|2022-05-03 17:40:50|212.39|209.99|212.12|209.72|212.39|209.99|212.12|209.72|0
1651599660000|2022-05-03 17:41:00|212.26|209.86|211.99|209.59|212.26|209.86|211.99|209.59|0
1651599670000|2022-05-03 17:41:10|212.33|209.93|212.26|209.86|212.33|209.93|212.12|209.72|0
1651599680000|2022-05-03 17:41:20|212.12|209.72|212.66|210.26|212.66|210.26|212.12|209.72|0
1651599690000|2022-05-03 17:41:30|212.79|210.39|213.06|210.66|213.19|210.79|212.79|210.39|0
1651599700000|2022-05-03 17:41:40|213.13|210.73|213.19|210.79|213.32|210.92|213.13|210.73|0
1651599710000|2022-05-03 17:41:50|213.32|210.92|213.46|211.06|213.72|211.32|213.32|210.92|0
1651599720000|2022-05-03 17:42:00|213.59|211.19|213.32|210.92|213.86|211.46|213.32|210.92|0
1651599730000|2022-05-03 17:42:10|213.19|210.79|212.79|210.39|213.19|210.79|212.79|210.39|0
1651599740000|2022-05-03 17:42:20|213.06|210.66|212.39|209.99|213.06|210.66|212.39|209.99|0
1651599750000|2022-05-03 17:42:30|212.26|209.86|212.52|210.12|212.52|210.12|211.99|209.59|0
1651599760000|2022-05-03 17:42:40|212.26|209.86|212.65|210.25|212.65|210.25|212.26|209.86|0
1651599770000|2022-05-03 17:42:50|212.72|210.32|212.52|210.12|212.72|210.32|212.52|210.12|0
1651599780000|2022-05-03 17:43:00|212.12|209.72|212.39|209.99|212.39|209.99|211.99|209.59|0
1651599790000|2022-05-03 17:43:10|212.52|210.12|212.65|210.25|212.79|210.39|212.52|210.12|0
1651599800000|2022-05-03 17:43:20|212.79|210.39|213.32|210.92|213.32|210.92|212.79|210.39|0
1651599810000|2022-05-03 17:43:30|213.05|210.65|213.19|210.79|213.45|211.05|213.05|210.65|0
1651599820000|2022-05-03 17:43:40|212.92|210.52|212.65|210.25|212.92|210.52|212.65|210.25|0
1651599830000|2022-05-03 17:43:50|213.05|210.65|213.05|210.65|213.19|210.79|212.92|210.52|0
1651599840000|2022-05-03 17:44:00|212.92|210.52|212.92|210.52|212.92|210.52|212.79|210.39|0
1651599850000|2022-05-03 17:44:10|212.52|210.12|212.79|210.39|212.79|210.39|212.39|209.99|0
1651599860000|2022-05-03 17:44:20|212.32|209.92|212.25|209.85|212.32|209.92|212.25|209.85|0
1651599870000|2022-05-03 17:44:30|211.99|209.59|210.66|208.26|211.99|209.59|210.66|208.26|0
1651599880000|2022-05-03 17:44:40|210.79|208.39|210.93|208.53|211.06|208.66|210.79|208.39|0
1651599890000|2022-05-03 17:44:50|211.06|208.66|210.79|208.39|211.06|208.66|210.79|208.39|0
1651599900000|2022-05-03 17:45:00|210.4|208|210.66|208.26|210.66|208.26|210.4|208|0
1651599910000|2022-05-03 17:45:10|210.79|208.39|211.06|208.66|211.32|208.92|210.79|208.39|0
1651599920000|2022-05-03 17:45:20|210.66|208.26|211.19|208.79|211.19|208.79|210.53|208.13|0
1651599930000|2022-05-03 17:45:30|211.32|208.92|211.52|209.12|211.59|209.19|211.32|208.92|0
1651599940000|2022-05-03 17:45:40|211.59|209.19|211.59|209.19|211.72|209.32|211.46|209.06|0
1651599950000|2022-05-03 17:45:50|211.19|208.79|211.32|208.92|211.39|208.99|211.19|208.79|0
1651599960000|2022-05-03 17:46:00|211.06|208.66|210.66|208.26|211.06|208.66|210.66|208.26|0
1651599970000|2022-05-03 17:46:10|210.53|208.13|211.06|208.66|211.06|208.66|210.53|208.13|0
1651599980000|2022-05-03 17:46:20|211.19|208.79|211.19|208.79|211.32|208.92|211.19|208.79|0
1651599990000|2022-05-03 17:46:30|211.06|208.66|210.53|208.13|211.06|208.66|210.39|207.99|0
1651600000000|2022-05-03 17:46:40|210.79|208.39|211.06|208.66|211.06|208.66|210.79|208.39|0
1651600010000|2022-05-03 17:46:50|210.92|208.52|210.92|208.52|210.92|208.52|210.79|208.39|0
1651600020000|2022-05-03 17:47:00|211.19|208.79|211.26|208.86|211.26|208.86|211.19|208.79|0
1651600030000|2022-05-03 17:47:10|211.32|208.92|211.79|209.39|211.85|209.45|211.32|208.92|0
1651600040000|2022-05-03 17:47:20|211.59|209.19|211.59|209.19|211.59|209.19|211.32|208.92|0
1651600050000|2022-05-03 17:47:30|211.85|209.45|211.85|209.45|211.85|209.45|211.45|209.05|0
1651600060000|2022-05-03 17:47:40|211.99|209.59|211.85|209.45|211.99|209.59|211.85|209.45|0
1651600070000|2022-05-03 17:47:50|212.12|209.72|212.65|210.25|212.65|210.25|212.12|209.72|0
1651600080000|2022-05-03 17:48:00|212.38|209.98|211.98|209.58|212.65|210.25|211.98|209.58|0
1651600090000|2022-05-03 17:48:10|212.32|209.92|212.78|210.38|212.78|210.38|212.32|209.92|0
1651600100000|2022-05-03 17:48:20|212.65|210.25|212.38|209.98|212.65|210.25|212.38|209.98|0
1651600110000|2022-05-03 17:48:30|212.59|210.19|212.52|210.12|212.59|210.19|212.38|209.98|0
1651600120000|2022-05-03 17:48:40|212.65|210.25|212.78|210.38|213.05|210.65|212.65|210.25|0
1651600130000|2022-05-03 17:48:50|213.18|210.78|213.45|211.05|213.45|211.05|213.18|210.78|0
1651600140000|2022-05-03 17:49:00|213.18|210.78|213.18|210.78|213.18|210.78|213.18|210.78|0
1651600150000|2022-05-03 17:49:10|213.05|210.65|213.32|210.92|213.32|210.92|212.92|210.52|0
1651600160000|2022-05-03 17:49:20|213.18|210.78|213.32|210.92|213.72|211.32|213.18|210.78|0
1651600170000|2022-05-03 17:49:30|213.52|211.12|212.78|210.38|213.52|211.12|212.78|210.38|0
1651600180000|2022-05-03 17:49:40|213.05|210.65|212.78|210.38|213.18|210.78|212.78|210.38|0
1651600190000|2022-05-03 17:49:50|212.65|210.25|213.05|210.65|213.05|210.65|212.65|210.25|0
1651600200000|2022-05-03 17:50:00|213.12|210.72|213.05|210.65|213.32|210.92|213.05|210.65|0
1651600210000|2022-05-03 17:50:10|212.98|210.58|213.18|210.78|213.45|211.05|212.98|210.58|0
1651600220000|2022-05-03 17:50:20|212.78|210.38|212.98|210.58|213.05|210.65|212.78|210.38|0
1651600230000|2022-05-03 17:50:30|212.78|210.38|212.85|210.45|212.91|210.51|212.78|210.38|0
1651600240000|2022-05-03 17:50:40|213.05|210.65|213.38|210.98|213.38|210.98|213.05|210.65|0
1651600250000|2022-05-03 17:50:50|213.72|211.32|214.12|211.72|214.25|211.85|213.72|211.32|0
1651600260000|2022-05-03 17:51:00|214.25|211.85|214.12|211.72|214.52|212.12|214.12|211.72|0
1651600270000|2022-05-03 17:51:10|214.65|212.25|214.38|211.98|214.79|212.39|214.38|211.98|0
1651600280000|2022-05-03 17:51:20|214.25|211.85|213.98|211.58|214.25|211.85|213.98|211.58|0
1651600290000|2022-05-03 17:51:30|213.72|211.32|213.72|211.32|213.98|211.58|213.72|211.32|0
1651600300000|2022-05-03 17:51:40|213.58|211.18|214.25|211.85|214.25|211.85|213.58|211.18|0
1651600310000|2022-05-03 17:51:50|214.38|211.98|214.38|211.98|214.38|211.98|214.12|211.72|0
1651600320000|2022-05-03 17:52:00|213.71|211.31|213.98|211.58|213.98|211.58|213.58|211.18|0
1651600330000|2022-05-03 17:52:10|214.38|211.98|215.05|212.65|215.05|212.65|214.38|211.98|0
1651600340000|2022-05-03 17:52:20|215.19|212.79|214.92|212.52|215.19|212.79|214.79|212.39|0
1651600350000|2022-05-03 17:52:30|214.65|212.25|214.19|211.79|214.65|212.25|214.19|211.79|0
1651600360000|2022-05-03 17:52:40|214.25|211.85|215.05|212.65|215.05|212.65|214.25|211.85|0
1651600370000|2022-05-03 17:52:50|214.92|212.52|214.65|212.25|214.92|212.52|214.52|212.12|0
1651600380000|2022-05-03 17:53:00|214.38|211.98|214.59|212.19|214.92|212.52|214.38|211.98|0
1651600390000|2022-05-03 17:53:10|214.25|211.85|214.65|212.25|214.79|212.39|214.25|211.85|0
1651600400000|2022-05-03 17:53:20|214.79|212.39|214.78|212.38|214.79|212.39|214.52|212.12|0
1651600410000|2022-05-03 17:53:30|215.05|212.65|215.05|212.65|215.05|212.65|214.78|212.38|0
1651600420000|2022-05-03 17:53:40|215.19|212.79|214.92|212.52|215.19|212.79|214.78|212.38|0
1651600430000|2022-05-03 17:53:50|215.26|212.86|215.19|212.79|215.46|213.06|215.19|212.79|0
1651600440000|2022-05-03 17:54:00|215.32|212.92|216.94|214.54|216.94|214.54|215.32|212.92|0
1651600450000|2022-05-03 17:54:10|216.4|214|215.99|213.59|216.53|214.13|215.99|213.59|0
1651600460000|2022-05-03 17:54:20|215.72|213.32|215.99|213.59|215.99|213.59|215.32|212.92|0
1651600470000|2022-05-03 17:54:30|215.72|213.32|215.99|213.59|215.99|213.59|215.66|213.26|0
1651600480000|2022-05-03 17:54:40|215.72|213.32|216.13|213.73|216.13|213.73|215.72|213.32|0
1651600490000|2022-05-03 17:54:50|216.2|213.8|215.46|213.06|216.2|213.8|215.46|213.06|0
1651600500000|2022-05-03 17:55:00|215.45|213.05|215.93|213.53|215.93|213.53|215.19|212.79|0
1651600510000|2022-05-03 17:55:10|215.86|213.46|215.19|212.79|215.86|213.46|215.05|212.65|0
1651600520000|2022-05-03 17:55:20|215.32|212.92|215.45|213.05|215.45|213.05|215.19|212.79|0
1651600530000|2022-05-03 17:55:30|215.59|213.19|215.99|213.59|215.99|213.59|215.59|213.19|0
1651600540000|2022-05-03 17:55:40|216.13|213.73|215.99|213.59|216.13|213.73|215.99|213.59|0
1651600550000|2022-05-03 17:55:50|216.13|213.73|215.99|213.59|216.26|213.86|215.72|213.32|0
1651600560000|2022-05-03 17:56:00|216.26|213.86|216.13|213.73|216.26|213.86|216.06|213.66|0
1651600570000|2022-05-03 17:56:10|216.33|213.93|216.26|213.86|216.4|214|216.26|213.86|0
1651600580000|2022-05-03 17:56:20|216.13|213.73|216.4|214|216.4|214|215.99|213.59|0
1651600590000|2022-05-03 17:56:30|216.47|214.07|216.53|214.13|216.67|214.27|216.47|214.07|0
1651600600000|2022-05-03 17:56:40|216.4|214|216.26|213.86|216.8|214.4|216.26|213.86|0
1651600610000|2022-05-03 17:56:50|216.53|214.13|216.67|214.27|216.67|214.27|216.53|214.13|0
1651600620000|2022-05-03 17:57:00|216.53|214.13|216.94|214.54|216.94|214.54|216.53|214.13|0
1651600630000|2022-05-03 17:57:10|217.07|214.67|217.21|214.81|217.21|214.81|216.8|214.4|0
1651600640000|2022-05-03 17:57:20|216.8|214.4|216.93|214.53|216.93|214.53|216.53|214.13|0
1651600650000|2022-05-03 17:57:30|217.07|214.67|216.47|214.07|217.07|214.67|216.47|214.07|0
1651600660000|2022-05-03 17:57:40|216.39|213.99|216.46|214.06|216.46|214.06|216.26|213.86|0
1651600670000|2022-05-03 17:57:50|216.26|213.86|215.32|212.92|216.39|213.99|215.32|212.92|0
1651600680000|2022-05-03 17:58:00|215.18|212.78|215.45|213.05|215.45|213.05|215.18|212.78|0
1651600690000|2022-05-03 17:58:10|215.52|213.12|215.72|213.32|215.86|213.46|215.45|213.05|0
1651600700000|2022-05-03 17:58:20|215.59|213.19|216.26|213.86|216.26|213.86|215.59|213.19|0
1651600710000|2022-05-03 17:58:30|215.86|213.46|215.79|213.39|215.86|213.46|215.79|213.39|0
1651600720000|2022-05-03 17:58:40|215.86|213.46|215.99|213.59|216.06|213.66|215.72|213.32|0
1651600730000|2022-05-03 17:58:50|215.86|213.46|216.12|213.72|216.12|213.72|215.86|213.46|0
1651600740000|2022-05-03 17:59:00|215.79|213.39|215.86|213.46|215.86|213.46|215.79|213.39|0
1651600750000|2022-05-03 17:59:10|215.72|213.32|215.85|213.45|215.85|213.45|215.59|213.19|0
1651600760000|2022-05-03 17:59:20|216.12|213.72|216.12|213.72|216.12|213.72|215.99|213.59|0
1651600770000|2022-05-03 17:59:30|215.99|213.59|215.99|213.59|216.12|213.72|215.85|213.45|0
1651600780000|2022-05-03 17:59:40|215.85|213.45|216.26|213.86|216.26|213.86|215.79|213.39|0
1651600790000|2022-05-03 17:59:50|216.12|213.72|215.85|213.45|216.12|213.72|215.72|213.32|0
1651600800000|2022-05-03 18:00:00|215.99|213.59|216.19|213.79|216.8|214.4|215.99|213.59|0
1651600810000|2022-05-03 18:00:10|216.26|213.86|216.26|213.86|216.26|213.86|215.99|213.59|0
1651600820000|2022-05-03 18:00:20|216.66|214.26|217.07|214.67|217.47|215.07|216.66|214.26|0
1651600830000|2022-05-03 18:00:30|216.8|214.4|216.93|214.53|217.2|214.8|216.8|214.4|0
1651600840000|2022-05-03 18:00:40|216.87|214.47|216.66|214.26|216.87|214.47|216.12|213.72|0
1651600850000|2022-05-03 18:00:50|216.6|214.2|216.8|214.4|216.93|214.53|216.6|214.2|0
1651600860000|2022-05-03 18:01:00|217.2|214.8|219.24|216.84|219.24|216.84|217.2|214.8|0
1651600870000|2022-05-03 18:01:10|219.1|216.7|218.96|216.56|219.1|216.7|218.96|216.56|0
1651600880000|2022-05-03 18:01:20|218.69|216.29|218.96|216.56|218.96|216.56|218.69|216.29|0
1651600890000|2022-05-03 18:01:30|218.83|216.43|218.96|216.56|219.51|217.11|218.83|216.43|0
1651600900000|2022-05-03 18:01:40|218.83|216.43|218.96|216.56|218.96|216.56|218.56|216.16|0
1651600910000|2022-05-03 18:01:50|219.23|216.83|219.1|216.7|219.23|216.83|218.83|216.43|0
1651600920000|2022-05-03 18:02:00|218.96|216.56|218.9|216.5|218.96|216.56|218.83|216.43|0
1651600930000|2022-05-03 18:02:10|218.96|216.56|218.9|216.5|219.1|216.7|218.9|216.5|0
1651600940000|2022-05-03 18:02:20|219.23|216.83|219.37|216.97|219.37|216.97|219.1|216.7|0
1651600950000|2022-05-03 18:02:30|219.1|216.7|220.26|217.86|220.32|217.92|219.1|216.7|0
1651600960000|2022-05-03 18:02:40|220.46|218.06|220.46|218.06|220.73|218.33|220.39|217.99|0
1651600970000|2022-05-03 18:02:50|220.19|217.79|220.05|217.65|220.19|217.79|220.05|217.65|0
1651600980000|2022-05-03 18:03:00|219.37|216.97|219.37|216.97|219.51|217.11|219.3|216.9|0
1651600990000|2022-05-03 18:03:10|219.23|216.83|218.83|216.43|219.23|216.83|218.83|216.43|0
1651601000000|2022-05-03 18:03:20|218.69|216.29|219.1|216.7|219.23|216.83|218.69|216.29|0
1651601010000|2022-05-03 18:03:30|218.69|216.29|219.37|216.97|219.37|216.97|218.69|216.29|0
1651601020000|2022-05-03 18:03:40|219.71|217.31|219.91|217.51|220.19|217.79|219.71|217.31|0
1651601030000|2022-05-03 18:03:50|220.19|217.79|220.32|217.92|220.46|218.06|220.19|217.79|0
1651601040000|2022-05-03 18:04:00|220.87|218.47|220.46|218.06|220.87|218.47|220.46|218.06|0
1651601050000|2022-05-03 18:04:10|220.59|218.19|220.59|218.19|220.59|218.19|220.59|218.19|0
1651601060000|2022-05-03 18:04:20|220.73|218.33|220.8|218.4|220.87|218.47|220.73|218.33|0
1651601070000|2022-05-03 18:04:30|220.87|218.47|219.91|217.51|220.87|218.47|219.91|217.51|0
1651601080000|2022-05-03 18:04:40|219.78|217.38|219.5|217.1|219.78|217.38|219.5|217.1|0
1651601090000|2022-05-03 18:04:50|219.78|217.38|220.46|218.06|220.46|218.06|219.78|217.38|0
1651601100000|2022-05-03 18:05:00|220.59|218.19|221.83|219.43|221.83|219.43|220.59|218.19|0
1651601110000|2022-05-03 18:05:10|221.69|219.29|221.14|218.74|221.69|219.29|221.14|218.74|0
1651601120000|2022-05-03 18:05:20|221.55|219.15|221.69|219.29|221.69|219.29|221.41|219.01|0
1651601130000|2022-05-03 18:05:30|221.62|219.22|221.41|219.01|221.62|219.22|221.41|219.01|0
1651601140000|2022-05-03 18:05:40|221.14|218.74|221.28|218.88|221.28|218.88|221.14|218.74|0
1651601150000|2022-05-03 18:05:50|221.41|219.01|221.69|219.29|221.69|219.29|221.28|218.88|0
1651601160000|2022-05-03 18:06:00|221.82|219.42|222.24|219.84|222.24|219.84|221.82|219.42|0
1651601170000|2022-05-03 18:06:10|222.51|220.11|222.65|220.25|222.65|220.25|222.37|219.97|0
1651601180000|2022-05-03 18:06:20|222.78|220.38|222.37|219.97|222.78|220.38|222.24|219.84|0
1651601190000|2022-05-03 18:06:30|222.24|219.84|222.51|220.11|222.65|220.25|222.24|219.84|0
1651601200000|2022-05-03 18:06:40|222.37|219.97|222.24|219.84|222.65|220.25|222.24|219.84|0
1651601210000|2022-05-03 18:06:50|222.51|220.11|222.51|220.11|222.51|220.11|222.37|219.97|0
1651601220000|2022-05-03 18:07:00|222.65|220.25|222.65|220.25|222.78|220.38|222.65|220.25|0
1651601230000|2022-05-03 18:07:10|222.51|220.11|222.51|220.11|222.78|220.38|222.51|220.11|0
1651601240000|2022-05-03 18:07:20|222.37|219.97|222.03|219.63|222.37|219.97|221.96|219.56|0
1651601250000|2022-05-03 18:07:30|221.55|219.15|221.41|219.01|221.69|219.29|221.41|219.01|0
1651601260000|2022-05-03 18:07:40|221.28|218.88|221.28|218.88|221.28|218.88|221.14|218.74|0
1651601270000|2022-05-03 18:07:50|221.14|218.74|221.28|218.88|221.28|218.88|221|218.6|0
1651601280000|2022-05-03 18:08:00|221.82|219.42|221.55|219.15|221.82|219.42|221.55|219.15|0
1651601290000|2022-05-03 18:08:10|221.28|218.88|221.27|218.87|221.28|218.88|221|218.6|0
1651601300000|2022-05-03 18:08:20|221|218.6|221.55|219.15|221.55|219.15|221|218.6|0
1651601310000|2022-05-03 18:08:30|221.69|219.29|222.51|220.11|222.51|220.11|221.69|219.29|0
1651601320000|2022-05-03 18:08:40|222.37|219.97|222.37|219.97|222.37|219.97|222.1|219.7|0
1651601330000|2022-05-03 18:08:50|222.1|219.7|221.41|219.01|222.1|219.7|221.41|219.01|0
1651601340000|2022-05-03 18:09:00|221.55|219.15|222.37|219.97|222.37|219.97|221.55|219.15|0
1651601350000|2022-05-03 18:09:10|222.23|219.83|222.23|219.83|222.23|219.83|222.1|219.7|0
1651601360000|2022-05-03 18:09:20|222.1|219.7|221.55|219.15|222.1|219.7|221.55|219.15|0
1651601370000|2022-05-03 18:09:30|221.62|219.22|221.27|218.87|221.62|219.22|221.14|218.74|0
1651601380000|2022-05-03 18:09:40|221.41|219.01|221.41|219.01|221.41|219.01|221.27|218.87|0
1651601390000|2022-05-03 18:09:50|221.27|218.87|221.41|219.01|221.41|219.01|221.14|218.74|0
1651601400000|2022-05-03 18:10:00|221.96|219.56|221.82|219.42|222.1|219.7|221.82|219.42|0
1651601410000|2022-05-03 18:10:10|221.68|219.28|221.27|218.87|221.76|219.36|221.27|218.87|0
1651601420000|2022-05-03 18:10:20|221.21|218.81|221.89|219.49|221.89|219.49|221.21|218.81|0
1651601430000|2022-05-03 18:10:30|221.96|219.56|221.89|219.49|222.09|219.69|221.82|219.42|0
1651601440000|2022-05-03 18:10:40|221.55|219.15|222.09|219.69|222.09|219.69|221.55|219.15|0
1651601450000|2022-05-03 18:10:50|222.37|219.97|221.96|219.56|222.37|219.97|221.96|219.56|0
1651601460000|2022-05-03 18:11:00|222.09|219.69|221.68|219.28|222.09|219.69|221.55|219.15|0
1651601470000|2022-05-03 18:11:10|222.09|219.69|222.23|219.83|222.37|219.97|222.09|219.69|0
1651601480000|2022-05-03 18:11:20|222.09|219.69|221.96|219.56|222.17|219.77|221.96|219.56|0
1651601490000|2022-05-03 18:11:30|221.82|219.42|221.75|219.35|221.82|219.42|221.68|219.28|0
1651601500000|2022-05-03 18:11:40|222.23|219.83|222.23|219.83|222.37|219.97|222.09|219.69|0
1651601510000|2022-05-03 18:11:50|222.37|219.97|222.64|220.24|222.64|220.24|222.37|219.97|0
1651601520000|2022-05-03 18:12:00|222.78|220.38|224.85|222.45|224.85|222.45|222.78|220.38|0
1651601530000|2022-05-03 18:12:10|224.02|221.62|224.23|221.83|224.64|222.24|224.02|221.62|0
1651601540000|2022-05-03 18:12:20|224.43|222.03|224.85|222.45|224.85|222.45|224.43|222.03|0
1651601550000|2022-05-03 18:12:30|224.43|222.03|224.43|222.03|224.57|222.17|224.29|221.89|0
1651601560000|2022-05-03 18:12:40|224.29|221.89|223.74|221.34|224.29|221.89|223.74|221.34|0
1651601570000|2022-05-03 18:12:50|223.88|221.48|224.43|222.03|224.43|222.03|223.88|221.48|0
1651601580000|2022-05-03 18:13:00|224.71|222.31|224.98|222.58|224.99|222.59|224.71|222.31|0
1651601590000|2022-05-03 18:13:10|224.85|222.45|224.85|222.45|224.85|222.45|224.71|222.31|0
1651601600000|2022-05-03 18:13:20|224.71|222.31|224.57|222.17|224.71|222.31|224.57|222.17|0
1651601610000|2022-05-03 18:13:30|224.71|222.31|224.57|222.17|225.95|223.55|224.57|222.17|0
1651601620000|2022-05-03 18:13:40|225.26|222.86|225.82|223.42|225.82|223.42|225.26|222.86|0
1651601630000|2022-05-03 18:13:50|225.54|223.14|225.82|223.42|225.82|223.42|225.54|223.14|0
1651601640000|2022-05-03 18:14:00|225.68|223.28|225.89|223.49|225.89|223.49|225.26|222.86|0
1651601650000|2022-05-03 18:14:10|225.82|223.42|225.68|223.28|225.82|223.42|225.68|223.28|0
1651601660000|2022-05-03 18:14:20|225.95|223.55|225.81|223.41|226.09|223.69|225.81|223.41|0
1651601670000|2022-05-03 18:14:30|225.4|223|225.68|223.28|225.68|223.28|225.26|222.86|0
1651601680000|2022-05-03 18:14:40|225.95|223.55|225.54|223.14|226.03|223.63|225.54|223.14|0
1651601690000|2022-05-03 18:14:50|225.81|223.41|225.81|223.41|226.23|223.83|225.81|223.41|0
1651601700000|2022-05-03 18:15:00|226.09|223.69|226.65|224.25|226.65|224.25|226.09|223.69|0
1651601710000|2022-05-03 18:15:10|227.06|224.66|226.44|224.04|227.06|224.66|226.44|224.04|0
1651601720000|2022-05-03 18:15:20|226.51|224.11|226.92|224.52|226.92|224.52|226.37|223.97|0
1651601730000|2022-05-03 18:15:30|226.79|224.39|227.06|224.66|227.06|224.66|226.79|224.39|0
1651601740000|2022-05-03 18:15:40|226.92|224.52|227.2|224.8|227.2|224.8|226.51|224.11|0
1651601750000|2022-05-03 18:15:50|227.06|224.66|227.34|224.94|227.34|224.94|226.92|224.52|0
1651601760000|2022-05-03 18:16:00|227.48|225.08|227.62|225.22|227.76|225.36|227.48|225.08|0
1651601770000|2022-05-03 18:16:10|227.9|225.5|227.76|225.36|227.9|225.5|227.62|225.22|0
1651601780000|2022-05-03 18:16:20|227.9|225.5|228.46|226.06|228.6|226.2|227.9|225.5|0
1651601790000|2022-05-03 18:16:30|228.6|226.2|228.32|225.92|228.6|226.2|228.32|225.92|0
1651601800000|2022-05-03 18:16:40|228.18|225.78|228.46|226.06|228.46|226.06|228.18|225.78|0
1651601810000|2022-05-03 18:16:50|228.32|225.92|228.6|226.2|228.74|226.34|228.32|225.92|0
1651601820000|2022-05-03 18:17:00|228.25|225.85|228.18|225.78|228.53|226.13|228.18|225.78|0
1651601830000|2022-05-03 18:17:10|227.9|225.5|227.48|225.08|227.9|225.5|227.48|225.08|0
1651601840000|2022-05-03 18:17:20|227.62|225.22|225.7|223.3|227.9|225.5|225.7|223.3|0
1651601850000|2022-05-03 18:17:30|228.63|226.23|228.63|226.23|228.63|226.23|228.21|225.81|0
1651601860000|2022-05-03 18:17:40|229.05|226.65|227.72|225.32|229.05|226.65|227.72|225.32|0
1651601870000|2022-05-03 18:17:50|227.86|225.46|228.74|226.34|228.74|226.34|227.86|225.46|0
1651601880000|2022-05-03 18:18:00|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1651601890000|2022-05-03 18:18:10|228.82|226.42|228.4|226|228.96|226.56|228.4|226|0
1651601900000|2022-05-03 18:18:20|228.26|225.86|228.12|225.72|228.4|226|228.12|225.72|0
1651601910000|2022-05-03 18:18:30|228.2|225.8|227.99|225.59|228.2|225.8|227.99|225.59|0
1651601920000|2022-05-03 18:18:40|228.12|225.72|228.12|225.72|228.12|225.72|228.12|225.72|0
1651601930000|2022-05-03 18:18:50|227.99|225.59|228.26|225.86|228.4|226|227.99|225.59|0
1651601940000|2022-05-03 18:19:00|228.4|226|228.2|225.8|228.4|226|228.12|225.72|0
1651601950000|2022-05-03 18:19:10|228.26|225.86|228.68|226.28|228.68|226.28|228.2|225.8|0
1651601960000|2022-05-03 18:19:20|228.82|226.42|229.1|226.7|229.1|226.7|228.82|226.42|0
1651601970000|2022-05-03 18:19:30|229.24|226.84|229.38|226.98|229.8|227.4|229.24|226.84|0
1651601980000|2022-05-03 18:19:40|229.8|227.4|229.52|227.12|229.8|227.4|229.52|227.12|0
1651601990000|2022-05-03 18:19:50|229.66|227.26|228.96|226.56|229.66|227.26|228.96|226.56|0
1651602000000|2022-05-03 18:20:00|228.75|226.35|229.24|226.84|229.24|226.84|228.75|226.35|0
1651602010000|2022-05-03 18:20:10|228.96|226.56|229.59|227.19|229.59|227.19|228.96|226.56|0
1651602020000|2022-05-03 18:20:20|229.66|227.26|229.94|227.54|229.94|227.54|229.52|227.12|0
1651602030000|2022-05-03 18:20:30|229.87|227.47|230.01|227.61|230.08|227.68|229.87|227.47|0
1651602040000|2022-05-03 18:20:40|229.94|227.54|230.64|228.24|230.64|228.24|229.94|227.54|0
1651602050000|2022-05-03 18:20:50|230.92|228.52|230.78|228.38|231.06|228.66|230.64|228.24|0
1651602060000|2022-05-03 18:21:00|230.5|228.1|230.5|228.1|230.5|228.1|230.5|228.1|0
1651602070000|2022-05-03 18:21:10|230.36|227.96|230.5|228.1|230.5|228.1|230.36|227.96|0
1651602080000|2022-05-03 18:21:20|230.08|227.68|229.52|227.12|230.08|227.68|229.52|227.12|0
1651602090000|2022-05-03 18:21:30|229.8|227.4|230.36|227.96|230.36|227.96|229.8|227.4|0
1651602100000|2022-05-03 18:21:40|230.43|228.03|230.22|227.82|230.43|228.03|230.22|227.82|0
1651602110000|2022-05-03 18:21:50|230.5|228.1|230.29|227.89|230.57|228.17|230.29|227.89|0
1651602120000|2022-05-03 18:22:00|230.08|227.68|230.36|227.96|230.36|227.96|229.8|227.4|0
1651602130000|2022-05-03 18:22:10|229.94|227.54|229.66|227.26|229.94|227.54|229.66|227.26|0
1651602140000|2022-05-03 18:22:20|229.94|227.54|230.22|227.82|230.36|227.96|229.94|227.54|0
1651602150000|2022-05-03 18:22:30|229.8|227.4|230.22|227.82|230.22|227.82|229.8|227.4|0
1651602160000|2022-05-03 18:22:40|230.08|227.68|229.1|226.7|230.08|227.68|229.1|226.7|0
1651602170000|2022-05-03 18:22:50|228.68|226.28|228.54|226.14|228.68|226.28|228.54|226.14|0
1651602180000|2022-05-03 18:23:00|228.4|226|228.4|226|228.4|226|228.26|225.86|0
1651602190000|2022-05-03 18:23:10|228.54|226.14|228.68|226.28|228.96|226.56|228.54|226.14|0
1651602200000|2022-05-03 18:23:20|229.1|226.7|228.54|226.14|229.1|226.7|228.54|226.14|0
1651602210000|2022-05-03 18:23:30|228.26|225.86|228.54|226.14|228.54|226.14|228.26|225.86|0
1651602220000|2022-05-03 18:23:40|228.4|226|228.26|225.86|228.4|226|228.26|225.86|0
1651602230000|2022-05-03 18:23:50|228.54|226.14|228.96|226.56|228.96|226.56|228.54|226.14|0
1651602240000|2022-05-03 18:24:00|228.82|226.42|228.96|226.56|229.1|226.7|228.82|226.42|0
1651602250000|2022-05-03 18:24:10|228.68|226.28|228.89|226.49|228.89|226.49|228.4|226|0
1651602260000|2022-05-03 18:24:20|229.24|226.84|229.24|226.84|229.52|227.12|229.24|226.84|0
1651602270000|2022-05-03 18:24:30|229.45|227.05|228.75|226.35|229.45|227.05|228.75|226.35|0
1651602280000|2022-05-03 18:24:40|228.68|226.28|228.82|226.42|229.03|226.63|228.68|226.28|0
1651602290000|2022-05-03 18:24:50|228.96|226.56|229.1|226.7|229.1|226.7|228.96|226.56|0
1651602300000|2022-05-03 18:25:00|228.96|226.56|229.52|227.12|229.52|227.12|228.96|226.56|0
1651602310000|2022-05-03 18:25:10|229.66|227.26|228.82|226.42|229.66|227.26|228.82|226.42|0
1651602320000|2022-05-03 18:25:20|229.38|226.98|229.38|226.98|229.52|227.12|229.38|226.98|0
1651602330000|2022-05-03 18:25:30|228.96|226.56|229.52|227.12|229.59|227.19|228.96|226.56|0
1651602340000|2022-05-03 18:25:40|229.94|227.54|229.94|227.54|229.94|227.54|229.66|227.26|0
1651602350000|2022-05-03 18:25:50|229.8|227.4|229.79|227.39|229.8|227.4|229.79|227.39|0
1651602360000|2022-05-03 18:26:00|229.93|227.53|230.07|227.67|230.07|227.67|229.51|227.11|0
1651602370000|2022-05-03 18:26:10|229.93|227.53|229.93|227.53|230.07|227.67|229.93|227.53|0
1651602380000|2022-05-03 18:26:20|230.21|227.81|230.64|228.24|230.64|228.24|230.07|227.67|0
1651602390000|2022-05-03 18:26:30|230.5|228.1|230.35|227.95|230.5|228.1|230.35|227.95|0
1651602400000|2022-05-03 18:26:40|230.5|228.1|230.64|228.24|230.64|228.24|230.35|227.95|0
1651602410000|2022-05-03 18:26:50|230.35|227.95|230.35|227.95|230.64|228.24|230.35|227.95|0
1651602420000|2022-05-03 18:27:00|229.93|227.53|229.79|227.39|230.07|227.67|229.79|227.39|0
1651602430000|2022-05-03 18:27:10|229.73|227.33|229.79|227.39|229.93|227.53|229.73|227.33|0
1651602440000|2022-05-03 18:27:20|229.65|227.25|230.49|228.09|230.49|228.09|229.65|227.25|0
1651602450000|2022-05-03 18:27:30|230.35|227.95|230.63|228.23|230.78|228.38|230.35|227.95|0
1651602460000|2022-05-03 18:27:40|230.21|227.81|229.79|227.39|230.21|227.81|229.79|227.39|0
1651602470000|2022-05-03 18:27:50|229.65|227.25|229.65|227.25|229.93|227.53|229.65|227.25|0
1651602480000|2022-05-03 18:28:00|229.23|226.83|228.67|226.27|229.23|226.83|228.67|226.27|0
1651602490000|2022-05-03 18:28:10|228.81|226.41|229.23|226.83|229.23|226.83|228.67|226.27|0
1651602500000|2022-05-03 18:28:20|228.89|226.49|228.95|226.55|229.23|226.83|228.89|226.49|0
1651602510000|2022-05-03 18:28:30|229.23|226.83|229.37|226.97|229.37|226.97|228.95|226.55|0
1651602520000|2022-05-03 18:28:40|229.51|227.11|229.65|227.25|229.65|227.25|229.37|226.97|0
1651602530000|2022-05-03 18:28:50|229.93|227.53|229.79|227.39|229.93|227.53|229.65|227.25|0
1651602540000|2022-05-03 18:29:00|229.93|227.53|230.07|227.67|230.07|227.67|229.93|227.53|0
1651602550000|2022-05-03 18:29:10|229.93|227.53|230.63|228.23|230.63|228.23|229.93|227.53|0
1651602560000|2022-05-03 18:29:20|230.49|228.09|230.49|228.09|230.63|228.23|230.49|228.09|0
1651602570000|2022-05-03 18:29:30|230.07|227.67|229.86|227.46|230.07|227.67|229.79|227.39|0
1651602580000|2022-05-03 18:29:40|230.35|227.95|230.77|228.37|230.77|228.37|230.35|227.95|0
1651602590000|2022-05-03 18:29:50|231.05|228.65|230.71|228.31|231.05|228.65|230.71|228.31|0
1651602600000|2022-05-03 18:30:00|230.63|228.23|230.35|227.95|230.63|228.23|230.07|227.67|0
1651602610000|2022-05-03 18:30:10|230.21|227.81|230.49|228.09|230.49|228.09|230.21|227.81|0
1651602620000|2022-05-03 18:30:20|230.07|227.67|230.21|227.81|230.21|227.81|230.07|227.67|0
1651602630000|2022-05-03 18:30:30|230.35|227.95|229.93|227.53|230.35|227.95|229.93|227.53|0
1651602640000|2022-05-03 18:30:40|230.21|227.81|230.63|228.23|230.63|228.23|230.21|227.81|0
1651602650000|2022-05-03 18:30:50|230.35|227.95|230.07|227.67|230.35|227.95|230.07|227.67|0
1651602660000|2022-05-03 18:31:00|229.93|227.53|229.37|226.97|229.93|227.53|229.37|226.97|0
1651602670000|2022-05-03 18:31:10|229.09|226.69|228.95|226.55|229.16|226.76|228.95|226.55|0
1651602680000|2022-05-03 18:31:20|229.37|226.97|229.79|227.39|229.79|227.39|229.37|226.97|0
1651602690000|2022-05-03 18:31:30|229.65|227.25|229.79|227.39|229.93|227.53|229.65|227.25|0
1651602700000|2022-05-03 18:31:40|229.51|227.11|229.79|227.39|229.79|227.39|229.51|227.11|0
1651602710000|2022-05-03 18:31:50|229.93|227.53|229.65|227.25|229.93|227.53|229.65|227.25|0
1651602720000|2022-05-03 18:32:00|229.51|227.11|228.81|226.41|229.51|227.11|228.81|226.41|0
1651602730000|2022-05-03 18:32:10|228.39|225.99|228.05|225.65|228.39|225.99|228.05|225.65|0
1651602740000|2022-05-03 18:32:20|227.83|225.43|228.39|225.99|228.39|225.99|227.14|224.74|0
1651602750000|2022-05-03 18:32:30|228.67|226.27|228.25|225.85|228.67|226.27|228.25|225.85|0
1651602760000|2022-05-03 18:32:40|227.97|225.57|227.69|225.29|227.97|225.57|227.56|225.16|0
1651602770000|2022-05-03 18:32:50|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1651602780000|2022-05-03 18:33:00|227.42|225.02|227.97|225.57|228.11|225.71|227.42|225.02|0
1651602790000|2022-05-03 18:33:10|227.69|225.29|227.69|225.29|227.77|225.37|227.56|225.16|0
1651602800000|2022-05-03 18:33:20|227.83|225.43|227.83|225.43|227.83|225.43|227.42|225.02|0
1651602810000|2022-05-03 18:33:30|228.11|225.71|228.67|226.27|228.67|226.27|228.11|225.71|0
1651602820000|2022-05-03 18:33:40|228.53|226.13|228.95|226.55|228.95|226.55|228.53|226.13|0
1651602830000|2022-05-03 18:33:50|229.02|226.62|228.25|225.85|229.02|226.62|228.25|225.85|0
1651602840000|2022-05-03 18:34:00|228.53|226.13|228.53|226.13|228.95|226.55|228.53|226.13|0
1651602850000|2022-05-03 18:34:10|228.6|226.2|228.25|225.85|228.6|226.2|228.11|225.71|0
1651602860000|2022-05-03 18:34:20|227.69|225.29|227.91|225.51|227.91|225.51|227.42|225.02|0
1651602870000|2022-05-03 18:34:30|227.69|225.29|227.42|225.02|227.69|225.29|227.28|224.88|0
1651602880000|2022-05-03 18:34:40|227.41|225.01|227.28|224.88|227.41|225.01|227.14|224.74|0
1651602890000|2022-05-03 18:34:50|226.58|224.18|226.03|223.63|226.58|224.18|226.03|223.63|0
1651602900000|2022-05-03 18:35:00|226.44|224.04|226.44|224.04|226.44|224.04|226.3|223.9|0
1651602910000|2022-05-03 18:35:10|225.61|223.21|225.2|222.8|225.61|223.21|225.2|222.8|0
1651602920000|2022-05-03 18:35:20|225.06|222.66|224.92|222.52|225.06|222.66|224.37|221.97|0
1651602930000|2022-05-03 18:35:30|224.64|222.24|225.06|222.66|225.06|222.66|224.64|222.24|0
1651602940000|2022-05-03 18:35:40|224.92|222.52|224.51|222.11|224.92|222.52|224.51|222.11|0
1651602950000|2022-05-03 18:35:50|224.64|222.24|224.44|222.04|224.64|222.24|224.37|221.97|0
1651602960000|2022-05-03 18:36:00|224.23|221.83|222.17|219.77|224.23|221.83|222.17|219.77|0
1651602970000|2022-05-03 18:36:10|222.31|219.91|222.58|220.18|222.58|220.18|222.31|219.91|0
1651602980000|2022-05-03 18:36:20|222.99|220.59|223.27|220.87|223.27|220.87|222.99|220.59|0
1651602990000|2022-05-03 18:36:30|223.13|220.73|223.27|220.87|223.27|220.87|222.99|220.59|0
1651603000000|2022-05-03 18:36:40|222.85|220.45|223.13|220.73|223.27|220.87|222.85|220.45|0
1651603010000|2022-05-03 18:36:50|223.27|220.87|223.27|220.87|223.54|221.14|223.27|220.87|0
1651603020000|2022-05-03 18:37:00|223.13|220.73|222.3|219.9|223.13|220.73|222.3|219.9|0
1651603030000|2022-05-03 18:37:10|222.51|220.11|222.85|220.45|222.85|220.45|222.44|220.04|0
1651603040000|2022-05-03 18:37:20|222.72|220.32|222.38|219.98|222.72|220.32|222.3|219.9|0
1651603050000|2022-05-03 18:37:30|222.99|220.59|222.58|220.18|222.99|220.59|222.58|220.18|0
1651603060000|2022-05-03 18:37:40|222.99|220.59|222.58|220.18|222.99|220.59|222.58|220.18|0
1651603070000|2022-05-03 18:37:50|222.85|220.45|222.85|220.45|222.85|220.45|222.58|220.18|0
1651603080000|2022-05-03 18:38:00|223.13|220.73|222.85|220.45|223.13|220.73|222.71|220.31|0
1651603090000|2022-05-03 18:38:10|222.58|220.18|222.85|220.45|222.85|220.45|222.58|220.18|0
1651603100000|2022-05-03 18:38:20|223.26|220.86|223.54|221.14|223.68|221.28|223.26|220.86|0
1651603110000|2022-05-03 18:38:30|223.68|221.28|223.68|221.28|223.81|221.41|223.68|221.28|0
1651603120000|2022-05-03 18:38:40|223.81|221.41|225.26|222.86|225.26|222.86|223.81|221.41|0
1651603130000|2022-05-03 18:38:50|225.33|222.93|225.33|222.93|225.33|222.93|225.19|222.79|0
1651603140000|2022-05-03 18:39:00|225.61|223.21|226.93|224.53|226.93|224.53|225.61|223.21|0
1651603150000|2022-05-03 18:39:10|227.55|225.15|227.69|225.29|228.11|225.71|227.41|225.01|0
1651603160000|2022-05-03 18:39:20|228.25|225.85|229.08|226.68|229.36|226.96|228.11|225.71|0
1651603170000|2022-05-03 18:39:30|228.8|226.4|229.22|226.82|229.5|227.1|228.8|226.4|0
1651603180000|2022-05-03 18:39:40|229.08|226.68|229.22|226.82|229.58|227.18|229.08|226.68|0
1651603190000|2022-05-03 18:39:50|228.94|226.54|229.36|226.96|229.36|226.96|228.94|226.54|0
1651603200000|2022-05-03 18:40:00|229.22|226.82|230.42|228.02|230.42|228.02|228.94|226.54|0
1651603210000|2022-05-03 18:40:10|231.61|229.21|232.31|229.91|232.31|229.91|231.61|229.21|0
1651603220000|2022-05-03 18:40:20|232.25|229.85|232.45|230.05|232.67|230.27|232.17|229.77|0
1651603230000|2022-05-03 18:40:30|233.02|230.62|232.45|230.05|233.02|230.62|232.45|230.05|0
1651603240000|2022-05-03 18:40:40|232.88|230.48|232.45|230.05|232.88|230.48|232.03|229.63|0
1651603250000|2022-05-03 18:40:50|233.02|230.62|232.88|230.48|233.02|230.62|232.59|230.19|0
1651603260000|2022-05-03 18:41:00|232.95|230.55|232.88|230.48|232.95|230.55|232.59|230.19|0
1651603270000|2022-05-03 18:41:10|233.02|230.62|233.73|231.33|233.94|231.54|233.02|230.62|0
1651603280000|2022-05-03 18:41:20|233.44|231.04|233.58|231.18|233.58|231.18|232.74|230.34|0
1651603290000|2022-05-03 18:41:30|233.44|231.04|233.72|231.32|233.72|231.32|233.44|231.04|0
1651603300000|2022-05-03 18:41:40|233.58|231.18|233.58|231.18|233.58|231.18|233.58|231.18|0
1651603310000|2022-05-03 18:41:50|233.3|230.9|234.01|231.61|234.01|231.61|233.3|230.9|0
1651603320000|2022-05-03 18:42:00|233.87|231.47|233.87|231.47|234.01|231.61|233.72|231.32|0
1651603330000|2022-05-03 18:42:10|233.51|231.11|233.72|231.32|233.72|231.32|233.51|231.11|0
1651603340000|2022-05-03 18:42:20|233.44|231.04|233.16|230.76|233.44|231.04|233.16|230.76|0
1651603350000|2022-05-03 18:42:30|233.3|230.9|233.58|231.18|233.72|231.32|233.3|230.9|0
1651603360000|2022-05-03 18:42:40|233.87|231.47|234.08|231.68|234.15|231.75|233.87|231.47|0
1651603370000|2022-05-03 18:42:50|234.43|232.03|235.14|232.74|235.14|232.74|234.43|232.03|0
1651603380000|2022-05-03 18:43:00|235.28|232.88|235|232.6|235.28|232.88|235|232.6|0
1651603390000|2022-05-03 18:43:10|234.72|232.32|234.01|231.61|234.72|232.32|234.01|231.61|0
1651603400000|2022-05-03 18:43:20|233.87|231.47|233.3|230.9|233.87|231.47|233.3|230.9|0
1651603410000|2022-05-03 18:43:30|233.44|231.04|233.16|230.76|233.51|231.11|233.16|230.76|0
1651603420000|2022-05-03 18:43:40|232.81|230.41|233.44|231.04|233.44|231.04|232.81|230.41|0
1651603430000|2022-05-03 18:43:50|233.37|230.97|232.73|230.33|233.37|230.97|232.73|230.33|0
1651603440000|2022-05-03 18:44:00|233.02|230.62|232.31|229.91|233.02|230.62|232.31|229.91|0
1651603450000|2022-05-03 18:44:10|231.75|229.35|228.24|225.84|231.75|229.35|228.24|225.84|0
1651603460000|2022-05-03 18:44:20|228.66|226.26|229.64|227.24|229.64|227.24|228.66|226.26|0
1651603470000|2022-05-03 18:44:30|229.5|227.1|229.08|226.68|229.64|227.24|229.08|226.68|0
1651603480000|2022-05-03 18:44:40|228.8|226.4|225.88|223.48|228.8|226.4|225.88|223.48|0
1651603490000|2022-05-03 18:44:50|226.65|224.25|227.68|225.28|227.68|225.28|226.3|223.9|0
1651603500000|2022-05-03 18:45:00|227.27|224.87|226.02|223.62|227.41|225.01|226.02|223.62|0
1651603510000|2022-05-03 18:45:10|226.43|224.03|226.43|224.03|226.71|224.31|226.43|224.03|0
1651603520000|2022-05-03 18:45:20|226.85|224.45|226.99|224.59|226.99|224.59|226.71|224.31|0
1651603530000|2022-05-03 18:45:30|227.62|225.22|228.38|225.98|228.38|225.98|227.41|225.01|0
1651603540000|2022-05-03 18:45:40|228.52|226.12|228.38|225.98|228.8|226.4|228.38|225.98|0
1651603550000|2022-05-03 18:45:50|228.59|226.19|228.38|225.98|228.66|226.26|228.1|225.7|0
1651603560000|2022-05-03 18:46:00|228.8|226.4|228.94|226.54|228.94|226.54|228.8|226.4|0
1651603570000|2022-05-03 18:46:10|228.66|226.26|229.64|227.24|229.64|227.24|228.66|226.26|0
1651603580000|2022-05-03 18:46:20|231.32|228.92|231.18|228.78|231.32|228.92|230.9|228.5|0
1651603590000|2022-05-03 18:46:30|231.96|229.56|231.32|228.92|231.96|229.56|231.32|228.92|0
1651603600000|2022-05-03 18:46:40|232.59|230.19|232.87|230.47|232.87|230.47|232.45|230.05|0
1651603610000|2022-05-03 18:46:50|233.01|230.61|231.6|229.2|233.01|230.61|231.6|229.2|0
1651603620000|2022-05-03 18:47:00|229.78|227.38|229.22|226.82|229.78|227.38|227.82|225.42|0
1651603630000|2022-05-03 18:47:10|229.99|227.59|229.92|227.52|230.2|227.8|229.92|227.52|0
1651603640000|2022-05-03 18:47:20|230.34|227.94|229.5|227.1|230.34|227.94|229.5|227.1|0
1651603650000|2022-05-03 18:47:30|229.08|226.68|229.22|226.82|229.36|226.96|228.8|226.4|0
1651603660000|2022-05-03 18:47:40|228.66|226.26|228.38|225.98|228.66|226.26|228.38|225.98|0
1651603670000|2022-05-03 18:47:50|228.24|225.84|228.24|225.84|228.52|226.12|228.24|225.84|0
1651603680000|2022-05-03 18:48:00|227.54|225.14|226.15|223.75|227.54|225.14|226.02|223.62|0
1651603690000|2022-05-03 18:48:10|226.71|224.31|226.64|224.24|226.71|224.31|225.88|223.48|0
1651603700000|2022-05-03 18:48:20|226.71|224.31|226.85|224.45|226.85|224.45|226.57|224.17|0
1651603710000|2022-05-03 18:48:30|226.43|224.03|226.43|224.03|226.85|224.45|226.43|224.03|0
1651603720000|2022-05-03 18:48:40|226.29|223.89|226.57|224.17|226.57|224.17|226.01|223.61|0
1651603730000|2022-05-03 18:48:50|226.85|224.45|227.68|225.28|227.68|225.28|226.85|224.45|0
1651603740000|2022-05-03 18:49:00|226.99|224.59|226.71|224.31|226.99|224.59|226.71|224.31|0
1651603750000|2022-05-03 18:49:10|226.43|224.03|226.01|223.61|226.43|224.03|226.01|223.61|0
1651603760000|2022-05-03 18:49:20|225.6|223.2|225.74|223.34|225.74|223.34|225.6|223.2|0
1651603770000|2022-05-03 18:49:30|224.77|222.37|225.74|223.34|225.74|223.34|224.77|222.37|0
1651603780000|2022-05-03 18:49:40|225.67|223.27|226.15|223.75|226.29|223.89|225.67|223.27|0
1651603790000|2022-05-03 18:49:50|225.88|223.48|225.74|223.34|225.95|223.55|225.74|223.34|0
1651603800000|2022-05-03 18:50:00|225.6|223.2|226.71|224.31|226.85|224.45|225.6|223.2|0
1651603810000|2022-05-03 18:50:10|225.74|223.34|225.88|223.48|225.88|223.48|225.6|223.2|0
1651603820000|2022-05-03 18:50:20|226.15|223.75|226.15|223.75|226.29|223.89|225.74|223.34|0
1651603830000|2022-05-03 18:50:30|225.87|223.47|225.04|222.64|225.87|223.47|225.04|222.64|0
1651603840000|2022-05-03 18:50:40|225.18|222.78|224.29|221.89|225.18|222.78|224.29|221.89|0
1651603850000|2022-05-03 18:50:50|223.53|221.13|225.32|222.92|225.32|222.92|223.53|221.13|0
1651603860000|2022-05-03 18:51:00|224.91|222.51|223.94|221.54|224.91|222.51|223.94|221.54|0
1651603870000|2022-05-03 18:51:10|223.67|221.27|223.8|221.4|223.8|221.4|223.39|220.99|0
1651603880000|2022-05-03 18:51:20|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1651603890000|2022-05-03 18:51:30|223.67|221.27|223.94|221.54|223.94|221.54|223.53|221.13|0
1651603900000|2022-05-03 18:51:40|223.87|221.47|223.94|221.54|224.08|221.68|223.74|221.34|0
1651603910000|2022-05-03 18:51:50|223.67|221.27|223.8|221.4|223.8|221.4|223.53|221.13|0
1651603920000|2022-05-03 18:52:00|223.53|221.13|221.2|218.8|223.53|221.13|221.2|218.8|0
1651603930000|2022-05-03 18:52:10|221.33|218.93|220.51|218.11|221.33|218.93|220.38|217.98|0
1651603940000|2022-05-03 18:52:20|220.79|218.39|221.2|218.8|221.2|218.8|220.79|218.39|0
1651603950000|2022-05-03 18:52:30|221.4|219|221.33|218.93|221.4|219|220.65|218.25|0
1651603960000|2022-05-03 18:52:40|221.74|219.34|221.61|219.21|221.74|219.34|221.33|218.93|0
1651603970000|2022-05-03 18:52:50|221.74|219.34|222.09|219.69|222.09|219.69|221.54|219.14|0
1651603980000|2022-05-03 18:53:00|222.29|219.89|222.15|219.75|222.7|220.3|222.15|219.75|0
1651603990000|2022-05-03 18:53:10|221.88|219.48|221.95|219.55|222.02|219.62|221.88|219.48|0
1651604000000|2022-05-03 18:53:20|222.56|220.16|222.84|220.44|222.98|220.58|222.56|220.16|0
1651604010000|2022-05-03 18:53:30|222.98|220.58|223.53|221.13|223.53|221.13|222.98|220.58|0
1651604020000|2022-05-03 18:53:40|223.25|220.85|222.7|220.3|223.25|220.85|222.7|220.3|0
1651604030000|2022-05-03 18:53:50|222.91|220.51|222.84|220.44|222.98|220.58|222.56|220.16|0
1651604040000|2022-05-03 18:54:00|222.98|220.58|222.7|220.3|222.98|220.58|222.43|220.03|0
1651604050000|2022-05-03 18:54:10|222.43|220.03|222.15|219.75|222.56|220.16|222.15|219.75|0
1651604060000|2022-05-03 18:54:20|221.88|219.48|222.02|219.62|222.02|219.62|221.74|219.34|0
1651604070000|2022-05-03 18:54:30|221.95|219.55|222.29|219.89|222.29|219.89|221.95|219.55|0
1651604080000|2022-05-03 18:54:40|222.15|219.75|223.11|220.71|223.11|220.71|222.15|219.75|0
1651604090000|2022-05-03 18:54:50|223.39|220.99|222.84|220.44|223.39|220.99|222.7|220.3|0
1651604100000|2022-05-03 18:55:00|222.98|220.58|222.91|220.51|223.11|220.71|222.7|220.3|0
1651604110000|2022-05-03 18:55:10|222.98|220.58|223.8|221.4|224.21|221.81|222.98|220.58|0
1651604120000|2022-05-03 18:55:20|223.11|220.71|223.11|220.71|223.25|220.85|223.11|220.71|0
1651604130000|2022-05-03 18:55:30|223.73|221.33|222.97|220.57|223.73|221.33|222.97|220.57|0
1651604140000|2022-05-03 18:55:40|222.84|220.44|222.97|220.57|223.11|220.71|222.84|220.44|0
1651604150000|2022-05-03 18:55:50|222.56|220.16|220.99|218.59|222.56|220.16|220.99|218.59|0
1651604160000|2022-05-03 18:56:00|221.47|219.07|220.78|218.38|221.47|219.07|220.78|218.38|0
1651604170000|2022-05-03 18:56:10|220.92|218.52|220.92|218.52|220.92|218.52|220.92|218.52|0
1651604180000|2022-05-03 18:56:20|221.06|218.66|220.65|218.25|221.06|218.66|220.65|218.25|0
1651604190000|2022-05-03 18:56:30|220.72|218.32|221.06|218.66|221.33|218.93|220.72|218.32|0
1651604200000|2022-05-03 18:56:40|221.6|219.2|220.37|217.97|221.6|219.2|220.37|217.97|0
1651604210000|2022-05-03 18:56:50|219.83|217.43|219.97|217.57|219.97|217.57|219.01|216.61|0
1651604220000|2022-05-03 18:57:00|219.69|217.29|219.76|217.36|219.83|217.43|219.69|217.29|0
1651604230000|2022-05-03 18:57:10|219.83|217.43|220.51|218.11|221.06|218.66|219.83|217.43|0
1651604240000|2022-05-03 18:57:20|220.37|217.97|219.97|217.57|220.37|217.97|219.83|217.43|0
1651604250000|2022-05-03 18:57:30|220.1|217.7|220.72|218.32|220.72|218.32|220.1|217.7|0
1651604260000|2022-05-03 18:57:40|221.06|218.66|220.78|218.38|221.06|218.66|220.65|218.25|0
1651604270000|2022-05-03 18:57:50|220.65|218.25|220.65|218.25|221.06|218.66|220.65|218.25|0
1651604280000|2022-05-03 18:58:00|220.37|217.97|221.19|218.79|221.19|218.79|220.37|217.97|0
1651604290000|2022-05-03 18:58:10|221.06|218.66|220.51|218.11|221.06|218.66|220.51|218.11|0
1651604300000|2022-05-03 18:58:20|220.24|217.84|220.37|217.97|220.37|217.97|219.96|217.56|0
1651604310000|2022-05-03 18:58:30|220.24|217.84|220.65|218.25|220.78|218.38|220.24|217.84|0
1651604320000|2022-05-03 18:58:40|220.37|217.97|220.37|217.97|220.44|218.04|220.1|217.7|0
1651604330000|2022-05-03 18:58:50|220.1|217.7|219.96|217.56|220.17|217.77|219.96|217.56|0
1651604340000|2022-05-03 18:59:00|219.15|216.75|218.61|216.21|219.15|216.75|218.61|216.21|0
1651604350000|2022-05-03 18:59:10|219.01|216.61|218.2|215.8|219.01|216.61|218.2|215.8|0
1651604360000|2022-05-03 18:59:20|217.79|215.39|217.25|214.85|217.79|215.39|217.25|214.85|0
1651604370000|2022-05-03 18:59:30|217.39|214.99|217.73|215.33|217.73|215.33|217.39|214.99|0
1651604380000|2022-05-03 18:59:40|217.39|214.99|217.25|214.85|217.39|214.99|216.71|214.31|0
1651604390000|2022-05-03 18:59:50|216.85|214.45|217.66|215.26|217.66|215.26|216.85|214.45|0
1651604400000|2022-05-03 19:00:00|216.85|214.45|217.66|215.26|217.66|215.26|216.85|214.45|0
1651604410000|2022-05-03 19:00:10|217.73|215.33|217.39|214.99|217.73|215.33|216.71|214.31|0
1651604420000|2022-05-03 19:00:20|217.25|214.85|217.66|215.26|218.2|215.8|217.25|214.85|0
1651604430000|2022-05-03 19:00:30|217.39|214.99|217.79|215.39|217.79|215.39|217.12|214.72|0
1651604440000|2022-05-03 19:00:40|218.2|215.8|218.06|215.66|218.2|215.8|217.66|215.26|0
1651604450000|2022-05-03 19:00:50|218.13|215.73|217.66|215.26|218.13|215.73|217.66|215.26|0
1651604460000|2022-05-03 19:01:00|217.39|214.99|216.98|214.58|217.39|214.99|216.98|214.58|0
1651604470000|2022-05-03 19:01:10|216.85|214.45|217.25|214.85|217.39|214.99|216.85|214.45|0
1651604480000|2022-05-03 19:01:20|217.39|214.99|217.12|214.72|217.39|214.99|217.12|214.72|0
1651604490000|2022-05-03 19:01:30|216.98|214.58|217.12|214.72|217.12|214.72|216.85|214.45|0
1651604500000|2022-05-03 19:01:40|217.39|214.99|217.32|214.92|217.66|215.26|217.32|214.92|0
1651604510000|2022-05-03 19:01:50|217.12|214.72|217.52|215.12|217.66|215.26|217.12|214.72|0
1651604520000|2022-05-03 19:02:00|217.39|214.99|219.15|216.75|219.15|216.75|217.39|214.99|0
1651604530000|2022-05-03 19:02:10|219.28|216.88|218.2|215.8|219.28|216.88|218.2|215.8|0
1651604540000|2022-05-03 19:02:20|218.33|215.93|218.74|216.34|219.01|216.61|218.33|215.93|0
1651604550000|2022-05-03 19:02:30|219.01|216.61|219.01|216.61|219.01|216.61|218.6|216.2|0
1651604560000|2022-05-03 19:02:40|219.55|217.15|219.42|217.02|219.55|217.15|219.15|216.75|0
1651604570000|2022-05-03 19:02:50|219.55|217.15|219.28|216.88|219.69|217.29|219.28|216.88|0
1651604580000|2022-05-03 19:03:00|218.74|216.34|217.79|215.39|218.87|216.47|217.79|215.39|0
1651604590000|2022-05-03 19:03:10|217.66|215.26|218.06|215.66|218.2|215.8|217.66|215.26|0
1651604600000|2022-05-03 19:03:20|218.47|216.07|218.74|216.34|218.74|216.34|218.47|216.07|0
1651604610000|2022-05-03 19:03:30|218.33|215.93|218.2|215.8|218.33|215.93|217.93|215.53|0
1651604620000|2022-05-03 19:03:40|217.93|215.53|218.47|216.07|218.47|216.07|217.93|215.53|0
1651604630000|2022-05-03 19:03:50|218.67|216.27|218.33|215.93|218.74|216.34|218.33|215.93|0
1651604640000|2022-05-03 19:04:00|217.86|215.46|217.72|215.32|218.06|215.66|217.72|215.32|0
1651604650000|2022-05-03 19:04:10|217.92|215.52|217.52|215.12|217.92|215.52|217.38|214.98|0
1651604660000|2022-05-03 19:04:20|217.38|214.98|217.38|214.98|217.38|214.98|216.98|214.58|0
1651604670000|2022-05-03 19:04:30|217.52|215.12|217.86|215.46|217.86|215.46|217.25|214.85|0
1651604680000|2022-05-03 19:04:40|218.19|215.79|218.47|216.07|218.47|216.07|218.19|215.79|0
1651604690000|2022-05-03 19:04:50|219.01|216.61|219.14|216.74|219.14|216.74|219.01|216.61|0
1651604700000|2022-05-03 19:05:00|219.28|216.88|221.49|219.09|221.49|219.09|219.21|216.81|0
1651604710000|2022-05-03 19:05:10|221.22|218.82|218.96|216.56|221.22|218.82|218.82|216.42|0
1651604720000|2022-05-03 19:05:20|218.69|216.29|218.69|216.29|218.69|216.29|218.01|215.61|0
1651604730000|2022-05-03 19:05:30|218.55|216.15|218.55|216.15|218.69|216.29|218.42|216.02|0
1651604740000|2022-05-03 19:05:40|218.28|215.88|217.87|215.47|218.28|215.88|217.87|215.47|0
1651604750000|2022-05-03 19:05:50|218.28|215.88|218.28|215.88|218.28|215.88|218.01|215.61|0
1651604760000|2022-05-03 19:06:00|218.55|216.15|217.74|215.34|218.96|216.56|217.74|215.34|0
1651604770000|2022-05-03 19:06:10|217.47|215.07|217.06|214.66|217.47|215.07|217.06|214.66|0
1651604780000|2022-05-03 19:06:20|217.47|215.07|216.86|214.46|217.47|215.07|216.86|214.46|0
1651604790000|2022-05-03 19:06:30|216.93|214.53|215.31|212.91|216.93|214.53|215.31|212.91|0
1651604800000|2022-05-03 19:06:40|215.18|212.78|215.58|213.18|215.58|213.18|215.18|212.78|0
1651604810000|2022-05-03 19:06:50|215.85|213.45|216.52|214.12|216.66|214.26|215.85|213.45|0
1651604820000|2022-05-03 19:07:00|216.66|214.26|216.05|213.65|216.66|214.26|215.71|213.31|0
1651604830000|2022-05-03 19:07:10|216.25|213.85|215.48|213.08|216.25|213.85|215.48|213.08|0
1651604840000|2022-05-03 19:07:20|215.34|212.94|215.48|213.08|215.55|213.15|215.34|212.94|0
1651604850000|2022-05-03 19:07:30|215.07|212.67|214.67|212.27|215.07|212.67|214.67|212.27|0
1651604860000|2022-05-03 19:07:40|214.81|212.41|214.67|212.27|214.81|212.41|214.67|212.27|0
1651604870000|2022-05-03 19:07:50|214.61|212.21|213.73|211.33|214.61|212.21|213.73|211.33|0
1651604880000|2022-05-03 19:08:00|214|211.6|214|211.6|214.27|211.87|213.87|211.47|0
1651604890000|2022-05-03 19:08:10|214.13|211.73|214.27|211.87|214.27|211.87|214|211.6|0
1651604900000|2022-05-03 19:08:20|213.87|211.47|213.73|211.33|214|211.6|213.73|211.33|0
1651604910000|2022-05-03 19:08:30|213.87|211.47|213.73|211.33|213.87|211.47|213.73|211.33|0
1651604920000|2022-05-03 19:08:40|213.67|211.27|214.13|211.73|214.13|211.73|213.67|211.27|0
1651604930000|2022-05-03 19:08:50|214|211.6|213.73|211.33|214|211.6|213.6|211.2|0
1651604940000|2022-05-03 19:09:00|214|211.6|214|211.6|214.13|211.73|214|211.6|0
1651604950000|2022-05-03 19:09:10|213.87|211.47|215.21|212.81|215.21|212.81|213.87|211.47|0
1651604960000|2022-05-03 19:09:20|215.07|212.67|216.01|213.61|216.01|213.61|215.07|212.67|0
1651604970000|2022-05-03 19:09:30|216.15|213.75|214.74|212.34|216.15|213.75|214.67|212.27|0
1651604980000|2022-05-03 19:09:40|215.34|212.94|215.07|212.67|215.34|212.94|214.8|212.4|0
1651604990000|2022-05-03 19:09:50|215.34|212.94|215.48|213.08|215.48|213.08|215.34|212.94|0
1651605000000|2022-05-03 19:10:00|214.8|212.4|214.94|212.54|215.07|212.67|214.8|212.4|0
1651605010000|2022-05-03 19:10:10|215.07|212.67|214|211.6|215.07|212.67|214|211.6|0
1651605020000|2022-05-03 19:10:20|214.4|212|214.4|212|214.53|212.13|214.4|212|0
1651605030000|2022-05-03 19:10:30|214.67|212.27|216.28|213.88|216.28|213.88|214.67|212.27|0
1651605040000|2022-05-03 19:10:40|215.21|212.81|215.14|212.74|215.21|212.81|214.94|212.54|0
1651605050000|2022-05-03 19:10:50|214.94|212.54|215.34|212.94|215.34|212.94|214.94|212.54|0
1651605060000|2022-05-03 19:11:00|214.67|212.27|215.07|212.67|215.07|212.67|214.53|212.13|0
1651605070000|2022-05-03 19:11:10|215.41|213.01|214.67|212.27|215.41|213.01|214.67|212.27|0
1651605080000|2022-05-03 19:11:20|215.01|212.61|214.94|212.54|215.07|212.67|214.8|212.4|0
1651605090000|2022-05-03 19:11:30|214.4|212|215.07|212.67|215.07|212.67|214.4|212|0
1651605100000|2022-05-03 19:11:40|215.34|212.94|215.34|212.94|215.34|212.94|215.27|212.87|0
1651605110000|2022-05-03 19:11:50|215.07|212.67|214.67|212.27|215.07|212.67|214.67|212.27|0
1651605120000|2022-05-03 19:12:00|214.53|212.13|213.8|211.4|214.53|212.13|213.8|211.4|0
1651605130000|2022-05-03 19:12:10|214|211.6|214|211.6|214|211.6|213.8|211.4|0
1651605140000|2022-05-03 19:12:20|214.13|211.73|214|211.6|214.13|211.73|213.66|211.26|0
1651605150000|2022-05-03 19:12:30|214.13|211.73|214|211.6|214.13|211.73|214|211.6|0
1651605160000|2022-05-03 19:12:40|215.07|212.67|214.67|212.27|215.07|212.67|214.26|211.86|0
1651605170000|2022-05-03 19:12:50|214.94|212.54|214.8|212.4|215.2|212.8|214.8|212.4|0
1651605180000|2022-05-03 19:13:00|214.4|212|214.13|211.73|214.53|212.13|213.86|211.46|0
1651605190000|2022-05-03 19:13:10|214.4|212|214|211.6|214.67|212.27|214|211.6|0
1651605200000|2022-05-03 19:13:20|213.73|211.33|213.02|210.62|213.73|211.33|213.02|210.62|0
1651605210000|2022-05-03 19:13:30|213.36|210.96|213.36|210.96|213.36|210.96|213.09|210.69|0
1651605220000|2022-05-03 19:13:40|213.49|211.09|213.89|211.49|213.89|211.49|213.29|210.89|0
1651605230000|2022-05-03 19:13:50|214.56|212.16|214.16|211.76|214.56|212.16|214.03|211.63|0
1651605240000|2022-05-03 19:14:00|214.43|212.03|214.5|212.1|214.5|212.1|214.03|211.63|0
1651605250000|2022-05-03 19:14:10|214.83|212.43|215.1|212.7|215.1|212.7|214.83|212.43|0
1651605260000|2022-05-03 19:14:20|214.7|212.3|214.97|212.57|215.04|212.64|214.7|212.3|0
1651605270000|2022-05-03 19:14:30|215.24|212.84|214.7|212.3|215.37|212.97|214.7|212.3|0
1651605280000|2022-05-03 19:14:40|214.43|212.03|214.56|212.16|214.7|212.3|214.43|212.03|0
1651605290000|2022-05-03 19:14:50|214.16|211.76|214.16|211.76|214.29|211.89|214.16|211.76|0
1651605300000|2022-05-03 19:15:00|214.29|211.89|213.89|211.49|214.29|211.89|213.62|211.22|0
1651605310000|2022-05-03 19:15:10|214.16|211.76|214.7|212.3|214.7|212.3|214.16|211.76|0
1651605320000|2022-05-03 19:15:20|214.43|212.03|214.56|212.16|214.97|212.57|214.43|212.03|0
1651605330000|2022-05-03 19:15:30|214.16|211.76|214.83|212.43|214.83|212.43|214.16|211.76|0
1651605340000|2022-05-03 19:15:40|214.7|212.3|215.64|213.24|215.91|213.51|214.7|212.3|0
1651605350000|2022-05-03 19:15:50|215.91|213.51|216.04|213.64|216.31|213.91|215.91|213.51|0
1651605360000|2022-05-03 19:16:00|215.91|213.51|215.37|212.97|215.91|213.51|215.37|212.97|0
1651605370000|2022-05-03 19:16:10|214.43|212.03|215.23|212.83|215.23|212.83|214.43|212.03|0
1651605380000|2022-05-03 19:16:20|215.1|212.7|215.1|212.7|215.5|213.1|215.1|212.7|0
1651605390000|2022-05-03 19:16:30|215.23|212.83|215.37|212.97|215.77|213.37|215.23|212.83|0
1651605400000|2022-05-03 19:16:40|215.91|213.51|216.31|213.91|216.45|214.05|215.91|213.51|0
1651605410000|2022-05-03 19:16:50|216.04|213.64|215.5|213.1|216.04|213.64|215.5|213.1|0
1651605420000|2022-05-03 19:17:00|215.23|212.83|214.69|212.29|215.23|212.83|214.69|212.29|0
1651605430000|2022-05-03 19:17:10|214.96|212.56|215.91|213.51|215.91|213.51|214.96|212.56|0
1651605440000|2022-05-03 19:17:20|216.04|213.64|216.04|213.64|216.04|213.64|216.04|213.64|0
1651605450000|2022-05-03 19:17:30|215.91|213.51|216.31|213.91|216.45|214.05|215.91|213.51|0
1651605460000|2022-05-03 19:17:40|215.64|213.24|215.91|213.51|215.91|213.51|215.64|213.24|0
1651605470000|2022-05-03 19:17:50|215.98|213.58|215.37|212.97|215.98|213.58|215.37|212.97|0
1651605480000|2022-05-03 19:18:00|215.77|213.37|215.64|213.24|215.77|213.37|215.64|213.24|0
1651605490000|2022-05-03 19:18:10|215.91|213.51|216.31|213.91|216.31|213.91|215.91|213.51|0
1651605500000|2022-05-03 19:18:20|216.45|214.05|216.58|214.18|216.72|214.32|216.45|214.05|0
1651605510000|2022-05-03 19:18:30|216.72|214.32|217.06|214.66|217.53|215.13|216.72|214.32|0
1651605520000|2022-05-03 19:18:40|217.53|215.13|217.53|215.13|217.66|215.26|217.53|215.13|0
1651605530000|2022-05-03 19:18:50|217.8|215.4|218.48|216.08|218.48|216.08|217.8|215.4|0
1651605540000|2022-05-03 19:19:00|217.8|215.4|218.07|215.67|218.07|215.67|217.8|215.4|0
1651605550000|2022-05-03 19:19:10|218.89|216.49|219.57|217.17|219.57|217.17|218.89|216.49|0
1651605560000|2022-05-03 19:19:20|219.3|216.9|219.02|216.62|219.3|216.9|218.55|216.15|0
1651605570000|2022-05-03 19:19:30|219.16|216.76|218.89|216.49|219.57|217.17|218.89|216.49|0
1651605580000|2022-05-03 19:19:40|219.16|216.76|218.61|216.21|219.16|216.76|218.55|216.15|0
1651605590000|2022-05-03 19:19:50|219.16|216.76|219.16|216.76|219.3|216.9|218.89|216.49|0
1651605600000|2022-05-03 19:20:00|219.3|216.9|218.89|216.49|219.3|216.9|218.48|216.08|0
1651605610000|2022-05-03 19:20:10|219.02|216.62|219.98|217.58|219.98|217.58|219.02|216.62|0
1651605620000|2022-05-03 19:20:20|220.25|217.85|219.7|217.3|220.25|217.85|219.7|217.3|0
1651605630000|2022-05-03 19:20:30|218.89|216.49|218.75|216.35|218.89|216.49|218.75|216.35|0
1651605640000|2022-05-03 19:20:40|218.61|216.21|218.21|215.81|218.61|216.21|218.21|215.81|0
1651605650000|2022-05-03 19:20:50|218.34|215.94|216.58|214.18|218.34|215.94|216.58|214.18|0
1651605660000|2022-05-03 19:21:00|215.77|213.37|214.83|212.43|215.77|213.37|214.83|212.43|0
1651605670000|2022-05-03 19:21:10|214.96|212.56|215.9|213.5|215.9|213.5|214.96|212.56|0
1651605680000|2022-05-03 19:21:20|216.71|214.31|216.85|214.45|216.85|214.45|216.58|214.18|0
1651605690000|2022-05-03 19:21:30|216.17|213.77|216.51|214.11|216.51|214.11|216.17|213.77|0
1651605700000|2022-05-03 19:21:40|216.44|214.04|216.04|213.64|216.44|214.04|215.77|213.37|0
1651605710000|2022-05-03 19:21:50|216.17|213.77|216.31|213.91|216.58|214.18|216.17|213.77|0
1651605720000|2022-05-03 19:22:00|216.17|213.77|217.25|214.85|217.25|214.85|216.17|213.77|0
1651605730000|2022-05-03 19:22:10|218.2|215.8|217.73|215.33|218.28|215.88|217.73|215.33|0
1651605740000|2022-05-03 19:22:20|217.53|215.13|216.58|214.18|217.53|215.13|216.58|214.18|0
1651605750000|2022-05-03 19:22:30|216.71|214.31|217.39|214.99|217.39|214.99|216.71|214.31|0
1651605760000|2022-05-03 19:22:40|217.66|215.26|217.53|215.13|217.66|215.26|217.12|214.72|0
1651605770000|2022-05-03 19:22:50|216.71|214.31|216.44|214.04|216.71|214.31|216.44|214.04|0
1651605780000|2022-05-03 19:23:00|216.58|214.18|216.78|214.38|216.85|214.45|216.38|213.98|0
1651605790000|2022-05-03 19:23:10|217.05|214.65|217.52|215.12|217.52|215.12|217.05|214.65|0
1651605800000|2022-05-03 19:23:20|218.07|215.67|218.61|216.21|218.75|216.35|218.07|215.67|0
1651605810000|2022-05-03 19:23:30|219.16|216.76|219.43|217.03|219.56|217.16|219.16|216.76|0
1651605820000|2022-05-03 19:23:40|219.97|217.57|220.11|217.71|220.11|217.71|219.56|217.16|0
1651605830000|2022-05-03 19:23:50|219.97|217.57|221.55|219.15|221.62|219.22|219.97|217.57|0
1651605840000|2022-05-03 19:24:00|221.89|219.49|223.96|221.56|223.96|221.56|221.89|219.49|0
1651605850000|2022-05-03 19:24:10|223.27|220.87|223.54|221.14|223.54|221.14|222.99|220.59|0
1651605860000|2022-05-03 19:24:20|223.27|220.87|222.03|219.63|223.27|220.87|221.89|219.49|0
1651605870000|2022-05-03 19:24:30|221.89|219.49|221.48|219.08|222.03|219.63|221.48|219.08|0
1651605880000|2022-05-03 19:24:40|221.62|219.22|220.66|218.26|221.62|219.22|220.66|218.26|0
1651605890000|2022-05-03 19:24:50|220.52|218.12|219.97|217.57|220.52|218.12|219.97|217.57|0
1651605900000|2022-05-03 19:25:00|220.52|218.12|221.07|218.67|221.07|218.67|220.52|218.12|0
1651605910000|2022-05-03 19:25:10|221.48|219.08|221.62|219.22|221.62|219.22|221.34|218.94|0
1651605920000|2022-05-03 19:25:20|222.44|220.04|222.17|219.77|222.44|220.04|222.17|219.77|0
1651605930000|2022-05-03 19:25:30|221.75|219.35|221.89|219.49|222.17|219.77|221.69|219.29|0
1651605940000|2022-05-03 19:25:40|222.3|219.9|221.55|219.15|222.3|219.9|221.55|219.15|0
1651605950000|2022-05-03 19:25:50|221.62|219.22|220.93|218.53|221.62|219.22|220.93|218.53|0
1651605960000|2022-05-03 19:26:00|221.34|218.94|221.62|219.22|221.69|219.29|221.34|218.94|0
1651605970000|2022-05-03 19:26:10|222.17|219.77|222.44|220.04|222.44|220.04|222.17|219.77|0
1651605980000|2022-05-03 19:26:20|222.58|220.18|222.03|219.63|222.58|220.18|222.03|219.63|0
1651605990000|2022-05-03 19:26:30|222.16|219.76|222.3|219.9|222.3|219.9|221.34|218.94|0
1651606000000|2022-05-03 19:26:40|221.89|219.49|221.62|219.22|221.89|219.49|221.62|219.22|0
1651606010000|2022-05-03 19:26:50|221.48|219.08|221.82|219.42|221.89|219.49|221.48|219.08|0
1651606020000|2022-05-03 19:27:00|221.48|219.08|219.15|216.75|221.48|219.08|219.15|216.75|0
1651606030000|2022-05-03 19:27:10|219.02|216.62|219.91|217.51|219.97|217.57|219.02|216.62|0
1651606040000|2022-05-03 19:27:20|219.56|217.16|220.24|217.84|220.38|217.98|219.56|217.16|0
1651606050000|2022-05-03 19:27:30|219.7|217.3|219.56|217.16|219.7|217.3|219.43|217.03|0
1651606060000|2022-05-03 19:27:40|219.43|217.03|219.97|217.57|219.97|217.57|219.43|217.03|0
1651606070000|2022-05-03 19:27:50|219.5|217.1|219.56|217.16|219.77|217.37|219.5|217.1|0
1651606080000|2022-05-03 19:28:00|218.68|216.28|218.61|216.21|218.74|216.34|218.61|216.21|0
1651606090000|2022-05-03 19:28:10|218.47|216.07|219.29|216.89|219.29|216.89|218.47|216.07|0
1651606100000|2022-05-03 19:28:20|219.83|217.43|219.56|217.16|219.83|217.43|219.56|217.16|0
1651606110000|2022-05-03 19:28:30|220.38|217.98|220.93|218.53|221.2|218.8|220.38|217.98|0
1651606120000|2022-05-03 19:28:40|221.06|218.66|221.2|218.8|221.75|219.35|221.06|218.66|0
1651606130000|2022-05-03 19:28:50|220.93|218.53|220.93|218.53|221.27|218.87|220.65|218.25|0
1651606140000|2022-05-03 19:29:00|221.06|218.66|220.65|218.25|221.06|218.66|220.65|218.25|0
1651606150000|2022-05-03 19:29:10|220.79|218.39|221.89|219.49|221.89|219.49|220.79|218.39|0
1651606160000|2022-05-03 19:29:20|221.61|219.21|221.06|218.66|221.61|219.21|221.06|218.66|0
1651606170000|2022-05-03 19:29:30|221.2|218.8|220.38|217.98|221.34|218.94|220.38|217.98|0
1651606180000|2022-05-03 19:29:40|219.97|217.57|219.83|217.43|220.11|217.71|219.83|217.43|0
1651606190000|2022-05-03 19:29:50|220.11|217.71|220.11|217.71|220.65|218.25|220.11|217.71|0
1651606200000|2022-05-03 19:30:00|220.65|218.25|220.38|217.98|220.65|218.25|219.83|217.43|0
1651606210000|2022-05-03 19:30:10|220.52|218.12|220.24|217.84|220.52|218.12|220.24|217.84|0
1651606220000|2022-05-03 19:30:20|219.83|217.43|219.56|217.16|219.83|217.43|219.56|217.16|0
1651606230000|2022-05-03 19:30:30|220.11|217.71|219.56|217.16|220.11|217.71|219.56|217.16|0
1651606240000|2022-05-03 19:30:40|219.7|217.3|219.7|217.3|219.97|217.57|219.56|217.16|0
1651606250000|2022-05-03 19:30:50|219.56|217.16|218.88|216.48|219.56|217.16|218.88|216.48|0
1651606260000|2022-05-03 19:31:00|218.74|216.34|218.68|216.28|219.15|216.75|218.68|216.28|0
1651606270000|2022-05-03 19:31:10|217.93|215.53|218.88|216.48|218.88|216.48|217.79|215.39|0
1651606280000|2022-05-03 19:31:20|218.74|216.34|218.33|215.93|218.74|216.34|218.33|215.93|0
1651606290000|2022-05-03 19:31:30|218.74|216.34|219.29|216.89|219.29|216.89|218.74|216.34|0
1651606300000|2022-05-03 19:31:40|218.95|216.55|219.83|217.43|219.83|217.43|218.74|216.34|0
1651606310000|2022-05-03 19:31:50|219.56|217.16|219.56|217.16|219.97|217.57|219.56|217.16|0
1651606320000|2022-05-03 19:32:00|219.69|217.29|220.79|218.39|220.79|218.39|219.29|216.89|0
1651606330000|2022-05-03 19:32:10|221.06|218.66|221.75|219.35|221.75|219.35|221.06|218.66|0
1651606340000|2022-05-03 19:32:20|221.47|219.07|221.47|219.07|221.75|219.35|221.34|218.94|0
1651606350000|2022-05-03 19:32:30|220.45|218.05|220.92|218.52|221.06|218.66|220.45|218.05|0
1651606360000|2022-05-03 19:32:40|220.65|218.25|220.92|218.52|221.06|218.66|220.65|218.25|0
1651606370000|2022-05-03 19:32:50|220.79|218.39|221.47|219.07|221.47|219.07|220.79|218.39|0
1651606380000|2022-05-03 19:33:00|221.75|219.35|222.71|220.31|222.71|220.31|221.75|219.35|0
1651606390000|2022-05-03 19:33:10|222.43|220.03|221.06|218.66|222.57|220.17|221.06|218.66|0
1651606400000|2022-05-03 19:33:20|220.79|218.39|220.79|218.39|220.79|218.39|220.51|218.11|0
1651606410000|2022-05-03 19:33:30|221.2|218.8|221.06|218.66|221.47|219.07|221.06|218.66|0
1651606420000|2022-05-03 19:33:40|220.92|218.52|220.51|218.11|220.92|218.52|220.38|217.98|0
1651606430000|2022-05-03 19:33:50|220.1|217.7|219.01|216.61|220.1|217.7|219.01|216.61|0
1651606440000|2022-05-03 19:34:00|219.15|216.75|218.19|215.79|219.15|216.75|218.19|215.79|0
1651606450000|2022-05-03 19:34:10|218.6|216.2|218.47|216.07|219.01|216.61|218.47|216.07|0
1651606460000|2022-05-03 19:34:20|218.6|216.2|216.7|214.3|218.6|216.2|216.7|214.3|0
1651606470000|2022-05-03 19:34:30|216.97|214.57|217.86|215.46|217.92|215.52|216.97|214.57|0
1651606480000|2022-05-03 19:34:40|218.06|215.66|218.19|215.79|218.19|215.79|217.79|215.39|0
1651606490000|2022-05-03 19:34:50|218.06|215.66|217.92|215.52|218.19|215.79|217.92|215.52|0
1651606500000|2022-05-03 19:35:00|217.65|215.25|218.19|215.79|218.47|216.07|217.65|215.25|0
1651606510000|2022-05-03 19:35:10|217.92|215.52|217.38|214.98|218.19|215.79|217.24|214.84|0
1651606520000|2022-05-03 19:35:20|217.65|215.25|218.19|215.79|218.19|215.79|217.38|214.98|0
1651606530000|2022-05-03 19:35:30|218.33|215.93|218.47|216.07|218.47|216.07|218.33|215.93|0
1651606540000|2022-05-03 19:35:40|218.74|216.34|218.87|216.47|218.87|216.47|218.74|216.34|0
1651606550000|2022-05-03 19:35:50|219.28|216.88|220.1|217.7|220.1|217.7|219.28|216.88|0
1651606560000|2022-05-03 19:36:00|220.04|217.64|222.43|220.03|222.43|220.03|220.04|217.64|0
1651606570000|2022-05-03 19:36:10|223.4|221|222.84|220.44|223.95|221.55|222.84|220.44|0
1651606580000|2022-05-03 19:36:20|222.71|220.31|223.61|221.21|223.61|221.21|222.71|220.31|0
1651606590000|2022-05-03 19:36:30|223.81|221.41|223.12|220.72|223.81|221.41|223.12|220.72|0
1651606600000|2022-05-03 19:36:40|222.98|220.58|223.12|220.72|223.53|221.13|222.84|220.44|0
1651606610000|2022-05-03 19:36:50|223.05|220.65|222.16|219.76|223.12|220.72|221.74|219.34|0
1651606620000|2022-05-03 19:37:00|222.29|219.89|222.57|220.17|223.12|220.72|222.29|219.89|0
1651606630000|2022-05-03 19:37:10|222.98|220.58|222.71|220.31|223.12|220.72|222.71|220.31|0
1651606640000|2022-05-03 19:37:20|222.98|220.58|222.29|219.89|222.98|220.58|222.29|219.89|0
1651606650000|2022-05-03 19:37:30|222.43|220.03|222.43|220.03|222.43|220.03|222.16|219.76|0
1651606660000|2022-05-03 19:37:40|222.29|219.89|222.57|220.17|222.57|220.17|222.29|219.89|0
1651606670000|2022-05-03 19:37:50|222.84|220.44|222.98|220.58|222.98|220.58|222.43|220.03|0
1651606680000|2022-05-03 19:38:00|222.71|220.31|223.19|220.79|223.67|221.27|222.71|220.31|0
1651606690000|2022-05-03 19:38:10|222.71|220.31|222.02|219.62|222.71|220.31|222.02|219.62|0
1651606700000|2022-05-03 19:38:20|222.16|219.76|222.36|219.96|222.71|220.31|222.16|219.76|0
1651606710000|2022-05-03 19:38:30|222.84|220.44|223.33|220.93|223.33|220.93|222.84|220.44|0
1651606720000|2022-05-03 19:38:40|222.84|220.44|222.02|219.62|223.26|220.86|222.02|219.62|0
1651606730000|2022-05-03 19:38:50|221.74|219.34|222.57|220.17|222.57|220.17|221.74|219.34|0
1651606740000|2022-05-03 19:39:00|222.36|219.96|220.96|218.56|222.57|220.17|220.96|218.56|0
1651606750000|2022-05-03 19:39:10|221.37|218.97|223.17|220.77|223.17|220.77|221.37|218.97|0
1651606760000|2022-05-03 19:39:20|223.8|221.4|223.45|221.05|223.8|221.4|223.31|220.91|0
1651606770000|2022-05-03 19:39:30|223.17|220.77|221.78|219.38|223.17|220.77|221.78|219.38|0
1651606780000|2022-05-03 19:39:40|221.51|219.11|222.06|219.66|222.06|219.66|221.23|218.83|0
1651606790000|2022-05-03 19:39:50|221.99|219.59|222.2|219.8|222.2|219.8|221.65|219.25|0
1651606800000|2022-05-03 19:40:00|222.75|220.35|224.28|221.88|224.28|221.88|222.75|220.35|0
1651606810000|2022-05-03 19:40:10|223.24|220.84|223.17|220.77|223.31|220.91|223.17|220.77|0
1651606820000|2022-05-03 19:40:20|223.58|221.18|223.44|221.04|223.72|221.32|223.44|221.04|0
1651606830000|2022-05-03 19:40:30|223.72|221.32|223.86|221.46|224|221.6|223.72|221.32|0
1651606840000|2022-05-03 19:40:40|224.28|221.88|224.14|221.74|224.42|222.02|224.14|221.74|0
1651606850000|2022-05-03 19:40:50|224.7|222.3|225.95|223.55|225.95|223.55|224.7|222.3|0
1651606860000|2022-05-03 19:41:00|225.67|223.27|226.09|223.69|226.23|223.83|225.67|223.27|0
1651606870000|2022-05-03 19:41:10|225.53|223.13|226.37|223.97|226.37|223.97|225.53|223.13|0
1651606880000|2022-05-03 19:41:20|226.23|223.83|226.02|223.62|226.23|223.83|225.53|223.13|0
1651606890000|2022-05-03 19:41:30|225.95|223.55|225.95|223.55|226.51|224.11|225.75|223.35|0
1651606900000|2022-05-03 19:41:40|226.23|223.83|225.95|223.55|226.23|223.83|225.95|223.55|0
1651606910000|2022-05-03 19:41:50|226.23|223.83|225.53|223.13|226.65|224.25|225.53|223.13|0
1651606920000|2022-05-03 19:42:00|225.81|223.41|226.09|223.69|226.09|223.69|225.81|223.41|0
1651606930000|2022-05-03 19:42:10|225.95|223.55|225.39|222.99|226.02|223.62|225.39|222.99|0
1651606940000|2022-05-03 19:42:20|225.25|222.85|226.65|224.25|226.65|224.25|225.25|222.85|0
1651606950000|2022-05-03 19:42:30|227.07|224.67|227.49|225.09|227.77|225.37|227.07|224.67|0
1651606960000|2022-05-03 19:42:40|227.35|224.95|226.93|224.53|227.35|224.95|226.37|223.97|0
1651606970000|2022-05-03 19:42:50|226.51|224.11|227.07|224.67|227.07|224.67|226.51|224.11|0
1651606980000|2022-05-03 19:43:00|227.21|224.81|227.35|224.95|227.35|224.95|227|224.6|0
1651606990000|2022-05-03 19:43:10|227.21|224.81|227.91|225.51|227.91|225.51|227.07|224.67|0
1651607000000|2022-05-03 19:43:20|227.21|224.81|226.93|224.53|227.21|224.81|226.93|224.53|0
1651607010000|2022-05-03 19:43:30|226.79|224.39|227.07|224.67|227.49|225.09|226.79|224.39|0
1651607020000|2022-05-03 19:43:40|226.93|224.53|227.63|225.23|227.63|225.23|226.93|224.53|0
1651607030000|2022-05-03 19:43:50|227.49|225.09|226.65|224.25|227.49|225.09|226.65|224.25|0
1651607040000|2022-05-03 19:44:00|227.49|225.09|227.63|225.23|227.63|225.23|226.93|224.53|0
1651607050000|2022-05-03 19:44:10|227.91|225.51|226.57|224.17|228.48|226.08|226.57|224.17|0
1651607060000|2022-05-03 19:44:20|228.76|226.36|227.77|225.37|228.76|226.36|227.77|225.37|0
1651607070000|2022-05-03 19:44:30|227.91|225.51|228.19|225.79|228.19|225.79|227.63|225.23|0
1651607080000|2022-05-03 19:44:40|227.77|225.37|228.05|225.65|228.05|225.65|227.77|225.37|0
1651607090000|2022-05-03 19:44:50|227.07|224.67|226.09|223.69|227.07|224.67|226.09|223.69|0
1651607100000|2022-05-03 19:45:00|226.93|224.53|227.07|224.67|227.49|225.09|226.93|224.53|0
1651607110000|2022-05-03 19:45:10|227.63|225.23|228.76|226.36|228.76|226.36|227.49|225.09|0
1651607120000|2022-05-03 19:45:20|228.62|226.22|227.99|225.59|228.62|226.22|227.99|225.59|0
1651607130000|2022-05-03 19:45:30|227.77|225.37|227.77|225.37|227.91|225.51|227.07|224.67|0
1651607140000|2022-05-03 19:45:40|228.05|225.65|226.93|224.53|228.05|225.65|226.93|224.53|0
1651607150000|2022-05-03 19:45:50|226.79|224.39|226.93|224.53|226.93|224.53|226.79|224.39|0
1651607160000|2022-05-03 19:46:00|227.56|225.16|227.49|225.09|227.56|225.16|226.51|224.11|0
1651607170000|2022-05-03 19:46:10|227.07|224.67|226.23|223.83|227.07|224.67|226.23|223.83|0
1651607180000|2022-05-03 19:46:20|225.53|223.13|226.23|223.83|226.23|223.83|225.39|222.99|0
1651607190000|2022-05-03 19:46:30|225.95|223.55|225.81|223.41|225.95|223.55|225.53|223.13|0
1651607200000|2022-05-03 19:46:40|225.74|223.34|225.81|223.41|225.95|223.55|225.25|222.85|0
1651607210000|2022-05-03 19:46:50|225.95|223.55|225.25|222.85|225.95|223.55|225.25|222.85|0
1651607220000|2022-05-03 19:47:00|225.53|223.13|223.72|221.32|225.53|223.13|223.72|221.32|0
1651607230000|2022-05-03 19:47:10|224|221.6|224.13|221.73|224.48|222.08|224|221.6|0
1651607240000|2022-05-03 19:47:20|223.99|221.59|223.02|220.62|223.99|221.59|223.02|220.62|0
1651607250000|2022-05-03 19:47:30|223.16|220.76|222.47|220.07|223.3|220.9|222.47|220.07|0
1651607260000|2022-05-03 19:47:40|222.33|219.93|222.75|220.35|222.75|220.35|222.33|219.93|0
1651607270000|2022-05-03 19:47:50|222.61|220.21|223.51|221.11|223.72|221.32|222.61|220.21|0
1651607280000|2022-05-03 19:48:00|223.58|221.18|222.47|220.07|223.58|221.18|222.47|220.07|0
1651607290000|2022-05-03 19:48:10|222.88|220.48|222.33|219.93|222.88|220.48|222.33|219.93|0
1651607300000|2022-05-03 19:48:20|222.05|219.65|221.91|219.51|222.19|219.79|221.91|219.51|0
1651607310000|2022-05-03 19:48:30|221.64|219.24|222.54|220.14|222.54|220.14|221.64|219.24|0
1651607320000|2022-05-03 19:48:40|222.33|219.93|222.33|219.93|222.33|219.93|222.05|219.65|0
1651607330000|2022-05-03 19:48:50|222.19|219.79|222.05|219.65|222.19|219.79|221.78|219.38|0
1651607340000|2022-05-03 19:49:00|222.19|219.79|221.91|219.51|222.19|219.79|221.78|219.38|0
1651607350000|2022-05-03 19:49:10|222.05|219.65|222.61|220.21|222.61|220.21|221.91|219.51|0
1651607360000|2022-05-03 19:49:20|222.47|220.07|222.19|219.79|222.47|220.07|222.19|219.79|0
1651607370000|2022-05-03 19:49:30|222.61|220.21|222.33|219.93|222.61|220.21|221.91|219.51|0
1651607380000|2022-05-03 19:49:40|222.19|219.79|222.61|220.21|222.61|220.21|221.91|219.51|0
1651607390000|2022-05-03 19:49:50|222.74|220.34|224.83|222.43|224.83|222.43|222.74|220.34|0
1651607400000|2022-05-03 19:50:00|224.55|222.15|225.32|222.92|225.32|222.92|224.55|222.15|0
1651607410000|2022-05-03 19:50:10|225.25|222.85|226.78|224.38|226.78|224.38|225.25|222.85|0
1651607420000|2022-05-03 19:50:20|227.35|224.95|227.63|225.23|228.19|225.79|227.35|224.95|0
1651607430000|2022-05-03 19:50:30|227.21|224.81|227.77|225.37|227.77|225.37|226.36|223.96|0
1651607440000|2022-05-03 19:50:40|227.49|225.09|226.64|224.24|227.49|225.09|226.64|224.24|0
1651607450000|2022-05-03 19:50:50|226.22|223.82|224.13|221.73|226.22|223.82|224.13|221.73|0
1651607460000|2022-05-03 19:51:00|224.41|222.01|224.97|222.57|224.97|222.57|223.99|221.59|0
1651607470000|2022-05-03 19:51:10|225.66|223.26|226.92|224.52|226.92|224.52|225.66|223.26|0
1651607480000|2022-05-03 19:51:20|226.5|224.1|224.41|222.01|226.5|224.1|224.41|222.01|0
1651607490000|2022-05-03 19:51:30|223.02|220.62|221.64|219.24|223.02|220.62|221.64|219.24|0
1651607500000|2022-05-03 19:51:40|222.6|220.2|223.02|220.62|223.02|220.62|222.33|219.93|0
1651607510000|2022-05-03 19:51:50|223.3|220.9|223.99|221.59|223.99|221.59|223.3|220.9|0
1651607520000|2022-05-03 19:52:00|223.79|221.39|223.09|220.69|223.79|221.39|223.09|220.69|0
1651607530000|2022-05-03 19:52:10|222.74|220.34|222.4|220|222.74|220.34|222.4|220|0
1651607540000|2022-05-03 19:52:20|222.19|219.79|221.15|218.75|222.19|219.79|220.95|218.55|0
1651607550000|2022-05-03 19:52:30|221.36|218.96|220.95|218.55|221.36|218.96|220.95|218.55|0
1651607560000|2022-05-03 19:52:40|221.08|218.68|219.92|217.52|221.08|218.68|219.92|217.52|0
1651607570000|2022-05-03 19:52:50|219.98|217.58|219.43|217.03|219.98|217.58|219.43|217.03|0
1651607580000|2022-05-03 19:53:00|219.71|217.31|219.57|217.17|219.98|217.58|219.57|217.17|0
1651607590000|2022-05-03 19:53:10|219.71|217.31|219.29|216.89|219.71|217.31|219.29|216.89|0
1651607600000|2022-05-03 19:53:20|219.02|216.62|218.27|215.87|219.02|216.62|218.2|215.8|0
1651607610000|2022-05-03 19:53:30|218.34|215.94|218.34|215.94|218.34|215.94|218.2|215.8|0
1651607620000|2022-05-03 19:53:40|218.2|215.8|218.2|215.8|218.34|215.94|218.2|215.8|0
1651607630000|2022-05-03 19:53:50|217.93|215.53|217.65|215.25|218.2|215.8|217.65|215.25|0
1651607640000|2022-05-03 19:54:00|217.52|215.12|218|215.6|218|215.6|217.52|215.12|0
1651607650000|2022-05-03 19:54:10|218.2|215.8|218.06|215.66|218.2|215.8|218.06|215.66|0
1651607660000|2022-05-03 19:54:20|218.47|216.07|218.41|216.01|218.47|216.07|218.34|215.94|0
1651607670000|2022-05-03 19:54:30|218.75|216.35|219.02|216.62|219.43|217.03|218.75|216.35|0
1651607680000|2022-05-03 19:54:40|217.79|215.39|218.2|215.8|218.47|216.07|217.79|215.39|0
1651607690000|2022-05-03 19:54:50|217.79|215.39|218.47|216.07|218.75|216.35|217.79|215.39|0
1651607700000|2022-05-03 19:55:00|217.79|215.39|221.58|219.18|221.58|219.18|217.79|215.39|0
1651607710000|2022-05-03 19:55:10|219.16|216.76|218.47|216.07|219.16|216.76|218.2|215.8|0
1651607720000|2022-05-03 19:55:20|218.75|216.35|220.67|218.27|220.67|218.27|218.75|216.35|0
1651607730000|2022-05-03 19:55:30|220.8|218.4|220.39|217.99|220.8|218.4|220.39|217.99|0
1651607740000|2022-05-03 19:55:40|219.84|217.44|218.88|216.48|219.84|217.44|218.88|216.48|0
1651607750000|2022-05-03 19:55:50|218.47|216.07|218.33|215.93|218.47|216.07|218.2|215.8|0
1651607760000|2022-05-03 19:56:00|218.2|215.8|219.16|216.76|219.16|216.76|218.2|215.8|0
1651607770000|2022-05-03 19:56:10|219.02|216.62|219.7|217.3|219.7|217.3|219.02|216.62|0
1651607780000|2022-05-03 19:56:20|219.43|217.03|218.55|216.15|219.57|217.17|218.55|216.15|0
1651607790000|2022-05-03 19:56:30|218.42|216.02|218.69|216.29|218.97|216.57|218.42|216.02|0
1651607800000|2022-05-03 19:56:40|218.55|216.15|218.83|216.43|218.83|216.43|218.42|216.02|0
1651607810000|2022-05-03 19:56:50|218.55|216.15|218.42|216.02|218.55|216.15|218.28|215.88|0
1651607820000|2022-05-03 19:57:00|218.55|216.15|218.14|215.74|218.55|216.15|218.14|215.74|0
1651607830000|2022-05-03 19:57:10|217.87|215.47|218.01|215.61|218.01|215.61|217.73|215.33|0
1651607840000|2022-05-03 19:57:20|218.42|216.02|218.97|216.57|218.97|216.57|218.42|216.02|0
1651607850000|2022-05-03 19:57:30|218.83|216.43|219.24|216.84|219.52|217.12|218.83|216.43|0
1651607860000|2022-05-03 19:57:40|219.52|217.12|219.79|217.39|219.79|217.39|219.38|216.98|0
1651607870000|2022-05-03 19:57:50|219.52|217.12|218.97|216.57|219.52|217.12|218.97|216.57|0
1651607880000|2022-05-03 19:58:00|218.69|216.29|218.83|216.43|219.38|216.98|218.69|216.29|0
1651607890000|2022-05-03 19:58:10|219.1|216.7|219.38|216.98|219.52|217.12|219.1|216.7|0
1651607900000|2022-05-03 19:58:20|219.52|217.12|219.38|216.98|219.52|217.12|218.97|216.57|0
1651607910000|2022-05-03 19:58:30|219.52|217.12|218.96|216.56|219.52|217.12|218.96|216.56|0
1651607920000|2022-05-03 19:58:40|218.42|216.02|218.42|216.02|218.55|216.15|218.42|216.02|0
1651607930000|2022-05-03 19:58:50|218.55|216.15|218.83|216.43|218.83|216.43|218.42|216.02|0
1651607940000|2022-05-03 19:59:00|218.96|216.56|218.55|216.15|218.96|216.56|218.55|216.15|0
1651607950000|2022-05-03 19:59:10|218.69|216.29|218.28|215.88|218.69|216.29|218.28|215.88|0
1651607960000|2022-05-03 19:59:20|218.69|216.29|218.83|216.43|219.38|216.98|218.69|216.29|0
1651607970000|2022-05-03 19:59:30|218.96|216.56|218.96|216.56|219.51|217.11|218.96|216.56|0
1651607980000|2022-05-03 19:59:40|219.1|216.7|219.51|217.11|219.51|217.11|218.96|216.56|0
1651607990000|2022-05-03 19:59:50|220.06|217.66|219.93|217.53|220.62|218.22|219.93|217.53|0
1651608000000|2022-05-03 20:00:00|219.24|216.84|219.51|217.11|219.79|217.39|219.24|216.84|0
1651608010000|2022-05-03 20:00:10|219.93|217.53|219.1|216.7|219.93|217.53|219.1|216.7|0
1651608020000|2022-05-03 20:00:20|218.55|216.15|219.93|217.53|219.93|217.53|218.55|216.15|0
1651608030000|2022-05-03 20:00:30|219.65|217.25|219.38|216.98|219.65|217.25|219.24|216.84|0
1651608040000|2022-05-03 20:00:40|219.1|216.7|219.51|217.11|219.51|217.11|219.1|216.7|0
1651608050000|2022-05-03 20:00:50|219.65|217.25|219.1|216.7|219.65|217.25|219.1|216.7|0
1651608060000|2022-05-03 20:01:00|218.96|216.56|219.1|216.7|219.1|216.7|218.96|216.56|0
1651608070000|2022-05-03 20:01:10|219.24|216.84|219.24|216.84|219.38|216.98|219.1|216.7|0
1651608080000|2022-05-03 20:01:20|219.1|216.7|219.1|216.7|219.24|216.84|218.96|216.56|0
1651608090000|2022-05-03 20:01:30|219.24|216.84|218.96|216.56|219.24|216.84|218.83|216.43|0
1651608100000|2022-05-03 20:01:40|219.1|216.7|219.1|216.7|219.24|216.84|218.96|216.56|0
1651608110000|2022-05-03 20:01:50|218.96|216.56|219.65|217.25|219.65|217.25|218.96|216.56|0
1651608120000|2022-05-03 20:02:00|219.79|217.39|219.79|217.39|219.79|217.39|219.65|217.25|0
1651608130000|2022-05-03 20:02:10|219.51|217.11|218.96|216.56|219.51|217.11|218.96|216.56|0
1651608140000|2022-05-03 20:02:20|218.82|216.42|218.28|215.88|218.82|216.42|218.14|215.74|0
1651608150000|2022-05-03 20:02:30|218.14|215.74|218.41|216.01|218.41|216.01|218.14|215.74|0
1651608160000|2022-05-03 20:02:40|218.82|216.42|216.61|214.21|218.82|216.42|216.48|214.08|0
1651608170000|2022-05-03 20:02:50|217.21|214.81|217.07|214.67|217.21|214.81|217.07|214.67|0
1651608180000|2022-05-03 20:03:00|216.94|214.54|216.94|214.54|216.94|214.54|216.8|214.4|0
1651608190000|2022-05-03 20:03:10|217.07|214.67|216.8|214.4|217.21|214.81|216.8|214.4|0
1651608200000|2022-05-03 20:03:20|216.66|214.26|216.66|214.26|216.66|214.26|216.53|214.13|0
1651608210000|2022-05-03 20:03:30|216.8|214.4|216.52|214.12|216.8|214.4|216.52|214.12|0
1651608220000|2022-05-03 20:03:40|216.8|214.4|216.66|214.26|216.8|214.4|216.52|214.12|0
1651608230000|2022-05-03 20:03:50|216.39|213.99|216.66|214.26|216.66|214.26|216.39|213.99|0
1651608240000|2022-05-03 20:04:00|216.39|213.99|215.84|213.44|216.39|213.99|215.84|213.44|0
1651608250000|2022-05-03 20:04:10|215.98|213.58|215.84|213.44|216.11|213.71|215.84|213.44|0
1651608260000|2022-05-03 20:04:20|215.7|213.3|215.43|213.03|215.7|213.3|215.43|213.03|0
1651608270000|2022-05-03 20:04:30|215.57|213.17|215.29|212.89|215.57|213.17|215.29|212.89|0
1651608280000|2022-05-03 20:04:40|214.61|212.21|214.34|211.94|214.61|212.21|214.34|211.94|0
1651608290000|2022-05-03 20:04:50|214.06|211.66|213.93|211.53|214.06|211.66|213.79|211.39|0
1651608300000|2022-05-03 20:05:00|213.66|211.26|213.38|210.98|213.66|211.26|213.38|210.98|0
1651608310000|2022-05-03 20:05:10|213.52|211.12|213.52|211.12|213.66|211.26|213.25|210.85|0
1651608320000|2022-05-03 20:05:20|213.25|210.85|213.25|210.85|213.38|210.98|213.25|210.85|0
1651608330000|2022-05-03 20:05:30|213.38|210.98|212.7|210.3|213.38|210.98|212.7|210.3|0
1651608340000|2022-05-03 20:05:40|212.84|210.44|212.43|210.03|212.98|210.58|212.43|210.03|0
1651608350000|2022-05-03 20:05:50|212.16|209.76|211.62|209.22|212.16|209.76|211.62|209.22|0
1651608360000|2022-05-03 20:06:00|211.29|208.89|212.16|209.76|212.16|209.76|211.29|208.89|0
1651608370000|2022-05-03 20:06:10|212.23|209.83|211.76|209.36|212.23|209.83|211.76|209.36|0
1651608380000|2022-05-03 20:06:20|211.62|209.22|212.43|210.03|212.43|210.03|211.62|209.22|0
1651608390000|2022-05-03 20:06:30|212.7|210.3|212.43|210.03|212.7|210.3|212.3|209.9|0
1651608400000|2022-05-03 20:06:40|212.16|209.76|212.7|210.3|212.7|210.3|212.16|209.76|0
1651608410000|2022-05-03 20:06:50|212.84|210.44|212.97|210.57|213.11|210.71|212.84|210.44|0
1651608420000|2022-05-03 20:07:00|213.25|210.85|213.52|211.12|213.52|211.12|213.25|210.85|0
1651608430000|2022-05-03 20:07:10|213.11|210.71|213.45|211.05|213.45|211.05|213.11|210.71|0
1651608440000|2022-05-03 20:07:20|213.11|210.71|213.25|210.85|213.25|210.85|212.97|210.57|0
1651608450000|2022-05-03 20:07:30|213.38|210.98|213.65|211.25|213.65|211.25|213.38|210.98|0
1651608460000|2022-05-03 20:07:40|213.52|211.12|213.25|210.85|213.65|211.25|213.25|210.85|0
1651608470000|2022-05-03 20:07:50|213.11|210.71|213.52|211.12|213.52|211.12|213.11|210.71|0
1651608480000|2022-05-03 20:08:00|213.45|211.05|213.65|211.25|213.79|211.39|213.45|211.05|0
1651608490000|2022-05-03 20:08:10|213.79|211.39|213.92|211.52|213.92|211.52|213.79|211.39|0
1651608500000|2022-05-03 20:08:20|214.06|211.66|214.33|211.93|214.33|211.93|214.06|211.66|0
1651608510000|2022-05-03 20:08:30|214.2|211.8|214.06|211.66|214.2|211.8|213.92|211.52|0
1651608520000|2022-05-03 20:08:40|213.92|211.52|214.06|211.66|214.06|211.66|213.52|211.12|0
1651608530000|2022-05-03 20:08:50|213.99|211.59|213.86|211.46|213.99|211.59|213.79|211.39|0
1651608540000|2022-05-03 20:09:00|214.2|211.8|213.92|211.52|214.33|211.93|213.92|211.52|0
1651608550000|2022-05-03 20:09:10|214.06|211.66|214.2|211.8|214.4|212|214.06|211.66|0
1651608560000|2022-05-03 20:09:20|214.47|212.07|214.47|212.07|214.74|212.34|214.47|212.07|0
1651608570000|2022-05-03 20:09:30|214.6|212.2|214.6|212.2|214.6|212.2|214.4|212|0
1651608580000|2022-05-03 20:09:40|214.47|212.07|214.47|212.07|214.47|212.07|214.47|212.07|0
1651608590000|2022-05-03 20:09:50|214.6|212.2|214.74|212.34|214.74|212.34|214.6|212.2|0
1651608600000|2022-05-03 20:10:00|214.88|212.48|214.47|212.07|215.15|212.75|214.47|212.07|0
1651608610000|2022-05-03 20:10:10|213.79|211.39|213.24|210.84|213.86|211.46|213.24|210.84|0
1651608620000|2022-05-03 20:10:20|213.51|211.11|212.43|210.03|213.51|211.11|212.43|210.03|0
1651608630000|2022-05-03 20:10:30|212.56|210.16|212.97|210.57|213.24|210.84|212.56|210.16|0
1651608640000|2022-05-03 20:10:40|212.7|210.3|212.02|209.62|212.7|210.3|212.02|209.62|0
1651608650000|2022-05-03 20:10:50|212.43|210.03|212.56|210.16|212.56|210.16|212.02|209.62|0
1651608660000|2022-05-03 20:11:00|212.29|209.89|212.7|210.3|212.7|210.3|212.29|209.89|0
1651608670000|2022-05-03 20:11:10|213.04|210.64|212.23|209.83|213.04|210.64|212.23|209.83|0
1651608680000|2022-05-03 20:11:20|212.43|210.03|212.83|210.43|212.83|210.43|211.96|209.56|0
1651608690000|2022-05-03 20:11:30|212.97|210.57|213.11|210.71|213.24|210.84|212.97|210.57|0
1651608700000|2022-05-03 20:11:40|212.7|210.3|212.97|210.57|212.97|210.57|212.7|210.3|0
1651608710000|2022-05-03 20:11:50|212.83|210.43|213.51|211.11|213.51|211.11|212.83|210.43|0
1651608720000|2022-05-03 20:12:00|213.11|210.71|212.9|210.5|213.38|210.98|212.9|210.5|0
1651608730000|2022-05-03 20:12:10|212.43|210.03|212.16|209.76|212.43|210.03|212.16|209.76|0
1651608740000|2022-05-03 20:12:20|212.43|210.03|212.29|209.89|212.7|210.3|212.29|209.89|0
1651608750000|2022-05-03 20:12:30|212.43|210.03|212.63|210.23|212.63|210.23|212.29|209.89|0
1651608760000|2022-05-03 20:12:40|212.43|210.03|212.7|210.3|212.83|210.43|212.43|210.03|0
1651608770000|2022-05-03 20:12:50|212.83|210.43|212.83|210.43|212.83|210.43|212.7|210.3|0
1651608780000|2022-05-03 20:13:00|212.56|210.16|213.24|210.84|213.65|211.25|212.56|210.16|0
1651608790000|2022-05-03 20:13:10|213.51|211.11|213.51|211.11|213.51|211.11|213.38|210.98|0
1651608800000|2022-05-03 20:13:20|213.65|211.25|213.78|211.38|213.92|211.52|213.65|211.25|0
1651608810000|2022-05-03 20:13:30|214.06|211.66|214.33|211.93|214.33|211.93|214.06|211.66|0
1651608820000|2022-05-03 20:13:40|214.06|211.66|214.47|212.07|214.47|212.07|214.06|211.66|0
1651608830000|2022-05-03 20:13:50|214.46|212.06|215.15|212.75|215.15|212.75|214.33|211.93|0
1651608840000|2022-05-03 20:14:00|215.42|213.02|215.97|213.57|215.97|213.57|215.42|213.02|0
1651608850000|2022-05-03 20:14:10|216.1|213.7|215.69|213.29|216.1|213.7|215.69|213.29|0
1651608860000|2022-05-03 20:14:20|215.83|213.43|216.38|213.98|216.38|213.98|215.83|213.43|0
1651608870000|2022-05-03 20:14:30|216.45|214.05|216.79|214.39|216.79|214.39|216.45|214.05|0
1651608880000|2022-05-03 20:14:40|216.65|214.25|216.1|213.7|216.65|214.25|216.1|213.7|0
1651608890000|2022-05-03 20:14:50|216.38|213.98|216.1|213.7|216.45|214.05|216.04|213.64|0
1651608910000|2022-05-03 20:15:10|215.21|212.41|215.35|212.55|215.35|212.55|215.21|212.41|0
1651608920000|2022-05-03 20:15:20|215.07|212.27|215.35|212.55|215.35|212.55|215.07|212.27|0
1651608930000|2022-05-03 20:15:30|215.76|212.96|215.55|212.75|215.76|212.96|215.55|212.75|0
1651608940000|2022-05-03 20:15:40|215.69|212.89|216.17|213.37|216.17|213.37|215.69|212.89|0
1651608950000|2022-05-03 20:15:50|216.44|213.64|216.58|213.78|216.58|213.78|216.44|213.64|0
1651608960000|2022-05-03 20:16:00|216.71|213.91|216.44|213.64|216.99|214.19|216.44|213.64|0
1651608970000|2022-05-03 20:16:10|216.17|213.37|216.51|213.71|216.71|213.91|216.17|213.37|0
1651608980000|2022-05-03 20:16:20|216.17|213.37|215.69|212.89|216.17|213.37|215.69|212.89|0
1651608990000|2022-05-03 20:16:30|215.76|212.96|215.48|212.68|215.76|212.96|215.48|212.68|0
1651609000000|2022-05-03 20:16:40|215.07|212.27|214.94|212.14|215.07|212.27|214.94|212.14|0
1651609010000|2022-05-03 20:16:50|215.07|212.27|215.07|212.27|215.07|212.27|214.94|212.14|0
1651609020000|2022-05-03 20:17:00|214.94|212.14|215.28|212.48|215.28|212.48|214.94|212.14|0
1651609030000|2022-05-03 20:17:10|215.07|212.27|215.89|213.09|215.89|213.09|215.07|212.27|0
1651609040000|2022-05-03 20:17:20|215.75|212.95|215.62|212.82|215.75|212.95|215.62|212.82|0
1651609050000|2022-05-03 20:17:30|215.55|212.75|215.75|212.95|215.75|212.95|215.55|212.75|0
1651609060000|2022-05-03 20:17:40|215.69|212.89|215.62|212.82|215.69|212.89|215.48|212.68|0
1651609070000|2022-05-03 20:17:50|215.69|212.89|215.62|212.82|215.69|212.89|215.62|212.82|0
1651609080000|2022-05-03 20:18:00|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651609090000|2022-05-03 20:18:10|215.89|213.09|215.96|213.16|215.96|213.16|215.89|213.09|0
1651609100000|2022-05-03 20:18:20|215.75|212.95|215.48|212.68|215.75|212.95|215.48|212.68|0
1651609110000|2022-05-03 20:18:30|215.55|212.75|215.28|212.48|215.55|212.75|215.28|212.48|0
1651609120000|2022-05-03 20:18:40|215.34|212.54|215.75|212.95|215.82|213.02|215.34|212.54|0
1651609130000|2022-05-03 20:18:50|215.82|213.02|215.69|212.89|215.82|213.02|215.69|212.89|0
1651609140000|2022-05-03 20:19:00|215.96|213.16|215.75|212.95|215.96|213.16|215.62|212.82|0
1651609150000|2022-05-03 20:19:10|215.96|213.16|215.89|213.09|216.03|213.23|215.89|213.09|0
1651609160000|2022-05-03 20:19:20|216.23|213.43|216.44|213.64|216.44|213.64|216.23|213.43|0
1651609170000|2022-05-03 20:19:30|216.16|213.36|215.96|213.16|216.16|213.36|215.96|213.16|0
1651609180000|2022-05-03 20:19:40|216.03|213.23|216.1|213.3|216.1|213.3|216.03|213.23|0
1651609190000|2022-05-03 20:19:50|215.89|213.09|215.96|213.16|215.96|213.16|215.89|213.09|0
1651609200000|2022-05-03 20:20:00|216.1|213.3|216.03|213.23|216.16|213.36|216.03|213.23|0
1651609210000|2022-05-03 20:20:10|216.16|213.36|216.3|213.5|216.3|213.5|216.16|213.36|0
1651609220000|2022-05-03 20:20:20|216.57|213.77|216.37|213.57|216.71|213.91|216.37|213.57|0
1651609230000|2022-05-03 20:20:30|216.3|213.5|216.37|213.57|216.37|213.57|216.16|213.36|0
1651609240000|2022-05-03 20:20:40|216.51|213.71|216.16|213.36|216.51|213.71|216.03|213.23|0
1651609250000|2022-05-03 20:20:50|216.1|213.3|216.1|213.3|216.23|213.43|216.1|213.3|0
1651609260000|2022-05-03 20:21:00|216.03|213.23|216.64|213.84|216.64|213.84|216.03|213.23|0
1651609270000|2022-05-03 20:21:10|216.78|213.98|216.57|213.77|216.78|213.98|216.57|213.77|0
1651609280000|2022-05-03 20:21:20|216.51|213.71|216.37|213.57|216.51|213.71|216.3|213.5|0
1651609290000|2022-05-03 20:21:30|216.3|213.5|216.3|213.5|216.37|213.57|216.3|213.5|0
1651609300000|2022-05-03 20:21:40|216.23|213.43|216.23|213.43|216.23|213.43|216.16|213.36|0
1651609310000|2022-05-03 20:21:50|216.71|213.91|216.37|213.57|216.71|213.91|216.37|213.57|0
1651609320000|2022-05-03 20:22:00|216.44|213.64|216.92|214.12|216.92|214.12|216.44|213.64|0
1651609330000|2022-05-03 20:22:10|216.98|214.18|217.67|214.87|217.67|214.87|216.98|214.18|0
1651609340000|2022-05-03 20:22:20|217.33|214.53|217.67|214.87|217.67|214.87|217.33|214.53|0
1651609350000|2022-05-03 20:22:30|217.81|215.01|217.67|214.87|217.81|215.01|217.67|214.87|0
1651609360000|2022-05-03 20:22:40|217.74|214.94|217.67|214.87|217.74|214.94|217.53|214.73|0
1651609370000|2022-05-03 20:22:50|217.53|214.73|217.88|215.08|217.88|215.08|217.53|214.73|0
1651609380000|2022-05-03 20:23:00|217.81|215.01|217.74|214.94|218.08|215.28|217.74|214.94|0
1651609390000|2022-05-03 20:23:10|217.88|215.08|218.16|215.36|218.16|215.36|217.88|215.08|0
1651609400000|2022-05-03 20:23:20|218.22|215.42|218.22|215.42|218.22|215.42|218.22|215.42|0
1651609410000|2022-05-03 20:23:30|218.08|215.28|218.36|215.56|218.36|215.56|218.08|215.28|0
1651609420000|2022-05-03 20:23:40|218.43|215.63|218.08|215.28|218.77|215.97|218.08|215.28|0
1651609430000|2022-05-03 20:23:50|218.29|215.49|217.67|214.87|218.29|215.49|217.67|214.87|0
1651609440000|2022-05-03 20:24:00|217.81|215.01|217.67|214.87|217.81|215.01|217.67|214.87|0
1651609450000|2022-05-03 20:24:10|217.81|215.01|217.95|215.15|217.95|215.15|217.81|215.01|0
1651609460000|2022-05-03 20:24:20|217.94|215.14|218.02|215.22|218.02|215.22|217.81|215.01|0
1651609470000|2022-05-03 20:24:30|217.88|215.08|217.67|214.87|217.88|215.08|217.6|214.8|0
1651609480000|2022-05-03 20:24:40|217.53|214.73|217.81|215.01|217.81|215.01|217.53|214.73|0
1651609490000|2022-05-03 20:24:50|217.67|214.87|217.67|214.87|217.67|214.87|217.53|214.73|0
1651609500000|2022-05-03 20:25:00|217.74|214.94|217.88|215.08|217.88|215.08|217.74|214.94|0
1651609510000|2022-05-03 20:25:10|217.94|215.14|217.74|214.94|217.94|215.14|217.74|214.94|0
1651609520000|2022-05-03 20:25:20|217.81|215.01|217.67|214.87|217.81|215.01|217.67|214.87|0
1651609530000|2022-05-03 20:25:30|217.6|214.8|217.6|214.8|217.6|214.8|217.53|214.73|0
1651609540000|2022-05-03 20:25:40|217.53|214.73|217.6|214.8|217.6|214.8|217.46|214.66|0
1651609550000|2022-05-03 20:25:50|217.39|214.59|217.46|214.66|217.6|214.8|217.39|214.59|0
1651609560000|2022-05-03 20:26:00|217.33|214.53|217.26|214.46|217.33|214.53|217.19|214.39|0
1651609570000|2022-05-03 20:26:10|217.12|214.32|217.26|214.46|217.53|214.73|217.12|214.32|0
1651609580000|2022-05-03 20:26:20|217.39|214.59|217.33|214.53|217.39|214.59|217.33|214.53|0
1651609590000|2022-05-03 20:26:30|217.46|214.66|217.05|214.25|217.46|214.66|217.05|214.25|0
1651609600000|2022-05-03 20:26:40|216.98|214.18|217.12|214.32|217.12|214.32|216.98|214.18|0
1651609620000|2022-05-03 20:27:00|217.19|214.39|217.25|214.45|217.25|214.45|217.19|214.39|0
1651609640000|2022-05-03 20:27:20|216.98|214.18|216.84|214.04|216.98|214.18|216.78|213.98|0
1651609650000|2022-05-03 20:27:30|216.71|213.91|216.71|213.91|216.71|213.91|216.57|213.77|0
1651609660000|2022-05-03 20:27:40|217.12|214.32|217.12|214.32|217.12|214.32|217.05|214.25|0
1651609670000|2022-05-03 20:27:50|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1651609680000|2022-05-03 20:28:00|217.19|214.39|217.19|214.39|217.19|214.39|217.19|214.39|0
1651609690000|2022-05-03 20:28:10|217.39|214.59|217.19|214.39|217.39|214.59|217.19|214.39|0
1651609700000|2022-05-03 20:28:20|217.39|214.59|217.39|214.59|217.39|214.59|217.39|214.59|0
1651609710000|2022-05-03 20:28:30|217.19|214.39|217.19|214.39|217.19|214.39|217.19|214.39|0
1651609720000|2022-05-03 20:28:40|216.84|214.04|216.98|214.18|216.98|214.18|216.84|214.04|0
1651609730000|2022-05-03 20:28:50|216.91|214.11|216.91|214.11|216.98|214.18|216.78|213.98|0
1651609740000|2022-05-03 20:29:00|217.05|214.25|217.25|214.45|217.32|214.52|217.05|214.25|0
1651609750000|2022-05-03 20:29:10|217.05|214.25|217.19|214.39|217.19|214.39|217.05|214.25|0
1651609760000|2022-05-03 20:29:20|217.12|214.32|217.12|214.32|217.12|214.32|217.12|214.32|0
1651609770000|2022-05-03 20:29:30|217.25|214.45|216.91|214.11|217.25|214.45|216.91|214.11|0
1651609780000|2022-05-03 20:29:40|217.53|214.73|217.39|214.59|217.53|214.73|217.32|214.52|0
1651609790000|2022-05-03 20:29:50|217.32|214.52|217.25|214.45|217.32|214.52|217.25|214.45|0
1651609800000|2022-05-03 20:30:00|217.39|214.59|216.98|214.18|217.39|214.59|216.98|214.18|0
1651609810000|2022-05-03 20:30:10|216.91|214.11|216.77|213.97|216.91|214.11|216.77|213.97|0
1651609820000|2022-05-03 20:30:20|216.7|213.9|216.84|214.04|216.84|214.04|216.7|213.9|0
1651609830000|2022-05-03 20:30:30|216.7|213.9|216.77|213.97|216.77|213.97|216.7|213.9|0
1651609840000|2022-05-03 20:30:40|216.84|214.04|216.91|214.11|216.98|214.18|216.84|214.04|0
1651609850000|2022-05-03 20:30:50|216.84|214.04|216.7|213.9|216.84|214.04|216.7|213.9|0
1651609860000|2022-05-03 20:31:00|216.77|213.97|216.64|213.84|216.77|213.97|216.64|213.84|0
1651609870000|2022-05-03 20:31:10|216.7|213.9|216.57|213.77|216.7|213.9|216.57|213.77|0
1651609880000|2022-05-03 20:31:20|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651609890000|2022-05-03 20:31:30|216.98|214.18|216.98|214.18|216.98|214.18|216.98|214.18|0
1651609900000|2022-05-03 20:31:40|217.11|214.31|216.98|214.18|217.19|214.39|216.98|214.18|0
1651609910000|2022-05-03 20:31:50|217.05|214.25|217.05|214.25|217.05|214.25|217.05|214.25|0
1651609920000|2022-05-03 20:32:00|216.98|214.18|216.98|214.18|216.98|214.18|216.98|214.18|0
1651609930000|2022-05-03 20:32:10|216.91|214.11|216.98|214.18|216.98|214.18|216.91|214.11|0
1651609940000|2022-05-03 20:32:20|217.05|214.25|217.11|214.31|217.11|214.31|217.05|214.25|0
1651609950000|2022-05-03 20:32:30|216.98|214.18|216.98|214.18|216.98|214.18|216.98|214.18|0
1651609960000|2022-05-03 20:32:40|217.8|215|217.66|214.86|217.8|215|217.66|214.86|0
1651609970000|2022-05-03 20:32:50|217.6|214.8|217.6|214.8|217.6|214.8|217.6|214.8|0
1651609980000|2022-05-03 20:33:00|217.94|215.14|217.66|214.86|217.94|215.14|217.66|214.86|0
1651609990000|2022-05-03 20:33:10|217.6|214.8|217.8|215|217.8|215|217.46|214.66|0
1651610000000|2022-05-03 20:33:20|217.6|214.8|217.87|215.07|217.87|215.07|217.6|214.8|0
1651610010000|2022-05-03 20:33:30|217.8|215|217.87|215.07|217.87|215.07|217.8|215|0
1651610020000|2022-05-03 20:33:40|217.8|215|217.8|215|217.8|215|217.8|215|0
1651610030000|2022-05-03 20:33:50|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1651610040000|2022-05-03 20:34:00|217.66|214.86|217.87|215.07|217.87|215.07|217.66|214.86|0
1651610050000|2022-05-03 20:34:10|217.8|215|217.8|215|217.87|215.07|217.8|215|0
1651610060000|2022-05-03 20:34:20|218.21|215.41|218.42|215.62|218.56|215.76|218.21|215.41|0
1651610070000|2022-05-03 20:34:30|218.63|215.83|218.63|215.83|218.76|215.96|218.63|215.83|0
1651610080000|2022-05-03 20:34:40|218.35|215.55|217.66|214.86|218.35|215.55|217.39|214.59|0
1651610090000|2022-05-03 20:34:50|217.6|214.8|217.8|215|217.8|215|217.6|214.8|0
1651610100000|2022-05-03 20:35:00|217.73|214.93|217.8|215|217.8|215|217.73|214.93|0
1651610110000|2022-05-03 20:35:10|217.59|214.79|217.59|214.79|217.8|215|217.59|214.79|0
1651610120000|2022-05-03 20:35:20|217.8|215|217.87|215.07|217.94|215.14|217.8|215|0
1651610130000|2022-05-03 20:35:30|217.66|214.86|217.87|215.07|217.87|215.07|217.66|214.86|0
1651610140000|2022-05-03 20:35:40|217.66|214.86|217.73|214.93|217.73|214.93|217.66|214.86|0
1651610150000|2022-05-03 20:35:50|217.66|214.86|217.8|215|217.8|215|217.66|214.86|0
1651610160000|2022-05-03 20:36:00|217.66|214.86|217.52|214.72|217.66|214.86|217.52|214.72|0
1651610170000|2022-05-03 20:36:10|217.46|214.66|217.59|214.79|217.59|214.79|217.46|214.66|0
1651610180000|2022-05-03 20:36:20|217.52|214.72|217.66|214.86|217.73|214.93|217.52|214.72|0
1651610190000|2022-05-03 20:36:30|217.59|214.79|217.59|214.79|217.59|214.79|217.59|214.79|0
1651610200000|2022-05-03 20:36:40|217.52|214.72|217.52|214.72|217.52|214.72|217.52|214.72|0
1651610210000|2022-05-03 20:36:50|217.59|214.79|217.46|214.66|217.59|214.79|217.46|214.66|0
1651610220000|2022-05-03 20:37:00|217.38|214.58|217.38|214.58|217.38|214.58|217.38|214.58|0
1651610230000|2022-05-03 20:37:10|217.25|214.45|217.52|214.72|217.52|214.72|217.25|214.45|0
1651610240000|2022-05-03 20:37:20|217.66|214.86|217.66|214.86|217.66|214.86|217.66|214.86|0
1651610250000|2022-05-03 20:37:30|217.8|215|217.46|214.66|217.8|215|217.46|214.66|0
1651610260000|2022-05-03 20:37:40|217.38|214.58|217.38|214.58|217.38|214.58|217.38|214.58|0
1651610270000|2022-05-03 20:37:50|217.32|214.52|217.45|214.65|217.46|214.66|217.32|214.52|0
1651610280000|2022-05-03 20:38:00|217.8|215|217.93|215.13|217.93|215.13|217.8|215|0
1651610290000|2022-05-03 20:38:10|218.07|215.27|218.01|215.21|218.07|215.27|218.01|215.21|0
1651610300000|2022-05-03 20:38:20|218.07|215.27|218.07|215.27|218.07|215.27|218.07|215.27|0
1651610310000|2022-05-03 20:38:30|218|215.2|217.93|215.13|218|215.2|217.93|215.13|0
1651610320000|2022-05-03 20:38:40|217.87|215.07|217.87|215.07|217.87|215.07|217.87|215.07|0
1651610330000|2022-05-03 20:38:50|217.52|214.72|217.66|214.86|217.66|214.86|217.52|214.72|0
1651610340000|2022-05-03 20:39:00|217.52|214.72|217.66|214.86|217.66|214.86|217.52|214.72|0
1651610350000|2022-05-03 20:39:10|217.73|214.93|217.8|215|217.8|215|217.66|214.86|0
1651610360000|2022-05-03 20:39:20|217.93|215.13|217.93|215.13|217.93|215.13|217.93|215.13|0
1651610370000|2022-05-03 20:39:30|217.66|214.86|217.66|214.86|217.66|214.86|217.66|214.86|0
1651610400000|2022-05-03 20:40:00|217.73|214.93|217.66|214.86|217.73|214.93|217.66|214.86|0
1651610410000|2022-05-03 20:40:10|217.59|214.79|217.59|214.79|217.59|214.79|217.59|214.79|0
1651610420000|2022-05-03 20:40:20|217.66|214.86|217.59|214.79|217.66|214.86|217.59|214.79|0
1651610430000|2022-05-03 20:40:30|217.52|214.72|217.52|214.72|217.52|214.72|217.52|214.72|0
1651610440000|2022-05-03 20:40:40|217.45|214.65|217.32|214.52|217.45|214.65|217.32|214.52|0
1651610450000|2022-05-03 20:40:50|217.52|214.72|217.52|214.72|217.52|214.72|217.52|214.72|0
1651610460000|2022-05-03 20:41:00|217.38|214.58|217.38|214.58|217.38|214.58|217.38|214.58|0
1651610470000|2022-05-03 20:41:10|217.31|214.51|217.31|214.51|217.31|214.51|217.31|214.51|0
1651610480000|2022-05-03 20:41:20|217.11|214.31|217.11|214.31|217.11|214.31|217.11|214.31|0
1651610490000|2022-05-03 20:41:30|217.18|214.38|216.97|214.17|217.18|214.38|216.97|214.17|0
1651610500000|2022-05-03 20:41:40|217.04|214.24|217.11|214.31|217.18|214.38|217.04|214.24|0
1651610510000|2022-05-03 20:41:50|217.24|214.44|217.24|214.44|217.24|214.44|217.18|214.38|0
1651610530000|2022-05-03 20:42:10|217.11|214.31|217.04|214.24|217.11|214.31|217.04|214.24|0
1651610540000|2022-05-03 20:42:20|217.45|214.65|217.59|214.79|217.65|214.85|217.45|214.65|0
1651610550000|2022-05-03 20:42:30|217.52|214.72|217.52|214.72|217.52|214.72|217.52|214.72|0
1651610560000|2022-05-03 20:42:40|217.73|214.93|217.45|214.65|217.73|214.93|217.45|214.65|0
1651610570000|2022-05-03 20:42:50|217.38|214.58|217.65|214.85|217.65|214.85|217.38|214.58|0
1651610580000|2022-05-03 20:43:00|217.59|214.79|217.52|214.72|217.59|214.79|217.52|214.72|0
1651610590000|2022-05-03 20:43:10|217.45|214.65|217.52|214.72|217.52|214.72|217.45|214.65|0
1651610600000|2022-05-03 20:43:20|217.59|214.79|217.65|214.85|217.65|214.85|217.59|214.79|0
1651610610000|2022-05-03 20:43:30|217.52|214.72|217.52|214.72|217.52|214.72|217.52|214.72|0
1651610620000|2022-05-03 20:43:40|217.59|214.79|217.65|214.85|217.65|214.85|217.59|214.79|0
1651610630000|2022-05-03 20:43:50|217.52|214.72|217.59|214.79|217.59|214.79|217.52|214.72|0
1651610640000|2022-05-03 20:44:00|217.73|214.93|217.45|214.65|218|215.2|217.31|214.51|0
1651610650000|2022-05-03 20:44:10|217.52|214.72|217.65|214.85|217.65|214.85|217.52|214.72|0
1651610660000|2022-05-03 20:44:20|217.45|214.65|217.45|214.65|217.52|214.72|217.45|214.65|0
1651610670000|2022-05-03 20:44:30|217.52|214.72|217.52|214.72|217.52|214.72|217.52|214.72|0
1651610680000|2022-05-03 20:44:40|217.45|214.65|217.38|214.58|217.65|214.85|217.38|214.58|0
1651610690000|2022-05-03 20:44:50|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1651610700000|2022-05-03 20:45:00|217.24|214.44|217.59|214.79|217.65|214.85|217.24|214.44|0
1651610710000|2022-05-03 20:45:10|217.65|214.85|217.51|214.71|217.65|214.85|217.51|214.71|0
1651610720000|2022-05-03 20:45:20|217.93|215.13|217.93|215.13|217.93|215.13|217.93|215.13|0
1651610730000|2022-05-03 20:45:30|218|215.2|217.93|215.13|218|215.2|217.93|215.13|0
1651610740000|2022-05-03 20:45:40|218|215.2|217.38|214.58|218|215.2|217.38|214.58|0
1651610750000|2022-05-03 20:45:50|217.45|214.65|217.31|214.51|217.45|214.65|217.31|214.51|0
1651610760000|2022-05-03 20:46:00|217.24|214.44|217.17|214.37|217.24|214.44|217.17|214.37|0
1651610770000|2022-05-03 20:46:10|217.1|214.3|217.17|214.37|217.17|214.37|217.1|214.3|0
1651610780000|2022-05-03 20:46:20|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1651610790000|2022-05-03 20:46:30|217.17|214.37|217.31|214.51|217.31|214.51|217.04|214.24|0
1651610810000|2022-05-03 20:46:50|217.38|214.58|217.38|214.58|217.38|214.58|217.38|214.58|0
1651610820000|2022-05-03 20:47:00|217.45|214.65|217.17|214.37|217.45|214.65|217.17|214.37|0
1651610830000|2022-05-03 20:47:10|216.69|213.89|216.55|213.75|216.83|214.03|216.55|213.75|0
1651610840000|2022-05-03 20:47:20|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1651610860000|2022-05-03 20:47:40|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1651610870000|2022-05-03 20:47:50|216.62|213.82|216.69|213.89|216.69|213.89|216.62|213.82|0
1651610880000|2022-05-03 20:48:00|216.62|213.82|216.55|213.75|216.62|213.82|216.55|213.75|0
1651610890000|2022-05-03 20:48:10|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1651610900000|2022-05-03 20:48:20|216.49|213.69|216.55|213.75|216.55|213.75|216.49|213.69|0
1651610920000|2022-05-03 20:48:40|216.62|213.82|216.9|214.1|216.9|214.1|216.48|213.68|0
1651610930000|2022-05-03 20:48:50|216.96|214.16|216.96|214.16|216.96|214.16|216.96|214.16|0
1651610940000|2022-05-03 20:49:00|217.37|214.57|217.45|214.65|217.45|214.65|217.31|214.51|0
1651610950000|2022-05-03 20:49:10|217.37|214.57|217.24|214.44|217.72|214.92|217.24|214.44|0
1651610960000|2022-05-03 20:49:20|217.37|214.57|217.51|214.71|217.51|214.71|217.37|214.57|0
1651610970000|2022-05-03 20:49:30|217.58|214.78|217.65|214.85|217.65|214.85|217.58|214.78|0
1651610980000|2022-05-03 20:49:40|217.51|214.71|217.79|214.99|217.79|214.99|217.51|214.71|0
1651610990000|2022-05-03 20:49:50|217.72|214.92|217.79|214.99|217.79|214.99|217.72|214.92|0
1651611000000|2022-05-03 20:50:00|217.58|214.78|217.65|214.85|217.65|214.85|217.51|214.71|0
1651611010000|2022-05-03 20:50:10|217.79|214.99|217.79|214.99|217.79|214.99|217.79|214.99|0
1651611020000|2022-05-03 20:50:20|217.72|214.92|217.79|214.99|217.79|214.99|217.72|214.92|0
1651611040000|2022-05-03 20:50:40|217.51|214.71|217.79|214.99|217.79|214.99|217.51|214.71|0
1651611080000|2022-05-03 20:51:20|217.65|214.85|217.37|214.57|217.65|214.85|217.37|214.57|0
1651611090000|2022-05-03 20:51:30|217.51|214.71|217.44|214.64|217.51|214.71|217.44|214.64|0
1651611120000|2022-05-03 20:52:00|217.37|214.57|217.31|214.51|217.37|214.57|217.31|214.51|0
1651611130000|2022-05-03 20:52:10|217.23|214.43|217.31|214.51|217.31|214.51|217.23|214.43|0
1651611140000|2022-05-03 20:52:20|217.23|214.43|217.17|214.37|217.23|214.43|217.17|214.37|0
1651611170000|2022-05-03 20:52:50|217.37|214.57|217.44|214.64|217.44|214.64|217.37|214.57|0
1651611180000|2022-05-03 20:53:00|217.51|214.71|217.78|214.98|217.78|214.98|217.51|214.71|0
1651611190000|2022-05-03 20:53:10|217.86|215.06|217.78|214.98|217.86|215.06|217.78|214.98|0
1651611200000|2022-05-03 20:53:20|217.72|214.92|217.92|215.12|217.92|215.12|217.72|214.92|0
1651611210000|2022-05-03 20:53:30|217.86|215.06|217.72|214.92|217.86|215.06|217.72|214.92|0
1651611220000|2022-05-03 20:53:40|217.78|214.98|217.92|215.12|218.06|215.26|217.78|214.98|0
1651611230000|2022-05-03 20:53:50|217.78|214.98|217.72|214.92|217.78|214.98|217.72|214.92|0
1651611240000|2022-05-03 20:54:00|217.51|214.71|217.65|214.85|217.65|214.85|217.51|214.71|0
1651611250000|2022-05-03 20:54:10|217.72|214.92|217.78|214.98|217.78|214.98|217.72|214.92|0
1651611260000|2022-05-03 20:54:20|217.37|214.57|217.51|214.71|217.51|214.71|217.37|214.57|0
1651611270000|2022-05-03 20:54:30|217.58|214.78|217.64|214.84|217.64|214.84|217.58|214.78|0
1651611280000|2022-05-03 20:54:40|217.78|214.98|217.72|214.92|217.78|214.98|217.72|214.92|0
1651611290000|2022-05-03 20:54:50|217.78|214.98|217.72|214.92|217.78|214.98|217.72|214.92|0
1651611300000|2022-05-03 20:55:00|217.51|214.71|217.09|214.29|217.51|214.71|217.09|214.29|0
1651611310000|2022-05-03 20:55:10|217.17|214.37|216.41|213.61|217.17|214.37|216.41|213.61|0
1651611320000|2022-05-03 20:55:20|216.27|213.47|216.55|213.75|216.55|213.75|216.27|213.47|0
1651611330000|2022-05-03 20:55:30|216.75|213.95|216.82|214.02|216.82|214.02|216.75|213.95|0
1651611340000|2022-05-03 20:55:40|216.75|213.95|216.54|213.74|216.75|213.95|216.54|213.74|0
1651611350000|2022-05-03 20:55:50|216.41|213.61|216.48|213.68|216.48|213.68|216.41|213.61|0
1651611360000|2022-05-03 20:56:00|216.54|213.74|216.41|213.61|216.54|213.74|216.34|213.54|0
1651611370000|2022-05-03 20:56:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1651611380000|2022-05-03 20:56:20|216.54|213.74|216.68|213.88|216.68|213.88|216.54|213.74|0
1651611390000|2022-05-03 20:56:30|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1651611400000|2022-05-03 20:56:40|216.68|213.88|216.13|213.33|216.68|213.88|216|213.2|0
1651611420000|2022-05-03 20:57:00|216.27|213.47|216.41|213.61|216.41|213.61|216.27|213.47|0
1651611430000|2022-05-03 20:57:10|216.27|213.47|216.41|213.61|216.41|213.61|216.27|213.47|0
1651611440000|2022-05-03 20:57:20|216.34|213.54|216.27|213.47|216.34|213.54|216.27|213.47|0
1651611450000|2022-05-03 20:57:30|216.13|213.33|216.27|213.47|216.27|213.47|216.13|213.33|0
1651611460000|2022-05-03 20:57:40|216.41|213.61|216.27|213.47|216.41|213.61|216.27|213.47|0
1651611470000|2022-05-03 20:57:50|216.13|213.33|216.48|213.68|216.48|213.68|216.13|213.33|0
1651611480000|2022-05-03 20:58:00|216.41|213.61|215.79|212.99|216.41|213.61|215.72|212.92|0
1651611490000|2022-05-03 20:58:10|215.93|213.13|215.86|213.06|215.93|213.13|215.79|212.99|0
1651611500000|2022-05-03 20:58:20|215.72|212.92|215.79|212.99|215.86|213.06|215.72|212.92|0
1651611510000|2022-05-03 20:58:30|215.93|213.13|215.86|213.06|215.93|213.13|215.86|213.06|0
1651611530000|2022-05-03 20:58:50|215.93|213.13|215.99|213.19|215.99|213.19|215.93|213.13|0
1651611540000|2022-05-03 20:59:00|215.86|213.06|215.93|213.13|215.93|213.13|215.86|213.06|0
1651611550000|2022-05-03 20:59:10|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1651611570000|2022-05-03 20:59:30|215.79|212.99|215.79|212.99|215.79|212.99|215.79|212.99|0
1651611580000|2022-05-03 20:59:40|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1651611590000|2022-05-03 20:59:50|215.93|213.13|215.79|212.99|215.93|213.13|215.79|212.99|0
1651611600000|2022-05-03 21:00:00|215.81|213.01|216.03|213.23|216.05|213.25|215.81|213.01|0
1651611610000|2022-05-03 21:00:10|215.93|213.13|216.13|213.33|216.13|213.33|215.91|213.11|0
1651611620000|2022-05-03 21:00:20|216.05|213.25|215.85|213.05|216.05|213.25|215.85|213.05|0
1651611630000|2022-05-03 21:00:30|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1651611640000|2022-05-03 21:00:40|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1651611680000|2022-05-03 21:01:20|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1651611690000|2022-05-03 21:01:30|215.93|213.13|215.87|213.07|215.93|213.13|215.87|213.07|0
1651611700000|2022-05-03 21:01:40|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651611710000|2022-05-03 21:01:50|215.81|213.01|215.83|213.03|215.83|213.03|215.81|213.01|0
1651611730000|2022-05-03 21:02:10|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1651611750000|2022-05-03 21:02:30|215.79|212.99|215.77|212.97|215.79|212.99|215.77|212.97|0
1651611760000|2022-05-03 21:02:40|215.75|212.95|215.71|212.91|215.75|212.95|215.71|212.91|0
1651611840000|2022-05-03 21:04:00|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1651611850000|2022-05-03 21:04:10|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1651611860000|2022-05-03 21:04:20|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651611870000|2022-05-03 21:04:30|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1651611890000|2022-05-03 21:04:50|215.53|212.73|215.53|212.73|215.53|212.73|215.53|212.73|0
1651611900000|2022-05-03 21:05:00|215.41|212.61|215.39|212.59|215.43|212.63|215.39|212.59|0
1651611910000|2022-05-03 21:05:10|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651611920000|2022-05-03 21:05:20|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1651611930000|2022-05-03 21:05:30|215.35|212.55|215.36|212.56|215.37|212.57|215.35|212.55|0
1651611940000|2022-05-03 21:05:40|215.35|212.55|215.39|212.59|215.39|212.59|215.35|212.55|0
1651611960000|2022-05-03 21:06:00|215.42|212.62|215.3|212.5|215.42|212.62|215.3|212.5|0
1651611970000|2022-05-03 21:06:10|215.42|212.62|215.42|212.62|215.42|212.62|215.42|212.62|0
1651611980000|2022-05-03 21:06:20|215.33|212.53|215.33|212.53|215.33|212.53|215.33|212.53|0
1651612040000|2022-05-03 21:07:20|215.42|212.62|215.42|212.62|215.42|212.62|215.42|212.62|0
1651612050000|2022-05-03 21:07:30|215.48|212.68|215.48|212.68|215.48|212.68|215.48|212.68|0
1651612070000|2022-05-03 21:07:50|215.58|212.78|215.38|212.58|215.58|212.78|215.38|212.58|0
1651612080000|2022-05-03 21:08:00|215.41|212.61|215.51|212.71|215.51|212.71|215.41|212.61|0
1651612090000|2022-05-03 21:08:10|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1651612110000|2022-05-03 21:08:30|215.35|212.55|215.3|212.5|215.35|212.55|215.3|212.5|0
1651612120000|2022-05-03 21:08:40|215.26|212.46|215.17|212.37|215.26|212.46|215.17|212.37|0
1651612130000|2022-05-03 21:08:50|215.05|212.25|215.14|212.34|215.14|212.34|215.05|212.25|0
1651612140000|2022-05-03 21:09:00|215.2|212.4|215.11|212.31|215.2|212.4|215.11|212.31|0
1651612150000|2022-05-03 21:09:10|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1651612160000|2022-05-03 21:09:20|215.12|212.32|215.23|212.43|215.23|212.43|215.12|212.32|0
1651612170000|2022-05-03 21:09:30|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651612190000|2022-05-03 21:09:50|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1651612220000|2022-05-03 21:10:20|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651612240000|2022-05-03 21:10:40|215.14|212.34|215.16|212.36|215.16|212.36|215.14|212.34|0
1651612250000|2022-05-03 21:10:50|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1651612260000|2022-05-03 21:11:00|215.16|212.36|215.16|212.36|215.16|212.36|215.16|212.36|0
1651612270000|2022-05-03 21:11:10|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1651612310000|2022-05-03 21:11:50|215.3|212.5|215.26|212.46|215.3|212.5|215.26|212.46|0
1651612320000|2022-05-03 21:12:00|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651612330000|2022-05-03 21:12:10|215.18|212.38|215.24|212.44|215.26|212.46|215.18|212.38|0
1651612340000|2022-05-03 21:12:20|215.3|212.5|215.24|212.44|215.3|212.5|215.24|212.44|0
1651612390000|2022-05-03 21:13:10|215.38|212.58|215.24|212.44|215.38|212.58|215.24|212.44|0
1651612440000|2022-05-03 21:14:00|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1651612490000|2022-05-03 21:14:50|215.28|212.48|215.26|212.46|215.28|212.48|215.26|212.46|0
1651612660000|2022-05-03 21:17:40|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651612670000|2022-05-03 21:17:50|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1651612690000|2022-05-03 21:18:10|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651612720000|2022-05-03 21:18:40|215.26|212.46|215.17|212.37|215.26|212.46|215.17|212.37|0
1651612740000|2022-05-03 21:19:00|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1651612780000|2022-05-03 21:19:40|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651612860000|2022-05-03 21:21:00|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1651612890000|2022-05-03 21:21:30|215.31|212.51|215.25|212.45|215.31|212.51|215.25|212.45|0
1651612910000|2022-05-03 21:21:50|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651612920000|2022-05-03 21:22:00|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651612930000|2022-05-03 21:22:10|215.19|212.39|215.19|212.39|215.19|212.39|215.19|212.39|0
1651612940000|2022-05-03 21:22:20|215.21|212.41|215.19|212.39|215.21|212.41|215.19|212.39|0
1651612980000|2022-05-03 21:23:00|215.15|212.35|215.15|212.35|215.15|212.35|215.15|212.35|0
1651612990000|2022-05-03 21:23:10|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1651613000000|2022-05-03 21:23:20|215.15|212.35|215.11|212.31|215.25|212.45|215.11|212.31|0
1651613010000|2022-05-03 21:23:30|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1651613030000|2022-05-03 21:23:50|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1651613040000|2022-05-03 21:24:00|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1651613060000|2022-05-03 21:24:20|215.15|212.35|215.19|212.39|215.19|212.39|215.15|212.35|0
1651613070000|2022-05-03 21:24:30|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1651613110000|2022-05-03 21:25:10|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1651613150000|2022-05-03 21:25:50|215.23|212.43|215.23|212.43|215.23|212.43|215.23|212.43|0
1651613260000|2022-05-03 21:27:40|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1651613300000|2022-05-03 21:28:20|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651613330000|2022-05-03 21:28:50|215.19|212.39|215.19|212.39|215.19|212.39|215.19|212.39|0
1651613420000|2022-05-03 21:30:20|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1651613470000|2022-05-03 21:31:10|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651613480000|2022-05-03 21:31:20|215.31|212.51|215.27|212.47|215.31|212.51|215.27|212.47|0
1651613500000|2022-05-03 21:31:40|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651613570000|2022-05-03 21:32:50|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651613580000|2022-05-03 21:33:00|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1651613600000|2022-05-03 21:33:20|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651613630000|2022-05-03 21:33:50|215.36|212.56|215.36|212.56|215.36|212.56|215.34|212.54|0
1651613740000|2022-05-03 21:35:40|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1651613840000|2022-05-03 21:37:20|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651613860000|2022-05-03 21:37:40|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651613900000|2022-05-03 21:38:20|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651613950000|2022-05-03 21:39:10|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1651614070000|2022-05-03 21:41:10|215.04|212.24|215.06|212.26|215.06|212.26|215.04|212.24|0
1651614080000|2022-05-03 21:41:20|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1651614120000|2022-05-03 21:42:00|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651614130000|2022-05-03 21:42:10|214.8|212|215.3|212.5|215.3|212.5|214.8|212|0
1651614140000|2022-05-03 21:42:20|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651614150000|2022-05-03 21:42:30|215.15|212.35|215.15|212.35|215.15|212.35|215.15|212.35|0
1651614170000|2022-05-03 21:42:50|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651614210000|2022-05-03 21:43:30|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651614220000|2022-05-03 21:43:40|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651614230000|2022-05-03 21:43:50|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1651614240000|2022-05-03 21:44:00|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1651614250000|2022-05-03 21:44:10|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1651614260000|2022-05-03 21:44:20|215.81|213.01|215.35|212.55|215.81|213.01|215.35|212.55|0
1651614270000|2022-05-03 21:44:30|215.33|212.53|215.35|212.55|215.35|212.55|215.33|212.53|0
1651614280000|2022-05-03 21:44:40|215.33|212.53|215.39|212.59|215.39|212.59|215.33|212.53|0
1651614290000|2022-05-03 21:44:50|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1651614340000|2022-05-03 21:45:40|215.2|212.4|215.21|212.41|215.21|212.41|215.2|212.4|0
1651614360000|2022-05-03 21:46:00|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1651614380000|2022-05-03 21:46:20|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651614400000|2022-05-03 21:46:40|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651614410000|2022-05-03 21:46:50|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1651614440000|2022-05-03 21:47:20|215.43|212.63|215.49|212.69|215.51|212.71|215.43|212.63|0
1651614450000|2022-05-03 21:47:30|215.51|212.71|215.61|212.81|215.61|212.81|215.51|212.71|0
1651614470000|2022-05-03 21:47:50|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1651614510000|2022-05-03 21:48:30|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651614550000|2022-05-03 21:49:10|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1651614580000|2022-05-03 21:49:40|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651614600000|2022-05-03 21:50:00|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1651614610000|2022-05-03 21:50:10|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651614620000|2022-05-03 21:50:20|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651614630000|2022-05-03 21:50:30|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651614640000|2022-05-03 21:50:40|215.45|212.65|215.27|212.47|215.45|212.65|215.27|212.47|0
1651614680000|2022-05-03 21:51:20|215.33|212.53|215.27|212.47|215.33|212.53|215.27|212.47|0
1651614690000|2022-05-03 21:51:30|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1651614740000|2022-05-03 21:52:20|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651614830000|2022-05-03 21:53:50|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1651614880000|2022-05-03 21:54:40|215.23|212.43|215.25|212.45|215.25|212.45|215.08|212.28|0
1651614900000|2022-05-03 21:55:00|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1651614910000|2022-05-03 21:55:10|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1651615000000|2022-05-03 21:56:40|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651615010000|2022-05-03 21:56:50|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1651615040000|2022-05-03 21:57:20|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1651615050000|2022-05-03 21:57:30|215.1|212.3|215.2|212.4|215.2|212.4|215.1|212.3|0
1651615060000|2022-05-03 21:57:40|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651615080000|2022-05-03 21:58:00|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1651615090000|2022-05-03 21:58:10|215.08|212.28|215.16|212.36|215.16|212.36|215.08|212.28|0
1651615100000|2022-05-03 21:58:20|215.19|212.39|215.25|212.45|215.25|212.45|215.19|212.39|0
1651615110000|2022-05-03 21:58:30|215.26|212.46|215.34|212.54|215.34|212.54|215.26|212.46|0
1651615120000|2022-05-03 21:58:40|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1651615130000|2022-05-03 21:58:50|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651615140000|2022-05-03 21:59:00|215.26|212.46|215.24|212.44|215.26|212.46|215.24|212.44|0
1651615150000|2022-05-03 21:59:10|215.2|212.4|215.14|212.34|215.2|212.4|215.14|212.34|0
1651615170000|2022-05-03 21:59:30|215.16|212.36|215.16|212.36|215.16|212.36|215.16|212.36|0
1651615190000|2022-05-03 21:59:50|215.18|212.38|215.2|212.4|215.2|212.4|215.18|212.38|0
1651615200000|2022-05-03 22:00:00|215.18|212.38|217.39|214.59|217.39|214.59|215.18|212.38|0
1651615210000|2022-05-03 22:00:10|217.66|214.86|217.39|214.59|217.66|214.86|217.32|214.52|0
1651615220000|2022-05-03 22:00:20|216.9|214.1|217.11|214.31|217.11|214.31|216.9|214.1|0
1651615230000|2022-05-03 22:00:30|217.25|214.45|217.32|214.52|217.32|214.52|217.11|214.31|0
1651615240000|2022-05-03 22:00:40|217.25|214.45|217.32|214.52|217.32|214.52|217.25|214.45|0
1651615250000|2022-05-03 22:00:50|217.52|214.72|217.25|214.45|217.59|214.79|217.25|214.45|0
1651615260000|2022-05-03 22:01:00|217.18|214.38|217.32|214.52|217.32|214.52|217.18|214.38|0
1651615270000|2022-05-03 22:01:10|217.45|214.65|217.32|214.52|217.45|214.65|217.32|214.52|0
1651615280000|2022-05-03 22:01:20|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1651615290000|2022-05-03 22:01:30|217.59|214.79|217.39|214.59|217.59|214.79|217.39|214.59|0
1651615300000|2022-05-03 22:01:40|217.45|214.65|217.45|214.65|217.45|214.65|217.45|214.65|0
1651615320000|2022-05-03 22:02:00|217.31|214.51|217.18|214.38|217.31|214.51|217.18|214.38|0
1651615330000|2022-05-03 22:02:10|217.25|214.45|217.04|214.24|217.25|214.45|217.04|214.24|0
1651615340000|2022-05-03 22:02:20|217.11|214.31|216.9|214.1|217.11|214.31|216.9|214.1|0
1651615350000|2022-05-03 22:02:30|217.11|214.31|217.18|214.38|217.18|214.38|217.11|214.31|0
1651615370000|2022-05-03 22:02:50|217.04|214.24|216.76|213.96|217.11|214.31|216.76|213.96|0
1651615380000|2022-05-03 22:03:00|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1651615390000|2022-05-03 22:03:10|216.63|213.83|216.63|213.83|216.7|213.9|216.49|213.69|0
1651615400000|2022-05-03 22:03:20|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651615410000|2022-05-03 22:03:30|216.63|213.83|216.76|213.96|216.76|213.96|216.63|213.83|0
1651615440000|2022-05-03 22:04:00|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1651615450000|2022-05-03 22:04:10|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651615460000|2022-05-03 22:04:20|216.76|213.96|217.18|214.38|217.18|214.38|216.76|213.96|0
1651615470000|2022-05-03 22:04:30|217.11|214.31|217.11|214.31|217.11|214.31|217.11|214.31|0
1651615480000|2022-05-03 22:04:40|217.17|214.37|217.45|214.65|217.45|214.65|217.17|214.37|0
1651615490000|2022-05-03 22:04:50|217.17|214.37|217.38|214.58|217.38|214.58|217.17|214.37|0
1651615500000|2022-05-03 22:05:00|217.31|214.51|216.9|214.1|217.31|214.51|216.9|214.1|0
1651615510000|2022-05-03 22:05:10|216.76|213.96|216.83|214.03|216.97|214.17|216.76|213.96|0
1651615520000|2022-05-03 22:05:20|217.11|214.31|216.97|214.17|217.11|214.31|216.97|214.17|0
1651615530000|2022-05-03 22:05:30|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1651615560000|2022-05-03 22:06:00|217.11|214.31|217.04|214.24|217.11|214.31|217.04|214.24|0
1651615570000|2022-05-03 22:06:10|217.11|214.31|217.04|214.24|217.11|214.31|217.04|214.24|0
1651615580000|2022-05-03 22:06:20|217.11|214.31|217.24|214.44|217.24|214.44|217.11|214.31|0
1651615590000|2022-05-03 22:06:30|217.31|214.51|216.83|214.03|217.31|214.51|216.83|214.03|0
1651615600000|2022-05-03 22:06:40|216.76|213.96|216.76|213.96|216.76|213.96|216.62|213.82|0
1651615610000|2022-05-03 22:06:50|216.83|214.03|216.76|213.96|216.83|214.03|216.76|213.96|0
1651615630000|2022-05-03 22:07:10|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1651615640000|2022-05-03 22:07:20|216.69|213.89|216.9|214.1|216.9|214.1|216.69|213.89|0
1651615650000|2022-05-03 22:07:30|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1651615660000|2022-05-03 22:07:40|216.62|213.82|216.56|213.76|216.62|213.82|216.49|213.69|0
1651615670000|2022-05-03 22:07:50|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1651615680000|2022-05-03 22:08:00|215.73|212.93|215.87|213.07|215.87|213.07|215.73|212.93|0
1651615690000|2022-05-03 22:08:10|215.8|213|215.87|213.07|215.87|213.07|215.8|213|0
1651615700000|2022-05-03 22:08:20|215.8|213|215.8|213|215.8|213|215.8|213|0
1651615710000|2022-05-03 22:08:30|215.94|213.14|216.01|213.21|216.07|213.27|215.94|213.14|0
1651615720000|2022-05-03 22:08:40|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1651615730000|2022-05-03 22:08:50|216.21|213.41|216.14|213.34|216.21|213.41|216.14|213.34|0
1651615740000|2022-05-03 22:09:00|216.07|213.27|216.48|213.68|216.48|213.68|216.07|213.27|0
1651615750000|2022-05-03 22:09:10|216.62|213.82|216.48|213.68|216.62|213.82|216.48|213.68|0
1651615770000|2022-05-03 22:09:30|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1651615790000|2022-05-03 22:09:50|216.35|213.55|216.14|213.34|216.35|213.55|216.14|213.34|0
1651615800000|2022-05-03 22:10:00|215.94|213.14|215.8|213|215.94|213.14|215.8|213|0
1651615810000|2022-05-03 22:10:10|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651615830000|2022-05-03 22:10:30|215.66|212.86|215.8|213|215.8|213|215.66|212.86|0
1651615840000|2022-05-03 22:10:40|215.87|213.07|215.94|213.14|215.94|213.14|215.87|213.07|0
1651615850000|2022-05-03 22:10:50|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1651615890000|2022-05-03 22:11:30|216.07|213.27|215.93|213.13|216.07|213.27|215.93|213.13|0
1651615900000|2022-05-03 22:11:40|215.8|213|215.8|213|215.8|213|215.8|213|0
1651615910000|2022-05-03 22:11:50|215.87|213.07|215.87|213.07|215.87|213.07|215.87|213.07|0
1651615920000|2022-05-03 22:12:00|215.73|212.93|215.66|212.86|215.73|212.93|215.66|212.86|0
1651615930000|2022-05-03 22:12:10|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1651615940000|2022-05-03 22:12:20|215.59|212.79|215.66|212.86|215.73|212.93|215.59|212.79|0
1651615950000|2022-05-03 22:12:30|215.8|213|215.73|212.93|215.8|213|215.73|212.93|0
1651615960000|2022-05-03 22:12:40|215.8|213|215.73|212.93|215.8|213|215.73|212.93|0
1651615970000|2022-05-03 22:12:50|215.66|212.86|215.46|212.66|215.66|212.86|215.39|212.59|0
1651615980000|2022-05-03 22:13:00|215.32|212.52|214.98|212.18|215.32|212.52|214.98|212.18|0
1651615990000|2022-05-03 22:13:10|214.84|212.04|214.91|212.11|214.98|212.18|214.84|212.04|0
1651616000000|2022-05-03 22:13:20|214.84|212.04|214.98|212.18|214.98|212.18|214.84|212.04|0
1651616010000|2022-05-03 22:13:30|214.91|212.11|214.91|212.11|214.91|212.11|214.84|212.04|0
1651616020000|2022-05-03 22:13:40|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651616040000|2022-05-03 22:14:00|215.11|212.31|215.11|212.31|215.11|212.31|214.98|212.18|0
1651616050000|2022-05-03 22:14:10|214.98|212.18|214.98|212.18|215.05|212.25|214.98|212.18|0
1651616060000|2022-05-03 22:14:20|215.05|212.25|215.05|212.25|215.05|212.25|215.05|212.25|0
1651616070000|2022-05-03 22:14:30|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651616080000|2022-05-03 22:14:40|215.25|212.45|215.18|212.38|215.25|212.45|215.18|212.38|0
1651616090000|2022-05-03 22:14:50|215.11|212.31|215.05|212.25|215.11|212.31|214.97|212.17|0
1651616100000|2022-05-03 22:15:00|215.11|212.31|215.38|212.58|215.38|212.58|215.11|212.31|0
1651616110000|2022-05-03 22:15:10|215.52|212.72|215.38|212.58|215.52|212.72|215.38|212.58|0
1651616120000|2022-05-03 22:15:20|215.25|212.45|214.57|211.77|215.25|212.45|214.57|211.77|0
1651616130000|2022-05-03 22:15:30|214.5|211.7|214.56|211.76|214.56|211.76|214.5|211.7|0
1651616140000|2022-05-03 22:15:40|214.7|211.9|214.84|212.04|214.84|212.04|214.7|211.9|0
1651616150000|2022-05-03 22:15:50|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1651616160000|2022-05-03 22:16:00|214.84|212.04|214.77|211.97|214.84|212.04|214.77|211.97|0
1651616170000|2022-05-03 22:16:10|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1651616180000|2022-05-03 22:16:20|214.84|212.04|214.77|211.97|214.84|212.04|214.7|211.9|0
1651616190000|2022-05-03 22:16:30|214.84|212.04|214.84|212.04|214.91|212.11|214.84|212.04|0
1651616200000|2022-05-03 22:16:40|214.77|211.97|215.11|212.31|215.11|212.31|214.77|211.97|0
1651616210000|2022-05-03 22:16:50|214.91|212.11|214.84|212.04|214.91|212.11|214.7|211.9|0
1651616220000|2022-05-03 22:17:00|214.97|212.17|215.32|212.52|215.32|212.52|214.97|212.17|0
1651616230000|2022-05-03 22:17:10|215.38|212.58|215.38|212.58|215.45|212.65|215.38|212.58|0
1651616240000|2022-05-03 22:17:20|215.25|212.45|215.38|212.58|215.38|212.58|215.25|212.45|0
1651616250000|2022-05-03 22:17:30|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1651616260000|2022-05-03 22:17:40|215.38|212.58|215.52|212.72|215.52|212.72|215.38|212.58|0
1651616280000|2022-05-03 22:18:00|215.32|212.52|215.18|212.38|215.32|212.52|215.11|212.31|0
1651616290000|2022-05-03 22:18:10|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1651616320000|2022-05-03 22:18:40|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1651616330000|2022-05-03 22:18:50|215.59|212.79|215.52|212.72|215.59|212.79|215.52|212.72|0
1651616340000|2022-05-03 22:19:00|215.65|212.85|215.59|212.79|215.79|212.99|215.59|212.79|0
1651616350000|2022-05-03 22:19:10|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1651616360000|2022-05-03 22:19:20|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651616370000|2022-05-03 22:19:30|215.52|212.72|215.38|212.58|215.52|212.72|215.24|212.44|0
1651616380000|2022-05-03 22:19:40|215.24|212.44|215.65|212.85|215.65|212.85|215.11|212.31|0
1651616390000|2022-05-03 22:19:50|215.59|212.79|215.65|212.85|215.65|212.85|215.59|212.79|0
1651616400000|2022-05-03 22:20:00|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651616410000|2022-05-03 22:20:10|215.24|212.44|215.11|212.31|215.24|212.44|215.11|212.31|0
1651616420000|2022-05-03 22:20:20|215.24|212.44|215.24|212.44|215.24|212.44|215.24|212.44|0
1651616450000|2022-05-03 22:20:50|215.11|212.31|215.18|212.38|215.18|212.38|215.11|212.31|0
1651616470000|2022-05-03 22:21:10|215.11|212.31|215.04|212.24|215.11|212.31|215.04|212.24|0
1651616490000|2022-05-03 22:21:30|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1651616500000|2022-05-03 22:21:40|215.04|212.24|215.04|212.24|215.04|212.24|215.04|212.24|0
1651616510000|2022-05-03 22:21:50|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1651616540000|2022-05-03 22:22:20|214.83|212.03|214.9|212.1|214.9|212.1|214.83|212.03|0
1651616550000|2022-05-03 22:22:30|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651616570000|2022-05-03 22:22:50|214.77|211.97|214.77|211.97|214.77|211.97|214.77|211.97|0
1651616580000|2022-05-03 22:23:00|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651616590000|2022-05-03 22:23:10|214.77|211.97|214.83|212.03|214.83|212.03|214.77|211.97|0
1651616600000|2022-05-03 22:23:20|214.77|211.97|214.83|212.03|214.83|212.03|214.77|211.97|0
1651616630000|2022-05-03 22:23:50|214.77|211.97|214.83|212.03|214.83|212.03|214.77|211.97|0
1651616660000|2022-05-03 22:24:20|214.97|212.17|214.42|211.62|214.97|212.17|214.42|211.62|0
1651616670000|2022-05-03 22:24:30|214.36|211.56|214.42|211.62|214.42|211.62|214.36|211.56|0
1651616690000|2022-05-03 22:24:50|214.69|211.89|214.63|211.83|214.69|211.89|214.63|211.83|0
1651616700000|2022-05-03 22:25:00|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1651616720000|2022-05-03 22:25:20|214.83|212.03|214.76|211.96|214.83|212.03|214.76|211.96|0
1651616740000|2022-05-03 22:25:40|214.08|211.28|214.35|211.55|214.35|211.55|213.95|211.15|0
1651616750000|2022-05-03 22:25:50|214.22|211.42|214.35|211.55|214.35|211.55|214.22|211.42|0
1651616760000|2022-05-03 22:26:00|214.28|211.48|214.35|211.55|214.35|211.55|214.28|211.48|0
1651616770000|2022-05-03 22:26:10|214.22|211.42|214.15|211.35|214.28|211.48|214.15|211.35|0
1651616780000|2022-05-03 22:26:20|213.88|211.08|214.35|211.55|214.35|211.55|213.88|211.08|0
1651616790000|2022-05-03 22:26:30|214.28|211.48|214.22|211.42|214.28|211.48|214.22|211.42|0
1651616800000|2022-05-03 22:26:40|214.28|211.48|213.81|211.01|214.28|211.48|213.81|211.01|0
1651616810000|2022-05-03 22:26:50|213.87|211.07|214.08|211.28|214.15|211.35|213.87|211.07|0
1651616820000|2022-05-03 22:27:00|214.15|211.35|214.28|211.48|214.28|211.48|214.15|211.35|0
1651616830000|2022-05-03 22:27:10|214.35|211.55|214.28|211.48|214.35|211.55|214.28|211.48|0
1651616840000|2022-05-03 22:27:20|214.42|211.62|214.56|211.76|214.56|211.76|214.42|211.62|0
1651616850000|2022-05-03 22:27:30|214.35|211.55|214.42|211.62|214.49|211.69|214.35|211.55|0
1651616910000|2022-05-03 22:28:30|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651616930000|2022-05-03 22:28:50|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651616940000|2022-05-03 22:29:00|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651616950000|2022-05-03 22:29:10|214.35|211.55|214.35|211.55|214.35|211.55|214.28|211.48|0
1651616960000|2022-05-03 22:29:20|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651616970000|2022-05-03 22:29:30|214.55|211.75|214.55|211.75|214.55|211.75|214.49|211.69|0
1651616980000|2022-05-03 22:29:40|214.49|211.69|214.55|211.75|214.55|211.75|214.49|211.69|0
1651616990000|2022-05-03 22:29:50|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651617000000|2022-05-03 22:30:00|214.42|211.62|214.42|211.62|214.42|211.62|214.35|211.55|0
1651617020000|2022-05-03 22:30:20|214.55|211.75|214.69|211.89|214.69|211.89|214.55|211.75|0
1651617030000|2022-05-03 22:30:30|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1651617040000|2022-05-03 22:30:40|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1651617060000|2022-05-03 22:31:00|214.62|211.82|214.55|211.75|214.62|211.82|214.55|211.75|0
1651617070000|2022-05-03 22:31:10|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1651617080000|2022-05-03 22:31:20|214.55|211.75|214.62|211.82|214.62|211.82|214.55|211.75|0
1651617090000|2022-05-03 22:31:30|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651617110000|2022-05-03 22:31:50|214.42|211.62|214.49|211.69|214.49|211.69|214.42|211.62|0
1651617120000|2022-05-03 22:32:00|214.42|211.62|214.42|211.62|214.49|211.69|214.42|211.62|0
1651617130000|2022-05-03 22:32:10|214.41|211.61|214.28|211.48|214.41|211.61|214.28|211.48|0
1651617140000|2022-05-03 22:32:20|214.49|211.69|214.55|211.75|214.55|211.75|214.49|211.69|0
1651617170000|2022-05-03 22:32:50|214.49|211.69|214.49|211.69|214.49|211.69|214.41|211.61|0
1651617180000|2022-05-03 22:33:00|214.55|211.75|214.69|211.89|214.69|211.89|214.55|211.75|0
1651617190000|2022-05-03 22:33:10|214.76|211.96|214.96|212.16|214.96|212.16|214.76|211.96|0
1651617210000|2022-05-03 22:33:30|215.03|212.23|214.96|212.16|215.1|212.3|214.96|212.16|0
1651617220000|2022-05-03 22:33:40|215.03|212.23|214.96|212.16|215.1|212.3|214.96|212.16|0
1651617230000|2022-05-03 22:33:50|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1651617240000|2022-05-03 22:34:00|214.96|212.16|214.82|212.02|214.96|212.16|214.82|212.02|0
1651617250000|2022-05-03 22:34:10|214.96|212.16|215.1|212.3|215.1|212.3|214.96|212.16|0
1651617260000|2022-05-03 22:34:20|214.96|212.16|214.96|212.16|214.96|212.16|214.96|212.16|0
1651617270000|2022-05-03 22:34:30|214.89|212.09|214.82|212.02|214.89|212.09|214.82|212.02|0
1651617320000|2022-05-03 22:35:20|214.69|211.89|214.68|211.88|214.69|211.89|214.68|211.88|0
1651617340000|2022-05-03 22:35:40|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651617350000|2022-05-03 22:35:50|214.41|211.61|214.41|211.61|214.41|211.61|214.35|211.55|0
1651617360000|2022-05-03 22:36:00|214.48|211.68|214.55|211.75|214.55|211.75|214.48|211.68|0
1651617390000|2022-05-03 22:36:30|214.68|211.88|214.55|211.75|214.68|211.88|214.55|211.75|0
1651617400000|2022-05-03 22:36:40|214.48|211.68|214.48|211.68|214.55|211.75|214.48|211.68|0
1651617410000|2022-05-03 22:36:50|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651617420000|2022-05-03 22:37:00|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651617430000|2022-05-03 22:37:10|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651617450000|2022-05-03 22:37:30|214.27|211.47|214.27|211.47|214.27|211.47|214.27|211.47|0
1651617470000|2022-05-03 22:37:50|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651617550000|2022-05-03 22:39:10|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651617570000|2022-05-03 22:39:30|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1651617580000|2022-05-03 22:39:40|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1651617590000|2022-05-03 22:39:50|214.95|212.15|215.09|212.29|215.09|212.29|214.95|212.15|0
1651617600000|2022-05-03 22:40:00|215.23|212.43|215.09|212.29|215.23|212.43|215.09|212.29|0
1651617640000|2022-05-03 22:40:40|215.23|212.43|215.09|212.29|215.23|212.43|215.09|212.29|0
1651617650000|2022-05-03 22:40:50|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651617660000|2022-05-03 22:41:00|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1651617680000|2022-05-03 22:41:20|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1651617700000|2022-05-03 22:41:40|214.75|211.95|214.68|211.88|214.75|211.95|214.68|211.88|0
1651617720000|2022-05-03 22:42:00|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651617730000|2022-05-03 22:42:10|214.68|211.88|214.61|211.81|214.68|211.88|214.61|211.81|0
1651617740000|2022-05-03 22:42:20|214.54|211.74|214.61|211.81|214.61|211.81|214.54|211.74|0
1651617750000|2022-05-03 22:42:30|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1651617760000|2022-05-03 22:42:40|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651617770000|2022-05-03 22:42:50|214.68|211.88|214.61|211.81|214.68|211.88|214.61|211.81|0
1651617780000|2022-05-03 22:43:00|214.54|211.74|214.41|211.61|214.54|211.74|214.41|211.61|0
1651617790000|2022-05-03 22:43:10|214.48|211.68|214.54|211.74|214.54|211.74|214.48|211.68|0
1651617800000|2022-05-03 22:43:20|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1651617830000|2022-05-03 22:43:50|214.89|212.09|214.95|212.15|214.95|212.15|214.89|212.09|0
1651617840000|2022-05-03 22:44:00|214.81|212.01|214.89|212.09|214.89|212.09|214.81|212.01|0
1651617850000|2022-05-03 22:44:10|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651617880000|2022-05-03 22:44:40|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1651617890000|2022-05-03 22:44:50|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651617900000|2022-05-03 22:45:00|215.36|212.56|215.16|212.36|215.36|212.56|215.16|212.36|0
1651617910000|2022-05-03 22:45:10|215.09|212.29|215.22|212.42|215.22|212.42|215.09|212.29|0
1651617920000|2022-05-03 22:45:20|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1651617930000|2022-05-03 22:45:30|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1651617950000|2022-05-03 22:45:50|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1651617960000|2022-05-03 22:46:00|215.57|212.77|215.63|212.83|215.77|212.97|215.57|212.77|0
1651617970000|2022-05-03 22:46:10|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651617980000|2022-05-03 22:46:20|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1651617990000|2022-05-03 22:46:30|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1651618000000|2022-05-03 22:46:40|215.29|212.49|215.22|212.42|215.29|212.49|215.22|212.42|0
1651618030000|2022-05-03 22:47:10|215.36|212.56|215.08|212.28|215.36|212.56|215.08|212.28|0
1651618040000|2022-05-03 22:47:20|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651618050000|2022-05-03 22:47:30|214.81|212.01|214.95|212.15|214.95|212.15|214.81|212.01|0
1651618070000|2022-05-03 22:47:50|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1651618080000|2022-05-03 22:48:00|214.95|212.15|215.02|212.22|215.02|212.22|214.95|212.15|0
1651618090000|2022-05-03 22:48:10|215.08|212.28|214.95|212.15|215.08|212.28|214.95|212.15|0
1651618100000|2022-05-03 22:48:20|214.81|212.01|214.81|212.01|214.81|212.01|214.81|212.01|0
1651618110000|2022-05-03 22:48:30|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1651618120000|2022-05-03 22:48:40|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1651618130000|2022-05-03 22:48:50|215.08|212.28|215.15|212.35|215.15|212.35|215.08|212.28|0
1651618160000|2022-05-03 22:49:20|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651618170000|2022-05-03 22:49:30|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1651618180000|2022-05-03 22:49:40|215.15|212.35|215.15|212.35|215.15|212.35|215.15|212.35|0
1651618190000|2022-05-03 22:49:50|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651618200000|2022-05-03 22:50:00|215.29|212.49|215.22|212.42|215.29|212.49|215.22|212.42|0
1651618210000|2022-05-03 22:50:10|215.36|212.56|215.22|212.42|215.36|212.56|215.22|212.42|0
1651618230000|2022-05-03 22:50:30|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1651618310000|2022-05-03 22:51:50|215.22|212.42|215.22|212.42|215.22|212.42|215.08|212.28|0
1651618320000|2022-05-03 22:52:00|215.15|212.35|215.15|212.35|215.15|212.35|215.15|212.35|0
1651618330000|2022-05-03 22:52:10|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651618370000|2022-05-03 22:52:50|215.15|212.35|215.08|212.28|215.15|212.35|215.08|212.28|0
1651618400000|2022-05-03 22:53:20|215.15|212.35|215.22|212.42|215.22|212.42|215.15|212.35|0
1651618410000|2022-05-03 22:53:30|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1651618420000|2022-05-03 22:53:40|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1651618450000|2022-05-03 22:54:10|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1651618470000|2022-05-03 22:54:30|215.42|212.62|215.42|212.62|215.42|212.62|215.42|212.62|0
1651618480000|2022-05-03 22:54:40|215.35|212.55|215.49|212.69|215.49|212.69|215.35|212.55|0
1651618490000|2022-05-03 22:54:50|215.42|212.62|215.35|212.55|215.42|212.62|215.35|212.55|0
1651618520000|2022-05-03 22:55:20|215.08|212.28|215.35|212.55|215.35|212.55|215.08|212.28|0
1651618530000|2022-05-03 22:55:30|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1651618540000|2022-05-03 22:55:40|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1651618550000|2022-05-03 22:55:50|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1651618600000|2022-05-03 22:56:40|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1651618620000|2022-05-03 22:57:00|215.49|212.69|215.62|212.82|215.62|212.82|215.49|212.69|0
1651618670000|2022-05-03 22:57:50|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1651618680000|2022-05-03 22:58:00|215.62|212.82|215.56|212.76|215.62|212.82|215.56|212.76|0
1651618700000|2022-05-03 22:58:20|215.49|212.69|215.76|212.96|215.76|212.96|215.49|212.69|0
1651618730000|2022-05-03 22:58:50|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651618740000|2022-05-03 22:59:00|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1651618750000|2022-05-03 22:59:10|215.9|213.1|216.03|213.23|216.03|213.23|215.76|212.96|0
1651618760000|2022-05-03 22:59:20|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1651618770000|2022-05-03 22:59:30|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651618780000|2022-05-03 22:59:40|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1651618800000|2022-05-03 23:00:00|216.03|213.23|215.89|213.09|216.03|213.23|215.89|213.09|0
1651618810000|2022-05-03 23:00:10|216.03|213.23|216.31|213.51|216.31|213.51|216.03|213.23|0
1651618830000|2022-05-03 23:00:30|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1651618840000|2022-05-03 23:00:40|216.58|213.78|216.44|213.64|216.58|213.78|216.44|213.64|0
1651618850000|2022-05-03 23:00:50|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1651618860000|2022-05-03 23:01:00|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1651618870000|2022-05-03 23:01:10|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1651618890000|2022-05-03 23:01:30|215.96|213.16|215.89|213.09|215.96|213.16|215.89|213.09|0
1651618900000|2022-05-03 23:01:40|215.76|212.96|215.89|213.09|215.89|213.09|215.76|212.96|0
1651618910000|2022-05-03 23:01:50|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1651618920000|2022-05-03 23:02:00|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1651618950000|2022-05-03 23:02:30|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651618960000|2022-05-03 23:02:40|215.89|213.09|215.83|213.03|215.89|213.09|215.83|213.03|0
1651618970000|2022-05-03 23:02:50|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1651618990000|2022-05-03 23:03:10|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1651619010000|2022-05-03 23:03:30|215.83|213.03|215.75|212.95|215.83|213.03|215.75|212.95|0
1651619020000|2022-05-03 23:03:40|215.69|212.89|215.62|212.82|215.69|212.89|215.62|212.82|0
1651619030000|2022-05-03 23:03:50|215.48|212.68|215.48|212.68|215.48|212.68|215.48|212.68|0
1651619080000|2022-05-03 23:04:40|215.55|212.75|215.48|212.68|215.62|212.82|215.48|212.68|0
1651619160000|2022-05-03 23:06:00|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651619180000|2022-05-03 23:06:20|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1651619210000|2022-05-03 23:06:50|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651619220000|2022-05-03 23:07:00|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1651619230000|2022-05-03 23:07:10|215.55|212.75|215.75|212.95|215.75|212.95|215.55|212.75|0
1651619240000|2022-05-03 23:07:20|215.62|212.82|215.61|212.81|215.62|212.82|215.61|212.81|0
1651619250000|2022-05-03 23:07:30|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651619260000|2022-05-03 23:07:40|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651619280000|2022-05-03 23:08:00|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1651619290000|2022-05-03 23:08:10|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1651619300000|2022-05-03 23:08:20|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1651619310000|2022-05-03 23:08:30|215.96|213.16|215.96|213.16|216.02|213.22|215.96|213.16|0
1651619320000|2022-05-03 23:08:40|215.89|213.09|215.89|213.09|215.96|213.16|215.89|213.09|0
1651619330000|2022-05-03 23:08:50|215.96|213.16|215.89|213.09|215.96|213.16|215.89|213.09|0
1651619340000|2022-05-03 23:09:00|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1651619350000|2022-05-03 23:09:10|216.1|213.3|216.16|213.36|216.16|213.36|216.1|213.3|0
1651619360000|2022-05-03 23:09:20|216.23|213.43|216.16|213.36|216.23|213.43|216.16|213.36|0
1651619370000|2022-05-03 23:09:30|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1651619380000|2022-05-03 23:09:40|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1651619390000|2022-05-03 23:09:50|216.43|213.63|216.16|213.36|216.43|213.63|216.02|213.22|0
1651619400000|2022-05-03 23:10:00|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1651619420000|2022-05-03 23:10:20|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1651619430000|2022-05-03 23:10:30|216.09|213.29|216.16|213.36|216.16|213.36|216.09|213.29|0
1651619450000|2022-05-03 23:10:50|215.48|212.68|215.48|212.68|215.48|212.68|215.48|212.68|0
1651619460000|2022-05-03 23:11:00|215.55|212.75|215.48|212.68|215.55|212.75|215.48|212.68|0
1651619470000|2022-05-03 23:11:10|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1651619480000|2022-05-03 23:11:20|215.75|212.95|215.61|212.81|215.75|212.95|215.61|212.81|0
1651619490000|2022-05-03 23:11:30|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651619530000|2022-05-03 23:12:10|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1651619540000|2022-05-03 23:12:20|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651619650000|2022-05-03 23:14:10|215.68|212.88|215.61|212.81|215.68|212.88|215.61|212.81|0
1651619670000|2022-05-03 23:14:30|215.68|212.88|215.75|212.95|215.75|212.95|215.68|212.88|0
1651619710000|2022-05-03 23:15:10|215.61|212.81|215.68|212.88|215.68|212.88|215.61|212.81|0
1651619720000|2022-05-03 23:15:20|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1651619740000|2022-05-03 23:15:40|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651619750000|2022-05-03 23:15:50|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1651619760000|2022-05-03 23:16:00|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1651619850000|2022-05-03 23:17:30|215.54|212.74|215.61|212.81|215.61|212.81|215.54|212.74|0
1651619860000|2022-05-03 23:17:40|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1651619870000|2022-05-03 23:17:50|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1651619880000|2022-05-03 23:18:00|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1651619920000|2022-05-03 23:18:40|215.4|212.6|215.27|212.47|215.4|212.6|215.27|212.47|0
1651619930000|2022-05-03 23:18:50|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1651619940000|2022-05-03 23:19:00|215.13|212.33|215.06|212.26|215.13|212.33|215.06|212.26|0
1651619950000|2022-05-03 23:19:10|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1651619960000|2022-05-03 23:19:20|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1651620000000|2022-05-03 23:20:00|215.33|212.53|215.33|212.53|215.33|212.53|215.33|212.53|0
1651620010000|2022-05-03 23:20:10|215.4|212.6|215.33|212.53|215.4|212.6|215.33|212.53|0
1651620040000|2022-05-03 23:20:40|215.27|212.47|215.33|212.53|215.33|212.53|215.26|212.46|0
1651620050000|2022-05-03 23:20:50|215.26|212.46|215.19|212.39|215.26|212.46|215.19|212.39|0
1651620070000|2022-05-03 23:21:10|215.13|212.33|215.19|212.39|215.19|212.39|215.06|212.26|0
1651620090000|2022-05-03 23:21:30|215.33|212.53|215.26|212.46|215.33|212.53|215.19|212.39|0
1651620100000|2022-05-03 23:21:40|215.33|212.53|215.33|212.53|215.33|212.53|215.33|212.53|0
1651620110000|2022-05-03 23:21:50|215.4|212.6|215.4|212.6|215.4|212.6|215.4|212.6|0
1651620120000|2022-05-03 23:22:00|215.33|212.53|215.4|212.6|215.47|212.67|215.33|212.53|0
1651620130000|2022-05-03 23:22:10|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1651620150000|2022-05-03 23:22:30|215.33|212.53|215.33|212.53|215.33|212.53|215.33|212.53|0
1651620160000|2022-05-03 23:22:40|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1651620170000|2022-05-03 23:22:50|215.6|212.8|215.6|212.8|215.6|212.8|215.54|212.74|0
1651620180000|2022-05-03 23:23:00|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1651620190000|2022-05-03 23:23:10|215.6|212.8|215.47|212.67|215.6|212.8|215.47|212.67|0
1651620200000|2022-05-03 23:23:20|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1651620210000|2022-05-03 23:23:30|215.47|212.67|215.6|212.8|215.6|212.8|215.47|212.67|0
1651620220000|2022-05-03 23:23:40|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651620380000|2022-05-03 23:26:20|215.46|212.66|215.46|212.66|215.46|212.66|215.46|212.66|0
1651620390000|2022-05-03 23:26:30|215.6|212.8|215.74|212.94|215.74|212.94|215.6|212.8|0
1651620400000|2022-05-03 23:26:40|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1651620410000|2022-05-03 23:26:50|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1651620420000|2022-05-03 23:27:00|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1651620430000|2022-05-03 23:27:10|215.74|212.94|215.6|212.8|215.74|212.94|215.6|212.8|0
1651620450000|2022-05-03 23:27:30|215.46|212.66|215.46|212.66|215.46|212.66|215.46|212.66|0
1651620500000|2022-05-03 23:28:20|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1651620520000|2022-05-03 23:28:40|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651620560000|2022-05-03 23:29:20|215.67|212.87|215.6|212.8|215.67|212.87|215.6|212.8|0
1651620570000|2022-05-03 23:29:30|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1651620580000|2022-05-03 23:29:40|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651620600000|2022-05-03 23:30:00|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1651620610000|2022-05-03 23:30:10|215.53|212.73|215.53|212.73|215.53|212.73|215.53|212.73|0
1651620620000|2022-05-03 23:30:20|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1651620640000|2022-05-03 23:30:40|215.46|212.66|215.73|212.93|215.73|212.93|215.46|212.66|0
1651620720000|2022-05-03 23:32:00|215.87|213.07|215.87|213.07|215.87|213.07|215.87|213.07|0
1651620800000|2022-05-03 23:33:20|215.46|212.66|215.46|212.66|215.46|212.66|215.46|212.66|0
1651620810000|2022-05-03 23:33:30|215.05|212.25|215.18|212.38|215.18|212.38|215.05|212.25|0
1651620850000|2022-05-03 23:34:10|215.32|212.52|215.05|212.25|215.32|212.52|215.05|212.25|0
1651620870000|2022-05-03 23:34:30|214.91|212.11|215.05|212.25|215.05|212.25|214.91|212.11|0
1651620880000|2022-05-03 23:34:40|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651620890000|2022-05-03 23:34:50|215.05|212.25|215.18|212.38|215.18|212.38|215.05|212.25|0
1651620920000|2022-05-03 23:35:20|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651620930000|2022-05-03 23:35:30|215.05|212.25|215.18|212.38|215.18|212.38|215.05|212.25|0
1651620940000|2022-05-03 23:35:40|215.32|212.52|215.39|212.59|215.39|212.59|215.32|212.52|0
1651620950000|2022-05-03 23:35:50|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651620980000|2022-05-03 23:36:20|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651621010000|2022-05-03 23:36:50|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1651621020000|2022-05-03 23:37:00|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651621030000|2022-05-03 23:37:10|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651621070000|2022-05-03 23:37:50|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651621100000|2022-05-03 23:38:20|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651621110000|2022-05-03 23:38:30|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651621140000|2022-05-03 23:39:00|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1651621150000|2022-05-03 23:39:10|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651621160000|2022-05-03 23:39:20|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651621210000|2022-05-03 23:40:10|215.25|212.45|215.18|212.38|215.25|212.45|215.18|212.38|0
1651621250000|2022-05-03 23:40:50|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651621260000|2022-05-03 23:41:00|215.31|212.51|215.38|212.58|215.38|212.58|215.31|212.51|0
1651621270000|2022-05-03 23:41:10|215.31|212.51|215.25|212.45|215.31|212.51|215.25|212.45|0
1651621290000|2022-05-03 23:41:30|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1651621300000|2022-05-03 23:41:40|215.25|212.45|215.18|212.38|215.25|212.45|215.18|212.38|0
1651621310000|2022-05-03 23:41:50|215.31|212.51|215.25|212.45|215.31|212.51|215.25|212.45|0
1651621320000|2022-05-03 23:42:00|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651621330000|2022-05-03 23:42:10|215.04|212.24|215.18|212.38|215.18|212.38|215.04|212.24|0
1651621350000|2022-05-03 23:42:30|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651621380000|2022-05-03 23:43:00|215.04|212.24|215.04|212.24|215.18|212.38|215.04|212.24|0
1651621390000|2022-05-03 23:43:10|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1651621400000|2022-05-03 23:43:20|215.04|212.24|215.18|212.38|215.18|212.38|215.04|212.24|0
1651621420000|2022-05-03 23:43:40|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1651621440000|2022-05-03 23:44:00|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1651621460000|2022-05-03 23:44:20|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1651621490000|2022-05-03 23:44:50|215.25|212.45|215.31|212.51|215.31|212.51|215.25|212.45|0
1651621520000|2022-05-03 23:45:20|215.45|212.65|215.38|212.58|215.45|212.65|215.31|212.51|0
1651621530000|2022-05-03 23:45:30|215.31|212.51|215.38|212.58|215.38|212.58|215.31|212.51|0
1651621550000|2022-05-03 23:45:50|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651621590000|2022-05-03 23:46:30|215.52|212.72|215.58|212.78|215.58|212.78|215.52|212.72|0
1651621610000|2022-05-03 23:46:50|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651621630000|2022-05-03 23:47:10|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1651621640000|2022-05-03 23:47:20|215.45|212.65|215.31|212.51|215.45|212.65|215.31|212.51|0
1651621670000|2022-05-03 23:47:50|215.24|212.44|215.17|212.37|215.24|212.44|215.17|212.37|0
1651621680000|2022-05-03 23:48:00|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1651621690000|2022-05-03 23:48:10|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1651621730000|2022-05-03 23:48:50|214.9|212.1|214.56|211.76|214.9|212.1|214.49|211.69|0
1651621740000|2022-05-03 23:49:00|214.49|211.69|214.35|211.55|214.49|211.69|214.35|211.55|0
1651621750000|2022-05-03 23:49:10|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1651621760000|2022-05-03 23:49:20|213.94|211.14|213.94|211.14|213.94|211.14|213.94|211.14|0
1651621770000|2022-05-03 23:49:30|214.01|211.21|214.08|211.28|214.08|211.28|214.01|211.21|0
1651621780000|2022-05-03 23:49:40|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651621790000|2022-05-03 23:49:50|214.01|211.21|214.08|211.28|214.08|211.28|214.01|211.21|0
1651621800000|2022-05-03 23:50:00|214.01|211.21|213.67|210.87|214.01|211.21|213.67|210.87|0
1651621810000|2022-05-03 23:50:10|213.81|211.01|213.94|211.14|213.94|211.14|213.81|211.01|0
1651621820000|2022-05-03 23:50:20|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1651621830000|2022-05-03 23:50:30|213.94|211.14|214.08|211.28|214.08|211.28|213.94|211.14|0
1651621840000|2022-05-03 23:50:40|213.94|211.14|213.26|210.46|213.94|211.14|213.26|210.46|0
1651621860000|2022-05-03 23:51:00|213.4|210.6|213.53|210.73|213.53|210.73|213.4|210.6|0
1651621870000|2022-05-03 23:51:10|213.67|210.87|213.94|211.14|213.94|211.14|213.67|210.87|0
1651621880000|2022-05-03 23:51:20|214.08|211.28|214.62|211.82|214.62|211.82|214.08|211.28|0
1651621890000|2022-05-03 23:51:30|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651621900000|2022-05-03 23:51:40|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1651621920000|2022-05-03 23:52:00|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651621940000|2022-05-03 23:52:20|214.42|211.62|214.62|211.82|214.62|211.82|214.42|211.62|0
1651621950000|2022-05-03 23:52:30|214.42|211.62|214.49|211.69|214.49|211.69|214.42|211.62|0
1651621960000|2022-05-03 23:52:40|214.42|211.62|214.49|211.69|214.49|211.69|214.42|211.62|0
1651621970000|2022-05-03 23:52:50|214.48|211.68|214.48|211.68|214.48|211.68|214.48|211.68|0
1651621980000|2022-05-03 23:53:00|214.62|211.82|214.56|211.76|214.62|211.82|214.56|211.76|0
1651621990000|2022-05-03 23:53:10|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1651622030000|2022-05-03 23:53:50|214.56|211.76|214.48|211.68|214.56|211.76|214.48|211.68|0
1651622050000|2022-05-03 23:54:10|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651622070000|2022-05-03 23:54:30|214.42|211.62|214.48|211.68|214.48|211.68|214.42|211.62|0
1651622080000|2022-05-03 23:54:40|214.42|211.62|214.48|211.68|214.48|211.68|214.42|211.62|0
1651622090000|2022-05-03 23:54:50|214.55|211.75|214.62|211.82|214.62|211.82|214.55|211.75|0
1651622100000|2022-05-03 23:55:00|214.55|211.75|214.62|211.82|214.62|211.82|214.55|211.75|0
1651622110000|2022-05-03 23:55:10|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1651622120000|2022-05-03 23:55:20|215.03|212.23|215.1|212.3|215.1|212.3|215.03|212.23|0
1651622130000|2022-05-03 23:55:30|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1651622150000|2022-05-03 23:55:50|215.03|212.23|214.89|212.09|215.03|212.23|214.89|212.09|0
1651622170000|2022-05-03 23:56:10|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651622180000|2022-05-03 23:56:20|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1651622190000|2022-05-03 23:56:30|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651622200000|2022-05-03 23:56:40|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1651622210000|2022-05-03 23:56:50|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1651622240000|2022-05-03 23:57:20|215.16|212.36|215.03|212.23|215.16|212.36|215.03|212.23|0
1651622280000|2022-05-03 23:58:00|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651622290000|2022-05-03 23:58:10|214.62|211.82|214.48|211.68|214.62|211.82|214.48|211.68|0
1651622300000|2022-05-03 23:58:20|214.42|211.62|214.62|211.82|214.62|211.82|214.42|211.62|0
1651622310000|2022-05-03 23:58:30|214.69|211.89|214.62|211.82|214.69|211.89|214.62|211.82|0
1651622320000|2022-05-03 23:58:40|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651622330000|2022-05-03 23:58:50|214.62|211.82|214.55|211.75|214.69|211.89|214.55|211.75|0
1651622340000|2022-05-03 23:59:00|214.62|211.82|214.75|211.95|214.75|211.95|214.62|211.82|0
1651622350000|2022-05-03 23:59:10|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1651622360000|2022-05-03 23:59:20|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651622370000|2022-05-03 23:59:30|214.82|212.02|214.62|211.82|214.89|212.09|214.62|211.82|0
1651622380000|2022-05-03 23:59:40|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651622390000|2022-05-03 23:59:50|214.62|211.82|214.48|211.68|214.62|211.82|214.48|211.68|0
1651622400000|2022-05-04 00:00:00|214.62|211.82|214.89|212.09|214.89|212.09|214.62|211.82|0
1651622430000|2022-05-04 00:00:30|214.96|212.16|214.89|212.09|214.96|212.16|214.89|212.09|0
1651622440000|2022-05-04 00:00:40|214.96|212.16|214.75|211.95|214.96|212.16|214.75|211.95|0
1651622450000|2022-05-04 00:00:50|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651622460000|2022-05-04 00:01:00|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651622470000|2022-05-04 00:01:10|214.61|211.81|214.48|211.68|214.61|211.81|214.48|211.68|0
1651622480000|2022-05-04 00:01:20|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651622490000|2022-05-04 00:01:30|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651622520000|2022-05-04 00:02:00|214.82|212.02|214.89|212.09|214.89|212.09|214.82|212.02|0
1651622530000|2022-05-04 00:02:10|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1651622540000|2022-05-04 00:02:20|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651622570000|2022-05-04 00:02:50|214.89|212.09|214.75|211.95|214.89|212.09|214.75|211.95|0
1651622580000|2022-05-04 00:03:00|214.82|212.02|214.75|211.95|214.82|212.02|214.75|211.95|0
1651622590000|2022-05-04 00:03:10|214.89|212.09|214.89|212.09|214.89|212.09|214.89|212.09|0
1651622600000|2022-05-04 00:03:20|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651622640000|2022-05-04 00:04:00|214.61|211.81|214.48|211.68|214.61|211.81|214.48|211.68|0
1651622670000|2022-05-04 00:04:30|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651622680000|2022-05-04 00:04:40|214.75|211.95|214.88|212.08|214.88|212.08|214.75|211.95|0
1651622700000|2022-05-04 00:05:00|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651622730000|2022-05-04 00:05:30|214.88|212.08|214.61|211.81|214.88|212.08|214.61|211.81|0
1651622780000|2022-05-04 00:06:20|214.88|212.08|214.75|211.95|214.88|212.08|214.75|211.95|0
1651622800000|2022-05-04 00:06:40|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651622810000|2022-05-04 00:06:50|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1651622820000|2022-05-04 00:07:00|214.41|211.61|214.47|211.67|214.47|211.67|214.41|211.61|0
1651622830000|2022-05-04 00:07:10|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651622850000|2022-05-04 00:07:30|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1651622860000|2022-05-04 00:07:40|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1651622870000|2022-05-04 00:07:50|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651622880000|2022-05-04 00:08:00|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1651622920000|2022-05-04 00:08:40|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1651622930000|2022-05-04 00:08:50|214.41|211.61|214.34|211.54|214.41|211.61|214.34|211.54|0
1651622940000|2022-05-04 00:09:00|214.2|211.4|214.2|211.4|214.34|211.54|214.2|211.4|0
1651622950000|2022-05-04 00:09:10|214.06|211.26|214.06|211.26|214.06|211.26|214.06|211.26|0
1651622990000|2022-05-04 00:09:50|214.13|211.33|213.93|211.13|214.13|211.33|213.93|211.13|0
1651623010000|2022-05-04 00:10:10|214|211.2|214.06|211.26|214.06|211.26|214|211.2|0
1651623020000|2022-05-04 00:10:20|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1651623030000|2022-05-04 00:10:30|214.06|211.26|214.2|211.4|214.2|211.4|214.06|211.26|0
1651623040000|2022-05-04 00:10:40|214.06|211.26|214.06|211.26|214.06|211.26|214.06|211.26|0
1651623050000|2022-05-04 00:10:50|214.2|211.4|214.06|211.26|214.2|211.4|214.06|211.26|0
1651623060000|2022-05-04 00:11:00|214.13|211.33|214.2|211.4|214.2|211.4|214.13|211.33|0
1651623070000|2022-05-04 00:11:10|214.06|211.26|213.65|210.85|214.06|211.26|213.65|210.85|0
1651623080000|2022-05-04 00:11:20|213.52|210.72|213.24|210.44|213.52|210.72|213.24|210.44|0
1651623090000|2022-05-04 00:11:30|213.18|210.38|213.38|210.58|213.38|210.58|213.18|210.38|0
1651623100000|2022-05-04 00:11:40|213.32|210.52|213.24|210.44|213.38|210.58|213.24|210.44|0
1651623110000|2022-05-04 00:11:50|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651623120000|2022-05-04 00:12:00|213.31|210.51|213.38|210.58|213.38|210.58|213.24|210.44|0
1651623130000|2022-05-04 00:12:10|213.45|210.65|213.45|210.65|213.52|210.72|213.45|210.65|0
1651623140000|2022-05-04 00:12:20|213.24|210.44|213.11|210.31|213.24|210.44|213.11|210.31|0
1651623150000|2022-05-04 00:12:30|213.24|210.44|213.24|210.44|213.24|210.44|213.11|210.31|0
1651623160000|2022-05-04 00:12:40|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1651623170000|2022-05-04 00:12:50|213.24|210.44|213.24|210.44|213.24|210.44|213.11|210.31|0
1651623180000|2022-05-04 00:13:00|213.38|210.58|213.45|210.65|213.45|210.65|213.38|210.58|0
1651623190000|2022-05-04 00:13:10|213.52|210.72|213.52|210.72|213.52|210.72|213.52|210.72|0
1651623200000|2022-05-04 00:13:20|213.65|210.85|213.51|210.71|213.65|210.85|213.51|210.71|0
1651623210000|2022-05-04 00:13:30|213.59|210.79|213.51|210.71|213.65|210.85|213.51|210.71|0
1651623220000|2022-05-04 00:13:40|213.65|210.85|213.65|210.85|213.65|210.85|213.65|210.85|0
1651623230000|2022-05-04 00:13:50|213.79|210.99|213.72|210.92|213.79|210.99|213.72|210.92|0
1651623240000|2022-05-04 00:14:00|213.65|210.85|213.65|210.85|213.65|210.85|213.51|210.71|0
1651623250000|2022-05-04 00:14:10|213.79|210.99|213.65|210.85|213.79|210.99|213.65|210.85|0
1651623260000|2022-05-04 00:14:20|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1651623270000|2022-05-04 00:14:30|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1651623290000|2022-05-04 00:14:50|214.06|211.26|214.06|211.26|214.06|211.26|214.06|211.26|0
1651623300000|2022-05-04 00:15:00|213.99|211.19|214.33|211.53|214.33|211.53|213.99|211.19|0
1651623310000|2022-05-04 00:15:10|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1651623320000|2022-05-04 00:15:20|214.6|211.8|214.74|211.94|214.74|211.94|214.6|211.8|0
1651623330000|2022-05-04 00:15:30|214.81|212.01|214.74|211.94|214.81|212.01|214.74|211.94|0
1651623340000|2022-05-04 00:15:40|214.6|211.8|214.47|211.67|214.6|211.8|214.33|211.53|0
1651623350000|2022-05-04 00:15:50|214.6|211.8|214.47|211.67|214.6|211.8|214.47|211.67|0
1651623360000|2022-05-04 00:16:00|214.33|211.53|214.47|211.67|214.47|211.67|214.33|211.53|0
1651623370000|2022-05-04 00:16:10|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1651623380000|2022-05-04 00:16:20|214.54|211.74|214.54|211.74|214.6|211.8|214.54|211.74|0
1651623390000|2022-05-04 00:16:30|214.6|211.8|214.6|211.8|214.6|211.8|214.47|211.67|0
1651623400000|2022-05-04 00:16:40|214.54|211.74|214.47|211.67|214.54|211.74|214.47|211.67|0
1651623420000|2022-05-04 00:17:00|214.33|211.53|214.4|211.6|214.47|211.67|214.33|211.53|0
1651623430000|2022-05-04 00:17:10|214.47|211.67|214.33|211.53|214.47|211.67|214.33|211.53|0
1651623440000|2022-05-04 00:17:20|214.19|211.39|213.92|211.12|214.19|211.39|213.92|211.12|0
1651623450000|2022-05-04 00:17:30|214.06|211.26|213.99|211.19|214.06|211.26|213.99|211.19|0
1651623460000|2022-05-04 00:17:40|213.92|211.12|214.06|211.26|214.06|211.26|213.92|211.12|0
1651623480000|2022-05-04 00:18:00|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1651623490000|2022-05-04 00:18:10|213.78|210.98|213.72|210.92|213.78|210.98|213.72|210.92|0
1651623500000|2022-05-04 00:18:20|213.78|210.98|213.92|211.12|213.92|211.12|213.78|210.98|0
1651623510000|2022-05-04 00:18:30|214.06|211.26|214.05|211.25|214.06|211.26|214.05|211.25|0
1651623520000|2022-05-04 00:18:40|214.19|211.39|214.26|211.46|214.26|211.46|214.19|211.39|0
1651623530000|2022-05-04 00:18:50|214.33|211.53|214.33|211.53|214.33|211.53|214.33|211.53|0
1651623540000|2022-05-04 00:19:00|214.19|211.39|214.19|211.39|214.26|211.46|214.19|211.39|0
1651623550000|2022-05-04 00:19:10|214.26|211.46|214.33|211.53|214.33|211.53|214.19|211.39|0
1651623610000|2022-05-04 00:20:10|214.6|211.8|214.6|211.8|214.67|211.87|214.6|211.8|0
1651623620000|2022-05-04 00:20:20|214.53|211.73|215.01|212.21|215.01|212.21|214.53|211.73|0
1651623630000|2022-05-04 00:20:30|214.87|212.07|214.94|212.14|214.94|212.14|214.87|212.07|0
1651623640000|2022-05-04 00:20:40|215.01|212.21|215.01|212.21|215.01|212.21|215.01|212.21|0
1651623650000|2022-05-04 00:20:50|214.87|212.07|214.73|211.93|214.87|212.07|214.73|211.93|0
1651623660000|2022-05-04 00:21:00|214.67|211.87|214.53|211.73|214.67|211.87|214.53|211.73|0
1651623670000|2022-05-04 00:21:10|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1651623680000|2022-05-04 00:21:20|214.33|211.53|214.33|211.53|214.33|211.53|214.33|211.53|0
1651623690000|2022-05-04 00:21:30|214.46|211.66|214.6|211.8|214.6|211.8|214.46|211.66|0
1651623700000|2022-05-04 00:21:40|214.67|211.87|214.67|211.87|214.67|211.87|214.67|211.87|0
1651623710000|2022-05-04 00:21:50|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1651623720000|2022-05-04 00:22:00|214.67|211.87|214.87|212.07|214.87|212.07|214.67|211.87|0
1651623730000|2022-05-04 00:22:10|214.94|212.14|214.94|212.14|214.94|212.14|214.94|212.14|0
1651623740000|2022-05-04 00:22:20|215.01|212.21|215.01|212.21|215.08|212.28|215.01|212.21|0
1651623750000|2022-05-04 00:22:30|215.08|212.28|215.14|212.34|215.14|212.34|215.08|212.28|0
1651623770000|2022-05-04 00:22:50|215.01|212.21|215.01|212.21|215.01|212.21|215.01|212.21|0
1651623780000|2022-05-04 00:23:00|215.14|212.34|215.14|212.34|215.14|212.34|215.08|212.28|0
1651623790000|2022-05-04 00:23:10|215.21|212.41|215.08|212.28|215.21|212.41|215.08|212.28|0
1651623800000|2022-05-04 00:23:20|215.01|212.21|215.01|212.21|215.01|212.21|214.94|212.14|0
1651623810000|2022-05-04 00:23:30|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1651623820000|2022-05-04 00:23:40|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1651623830000|2022-05-04 00:23:50|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1651623840000|2022-05-04 00:24:00|215.08|212.28|215.14|212.34|215.14|212.34|215.08|212.28|0
1651623860000|2022-05-04 00:24:20|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1651623880000|2022-05-04 00:24:40|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651623890000|2022-05-04 00:24:50|215.41|212.61|215.41|212.61|215.41|212.61|215.41|212.61|0
1651623900000|2022-05-04 00:25:00|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651623910000|2022-05-04 00:25:10|215.41|212.61|215.41|212.61|215.41|212.61|215.28|212.48|0
1651623930000|2022-05-04 00:25:30|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651623940000|2022-05-04 00:25:40|215.21|212.41|215.14|212.34|215.28|212.48|215.14|212.34|0
1651623950000|2022-05-04 00:25:50|215|212.2|215|212.2|215|212.2|215|212.2|0
1651623960000|2022-05-04 00:26:00|214.87|212.07|215|212.2|215.07|212.27|214.87|212.07|0
1651623980000|2022-05-04 00:26:20|215.07|212.27|215|212.2|215.07|212.27|215|212.2|0
1651623990000|2022-05-04 00:26:30|214.94|212.14|214.87|212.07|214.94|212.14|214.87|212.07|0
1651624000000|2022-05-04 00:26:40|214.73|211.93|215.28|212.48|215.28|212.48|214.73|211.93|0
1651624010000|2022-05-04 00:26:50|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1651624020000|2022-05-04 00:27:00|215.41|212.61|215.35|212.55|215.41|212.61|215.28|212.48|0
1651624030000|2022-05-04 00:27:10|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651624040000|2022-05-04 00:27:20|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1651624050000|2022-05-04 00:27:30|215.28|212.48|215.41|212.61|215.41|212.61|215.28|212.48|0
1651624060000|2022-05-04 00:27:40|215.48|212.68|215.55|212.75|215.55|212.75|215.48|212.68|0
1651624070000|2022-05-04 00:27:50|215.41|212.61|215.55|212.75|215.55|212.75|215.41|212.61|0
1651624080000|2022-05-04 00:28:00|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651624090000|2022-05-04 00:28:10|215.55|212.75|215.48|212.68|215.55|212.75|215.48|212.68|0
1651624100000|2022-05-04 00:28:20|215.55|212.75|215.69|212.89|215.69|212.89|215.55|212.75|0
1651624110000|2022-05-04 00:28:30|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651624130000|2022-05-04 00:28:50|215.62|212.82|215.55|212.75|215.62|212.82|215.55|212.75|0
1651624140000|2022-05-04 00:29:00|215.41|212.61|215.41|212.61|215.41|212.61|215.41|212.61|0
1651624170000|2022-05-04 00:29:30|215.35|212.55|215.21|212.41|215.41|212.61|215.21|212.41|0
1651624180000|2022-05-04 00:29:40|215.14|212.34|215.27|212.47|215.27|212.47|215.14|212.34|0
1651624190000|2022-05-04 00:29:50|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1651624200000|2022-05-04 00:30:00|215.41|212.61|215.41|212.61|215.41|212.61|215.34|212.54|0
1651624300000|2022-05-04 00:31:40|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651624330000|2022-05-04 00:32:10|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1651624360000|2022-05-04 00:32:40|215.55|212.75|215.54|212.74|215.55|212.75|215.41|212.61|0
1651624380000|2022-05-04 00:33:00|215.62|212.82|215.48|212.68|215.62|212.82|215.48|212.68|0
1651624390000|2022-05-04 00:33:10|215.41|212.61|215.41|212.61|215.41|212.61|215.41|212.61|0
1651624410000|2022-05-04 00:33:30|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651624430000|2022-05-04 00:33:50|215.2|212.4|215.27|212.47|215.27|212.47|215.2|212.4|0
1651624450000|2022-05-04 00:34:10|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1651624470000|2022-05-04 00:34:30|215.2|212.4|215.13|212.33|215.2|212.4|215.13|212.33|0
1651624480000|2022-05-04 00:34:40|215.27|212.47|215.13|212.33|215.27|212.47|215.13|212.33|0
1651624500000|2022-05-04 00:35:00|215.27|212.47|215.27|212.47|215.27|212.47|215.13|212.33|0
1651624530000|2022-05-04 00:35:30|215.41|212.61|215.27|212.47|215.41|212.61|215.27|212.47|0
1651624610000|2022-05-04 00:36:50|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1651624620000|2022-05-04 00:37:00|214.86|212.06|214.72|211.92|214.86|212.06|214.72|211.92|0
1651624630000|2022-05-04 00:37:10|214.58|211.78|214.72|211.92|214.72|211.92|214.58|211.78|0
1651624640000|2022-05-04 00:37:20|214.66|211.86|214.72|211.92|214.72|211.92|214.66|211.86|0
1651624660000|2022-05-04 00:37:40|214.86|212.06|214.79|211.99|214.86|212.06|214.79|211.99|0
1651624670000|2022-05-04 00:37:50|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1651624680000|2022-05-04 00:38:00|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651624690000|2022-05-04 00:38:10|214.79|211.99|214.86|212.06|214.86|212.06|214.72|211.92|0
1651624700000|2022-05-04 00:38:20|214.79|211.99|214.72|211.92|214.86|212.06|214.72|211.92|0
1651624720000|2022-05-04 00:38:40|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651624730000|2022-05-04 00:38:50|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651624760000|2022-05-04 00:39:20|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651624770000|2022-05-04 00:39:30|214.93|212.13|214.93|212.13|214.93|212.13|214.93|212.13|0
1651624780000|2022-05-04 00:39:40|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651624790000|2022-05-04 00:39:50|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651624800000|2022-05-04 00:40:00|214.86|212.06|214.72|211.92|214.86|212.06|214.72|211.92|0
1651624820000|2022-05-04 00:40:20|214.58|211.78|214.58|211.78|214.58|211.78|214.58|211.78|0
1651624830000|2022-05-04 00:40:30|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1651624840000|2022-05-04 00:40:40|214.58|211.78|214.58|211.78|214.58|211.78|214.58|211.78|0
1651624850000|2022-05-04 00:40:50|214.45|211.65|214.17|211.37|214.45|211.65|214.17|211.37|0
1651624870000|2022-05-04 00:41:10|214.31|211.51|214.31|211.51|214.31|211.51|214.31|211.51|0
1651624880000|2022-05-04 00:41:20|214.38|211.58|214.38|211.58|214.38|211.58|214.38|211.58|0
1651624890000|2022-05-04 00:41:30|214.31|211.51|214.31|211.51|214.38|211.58|214.31|211.51|0
1651624900000|2022-05-04 00:41:40|214.24|211.44|214.24|211.44|214.24|211.44|214.24|211.44|0
1651624910000|2022-05-04 00:41:50|214.31|211.51|214.24|211.44|214.31|211.51|214.24|211.44|0
1651624920000|2022-05-04 00:42:00|214.17|211.37|214.31|211.51|214.31|211.51|214.17|211.37|0
1651624940000|2022-05-04 00:42:20|214.44|211.64|214.44|211.64|214.44|211.64|214.44|211.64|0
1651624950000|2022-05-04 00:42:30|214.58|211.78|214.58|211.78|214.58|211.78|214.58|211.78|0
1651624960000|2022-05-04 00:42:40|214.51|211.71|214.58|211.78|214.58|211.78|214.51|211.71|0
1651624980000|2022-05-04 00:43:00|214.44|211.64|214.44|211.64|214.44|211.64|214.44|211.64|0
1651625000000|2022-05-04 00:43:20|214.38|211.58|214.38|211.58|214.38|211.58|214.38|211.58|0
1651625010000|2022-05-04 00:43:30|214.44|211.64|214.72|211.92|214.72|211.92|214.44|211.64|0
1651625020000|2022-05-04 00:43:40|214.85|212.05|214.92|212.12|214.92|212.12|214.85|212.05|0
1651625030000|2022-05-04 00:43:50|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651625040000|2022-05-04 00:44:00|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1651625050000|2022-05-04 00:44:10|215.2|212.4|215.4|212.6|215.4|212.6|215.2|212.4|0
1651625060000|2022-05-04 00:44:20|215.47|212.67|215.33|212.53|215.47|212.67|215.33|212.53|0
1651625070000|2022-05-04 00:44:30|215.26|212.46|215.26|212.46|215.33|212.53|215.26|212.46|0
1651625080000|2022-05-04 00:44:40|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651625100000|2022-05-04 00:45:00|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651625120000|2022-05-04 00:45:20|214.85|212.05|214.85|212.05|214.85|212.05|214.85|212.05|0
1651625130000|2022-05-04 00:45:30|214.71|211.91|214.58|211.78|214.71|211.91|214.58|211.78|0
1651625140000|2022-05-04 00:45:40|214.44|211.64|214.31|211.51|214.44|211.64|214.31|211.51|0
1651625150000|2022-05-04 00:45:50|214.24|211.44|214.1|211.3|214.24|211.44|214.1|211.3|0
1651625160000|2022-05-04 00:46:00|214.03|211.23|214.03|211.23|214.1|211.3|214.03|211.23|0
1651625170000|2022-05-04 00:46:10|214.17|211.37|214.1|211.3|214.17|211.37|214.03|211.23|0
1651625180000|2022-05-04 00:46:20|214.03|211.23|214.17|211.37|214.17|211.37|214.03|211.23|0
1651625190000|2022-05-04 00:46:30|214.3|211.5|214.3|211.5|214.3|211.5|214.3|211.5|0
1651625210000|2022-05-04 00:46:50|214.24|211.44|214.3|211.5|214.3|211.5|214.24|211.44|0
1651625220000|2022-05-04 00:47:00|214.17|211.37|214.03|211.23|214.17|211.37|214.03|211.23|0
1651625230000|2022-05-04 00:47:10|214.17|211.37|214.3|211.5|214.3|211.5|214.17|211.37|0
1651625240000|2022-05-04 00:47:20|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1651625270000|2022-05-04 00:47:50|214.03|211.23|214.17|211.37|214.17|211.37|214.03|211.23|0
1651625290000|2022-05-04 00:48:10|214.3|211.5|214.3|211.5|214.3|211.5|214.3|211.5|0
1651625300000|2022-05-04 00:48:20|214.17|211.37|214.17|211.37|214.17|211.37|214.17|211.37|0
1651625310000|2022-05-04 00:48:30|214.3|211.5|214.17|211.37|214.3|211.5|214.17|211.37|0
1651625320000|2022-05-04 00:48:40|214.3|211.5|214.37|211.57|214.37|211.57|214.3|211.5|0
1651625330000|2022-05-04 00:48:50|214.3|211.5|214.37|211.57|214.37|211.57|214.3|211.5|0
1651625340000|2022-05-04 00:49:00|214.3|211.5|214.44|211.64|214.44|211.64|214.3|211.5|0
1651625350000|2022-05-04 00:49:10|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1651625360000|2022-05-04 00:49:20|214.85|212.05|214.85|212.05|214.98|212.18|214.85|212.05|0
1651625370000|2022-05-04 00:49:30|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651625380000|2022-05-04 00:49:40|214.85|212.05|215.06|212.26|215.06|212.26|214.85|212.05|0
1651625390000|2022-05-04 00:49:50|214.92|212.12|214.85|212.05|214.92|212.12|214.85|212.05|0
1651625400000|2022-05-04 00:50:00|214.92|212.12|214.85|212.05|214.98|212.18|214.85|212.05|0
1651625410000|2022-05-04 00:50:10|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651625420000|2022-05-04 00:50:20|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651625430000|2022-05-04 00:50:30|214.98|212.18|214.98|212.18|214.98|212.18|214.85|212.05|0
1651625440000|2022-05-04 00:50:40|214.85|212.05|214.85|212.05|214.85|212.05|214.85|212.05|0
1651625450000|2022-05-04 00:50:50|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1651625460000|2022-05-04 00:51:00|214.85|212.05|214.71|211.91|214.85|212.05|214.71|211.91|0
1651625470000|2022-05-04 00:51:10|214.85|212.05|214.98|212.18|214.98|212.18|214.85|212.05|0
1651625490000|2022-05-04 00:51:30|215.12|212.32|215.19|212.39|215.19|212.39|215.12|212.32|0
1651625500000|2022-05-04 00:51:40|215.26|212.46|215.26|212.46|215.26|212.46|215.26|212.46|0
1651625520000|2022-05-04 00:52:00|215.39|212.59|215.33|212.53|215.39|212.59|215.33|212.53|0
1651625530000|2022-05-04 00:52:10|215.39|212.59|215.39|212.59|215.39|212.59|215.26|212.46|0
1651625540000|2022-05-04 00:52:20|215.53|212.73|215.53|212.73|215.53|212.73|215.53|212.73|0
1651625550000|2022-05-04 00:52:30|215.39|212.59|215.53|212.73|215.53|212.73|215.39|212.59|0
1651625560000|2022-05-04 00:52:40|215.67|212.87|215.53|212.73|215.67|212.87|215.53|212.73|0
1651625580000|2022-05-04 00:53:00|215.39|212.59|215.53|212.73|215.53|212.73|215.39|212.59|0
1651625590000|2022-05-04 00:53:10|215.46|212.66|215.46|212.66|215.46|212.66|215.46|212.66|0
1651625600000|2022-05-04 00:53:20|215.39|212.59|215.53|212.73|215.53|212.73|215.39|212.59|0
1651625630000|2022-05-04 00:53:50|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1651625660000|2022-05-04 00:54:20|215.32|212.52|215.25|212.45|215.32|212.52|215.25|212.45|0
1651625720000|2022-05-04 00:55:20|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1651625740000|2022-05-04 00:55:40|215.32|212.52|215.25|212.45|215.32|212.52|215.25|212.45|0
1651625750000|2022-05-04 00:55:50|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651625760000|2022-05-04 00:56:00|214.98|212.18|215.12|212.32|215.12|212.32|214.98|212.18|0
1651625770000|2022-05-04 00:56:10|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651625780000|2022-05-04 00:56:20|215.12|212.32|215.05|212.25|215.12|212.32|214.98|212.18|0
1651625790000|2022-05-04 00:56:30|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651625800000|2022-05-04 00:56:40|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651625820000|2022-05-04 00:57:00|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651625830000|2022-05-04 00:57:10|214.91|212.11|214.98|212.18|214.98|212.18|214.84|212.04|0
1651625840000|2022-05-04 00:57:20|214.91|212.11|214.98|212.18|214.98|212.18|214.91|212.11|0
1651625850000|2022-05-04 00:57:30|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651625860000|2022-05-04 00:57:40|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651625870000|2022-05-04 00:57:50|215.11|212.31|215.11|212.31|215.11|212.31|215.11|212.31|0
1651625880000|2022-05-04 00:58:00|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1651625890000|2022-05-04 00:58:10|215.11|212.31|215.11|212.31|215.25|212.45|215.11|212.31|0
1651625900000|2022-05-04 00:58:20|215.18|212.38|214.7|211.9|215.18|212.38|214.7|211.9|0
1651625920000|2022-05-04 00:58:40|214.84|212.04|214.77|211.97|214.84|212.04|214.7|211.9|0
1651625930000|2022-05-04 00:58:50|214.7|211.9|214.84|212.04|214.84|212.04|214.7|211.9|0
1651625940000|2022-05-04 00:59:00|214.98|212.18|214.84|212.04|214.98|212.18|214.84|212.04|0
1651625950000|2022-05-04 00:59:10|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1651625960000|2022-05-04 00:59:20|214.77|211.97|214.7|211.9|214.84|212.04|214.7|211.9|0
1651625970000|2022-05-04 00:59:30|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651625980000|2022-05-04 00:59:40|214.91|212.11|214.84|212.04|214.91|212.11|214.84|212.04|0
1651626000000|2022-05-04 01:00:00|214.7|211.9|214.7|211.9|214.7|211.9|214.64|211.84|0
1651626010000|2022-05-04 01:00:10|214.64|211.84|214.64|211.84|214.64|211.84|214.57|211.77|0
1651626020000|2022-05-04 01:00:20|214.7|211.9|214.77|211.97|214.84|212.04|214.7|211.9|0
1651626030000|2022-05-04 01:00:30|214.84|212.04|214.7|211.9|214.84|212.04|214.7|211.9|0
1651626040000|2022-05-04 01:00:40|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651626060000|2022-05-04 01:01:00|214.77|211.97|214.77|211.97|214.77|211.97|214.77|211.97|0
1651626070000|2022-05-04 01:01:10|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1651626080000|2022-05-04 01:01:20|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1651626090000|2022-05-04 01:01:30|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651626100000|2022-05-04 01:01:40|214.36|211.56|214.36|211.56|214.36|211.56|214.29|211.49|0
1651626110000|2022-05-04 01:01:50|214.29|211.49|213.88|211.08|214.29|211.49|213.88|211.08|0
1651626120000|2022-05-04 01:02:00|213.95|211.15|214.02|211.22|214.02|211.22|213.95|211.15|0
1651626130000|2022-05-04 01:02:10|213.88|211.08|213.95|211.15|213.95|211.15|213.88|211.08|0
1651626140000|2022-05-04 01:02:20|214.02|211.22|214.29|211.49|214.29|211.49|214.02|211.22|0
1651626160000|2022-05-04 01:02:40|214.43|211.63|214.36|211.56|214.5|211.7|214.36|211.56|0
1651626170000|2022-05-04 01:02:50|214.43|211.63|214.56|211.76|214.56|211.76|214.43|211.63|0
1651626180000|2022-05-04 01:03:00|214.7|211.9|214.97|212.17|214.97|212.17|214.7|211.9|0
1651626190000|2022-05-04 01:03:10|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651626210000|2022-05-04 01:03:30|214.7|211.9|214.63|211.83|214.7|211.9|214.63|211.83|0
1651626220000|2022-05-04 01:03:40|214.43|211.63|214.43|211.63|214.43|211.63|214.29|211.49|0
1651626240000|2022-05-04 01:04:00|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651626250000|2022-05-04 01:04:10|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626260000|2022-05-04 01:04:20|214.22|211.42|214.29|211.49|214.29|211.49|214.22|211.42|0
1651626290000|2022-05-04 01:04:50|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626300000|2022-05-04 01:05:00|214.09|211.29|214.02|211.22|214.09|211.29|214.02|211.22|0
1651626310000|2022-05-04 01:05:10|214.15|211.35|214.22|211.42|214.29|211.49|214.15|211.35|0
1651626320000|2022-05-04 01:05:20|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651626330000|2022-05-04 01:05:30|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626340000|2022-05-04 01:05:40|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1651626370000|2022-05-04 01:06:10|213.74|210.94|213.74|210.94|213.74|210.94|213.74|210.94|0
1651626390000|2022-05-04 01:06:30|213.81|211.01|213.88|211.08|213.88|211.08|213.81|211.01|0
1651626400000|2022-05-04 01:06:40|213.74|210.94|213.88|211.08|213.88|211.08|213.74|210.94|0
1651626410000|2022-05-04 01:06:50|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1651626420000|2022-05-04 01:07:00|214.09|211.29|214.02|211.22|214.09|211.29|214.02|211.22|0
1651626430000|2022-05-04 01:07:10|214.09|211.29|214.01|211.21|214.09|211.29|214.01|211.21|0
1651626460000|2022-05-04 01:07:40|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626470000|2022-05-04 01:07:50|214.22|211.42|214.22|211.42|214.22|211.42|214.22|211.42|0
1651626480000|2022-05-04 01:08:00|214.15|211.35|214.22|211.42|214.29|211.49|214.15|211.35|0
1651626490000|2022-05-04 01:08:10|214.29|211.49|214.22|211.42|214.29|211.49|214.22|211.42|0
1651626500000|2022-05-04 01:08:20|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626520000|2022-05-04 01:08:40|214.22|211.42|214.22|211.42|214.22|211.42|214.22|211.42|0
1651626530000|2022-05-04 01:08:50|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626550000|2022-05-04 01:09:10|214.22|211.42|214.29|211.49|214.29|211.49|214.22|211.42|0
1651626570000|2022-05-04 01:09:30|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651626580000|2022-05-04 01:09:40|214.29|211.49|214.15|211.35|214.29|211.49|214.15|211.35|0
1651626590000|2022-05-04 01:09:50|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651626610000|2022-05-04 01:10:10|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651626630000|2022-05-04 01:10:30|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651626660000|2022-05-04 01:11:00|214.36|211.56|214.36|211.56|214.42|211.62|214.28|211.48|0
1651626670000|2022-05-04 01:11:10|214.28|211.48|214.36|211.56|214.36|211.56|214.28|211.48|0
1651626680000|2022-05-04 01:11:20|214.22|211.42|214.42|211.62|214.42|211.62|214.22|211.42|0
1651626690000|2022-05-04 01:11:30|214.28|211.48|214.28|211.48|214.28|211.48|214.22|211.42|0
1651626730000|2022-05-04 01:12:10|214.22|211.42|214.22|211.42|214.28|211.48|214.22|211.42|0
1651626740000|2022-05-04 01:12:20|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626760000|2022-05-04 01:12:40|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651626770000|2022-05-04 01:12:50|214.22|211.42|214.22|211.42|214.22|211.42|214.22|211.42|0
1651626780000|2022-05-04 01:13:00|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626800000|2022-05-04 01:13:20|214.28|211.48|214.15|211.35|214.28|211.48|214.15|211.35|0
1651626810000|2022-05-04 01:13:30|214.08|211.28|214.15|211.35|214.15|211.35|214.08|211.28|0
1651626820000|2022-05-04 01:13:40|214.01|211.21|214.01|211.21|214.01|211.21|214.01|211.21|0
1651626840000|2022-05-04 01:14:00|214.15|211.35|214.08|211.28|214.15|211.35|214.08|211.28|0
1651626850000|2022-05-04 01:14:10|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651626860000|2022-05-04 01:14:20|214.08|211.28|214.01|211.21|214.08|211.28|214.01|211.21|0
1651626870000|2022-05-04 01:14:30|214.08|211.28|214.15|211.35|214.15|211.35|214.08|211.28|0
1651626880000|2022-05-04 01:14:40|214.08|211.28|213.6|210.8|214.15|211.35|213.6|210.8|0
1651626890000|2022-05-04 01:14:50|213.54|210.74|213.6|210.8|213.6|210.8|213.54|210.74|0
1651626900000|2022-05-04 01:15:00|213.67|210.87|213.74|210.94|213.74|210.94|213.6|210.8|0
1651626910000|2022-05-04 01:15:10|213.6|210.8|213.6|210.8|213.6|210.8|213.6|210.8|0
1651626920000|2022-05-04 01:15:20|213.46|210.66|213.33|210.53|213.46|210.66|213.33|210.53|0
1651626930000|2022-05-04 01:15:30|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1651626940000|2022-05-04 01:15:40|213.53|210.73|213.46|210.66|213.53|210.73|213.46|210.66|0
1651626950000|2022-05-04 01:15:50|213.33|210.53|213.33|210.53|213.33|210.53|213.33|210.53|0
1651626960000|2022-05-04 01:16:00|213.4|210.6|213.46|210.66|213.46|210.66|213.4|210.6|0
1651626970000|2022-05-04 01:16:10|213.6|210.8|213.74|210.94|213.74|210.94|213.6|210.8|0
1651626990000|2022-05-04 01:16:30|213.53|210.73|213.6|210.8|213.6|210.8|213.53|210.73|0
1651627000000|2022-05-04 01:16:40|213.73|210.93|213.73|210.93|213.73|210.93|213.73|210.93|0
1651627010000|2022-05-04 01:16:50|213.6|210.8|213.46|210.66|213.6|210.8|213.46|210.66|0
1651627020000|2022-05-04 01:17:00|213.33|210.53|213.19|210.39|213.33|210.53|213.19|210.39|0
1651627040000|2022-05-04 01:17:20|213.33|210.53|213.46|210.66|213.46|210.66|213.33|210.53|0
1651627050000|2022-05-04 01:17:30|213.33|210.53|213.33|210.53|213.33|210.53|213.33|210.53|0
1651627080000|2022-05-04 01:18:00|213.19|210.39|213.19|210.39|213.19|210.39|213.19|210.39|0
1651627090000|2022-05-04 01:18:10|213.33|210.53|213.33|210.53|213.33|210.53|213.33|210.53|0
1651627110000|2022-05-04 01:18:30|213.46|210.66|213.53|210.73|213.53|210.73|213.46|210.66|0
1651627120000|2022-05-04 01:18:40|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1651627140000|2022-05-04 01:19:00|213.26|210.46|213.19|210.39|213.26|210.46|213.19|210.39|0
1651627150000|2022-05-04 01:19:10|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1651627170000|2022-05-04 01:19:30|212.92|210.12|212.51|209.71|212.92|210.12|212.51|209.71|0
1651627180000|2022-05-04 01:19:40|212.37|209.57|212.78|209.98|212.78|209.98|212.37|209.57|0
1651627190000|2022-05-04 01:19:50|212.92|210.12|213.05|210.25|213.05|210.25|212.92|210.12|0
1651627200000|2022-05-04 01:20:00|212.85|210.05|212.92|210.12|212.92|210.12|212.85|210.05|0
1651627210000|2022-05-04 01:20:10|212.78|209.98|212.92|210.12|212.92|210.12|212.78|209.98|0
1651627220000|2022-05-04 01:20:20|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1651627240000|2022-05-04 01:20:40|212.92|210.12|212.78|209.98|212.92|210.12|212.78|209.98|0
1651627250000|2022-05-04 01:20:50|212.85|210.05|213.05|210.25|213.05|210.25|212.85|210.05|0
1651627260000|2022-05-04 01:21:00|213.12|210.32|213.05|210.25|213.12|210.32|213.05|210.25|0
1651627270000|2022-05-04 01:21:10|213.19|210.39|213.19|210.39|213.19|210.39|213.05|210.25|0
1651627280000|2022-05-04 01:21:20|213.05|210.25|213.05|210.25|213.05|210.25|212.92|210.12|0
1651627290000|2022-05-04 01:21:30|212.99|210.19|213.05|210.25|213.05|210.25|212.99|210.19|0
1651627300000|2022-05-04 01:21:40|212.99|210.19|213.05|210.25|213.05|210.25|212.99|210.19|0
1651627310000|2022-05-04 01:21:50|212.85|210.05|212.85|210.05|212.85|210.05|212.85|210.05|0
1651627320000|2022-05-04 01:22:00|212.92|210.12|212.91|210.11|212.92|210.12|212.91|210.11|0
1651627330000|2022-05-04 01:22:10|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1651627340000|2022-05-04 01:22:20|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1651627350000|2022-05-04 01:22:30|212.99|210.19|212.91|210.11|212.99|210.19|212.91|210.11|0
1651627370000|2022-05-04 01:22:50|212.78|209.98|212.78|209.98|212.78|209.98|212.78|209.98|0
1651627390000|2022-05-04 01:23:10|212.71|209.91|212.78|209.98|212.78|209.98|212.71|209.91|0
1651627400000|2022-05-04 01:23:20|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1651627410000|2022-05-04 01:23:30|212.78|209.98|212.64|209.84|212.78|209.98|212.64|209.84|0
1651627420000|2022-05-04 01:23:40|212.71|209.91|212.64|209.84|212.71|209.91|212.64|209.84|0
1651627430000|2022-05-04 01:23:50|212.71|209.91|212.78|209.98|212.78|209.98|212.64|209.84|0
1651627440000|2022-05-04 01:24:00|212.71|209.91|212.71|209.91|212.71|209.91|212.71|209.91|0
1651627450000|2022-05-04 01:24:10|212.78|209.98|212.78|209.98|212.78|209.98|212.78|209.98|0
1651627460000|2022-05-04 01:24:20|212.64|209.84|212.64|209.84|212.64|209.84|212.64|209.84|0
1651627480000|2022-05-04 01:24:40|212.71|209.91|212.78|209.98|212.78|209.98|212.64|209.84|0
1651627490000|2022-05-04 01:24:50|212.64|209.84|212.71|209.91|212.71|209.91|212.64|209.84|0
1651627500000|2022-05-04 01:25:00|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1651627520000|2022-05-04 01:25:20|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1651627550000|2022-05-04 01:25:50|212.91|210.11|212.78|209.98|212.91|210.11|212.78|209.98|0
1651627560000|2022-05-04 01:26:00|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1651627590000|2022-05-04 01:26:30|212.85|210.05|212.85|210.05|212.85|210.05|212.85|210.05|0
1651627600000|2022-05-04 01:26:40|212.78|209.98|212.78|209.98|212.78|209.98|212.78|209.98|0
1651627620000|2022-05-04 01:27:00|212.64|209.84|212.5|209.7|212.64|209.84|212.5|209.7|0
1651627630000|2022-05-04 01:27:10|212.71|209.91|212.64|209.84|212.78|209.98|212.64|209.84|0
1651627650000|2022-05-04 01:27:30|212.57|209.77|212.64|209.84|212.64|209.84|212.57|209.77|0
1651627670000|2022-05-04 01:27:50|212.57|209.77|212.5|209.7|212.57|209.77|212.5|209.7|0
1651627680000|2022-05-04 01:28:00|212.57|209.77|212.5|209.7|212.57|209.77|212.5|209.7|0
1651627690000|2022-05-04 01:28:10|212.57|209.77|212.5|209.7|212.57|209.77|212.5|209.7|0
1651627700000|2022-05-04 01:28:20|212.37|209.57|212.37|209.57|212.37|209.57|212.37|209.57|0
1651627720000|2022-05-04 01:28:40|212.23|209.43|212.23|209.43|212.23|209.43|212.23|209.43|0
1651627730000|2022-05-04 01:28:50|212.1|209.3|212.23|209.43|212.23|209.43|212.1|209.3|0
1651627740000|2022-05-04 01:29:00|212.3|209.5|212.1|209.3|212.3|209.5|212.1|209.3|0
1651627750000|2022-05-04 01:29:10|212.17|209.37|212.1|209.3|212.23|209.43|212.1|209.3|0
1651627760000|2022-05-04 01:29:20|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1651627770000|2022-05-04 01:29:30|212.03|209.23|212.03|209.23|212.03|209.23|211.96|209.16|0
1651627780000|2022-05-04 01:29:40|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1651627790000|2022-05-04 01:29:50|212.1|209.3|212.1|209.3|212.1|209.3|212.1|209.3|0
1651627800000|2022-05-04 01:30:00|211.96|209.16|211.96|209.16|211.96|209.16|211.82|209.02|0
1651627810000|2022-05-04 01:30:10|212.09|209.29|212.37|209.57|212.37|209.57|212.09|209.29|0
1651627820000|2022-05-04 01:30:20|212.5|209.7|212.23|209.43|212.5|209.7|212.23|209.43|0
1651627830000|2022-05-04 01:30:30|212.17|209.37|211.96|209.16|212.23|209.43|211.96|209.16|0
1651627840000|2022-05-04 01:30:40|212.03|209.23|212.03|209.23|212.03|209.23|212.03|209.23|0
1651627850000|2022-05-04 01:30:50|211.96|209.16|211.82|209.02|211.96|209.16|211.82|209.02|0
1651627860000|2022-05-04 01:31:00|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1651627870000|2022-05-04 01:31:10|211.89|209.09|211.82|209.02|211.96|209.16|211.82|209.02|0
1651627880000|2022-05-04 01:31:20|211.69|208.89|211.69|208.89|211.69|208.89|211.69|208.89|0
1651627890000|2022-05-04 01:31:30|211.76|208.96|211.69|208.89|211.76|208.96|211.69|208.89|0
1651627900000|2022-05-04 01:31:40|211.55|208.75|211.42|208.62|211.55|208.75|211.42|208.62|0
1651627910000|2022-05-04 01:31:50|211.35|208.55|211.28|208.48|211.35|208.55|211.28|208.48|0
1651627920000|2022-05-04 01:32:00|211.42|208.62|211.42|208.62|211.42|208.62|211.28|208.48|0
1651627930000|2022-05-04 01:32:10|211.55|208.75|211.69|208.89|211.69|208.89|211.55|208.75|0
1651627940000|2022-05-04 01:32:20|211.55|208.75|211.62|208.82|211.62|208.82|211.55|208.75|0
1651627950000|2022-05-04 01:32:30|211.55|208.75|211.69|208.89|211.69|208.89|211.55|208.75|0
1651627980000|2022-05-04 01:33:00|211.55|208.75|211.42|208.62|211.55|208.75|211.42|208.62|0
1651627990000|2022-05-04 01:33:10|211.28|208.48|211.35|208.55|211.42|208.62|211.28|208.48|0
1651628000000|2022-05-04 01:33:20|211.28|208.48|211.49|208.69|211.49|208.69|211.28|208.48|0
1651628010000|2022-05-04 01:33:30|211.55|208.75|211.55|208.75|211.55|208.75|211.55|208.75|0
1651628020000|2022-05-04 01:33:40|211.49|208.69|211.49|208.69|211.55|208.75|211.49|208.69|0
1651628030000|2022-05-04 01:33:50|211.55|208.75|211.55|208.75|211.55|208.75|211.42|208.62|0
1651628040000|2022-05-04 01:34:00|211.49|208.69|211.42|208.62|211.49|208.69|211.42|208.62|0
1651628050000|2022-05-04 01:34:10|211.55|208.75|211.69|208.89|211.69|208.89|211.55|208.75|0
1651628060000|2022-05-04 01:34:20|211.62|208.82|211.55|208.75|211.62|208.82|211.55|208.75|0
1651628070000|2022-05-04 01:34:30|211.62|208.82|211.55|208.75|211.62|208.82|211.55|208.75|0
1651628100000|2022-05-04 01:35:00|211.41|208.61|211.41|208.61|211.41|208.61|211.41|208.61|0
1651628110000|2022-05-04 01:35:10|211.55|208.75|211.68|208.88|211.68|208.88|211.55|208.75|0
1651628140000|2022-05-04 01:35:40|211.82|209.02|211.75|208.95|211.82|209.02|211.75|208.95|0
1651628150000|2022-05-04 01:35:50|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1651628160000|2022-05-04 01:36:00|211.95|209.15|211.82|209.02|211.95|209.15|211.82|209.02|0
1651628180000|2022-05-04 01:36:20|211.75|208.95|211.82|209.02|211.82|209.02|211.75|208.95|0
1651628190000|2022-05-04 01:36:30|211.75|208.95|211.75|208.95|211.75|208.95|211.75|208.95|0
1651628200000|2022-05-04 01:36:40|211.82|209.02|211.68|208.88|211.82|209.02|211.68|208.88|0
1651628210000|2022-05-04 01:36:50|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1651628220000|2022-05-04 01:37:00|211.89|209.09|210.47|207.67|211.89|209.09|210.47|207.67|0
1651628230000|2022-05-04 01:37:10|209.93|207.13|209.8|207|209.93|207.13|209.8|207|0
1651628250000|2022-05-04 01:37:30|209.66|206.86|209.53|206.73|209.66|206.86|209.53|206.73|0
1651628260000|2022-05-04 01:37:40|209.46|206.66|209.39|206.59|209.46|206.66|209.39|206.59|0
1651628270000|2022-05-04 01:37:50|209.26|206.46|209.39|206.59|209.39|206.59|209.26|206.46|0
1651628280000|2022-05-04 01:38:00|209.53|206.73|209.93|207.13|209.93|207.13|209.53|206.73|0
1651628290000|2022-05-04 01:38:10|210.07|207.27|210.07|207.27|210.07|207.27|209.93|207.13|0
1651628310000|2022-05-04 01:38:30|210|207.2|210|207.2|210|207.2|210|207.2|0
1651628320000|2022-05-04 01:38:40|209.93|207.13|210.07|207.27|210.07|207.27|209.93|207.13|0
1651628330000|2022-05-04 01:38:50|209.93|207.13|209.93|207.13|209.93|207.13|209.93|207.13|0
1651628360000|2022-05-04 01:39:20|210|207.2|210|207.2|210|207.2|210|207.2|0
1651628370000|2022-05-04 01:39:30|210.07|207.27|209.93|207.13|210.07|207.27|209.93|207.13|0
1651628380000|2022-05-04 01:39:40|210|207.2|210.07|207.27|210.07|207.27|210|207.2|0
1651628400000|2022-05-04 01:40:00|209.93|207.13|210|207.2|210|207.2|209.93|207.13|0
1651628410000|2022-05-04 01:40:10|209.93|207.13|209.93|207.13|209.93|207.13|209.8|207|0
1651628420000|2022-05-04 01:40:20|209.8|207|209.8|207|209.87|207.07|209.8|207|0
1651628430000|2022-05-04 01:40:30|209.87|207.07|209.66|206.86|209.87|207.07|209.66|206.86|0
1651628440000|2022-05-04 01:40:40|209.8|207|209.79|206.99|209.8|207|209.73|206.93|0
1651628450000|2022-05-04 01:40:50|209.66|206.86|209.52|206.72|209.66|206.86|209.52|206.72|0
1651628510000|2022-05-04 01:41:50|209.46|206.66|209.66|206.86|209.66|206.86|209.46|206.66|0
1651628520000|2022-05-04 01:42:00|209.79|206.99|209.79|206.99|209.79|206.99|209.79|206.99|0
1651628530000|2022-05-04 01:42:10|209.86|207.06|209.73|206.93|209.86|207.06|209.66|206.86|0
1651628540000|2022-05-04 01:42:20|209.79|206.99|209.79|206.99|209.79|206.99|209.79|206.99|0
1651628570000|2022-05-04 01:42:50|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1651628580000|2022-05-04 01:43:00|209.79|206.99|209.79|206.99|209.79|206.99|209.79|206.99|0
1651628590000|2022-05-04 01:43:10|209.66|206.86|209.59|206.79|209.66|206.86|209.59|206.79|0
1651628600000|2022-05-04 01:43:20|209.66|206.86|209.39|206.59|209.66|206.86|209.39|206.59|0
1651628610000|2022-05-04 01:43:30|209.25|206.45|209.39|206.59|209.39|206.59|209.25|206.45|0
1651628620000|2022-05-04 01:43:40|209.25|206.45|209.25|206.45|209.25|206.45|209.25|206.45|0
1651628630000|2022-05-04 01:43:50|209.39|206.59|209.32|206.52|209.39|206.59|209.32|206.52|0
1651628640000|2022-05-04 01:44:00|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1651628660000|2022-05-04 01:44:20|209.32|206.52|209.25|206.45|209.32|206.52|209.25|206.45|0
1651628680000|2022-05-04 01:44:40|209.19|206.39|209.12|206.32|209.19|206.39|209.12|206.32|0
1651628690000|2022-05-04 01:44:50|209.25|206.45|209.39|206.59|209.39|206.59|209.25|206.45|0
1651628700000|2022-05-04 01:45:00|209.12|206.32|209.19|206.39|209.19|206.39|209.12|206.32|0
1651628710000|2022-05-04 01:45:10|209.25|206.45|209.25|206.45|209.25|206.45|209.19|206.39|0
1651628720000|2022-05-04 01:45:20|209.19|206.39|209.32|206.52|209.32|206.52|209.19|206.39|0
1651628730000|2022-05-04 01:45:30|209.39|206.59|209.52|206.72|209.52|206.72|209.39|206.59|0
1651628740000|2022-05-04 01:45:40|209.46|206.66|209.46|206.66|209.52|206.72|209.39|206.59|0
1651628750000|2022-05-04 01:45:50|209.52|206.72|209.25|206.45|209.52|206.72|209.25|206.45|0
1651628760000|2022-05-04 01:46:00|209.39|206.59|209.32|206.52|209.39|206.59|209.32|206.52|0
1651628770000|2022-05-04 01:46:10|209.39|206.59|209.52|206.72|209.52|206.72|209.39|206.59|0
1651628780000|2022-05-04 01:46:20|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1651628790000|2022-05-04 01:46:30|209.59|206.79|209.52|206.72|209.66|206.86|209.52|206.72|0
1651628810000|2022-05-04 01:46:50|209.38|206.58|209.45|206.65|209.45|206.65|209.38|206.58|0
1651628820000|2022-05-04 01:47:00|209.52|206.72|209.79|206.99|209.79|206.99|209.52|206.72|0
1651628830000|2022-05-04 01:47:10|209.93|207.13|209.92|207.12|210.06|207.26|209.92|207.12|0
1651628840000|2022-05-04 01:47:20|209.52|206.72|209.52|206.72|209.65|206.85|209.52|206.72|0
1651628850000|2022-05-04 01:47:30|209.65|206.85|209.92|207.12|209.92|207.12|209.65|206.85|0
1651628860000|2022-05-04 01:47:40|209.79|206.99|209.92|207.12|209.92|207.12|209.79|206.99|0
1651628870000|2022-05-04 01:47:50|210.06|207.26|209.92|207.12|210.06|207.26|209.92|207.12|0
1651628880000|2022-05-04 01:48:00|209.79|206.99|209.86|207.06|209.92|207.12|209.79|206.99|0
1651628890000|2022-05-04 01:48:10|209.79|206.99|209.79|206.99|209.79|206.99|209.79|206.99|0
1651628900000|2022-05-04 01:48:20|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651628910000|2022-05-04 01:48:30|209.79|206.99|209.86|207.06|209.86|207.06|209.79|206.99|0
1651628920000|2022-05-04 01:48:40|209.79|206.99|209.92|207.12|209.92|207.12|209.79|206.99|0
1651628930000|2022-05-04 01:48:50|210.06|207.26|210.06|207.26|210.06|207.26|210.06|207.26|0
1651628960000|2022-05-04 01:49:20|209.92|207.12|209.86|207.06|209.92|207.12|209.79|206.99|0
1651628970000|2022-05-04 01:49:30|209.79|206.99|209.92|207.12|209.92|207.12|209.79|206.99|0
1651628980000|2022-05-04 01:49:40|209.86|207.06|209.79|206.99|209.86|207.06|209.79|206.99|0
1651628990000|2022-05-04 01:49:50|209.86|207.06|209.79|206.99|209.92|207.12|209.79|206.99|0
1651629000000|2022-05-04 01:50:00|209.92|207.12|209.99|207.19|209.99|207.19|209.92|207.12|0
1651629010000|2022-05-04 01:50:10|209.92|207.12|209.92|207.12|209.92|207.12|209.79|206.99|0
1651629020000|2022-05-04 01:50:20|210.06|207.26|209.92|207.12|210.06|207.26|209.86|207.06|0
1651629050000|2022-05-04 01:50:50|209.99|207.19|210.06|207.26|210.06|207.26|209.92|207.12|0
1651629070000|2022-05-04 01:51:10|209.92|207.12|209.99|207.19|210.06|207.26|209.92|207.12|0
1651629080000|2022-05-04 01:51:20|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651629090000|2022-05-04 01:51:30|209.86|207.06|209.92|207.12|209.92|207.12|209.86|207.06|0
1651629100000|2022-05-04 01:51:40|209.79|206.99|209.86|207.06|209.86|207.06|209.79|206.99|0
1651629110000|2022-05-04 01:51:50|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651629120000|2022-05-04 01:52:00|209.99|207.19|210.06|207.26|210.06|207.26|209.99|207.19|0
1651629150000|2022-05-04 01:52:30|209.99|207.19|209.99|207.19|210.06|207.26|209.92|207.12|0
1651629160000|2022-05-04 01:52:40|209.92|207.12|210.06|207.26|210.06|207.26|209.92|207.12|0
1651629190000|2022-05-04 01:53:10|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651629200000|2022-05-04 01:53:20|209.78|206.98|209.78|206.98|209.78|206.98|209.72|206.92|0
1651629210000|2022-05-04 01:53:30|209.92|207.12|209.78|206.98|209.92|207.12|209.78|206.98|0
1651629230000|2022-05-04 01:53:50|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651629240000|2022-05-04 01:54:00|210.05|207.25|209.92|207.12|210.05|207.25|209.92|207.12|0
1651629260000|2022-05-04 01:54:20|209.78|206.98|209.78|206.98|209.78|206.98|209.78|206.98|0
1651629280000|2022-05-04 01:54:40|210.05|207.25|210.05|207.25|210.05|207.25|210.05|207.25|0
1651629330000|2022-05-04 01:55:30|209.99|207.19|210.05|207.25|210.05|207.25|209.99|207.19|0
1651629340000|2022-05-04 01:55:40|209.78|206.98|209.92|207.12|209.92|207.12|209.78|206.98|0
1651629350000|2022-05-04 01:55:50|209.85|207.05|209.85|207.05|209.85|207.05|209.85|207.05|0
1651629360000|2022-05-04 01:56:00|209.92|207.12|209.78|206.98|209.92|207.12|209.78|206.98|0
1651629370000|2022-05-04 01:56:10|209.85|207.05|209.78|206.98|209.85|207.05|209.78|206.98|0
1651629380000|2022-05-04 01:56:20|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651629390000|2022-05-04 01:56:30|209.99|207.19|210.05|207.25|210.05|207.25|209.99|207.19|0
1651629400000|2022-05-04 01:56:40|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651629410000|2022-05-04 01:56:50|209.99|207.19|209.99|207.19|209.99|207.19|209.99|207.19|0
1651629420000|2022-05-04 01:57:00|210.05|207.25|210.05|207.25|210.05|207.25|210.05|207.25|0
1651629440000|2022-05-04 01:57:20|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1651629460000|2022-05-04 01:57:40|210.05|207.25|210.19|207.39|210.19|207.39|210.05|207.25|0
1651629470000|2022-05-04 01:57:50|209.92|207.12|210.19|207.39|210.19|207.39|209.92|207.12|0
1651629480000|2022-05-04 01:58:00|210.32|207.52|210.46|207.66|210.46|207.66|210.32|207.52|0
1651629490000|2022-05-04 01:58:10|210.32|207.52|210.32|207.52|210.32|207.52|210.32|207.52|0
1651629500000|2022-05-04 01:58:20|210.46|207.66|210.32|207.52|210.46|207.66|210.32|207.52|0
1651629510000|2022-05-04 01:58:30|210.19|207.39|210.05|207.25|210.19|207.39|210.05|207.25|0
1651629520000|2022-05-04 01:58:40|210.32|207.52|210.26|207.46|210.32|207.52|210.26|207.46|0
1651629530000|2022-05-04 01:58:50|210.32|207.52|210.32|207.52|210.32|207.52|210.32|207.52|0
1651629540000|2022-05-04 01:59:00|210.46|207.66|210.46|207.66|210.46|207.66|210.46|207.66|0
1651629550000|2022-05-04 01:59:10|210.39|207.59|210.46|207.66|210.46|207.66|210.39|207.59|0
1651629560000|2022-05-04 01:59:20|210.32|207.52|210.39|207.59|210.39|207.59|210.32|207.52|0
1651629570000|2022-05-04 01:59:30|210.32|207.52|210.19|207.39|210.39|207.59|210.19|207.39|0
1651629580000|2022-05-04 01:59:40|210.26|207.46|210.19|207.39|210.26|207.46|210.19|207.39|0
1651629600000|2022-05-04 02:00:00|210.05|207.25|210.05|207.25|210.05|207.25|210.05|207.25|0
1651629610000|2022-05-04 02:00:10|209.91|207.11|210.05|207.25|210.05|207.25|209.91|207.11|0
1651629620000|2022-05-04 02:00:20|210.12|207.32|210.32|207.52|210.32|207.52|210.12|207.32|0
1651629630000|2022-05-04 02:00:30|210.26|207.46|210.26|207.46|210.32|207.52|210.26|207.46|0
1651629640000|2022-05-04 02:00:40|210.32|207.52|210.32|207.52|210.32|207.52|210.26|207.46|0
1651629660000|2022-05-04 02:01:00|210.25|207.45|210.18|207.38|210.32|207.52|210.18|207.38|0
1651629670000|2022-05-04 02:01:10|210.12|207.32|210.05|207.25|210.12|207.32|210.05|207.25|0
1651629680000|2022-05-04 02:01:20|210.12|207.32|210.05|207.25|210.12|207.32|210.05|207.25|0
1651629700000|2022-05-04 02:01:40|209.98|207.18|209.78|206.98|209.98|207.18|209.78|206.98|0
1651629710000|2022-05-04 02:01:50|209.64|206.84|209.51|206.71|209.64|206.84|209.51|206.71|0
1651629720000|2022-05-04 02:02:00|209.78|206.98|209.78|206.98|209.78|206.98|209.78|206.98|0
1651629730000|2022-05-04 02:02:10|209.71|206.91|209.71|206.91|209.71|206.91|209.71|206.91|0
1651629740000|2022-05-04 02:02:20|209.78|206.98|209.78|206.98|209.78|206.98|209.78|206.98|0
1651629750000|2022-05-04 02:02:30|209.64|206.84|209.51|206.71|209.64|206.84|209.51|206.71|0
1651629760000|2022-05-04 02:02:40|209.37|206.57|209.1|206.3|209.37|206.57|209.1|206.3|0
1651629770000|2022-05-04 02:02:50|208.83|206.03|208.97|206.17|209.04|206.24|208.83|206.03|0
1651629780000|2022-05-04 02:03:00|209.1|206.3|209.1|206.3|209.1|206.3|209.1|206.3|0
1651629790000|2022-05-04 02:03:10|209.17|206.37|209.37|206.57|209.37|206.57|209.17|206.37|0
1651629800000|2022-05-04 02:03:20|209.31|206.51|209.24|206.44|209.31|206.51|209.24|206.44|0
1651629810000|2022-05-04 02:03:30|209.37|206.57|209.51|206.71|209.51|206.71|209.37|206.57|0
1651629820000|2022-05-04 02:03:40|209.44|206.64|209.64|206.84|209.64|206.84|209.44|206.64|0
1651629840000|2022-05-04 02:04:00|209.51|206.71|209.37|206.57|209.64|206.84|209.37|206.57|0
1651629850000|2022-05-04 02:04:10|209.51|206.71|209.51|206.71|209.51|206.71|209.51|206.71|0
1651629860000|2022-05-04 02:04:20|209.58|206.78|209.64|206.84|209.64|206.84|209.51|206.71|0
1651629870000|2022-05-04 02:04:30|209.51|206.71|209.51|206.71|209.51|206.71|209.51|206.71|0
1651629880000|2022-05-04 02:04:40|209.58|206.78|209.64|206.84|209.64|206.84|209.51|206.71|0
1651629900000|2022-05-04 02:05:00|209.5|206.7|209.44|206.64|209.5|206.7|209.44|206.64|0
1651629910000|2022-05-04 02:05:10|209.37|206.57|209.37|206.57|209.37|206.57|209.37|206.57|0
1651629920000|2022-05-04 02:05:20|209.3|206.5|209.3|206.5|209.3|206.5|209.3|206.5|0
1651629930000|2022-05-04 02:05:30|209.23|206.43|209.23|206.43|209.23|206.43|209.17|206.37|0
1651629940000|2022-05-04 02:05:40|209.17|206.37|209.1|206.3|209.23|206.43|209.1|206.3|0
1651629950000|2022-05-04 02:05:50|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1651629960000|2022-05-04 02:06:00|209.3|206.5|209.23|206.43|209.3|206.5|209.1|206.3|0
1651629980000|2022-05-04 02:06:20|209.3|206.5|209.37|206.57|209.37|206.57|209.3|206.5|0
1651629990000|2022-05-04 02:06:30|209.23|206.43|209.1|206.3|209.23|206.43|209.1|206.3|0
1651630010000|2022-05-04 02:06:50|208.96|206.16|208.96|206.16|208.96|206.16|208.96|206.16|0
1651630030000|2022-05-04 02:07:10|209.1|206.3|209.1|206.3|209.1|206.3|209.1|206.3|0
1651630050000|2022-05-04 02:07:30|209.17|206.37|209.23|206.43|209.23|206.43|209.1|206.3|0
1651630060000|2022-05-04 02:07:40|209.37|206.57|209.23|206.43|209.37|206.57|209.23|206.43|0
1651630080000|2022-05-04 02:08:00|209.1|206.3|209.23|206.43|209.23|206.43|209.1|206.3|0
1651630100000|2022-05-04 02:08:20|209.37|206.57|209.37|206.57|209.37|206.57|209.37|206.57|0
1651630130000|2022-05-04 02:08:50|209.5|206.7|209.5|206.7|209.5|206.7|209.5|206.7|0
1651630140000|2022-05-04 02:09:00|209.64|206.84|209.64|206.84|209.64|206.84|209.64|206.84|0
1651630170000|2022-05-04 02:09:30|209.37|206.57|209.5|206.7|209.5|206.7|209.37|206.57|0
1651630180000|2022-05-04 02:09:40|209.64|206.84|209.64|206.84|209.64|206.84|209.64|206.84|0
1651630190000|2022-05-04 02:09:50|209.5|206.7|209.5|206.7|209.64|206.84|209.5|206.7|0
1651630220000|2022-05-04 02:10:20|209.64|206.84|209.64|206.84|209.64|206.84|209.64|206.84|0
1651630260000|2022-05-04 02:11:00|209.71|206.91|209.71|206.91|209.71|206.91|209.71|206.91|0
1651630270000|2022-05-04 02:11:10|209.77|206.97|209.77|206.97|209.77|206.97|209.77|206.97|0
1651630290000|2022-05-04 02:11:30|209.63|206.83|209.36|206.56|209.63|206.83|209.36|206.56|0
1651630300000|2022-05-04 02:11:40|209.5|206.7|209.5|206.7|209.5|206.7|209.5|206.7|0
1651630310000|2022-05-04 02:11:50|209.63|206.83|209.63|206.83|209.63|206.83|209.63|206.83|0
1651630350000|2022-05-04 02:12:30|209.77|206.97|209.77|206.97|209.77|206.97|209.77|206.97|0
1651630360000|2022-05-04 02:12:40|209.9|207.1|209.77|206.97|209.9|207.1|209.77|206.97|0
1651630370000|2022-05-04 02:12:50|209.9|207.1|209.9|207.1|209.9|207.1|209.9|207.1|0
1651630380000|2022-05-04 02:13:00|209.77|206.97|209.77|206.97|209.77|206.97|209.77|206.97|0
1651630390000|2022-05-04 02:13:10|209.9|207.1|209.9|207.1|209.9|207.1|209.9|207.1|0
1651630400000|2022-05-04 02:13:20|209.84|207.04|209.9|207.1|209.9|207.1|209.84|207.04|0
1651630410000|2022-05-04 02:13:30|209.77|206.97|209.9|207.1|209.9|207.1|209.77|206.97|0
1651630420000|2022-05-04 02:13:40|209.77|206.97|209.77|206.97|209.77|206.97|209.77|206.97|0
1651630430000|2022-05-04 02:13:50|209.84|207.04|209.9|207.1|209.9|207.1|209.77|206.97|0
1651630450000|2022-05-04 02:14:10|209.77|206.97|209.77|206.97|209.77|206.97|209.77|206.97|0
1651630460000|2022-05-04 02:14:20|209.9|207.1|209.9|207.1|209.9|207.1|209.9|207.1|0
1651630480000|2022-05-04 02:14:40|209.77|206.97|209.77|206.97|209.77|206.97|209.77|206.97|0
1651630490000|2022-05-04 02:14:50|209.9|207.1|209.9|207.1|209.9|207.1|209.9|207.1|0
1651630520000|2022-05-04 02:15:20|210.04|207.24|210.17|207.37|210.17|207.37|210.04|207.24|0
1651630530000|2022-05-04 02:15:30|210.04|207.24|210.04|207.24|210.04|207.24|210.04|207.24|0
1651630550000|2022-05-04 02:15:50|210.17|207.37|210.17|207.37|210.17|207.37|210.17|207.37|0
1651630560000|2022-05-04 02:16:00|210.31|207.51|210.31|207.51|210.31|207.51|210.31|207.51|0
1651630570000|2022-05-04 02:16:10|210.24|207.44|210.31|207.51|210.31|207.51|210.24|207.44|0
1651630590000|2022-05-04 02:16:30|210.17|207.37|210.17|207.37|210.17|207.37|210.17|207.37|0
1651630620000|2022-05-04 02:17:00|210.04|207.24|210.17|207.37|210.17|207.37|210.04|207.24|0
1651630630000|2022-05-04 02:17:10|210.04|207.24|210.04|207.24|210.04|207.24|210.04|207.24|0
1651630680000|2022-05-04 02:18:00|209.9|207.1|209.9|207.1|209.9|207.1|209.9|207.1|0
1651630700000|2022-05-04 02:18:20|209.76|206.96|209.76|206.96|209.76|206.96|209.76|206.96|0
1651630710000|2022-05-04 02:18:30|209.9|207.1|209.63|206.83|209.9|207.1|209.63|206.83|0
1651630750000|2022-05-04 02:19:10|209.49|206.69|209.49|206.69|209.49|206.69|209.49|206.69|0
1651630760000|2022-05-04 02:19:20|209.63|206.83|209.63|206.83|209.63|206.83|209.63|206.83|0
1651630770000|2022-05-04 02:19:30|209.7|206.9|209.63|206.83|209.7|206.9|209.63|206.83|0
1651630780000|2022-05-04 02:19:40|209.7|206.9|209.63|206.83|209.76|206.96|209.63|206.83|0
1651630790000|2022-05-04 02:19:50|209.56|206.76|209.49|206.69|209.56|206.76|209.49|206.69|0
1651630800000|2022-05-04 02:20:00|209.76|206.96|209.83|207.03|209.9|207.1|209.76|206.96|0
1651630810000|2022-05-04 02:20:10|209.9|207.1|210.1|207.3|210.1|207.3|209.9|207.1|0
1651630820000|2022-05-04 02:20:20|210.03|207.23|210.17|207.37|210.17|207.37|210.03|207.23|0
1651630830000|2022-05-04 02:20:30|210.03|207.23|210.1|207.3|210.1|207.3|210.03|207.23|0
1651630840000|2022-05-04 02:20:40|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651630850000|2022-05-04 02:20:50|210.17|207.37|210.24|207.44|210.24|207.44|210.17|207.37|0
1651630860000|2022-05-04 02:21:00|210.3|207.5|210.3|207.5|210.3|207.5|210.3|207.5|0
1651630880000|2022-05-04 02:21:20|210.17|207.37|210.03|207.23|210.17|207.37|210.03|207.23|0
1651630890000|2022-05-04 02:21:30|209.9|207.1|210.03|207.23|210.03|207.23|209.9|207.1|0
1651630900000|2022-05-04 02:21:40|210.17|207.37|210.17|207.37|210.17|207.37|210.17|207.37|0
1651630910000|2022-05-04 02:21:50|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651630920000|2022-05-04 02:22:00|210.17|207.37|210.17|207.37|210.17|207.37|210.17|207.37|0
1651630930000|2022-05-04 02:22:10|210.1|207.3|210.03|207.23|210.1|207.3|210.03|207.23|0
1651630950000|2022-05-04 02:22:30|210.17|207.37|210.17|207.37|210.17|207.37|210.17|207.37|0
1651631000000|2022-05-04 02:23:20|210.1|207.3|210.17|207.37|210.17|207.37|210.1|207.3|0
1651631010000|2022-05-04 02:23:30|210.1|207.3|210.03|207.23|210.1|207.3|210.03|207.23|0
1651631030000|2022-05-04 02:23:50|209.97|207.17|210.17|207.37|210.17|207.37|209.97|207.17|0
1651631040000|2022-05-04 02:24:00|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651631050000|2022-05-04 02:24:10|210.17|207.37|210.17|207.37|210.17|207.37|210.17|207.37|0
1651631070000|2022-05-04 02:24:30|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651631080000|2022-05-04 02:24:40|209.96|207.16|210.1|207.3|210.1|207.3|209.96|207.16|0
1651631090000|2022-05-04 02:24:50|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651631100000|2022-05-04 02:25:00|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1651631110000|2022-05-04 02:25:10|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651631120000|2022-05-04 02:25:20|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1651631130000|2022-05-04 02:25:30|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651631160000|2022-05-04 02:26:00|210.16|207.36|210.03|207.23|210.16|207.36|210.03|207.23|0
1651631200000|2022-05-04 02:26:40|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1651631210000|2022-05-04 02:26:50|210.23|207.43|210.3|207.5|210.3|207.5|210.23|207.43|0
1651631220000|2022-05-04 02:27:00|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1651631250000|2022-05-04 02:27:30|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1651631270000|2022-05-04 02:27:50|209.96|207.16|210.03|207.23|210.03|207.23|209.89|207.09|0
1651631290000|2022-05-04 02:28:10|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1651631340000|2022-05-04 02:29:00|209.76|206.96|209.76|206.96|209.76|206.96|209.76|206.96|0
1651631350000|2022-05-04 02:29:10|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1651631360000|2022-05-04 02:29:20|209.69|206.89|209.76|206.96|209.76|206.96|209.69|206.89|0
1651631370000|2022-05-04 02:29:30|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1651631380000|2022-05-04 02:29:40|209.96|207.16|209.89|207.09|209.96|207.16|209.89|207.09|0
1651631390000|2022-05-04 02:29:50|209.96|207.16|210.03|207.23|210.03|207.23|209.96|207.16|0
1651631400000|2022-05-04 02:30:00|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1651631410000|2022-05-04 02:30:10|209.96|207.16|209.96|207.16|209.96|207.16|209.89|207.09|0
1651631420000|2022-05-04 02:30:20|210.03|207.23|210.3|207.5|210.3|207.5|210.02|207.22|0
1651631440000|2022-05-04 02:30:40|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1651631450000|2022-05-04 02:30:50|210.1|207.3|210.02|207.22|210.1|207.3|210.02|207.22|0
1651631460000|2022-05-04 02:31:00|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1651631480000|2022-05-04 02:31:20|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1651631500000|2022-05-04 02:31:40|210.09|207.29|210.29|207.49|210.29|207.49|210.09|207.29|0
1651631510000|2022-05-04 02:31:50|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1651631520000|2022-05-04 02:32:00|210.23|207.43|210.29|207.49|210.29|207.49|210.23|207.43|0
1651631530000|2022-05-04 02:32:10|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1651631540000|2022-05-04 02:32:20|210.29|207.49|210.16|207.36|210.29|207.49|210.16|207.36|0
1651631570000|2022-05-04 02:32:50|210.09|207.29|210.02|207.22|210.09|207.29|210.02|207.22|0
1651631610000|2022-05-04 02:33:30|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1651631630000|2022-05-04 02:33:50|210.29|207.49|210.29|207.49|210.29|207.49|210.29|207.49|0
1651631690000|2022-05-04 02:34:50|211.38|208.58|211.31|208.51|211.38|208.58|211.24|208.44|0
1651631700000|2022-05-04 02:35:00|211.38|208.58|211.79|208.99|211.79|208.99|211.24|208.44|0
1651631710000|2022-05-04 02:35:10|211.51|208.71|211.51|208.71|211.51|208.71|211.51|208.71|0
1651631720000|2022-05-04 02:35:20|211.45|208.65|211.51|208.71|211.51|208.71|211.45|208.65|0
1651631730000|2022-05-04 02:35:30|211.31|208.51|211.24|208.44|211.38|208.58|211.24|208.44|0
1651631740000|2022-05-04 02:35:40|211.31|208.51|211.38|208.58|211.38|208.58|211.31|208.51|0
1651631750000|2022-05-04 02:35:50|211.51|208.71|211.24|208.44|211.51|208.71|211.24|208.44|0
1651631760000|2022-05-04 02:36:00|211.18|208.38|211.18|208.38|211.18|208.38|211.11|208.31|0
1651631770000|2022-05-04 02:36:10|211.1|208.3|211.1|208.3|211.18|208.38|211.1|208.3|0
1651631790000|2022-05-04 02:36:30|210.97|208.17|210.97|208.17|210.97|208.17|210.97|208.17|0
1651631800000|2022-05-04 02:36:40|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1651631810000|2022-05-04 02:36:50|210.7|207.9|210.63|207.83|210.7|207.9|210.63|207.83|0
1651631820000|2022-05-04 02:37:00|210.7|207.9|210.7|207.9|210.7|207.9|210.7|207.9|0
1651631830000|2022-05-04 02:37:10|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1651631850000|2022-05-04 02:37:30|210.63|207.83|210.7|207.9|210.7|207.9|210.63|207.83|0
1651631860000|2022-05-04 02:37:40|210.83|208.03|210.97|208.17|210.97|208.17|210.83|208.03|0
1651631870000|2022-05-04 02:37:50|210.9|208.1|210.83|208.03|210.9|208.1|210.83|208.03|0
1651631880000|2022-05-04 02:38:00|210.7|207.9|210.7|207.9|210.7|207.9|210.7|207.9|0
1651631890000|2022-05-04 02:38:10|210.56|207.76|210.7|207.9|210.7|207.9|210.56|207.76|0
1651631900000|2022-05-04 02:38:20|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1651631910000|2022-05-04 02:38:30|210.7|207.9|210.7|207.9|210.7|207.9|210.56|207.76|0
1651631920000|2022-05-04 02:38:40|210.63|207.83|210.7|207.9|210.7|207.9|210.63|207.83|0
1651631930000|2022-05-04 02:38:50|210.77|207.97|210.83|208.03|210.83|208.03|210.7|207.9|0
1651631940000|2022-05-04 02:39:00|210.7|207.9|210.83|208.03|210.83|208.03|210.7|207.9|0
1651631960000|2022-05-04 02:39:20|210.97|208.17|210.97|208.17|210.97|208.17|210.97|208.17|0
1651631980000|2022-05-04 02:39:40|211.1|208.3|211.1|208.3|211.1|208.3|211.1|208.3|0
1651631990000|2022-05-04 02:39:50|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1651632000000|2022-05-04 02:40:00|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1651632010000|2022-05-04 02:40:10|211.1|208.3|211.1|208.3|211.1|208.3|211.1|208.3|0
1651632020000|2022-05-04 02:40:20|210.97|208.17|210.97|208.17|210.97|208.17|210.97|208.17|0
1651632030000|2022-05-04 02:40:30|210.9|208.1|211.24|208.44|211.24|208.44|210.9|208.1|0
1651632040000|2022-05-04 02:40:40|211.17|208.37|211.37|208.57|211.37|208.57|211.17|208.37|0
1651632050000|2022-05-04 02:40:50|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1651632060000|2022-05-04 02:41:00|211.24|208.44|211.31|208.51|211.31|208.51|211.24|208.44|0
1651632070000|2022-05-04 02:41:10|211.17|208.37|211.24|208.44|211.24|208.44|211.1|208.3|0
1651632080000|2022-05-04 02:41:20|211.37|208.57|211.51|208.71|211.51|208.71|211.37|208.57|0
1651632090000|2022-05-04 02:41:30|211.37|208.57|211.37|208.57|211.44|208.64|211.37|208.57|0
1651632100000|2022-05-04 02:41:40|211.51|208.71|211.92|209.12|211.92|209.12|211.51|208.71|0
1651632130000|2022-05-04 02:42:10|212.19|209.39|212.46|209.66|212.46|209.66|212.19|209.39|0
1651632140000|2022-05-04 02:42:20|212.6|209.8|213.01|210.21|213.01|210.21|212.32|209.52|0
1651632150000|2022-05-04 02:42:30|213.08|210.28|213.01|210.21|213.08|210.28|213.01|210.21|0
1651632160000|2022-05-04 02:42:40|213.14|210.34|212.87|210.07|213.14|210.34|212.87|210.07|0
1651632170000|2022-05-04 02:42:50|212.73|209.93|212.87|210.07|213.01|210.21|212.73|209.93|0
1651632180000|2022-05-04 02:43:00|212.73|209.93|212.87|210.07|212.87|210.07|212.73|209.93|0
1651632190000|2022-05-04 02:43:10|212.94|210.14|212.87|210.07|213.01|210.21|212.87|210.07|0
1651632200000|2022-05-04 02:43:20|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1651632210000|2022-05-04 02:43:30|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1651632220000|2022-05-04 02:43:40|212.73|209.93|212.87|210.07|212.87|210.07|212.73|209.93|0
1651632230000|2022-05-04 02:43:50|212.8|210|212.73|209.93|212.8|210|212.73|209.93|0
1651632250000|2022-05-04 02:44:10|212.6|209.8|212.73|209.93|212.73|209.93|212.6|209.8|0
1651632260000|2022-05-04 02:44:20|212.67|209.87|212.6|209.8|212.67|209.87|212.6|209.8|0
1651632270000|2022-05-04 02:44:30|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1651632280000|2022-05-04 02:44:40|212.6|209.8|212.6|209.8|212.6|209.8|212.6|209.8|0
1651632290000|2022-05-04 02:44:50|212.73|209.93|213|210.2|213|210.2|212.73|209.93|0
1651632310000|2022-05-04 02:45:10|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1651632320000|2022-05-04 02:45:20|212.8|210|212.73|209.93|212.8|210|212.73|209.93|0
1651632350000|2022-05-04 02:45:50|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1651632360000|2022-05-04 02:46:00|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1651632390000|2022-05-04 02:46:30|212.59|209.79|212.73|209.93|212.73|209.93|212.59|209.79|0
1651632400000|2022-05-04 02:46:40|212.66|209.86|212.66|209.86|212.66|209.86|212.66|209.86|0
1651632410000|2022-05-04 02:46:50|212.59|209.79|212.94|210.14|212.94|210.14|212.59|209.79|0
1651632420000|2022-05-04 02:47:00|213|210.2|213.14|210.34|213.14|210.34|213|210.2|0
1651632430000|2022-05-04 02:47:10|213|210.2|213|210.2|213|210.2|213|210.2|0
1651632440000|2022-05-04 02:47:20|213.14|210.34|213.55|210.75|213.55|210.75|213.14|210.34|0
1651632450000|2022-05-04 02:47:30|213.41|210.61|213.28|210.48|213.48|210.68|213.28|210.48|0
1651632460000|2022-05-04 02:47:40|213.21|210.41|213.41|210.61|213.41|210.61|213.21|210.41|0
1651632470000|2022-05-04 02:47:50|213.28|210.48|213.41|210.61|213.41|210.61|213.28|210.48|0
1651632480000|2022-05-04 02:48:00|213.48|210.68|213.55|210.75|213.55|210.75|213.48|210.68|0
1651632490000|2022-05-04 02:48:10|213.62|210.82|213.62|210.82|213.62|210.82|213.55|210.75|0
1651632500000|2022-05-04 02:48:20|213.69|210.89|213.69|210.89|213.69|210.89|213.69|210.89|0
1651632520000|2022-05-04 02:48:40|213.82|211.02|213.69|210.89|213.82|211.02|213.69|210.89|0
1651632530000|2022-05-04 02:48:50|213.62|210.82|213.55|210.75|213.62|210.82|213.55|210.75|0
1651632540000|2022-05-04 02:49:00|213.82|211.02|213.82|211.02|213.82|211.02|213.82|211.02|0
1651632550000|2022-05-04 02:49:10|213.76|210.96|213.69|210.89|213.76|210.96|213.69|210.89|0
1651632560000|2022-05-04 02:49:20|213.82|211.02|213.69|210.89|213.82|211.02|213.69|210.89|0
1651632570000|2022-05-04 02:49:30|213.68|210.88|213.68|210.88|213.68|210.88|213.68|210.88|0
1651632580000|2022-05-04 02:49:40|213.82|211.02|213.82|211.02|213.82|211.02|213.82|211.02|0
1651632590000|2022-05-04 02:49:50|213.89|211.09|213.82|211.02|213.89|211.09|213.82|211.02|0
1651632600000|2022-05-04 02:50:00|213.76|210.96|213.68|210.88|213.82|211.02|213.68|210.88|0
1651632610000|2022-05-04 02:50:10|213.76|210.96|213.96|211.16|213.96|211.16|213.68|210.88|0
1651632620000|2022-05-04 02:50:20|214.1|211.3|214.1|211.3|214.1|211.3|214.1|211.3|0
1651632630000|2022-05-04 02:50:30|214.23|211.43|214.03|211.23|214.23|211.43|214.03|211.23|0
1651632640000|2022-05-04 02:50:40|214.1|211.3|214.03|211.23|214.1|211.3|213.96|211.16|0
1651632650000|2022-05-04 02:50:50|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651632660000|2022-05-04 02:51:00|214.37|211.57|214.23|211.43|214.37|211.57|214.23|211.43|0
1651632690000|2022-05-04 02:51:30|214.37|211.57|214.37|211.57|214.37|211.57|214.37|211.57|0
1651632710000|2022-05-04 02:51:50|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651632730000|2022-05-04 02:52:10|214.37|211.57|214.23|211.43|214.37|211.57|214.23|211.43|0
1651632740000|2022-05-04 02:52:20|213.55|210.75|213.55|210.75|213.55|210.75|213.55|210.75|0
1651632750000|2022-05-04 02:52:30|213.68|210.88|213.82|211.02|213.82|211.02|213.68|210.88|0
1651632760000|2022-05-04 02:52:40|213.68|210.88|213.68|210.88|213.68|210.88|213.68|210.88|0
1651632770000|2022-05-04 02:52:50|213.55|210.75|213.55|210.75|213.55|210.75|213.55|210.75|0
1651632780000|2022-05-04 02:53:00|213.68|210.88|213.82|211.02|213.82|211.02|213.68|210.88|0
1651632790000|2022-05-04 02:53:10|213.96|211.16|213.82|211.02|213.96|211.16|213.82|211.02|0
1651632810000|2022-05-04 02:53:30|213.96|211.16|213.96|211.16|213.96|211.16|213.82|211.02|0
1651632820000|2022-05-04 02:53:40|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1651632830000|2022-05-04 02:53:50|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1651632850000|2022-05-04 02:54:10|214.03|211.23|214.09|211.29|214.09|211.29|214.03|211.23|0
1651632870000|2022-05-04 02:54:30|213.95|211.15|214.09|211.29|214.09|211.29|213.95|211.15|0
1651632910000|2022-05-04 02:55:10|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651632920000|2022-05-04 02:55:20|214.16|211.36|214.09|211.29|214.16|211.36|214.09|211.29|0
1651632940000|2022-05-04 02:55:40|214.03|211.23|213.95|211.15|214.03|211.23|213.95|211.15|0
1651632950000|2022-05-04 02:55:50|214.09|211.29|214.23|211.43|214.23|211.43|214.09|211.29|0
1651632970000|2022-05-04 02:56:10|214.09|211.29|214.09|211.29|214.09|211.29|214.09|211.29|0
1651632980000|2022-05-04 02:56:20|214.02|211.22|214.09|211.29|214.09|211.29|213.95|211.15|0
1651633000000|2022-05-04 02:56:40|214.02|211.22|213.95|211.15|214.02|211.22|213.95|211.15|0
1651633020000|2022-05-04 02:57:00|213.82|211.02|213.95|211.15|213.95|211.15|213.82|211.02|0
1651633030000|2022-05-04 02:57:10|214.02|211.22|213.95|211.15|214.02|211.22|213.95|211.15|0
1651633060000|2022-05-04 02:57:40|214.02|211.22|214.09|211.29|214.09|211.29|214.02|211.22|0
1651633070000|2022-05-04 02:57:50|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651633080000|2022-05-04 02:58:00|214.36|211.56|214.36|211.56|214.36|211.56|214.36|211.56|0
1651633090000|2022-05-04 02:58:10|214.23|211.43|214.23|211.43|214.23|211.43|214.23|211.43|0
1651633100000|2022-05-04 02:58:20|214.3|211.5|214.36|211.56|214.36|211.56|214.23|211.43|0
1651633110000|2022-05-04 02:58:30|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1651633120000|2022-05-04 02:58:40|214.64|211.84|214.64|211.84|214.64|211.84|214.64|211.84|0
1651633140000|2022-05-04 02:59:00|214.5|211.7|214.36|211.56|214.5|211.7|214.36|211.56|0
1651633150000|2022-05-04 02:59:10|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1651633160000|2022-05-04 02:59:20|214.64|211.84|214.64|211.84|214.64|211.84|214.64|211.84|0
1651633180000|2022-05-04 02:59:40|214.77|211.97|214.91|212.11|214.91|212.11|214.77|211.97|0
1651633190000|2022-05-04 02:59:50|215.05|212.25|214.91|212.11|215.05|212.25|214.91|212.11|0
1651633200000|2022-05-04 03:00:00|214.71|211.91|214.77|211.97|214.77|211.97|214.71|211.91|0
1651633210000|2022-05-04 03:00:10|214.64|211.84|214.64|211.84|214.64|211.84|214.64|211.84|0
1651633230000|2022-05-04 03:00:30|214.5|211.7|214.5|211.7|214.5|211.7|214.36|211.56|0
1651633260000|2022-05-04 03:01:00|214.36|211.56|214.22|211.42|214.36|211.56|214.22|211.42|0
1651633270000|2022-05-04 03:01:10|214.09|211.29|214.22|211.42|214.22|211.42|214.09|211.29|0
1651633280000|2022-05-04 03:01:20|214.09|211.29|213.95|211.15|214.09|211.29|213.95|211.15|0
1651633290000|2022-05-04 03:01:30|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1651633300000|2022-05-04 03:01:40|213.68|210.88|213.68|210.88|213.68|210.88|213.68|210.88|0
1651633310000|2022-05-04 03:01:50|213.67|210.87|213.54|210.74|213.67|210.87|213.54|210.74|0
1651633320000|2022-05-04 03:02:00|213.67|210.87|213.81|211.01|213.81|211.01|213.67|210.87|0
1651633340000|2022-05-04 03:02:20|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651633350000|2022-05-04 03:02:30|213.75|210.95|213.67|210.87|213.75|210.95|213.67|210.87|0
1651633370000|2022-05-04 03:02:50|213.75|210.95|213.81|211.01|213.81|211.01|213.75|210.95|0
1651633380000|2022-05-04 03:03:00|213.67|210.87|213.75|210.95|213.75|210.95|213.67|210.87|0
1651633390000|2022-05-04 03:03:10|213.81|211.01|213.75|210.95|213.81|211.01|213.75|210.95|0
1651633400000|2022-05-04 03:03:20|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651633430000|2022-05-04 03:03:50|213.81|211.01|213.67|210.87|213.81|211.01|213.67|210.87|0
1651633450000|2022-05-04 03:04:10|213.61|210.81|213.67|210.87|213.67|210.87|213.61|210.81|0
1651633510000|2022-05-04 03:05:10|213.81|211.01|213.74|210.94|213.81|211.01|213.74|210.94|0
1651633520000|2022-05-04 03:05:20|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1651633530000|2022-05-04 03:05:30|213.74|210.94|213.67|210.87|213.74|210.94|213.67|210.87|0
1651633550000|2022-05-04 03:05:50|213.61|210.81|213.53|210.73|213.61|210.81|213.53|210.73|0
1651633560000|2022-05-04 03:06:00|213.26|210.46|213.26|210.46|213.26|210.46|213.26|210.46|0
1651633570000|2022-05-04 03:06:10|213.2|210.4|213.26|210.46|213.26|210.46|213.2|210.4|0
1651633580000|2022-05-04 03:06:20|213.12|210.32|213.2|210.4|213.26|210.46|213.12|210.32|0
1651633590000|2022-05-04 03:06:30|213.12|210.32|213.19|210.39|213.26|210.46|213.12|210.32|0
1651633600000|2022-05-04 03:06:40|213.26|210.46|213.26|210.46|213.26|210.46|213.26|210.46|0
1651633620000|2022-05-04 03:07:00|213.33|210.53|213.53|210.73|213.53|210.73|213.33|210.53|0
1651633630000|2022-05-04 03:07:10|213.47|210.67|213.53|210.73|213.53|210.73|213.47|210.67|0
1651633650000|2022-05-04 03:07:30|213.67|210.87|213.81|211.01|213.81|211.01|213.67|210.87|0
1651633660000|2022-05-04 03:07:40|213.74|210.94|213.81|211.01|213.81|211.01|213.67|210.87|0
1651633680000|2022-05-04 03:08:00|213.67|210.87|213.67|210.87|213.67|210.87|213.67|210.87|0
1651633690000|2022-05-04 03:08:10|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1651633740000|2022-05-04 03:09:00|213.88|211.08|213.81|211.01|213.94|211.14|213.81|211.01|0
1651633790000|2022-05-04 03:09:50|213.88|211.08|213.88|211.08|213.94|211.14|213.88|211.08|0
1651633800000|2022-05-04 03:10:00|213.94|211.14|213.94|211.14|213.94|211.14|213.94|211.14|0
1651633810000|2022-05-04 03:10:10|214.08|211.28|214.35|211.55|214.35|211.55|214.08|211.28|0
1651633820000|2022-05-04 03:10:20|214.29|211.49|214.35|211.55|214.35|211.55|214.29|211.49|0
1651633830000|2022-05-04 03:10:30|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651633840000|2022-05-04 03:10:40|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651633860000|2022-05-04 03:11:00|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651633880000|2022-05-04 03:11:20|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651633890000|2022-05-04 03:11:30|214.35|211.55|214.35|211.55|214.42|211.62|214.35|211.55|0
1651633920000|2022-05-04 03:12:00|214.49|211.69|214.9|212.1|214.9|212.1|214.49|211.69|0
1651633940000|2022-05-04 03:12:20|214.76|211.96|214.76|211.96|214.76|211.96|214.76|211.96|0
1651633950000|2022-05-04 03:12:30|214.9|212.1|215.04|212.24|215.04|212.24|214.9|212.1|0
1651633960000|2022-05-04 03:12:40|214.9|212.1|214.76|211.96|214.9|212.1|214.76|211.96|0
1651633980000|2022-05-04 03:13:00|214.63|211.83|214.63|211.83|214.63|211.83|214.63|211.83|0
1651633990000|2022-05-04 03:13:10|214.42|211.62|214.49|211.69|214.49|211.69|214.42|211.62|0
1651634030000|2022-05-04 03:13:50|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651634040000|2022-05-04 03:14:00|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651634050000|2022-05-04 03:14:10|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651634060000|2022-05-04 03:14:20|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651634070000|2022-05-04 03:14:30|214.42|211.62|214.49|211.69|214.49|211.69|214.42|211.62|0
1651634080000|2022-05-04 03:14:40|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651634100000|2022-05-04 03:15:00|214.28|211.48|214.21|211.41|214.35|211.55|214.21|211.41|0
1651634120000|2022-05-04 03:15:20|214.15|211.35|214.07|211.27|214.15|211.35|214.07|211.27|0
1651634130000|2022-05-04 03:15:30|214.01|211.21|213.94|211.14|214.01|211.21|213.87|211.07|0
1651634140000|2022-05-04 03:15:40|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651634160000|2022-05-04 03:16:00|213.94|211.14|214.01|211.21|214.01|211.21|213.94|211.14|0
1651634170000|2022-05-04 03:16:10|213.94|211.14|213.94|211.14|213.94|211.14|213.94|211.14|0
1651634180000|2022-05-04 03:16:20|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651634220000|2022-05-04 03:17:00|213.94|211.14|213.94|211.14|213.94|211.14|213.94|211.14|0
1651634240000|2022-05-04 03:17:20|214.01|211.21|214.01|211.21|214.01|211.21|214.01|211.21|0
1651634250000|2022-05-04 03:17:30|213.94|211.14|213.94|211.14|213.94|211.14|213.94|211.14|0
1651634260000|2022-05-04 03:17:40|213.8|211|213.8|211|213.8|211|213.8|211|0
1651634300000|2022-05-04 03:18:20|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1651634310000|2022-05-04 03:18:30|213.8|211|213.87|211.07|213.87|211.07|213.8|211|0
1651634320000|2022-05-04 03:18:40|214.07|211.27|214.14|211.34|214.14|211.34|214.07|211.27|0
1651634330000|2022-05-04 03:18:50|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651634360000|2022-05-04 03:19:20|213.93|211.13|213.93|211.13|213.93|211.13|213.93|211.13|0
1651634400000|2022-05-04 03:20:00|213.8|211|213.8|211|213.8|211|213.8|211|0
1651634410000|2022-05-04 03:20:10|213.66|210.86|213.66|210.86|213.66|210.86|213.66|210.86|0
1651634420000|2022-05-04 03:20:20|213.73|210.93|213.66|210.86|213.73|210.93|213.66|210.86|0
1651634440000|2022-05-04 03:20:40|213.59|210.79|213.59|210.79|213.59|210.79|213.59|210.79|0
1651634450000|2022-05-04 03:20:50|213.66|210.86|213.52|210.72|213.66|210.86|213.52|210.72|0
1651634490000|2022-05-04 03:21:30|213.66|210.86|213.59|210.79|213.66|210.86|213.59|210.79|0
1651634500000|2022-05-04 03:21:40|213.52|210.72|213.52|210.72|213.52|210.72|213.52|210.72|0
1651634520000|2022-05-04 03:22:00|213.38|210.58|213.46|210.66|213.46|210.66|213.38|210.58|0
1651634530000|2022-05-04 03:22:10|213.52|210.72|213.52|210.72|213.52|210.72|213.52|210.72|0
1651634540000|2022-05-04 03:22:20|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651634550000|2022-05-04 03:22:30|213.52|210.72|213.52|210.72|213.52|210.72|213.52|210.72|0
1651634560000|2022-05-04 03:22:40|213.79|210.99|213.66|210.86|213.79|210.99|213.66|210.86|0
1651634570000|2022-05-04 03:22:50|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1651634580000|2022-05-04 03:23:00|213.93|211.13|213.79|210.99|213.93|211.13|213.79|210.99|0
1651634600000|2022-05-04 03:23:20|213.87|211.07|213.79|210.99|213.87|211.07|213.79|210.99|0
1651634630000|2022-05-04 03:23:50|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1651634640000|2022-05-04 03:24:00|213.79|210.99|213.93|211.13|213.93|211.13|213.79|210.99|0
1651634650000|2022-05-04 03:24:10|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1651634660000|2022-05-04 03:24:20|213.93|211.13|213.93|211.13|213.93|211.13|213.79|210.99|0
1651634680000|2022-05-04 03:24:40|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1651634690000|2022-05-04 03:24:50|213.66|210.86|213.66|210.86|213.66|210.86|213.66|210.86|0
1651634700000|2022-05-04 03:25:00|213.52|210.72|213.45|210.65|213.52|210.72|213.45|210.65|0
1651634710000|2022-05-04 03:25:10|213.52|210.72|213.38|210.58|213.52|210.72|213.38|210.58|0
1651634740000|2022-05-04 03:25:40|213.25|210.45|213.24|210.44|213.25|210.45|213.24|210.44|0
1651634760000|2022-05-04 03:26:00|213.18|210.38|213.24|210.44|213.24|210.44|213.18|210.38|0
1651634770000|2022-05-04 03:26:10|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1651634780000|2022-05-04 03:26:20|213.04|210.24|212.97|210.17|213.04|210.24|212.97|210.17|0
1651634800000|2022-05-04 03:26:40|212.91|210.11|213.11|210.31|213.11|210.31|212.91|210.11|0
1651634810000|2022-05-04 03:26:50|213.24|210.44|213.24|210.44|213.38|210.58|213.24|210.44|0
1651634820000|2022-05-04 03:27:00|213.18|210.38|213.24|210.44|213.24|210.44|213.11|210.31|0
1651634830000|2022-05-04 03:27:10|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651634850000|2022-05-04 03:27:30|213.52|210.72|213.52|210.72|213.52|210.72|213.52|210.72|0
1651634870000|2022-05-04 03:27:50|213.45|210.65|213.38|210.58|213.45|210.65|213.38|210.58|0
1651634880000|2022-05-04 03:28:00|213.24|210.44|213.52|210.72|213.52|210.72|213.24|210.44|0
1651634900000|2022-05-04 03:28:20|213.45|210.65|213.52|210.72|213.52|210.72|213.38|210.58|0
1651634910000|2022-05-04 03:28:30|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651634950000|2022-05-04 03:29:10|213.31|210.51|213.24|210.44|213.38|210.58|213.24|210.44|0
1651634960000|2022-05-04 03:29:20|213.11|210.31|213.38|210.58|213.38|210.58|213.11|210.31|0
1651634990000|2022-05-04 03:29:50|213.52|210.72|213.59|210.79|213.59|210.79|213.52|210.72|0
1651635000000|2022-05-04 03:30:00|213.52|210.72|213.65|210.85|213.65|210.85|213.52|210.72|0
1651635020000|2022-05-04 03:30:20|213.72|210.92|213.65|210.85|213.72|210.92|213.65|210.85|0
1651635030000|2022-05-04 03:30:30|213.59|210.79|213.59|210.79|213.59|210.79|213.59|210.79|0
1651635040000|2022-05-04 03:30:40|213.51|210.71|213.59|210.79|213.65|210.85|213.51|210.71|0
1651635050000|2022-05-04 03:30:50|213.51|210.71|213.65|210.85|213.65|210.85|213.51|210.71|0
1651635060000|2022-05-04 03:31:00|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1651635100000|2022-05-04 03:31:40|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1651635110000|2022-05-04 03:31:50|214.06|211.26|214.34|211.54|214.34|211.54|214.06|211.26|0
1651635120000|2022-05-04 03:32:00|214.47|211.67|214.34|211.54|214.47|211.67|214.34|211.54|0
1651635130000|2022-05-04 03:32:10|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1651635140000|2022-05-04 03:32:20|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1651635160000|2022-05-04 03:32:40|214.47|211.67|214.34|211.54|214.47|211.67|214.34|211.54|0
1651635170000|2022-05-04 03:32:50|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1651635180000|2022-05-04 03:33:00|214.54|211.74|214.61|211.81|214.61|211.81|214.54|211.74|0
1651635200000|2022-05-04 03:33:20|214.75|211.95|214.88|212.08|214.88|212.08|214.75|211.95|0
1651635210000|2022-05-04 03:33:30|214.96|212.16|215.43|212.63|215.43|212.63|214.96|212.16|0
1651635230000|2022-05-04 03:33:50|215.51|212.71|215.57|212.77|215.57|212.77|215.51|212.71|0
1651635240000|2022-05-04 03:34:00|215.43|212.63|215.37|212.57|215.43|212.63|215.37|212.57|0
1651635250000|2022-05-04 03:34:10|215.43|212.63|215.3|212.5|215.43|212.63|215.3|212.5|0
1651635260000|2022-05-04 03:34:20|215.43|212.63|215.57|212.77|215.57|212.77|215.43|212.63|0
1651635270000|2022-05-04 03:34:30|215.71|212.91|215.57|212.77|215.71|212.91|215.57|212.77|0
1651635310000|2022-05-04 03:35:10|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1651635320000|2022-05-04 03:35:20|215.57|212.77|215.57|212.77|215.64|212.84|215.57|212.77|0
1651635330000|2022-05-04 03:35:30|215.64|212.84|215.71|212.91|215.71|212.91|215.64|212.84|0
1651635340000|2022-05-04 03:35:40|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1651635350000|2022-05-04 03:35:50|215.43|212.63|215.43|212.63|215.43|212.63|215.43|212.63|0
1651635360000|2022-05-04 03:36:00|215.37|212.57|215.43|212.63|215.43|212.63|215.37|212.57|0
1651635400000|2022-05-04 03:36:40|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1651635410000|2022-05-04 03:36:50|215.43|212.63|215.43|212.63|215.43|212.63|215.43|212.63|0
1651635420000|2022-05-04 03:37:00|215.71|212.91|215.64|212.84|215.71|212.91|215.57|212.77|0
1651635430000|2022-05-04 03:37:10|215.57|212.77|215.43|212.63|215.57|212.77|215.43|212.63|0
1651635460000|2022-05-04 03:37:40|215.5|212.7|215.29|212.49|215.5|212.7|215.29|212.49|0
1651635470000|2022-05-04 03:37:50|215.16|212.36|215.29|212.49|215.29|212.49|215.16|212.36|0
1651635480000|2022-05-04 03:38:00|215.23|212.43|215.29|212.49|215.29|212.49|215.23|212.43|0
1651635510000|2022-05-04 03:38:30|215.43|212.63|215.29|212.49|215.43|212.63|215.29|212.49|0
1651635540000|2022-05-04 03:39:00|215.43|212.63|215.43|212.63|215.43|212.63|215.43|212.63|0
1651635550000|2022-05-04 03:39:10|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1651635560000|2022-05-04 03:39:20|215.7|212.9|215.57|212.77|215.7|212.9|215.57|212.77|0
1651635570000|2022-05-04 03:39:30|215.43|212.63|215.43|212.63|215.43|212.63|215.43|212.63|0
1651635580000|2022-05-04 03:39:40|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1651635590000|2022-05-04 03:39:50|215.43|212.63|215.43|212.63|215.43|212.63|215.43|212.63|0
1651635600000|2022-05-04 03:40:00|215.5|212.7|215.43|212.63|215.5|212.7|215.43|212.63|0
1651635610000|2022-05-04 03:40:10|215.7|212.9|215.7|212.9|215.7|212.9|215.7|212.9|0
1651635620000|2022-05-04 03:40:20|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1651635630000|2022-05-04 03:40:30|216.12|213.32|215.98|213.18|216.12|213.32|215.98|213.18|0
1651635640000|2022-05-04 03:40:40|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1651635650000|2022-05-04 03:40:50|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1651635660000|2022-05-04 03:41:00|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651635670000|2022-05-04 03:41:10|216.05|213.25|215.98|213.18|216.05|213.25|215.98|213.18|0
1651635700000|2022-05-04 03:41:40|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651635710000|2022-05-04 03:41:50|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1651635720000|2022-05-04 03:42:00|216.39|213.59|216.25|213.45|216.39|213.59|216.25|213.45|0
1651635730000|2022-05-04 03:42:10|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1651635740000|2022-05-04 03:42:20|216.39|213.59|216.25|213.45|216.39|213.59|216.25|213.45|0
1651635750000|2022-05-04 03:42:30|216.39|213.59|216.33|213.53|216.39|213.59|216.25|213.45|0
1651635760000|2022-05-04 03:42:40|216.39|213.59|216.12|213.32|216.39|213.59|216.12|213.32|0
1651635770000|2022-05-04 03:42:50|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1651635790000|2022-05-04 03:43:10|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1651635800000|2022-05-04 03:43:20|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651635810000|2022-05-04 03:43:30|216.19|213.39|216.11|213.31|216.19|213.39|216.11|213.31|0
1651635820000|2022-05-04 03:43:40|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1651635830000|2022-05-04 03:43:50|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1651635840000|2022-05-04 03:44:00|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1651635850000|2022-05-04 03:44:10|216.05|213.25|215.98|213.18|216.05|213.25|215.98|213.18|0
1651635860000|2022-05-04 03:44:20|216.05|213.25|216.11|213.31|216.11|213.31|216.05|213.25|0
1651635870000|2022-05-04 03:44:30|215.98|213.18|215.84|213.04|215.98|213.18|215.84|213.04|0
1651635890000|2022-05-04 03:44:50|215.7|212.9|215.7|212.9|215.7|212.9|215.7|212.9|0
1651635900000|2022-05-04 03:45:00|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1651635910000|2022-05-04 03:45:10|215.77|212.97|215.56|212.76|215.77|212.97|215.56|212.76|0
1651635920000|2022-05-04 03:45:20|215.7|212.9|215.56|212.76|215.7|212.9|215.56|212.76|0
1651635930000|2022-05-04 03:45:30|215.63|212.83|215.7|212.9|215.7|212.9|215.63|212.83|0
1651635940000|2022-05-04 03:45:40|215.56|212.76|215.56|212.76|215.56|212.76|215.56|212.76|0
1651635960000|2022-05-04 03:46:00|215.42|212.62|215.29|212.49|215.42|212.62|215.29|212.49|0
1651635980000|2022-05-04 03:46:20|215.42|212.62|215.29|212.49|215.42|212.62|215.29|212.49|0
1651635990000|2022-05-04 03:46:30|215.42|212.62|215.36|212.56|215.42|212.62|215.36|212.56|0
1651636000000|2022-05-04 03:46:40|215.29|212.49|215.42|212.62|215.42|212.62|215.29|212.49|0
1651636010000|2022-05-04 03:46:50|215.36|212.56|215.56|212.76|215.56|212.76|215.36|212.56|0
1651636050000|2022-05-04 03:47:30|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1651636080000|2022-05-04 03:48:00|215.7|212.9|215.7|212.9|215.7|212.9|215.7|212.9|0
1651636090000|2022-05-04 03:48:10|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1651636110000|2022-05-04 03:48:30|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651636130000|2022-05-04 03:48:50|215.97|213.17|215.83|213.03|215.97|213.17|215.83|213.03|0
1651636140000|2022-05-04 03:49:00|215.91|213.11|215.91|213.11|215.91|213.11|215.91|213.11|0
1651636150000|2022-05-04 03:49:10|215.83|213.03|215.97|213.17|215.97|213.17|215.83|213.03|0
1651636170000|2022-05-04 03:49:30|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651636190000|2022-05-04 03:49:50|215.91|213.11|215.83|213.03|215.97|213.17|215.83|213.03|0
1651636200000|2022-05-04 03:50:00|215.77|212.97|215.83|213.03|215.83|213.03|215.77|212.97|0
1651636210000|2022-05-04 03:50:10|215.7|212.9|215.56|212.76|215.7|212.9|215.56|212.76|0
1651636220000|2022-05-04 03:50:20|215.7|212.9|215.56|212.76|215.7|212.9|215.56|212.76|0
1651636230000|2022-05-04 03:50:30|215.7|212.9|215.63|212.83|215.7|212.9|215.63|212.83|0
1651636240000|2022-05-04 03:50:40|215.7|212.9|215.7|212.9|215.7|212.9|215.56|212.76|0
1651636250000|2022-05-04 03:50:50|215.56|212.76|215.56|212.76|215.56|212.76|215.56|212.76|0
1651636260000|2022-05-04 03:51:00|215.63|212.83|215.56|212.76|215.7|212.9|215.56|212.76|0
1651636300000|2022-05-04 03:51:40|215.63|212.83|215.56|212.76|215.63|212.83|215.56|212.76|0
1651636320000|2022-05-04 03:52:00|215.63|212.83|215.69|212.89|215.69|212.89|215.63|212.83|0
1651636330000|2022-05-04 03:52:10|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651636340000|2022-05-04 03:52:20|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1651636350000|2022-05-04 03:52:30|215.69|212.89|215.83|213.03|215.83|213.03|215.69|212.89|0
1651636400000|2022-05-04 03:53:20|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651636420000|2022-05-04 03:53:40|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1651636430000|2022-05-04 03:53:50|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1651636440000|2022-05-04 03:54:00|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651636450000|2022-05-04 03:54:10|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1651636460000|2022-05-04 03:54:20|215.42|212.62|215.42|212.62|215.42|212.62|215.42|212.62|0
1651636480000|2022-05-04 03:54:40|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651636490000|2022-05-04 03:54:50|215.42|212.62|215.42|212.62|215.42|212.62|215.42|212.62|0
1651636530000|2022-05-04 03:55:30|215.35|212.55|215.42|212.62|215.42|212.62|215.35|212.55|0
1651636540000|2022-05-04 03:55:40|215.35|212.55|215.42|212.62|215.42|212.62|215.28|212.48|0
1651636580000|2022-05-04 03:56:20|215.55|212.75|215.69|212.89|215.69|212.89|215.55|212.75|0
1651636590000|2022-05-04 03:56:30|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651636600000|2022-05-04 03:56:40|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1651636610000|2022-05-04 03:56:50|215.69|212.89|215.55|212.75|215.69|212.89|215.55|212.75|0
1651636630000|2022-05-04 03:57:10|215.41|212.61|215.41|212.61|215.55|212.75|215.41|212.61|0
1651636670000|2022-05-04 03:57:50|215.35|212.55|215.41|212.61|215.41|212.61|215.35|212.55|0
1651636700000|2022-05-04 03:58:20|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651636710000|2022-05-04 03:58:30|215.41|212.61|215.41|212.61|215.41|212.61|215.41|212.61|0
1651636750000|2022-05-04 03:59:10|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1651636760000|2022-05-04 03:59:20|215.35|212.55|215.28|212.48|215.35|212.55|215.28|212.48|0
1651636770000|2022-05-04 03:59:30|215.21|212.41|215.28|212.48|215.28|212.48|215.21|212.41|0
1651636780000|2022-05-04 03:59:40|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651636790000|2022-05-04 03:59:50|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1651636800000|2022-05-04 04:00:00|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1651636810000|2022-05-04 04:00:10|215.87|213.07|215.87|213.07|215.87|213.07|215.87|213.07|0
1651636830000|2022-05-04 04:00:30|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1651636840000|2022-05-04 04:00:40|215.87|213.07|215.6|212.8|215.87|213.07|215.6|212.8|0
1651636850000|2022-05-04 04:00:50|215.46|212.66|214.64|211.84|215.46|212.66|214.64|211.84|0
1651636860000|2022-05-04 04:01:00|214.5|211.7|214.77|211.97|214.77|211.97|214.5|211.7|0
1651636870000|2022-05-04 04:01:10|215.05|212.25|214.91|212.11|215.05|212.25|214.91|212.11|0
1651636880000|2022-05-04 04:01:20|215.12|212.32|215.05|212.25|215.12|212.32|215.05|212.25|0
1651636890000|2022-05-04 04:01:30|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651636900000|2022-05-04 04:01:40|215.05|212.25|214.98|212.18|215.05|212.25|214.98|212.18|0
1651636910000|2022-05-04 04:01:50|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1651636920000|2022-05-04 04:02:00|215.05|212.25|215.05|212.25|215.05|212.25|215.05|212.25|0
1651636940000|2022-05-04 04:02:20|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651636950000|2022-05-04 04:02:30|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651636960000|2022-05-04 04:02:40|215.05|212.25|215.05|212.25|215.05|212.25|215.05|212.25|0
1651636970000|2022-05-04 04:02:50|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651636980000|2022-05-04 04:03:00|215.05|212.25|215.18|212.38|215.18|212.38|215.05|212.25|0
1651637000000|2022-05-04 04:03:20|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651637020000|2022-05-04 04:03:40|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651637040000|2022-05-04 04:04:00|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651637050000|2022-05-04 04:04:10|215.18|212.38|214.91|212.11|215.18|212.38|214.91|212.11|0
1651637060000|2022-05-04 04:04:20|215.05|212.25|215.05|212.25|215.05|212.25|215.05|212.25|0
1651637070000|2022-05-04 04:04:30|215.12|212.32|215.05|212.25|215.18|212.38|215.05|212.25|0
1651637090000|2022-05-04 04:04:50|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651637110000|2022-05-04 04:05:10|215.04|212.24|215.04|212.24|215.04|212.24|215.04|212.24|0
1651637130000|2022-05-04 04:05:30|215.12|212.32|215.18|212.38|215.18|212.38|215.12|212.32|0
1651637140000|2022-05-04 04:05:40|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651637150000|2022-05-04 04:05:50|215.18|212.38|215.25|212.45|215.25|212.45|215.18|212.38|0
1651637160000|2022-05-04 04:06:00|215.18|212.38|215.04|212.24|215.18|212.38|215.04|212.24|0
1651637170000|2022-05-04 04:06:10|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651637190000|2022-05-04 04:06:30|215.04|212.24|215.04|212.24|215.04|212.24|215.04|212.24|0
1651637200000|2022-05-04 04:06:40|215.18|212.38|215.25|212.45|215.25|212.45|215.18|212.38|0
1651637210000|2022-05-04 04:06:50|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651637220000|2022-05-04 04:07:00|215.25|212.45|215.32|212.52|215.32|212.52|215.25|212.45|0
1651637260000|2022-05-04 04:07:40|215.45|212.65|215.39|212.59|215.45|212.65|215.39|212.59|0
1651637270000|2022-05-04 04:07:50|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651637290000|2022-05-04 04:08:10|215.39|212.59|215.32|212.52|215.39|212.59|215.32|212.52|0
1651637300000|2022-05-04 04:08:20|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1651637320000|2022-05-04 04:08:40|215.25|212.45|215.18|212.38|215.25|212.45|215.18|212.38|0
1651637330000|2022-05-04 04:08:50|215.32|212.52|215.39|212.59|215.39|212.59|215.32|212.52|0
1651637340000|2022-05-04 04:09:00|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651637400000|2022-05-04 04:10:00|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1651637410000|2022-05-04 04:10:10|215.32|212.52|215.32|212.52|215.32|212.52|215.32|212.52|0
1651637420000|2022-05-04 04:10:20|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651637430000|2022-05-04 04:10:30|215.59|212.79|215.45|212.65|215.59|212.79|215.45|212.65|0
1651637440000|2022-05-04 04:10:40|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651637460000|2022-05-04 04:11:00|215.66|212.86|215.59|212.79|215.66|212.86|215.59|212.79|0
1651637470000|2022-05-04 04:11:10|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1651637480000|2022-05-04 04:11:20|215.59|212.79|215.52|212.72|215.59|212.79|215.52|212.72|0
1651637490000|2022-05-04 04:11:30|215.59|212.79|215.52|212.72|215.59|212.79|215.52|212.72|0
1651637500000|2022-05-04 04:11:40|215.45|212.65|215.45|212.65|215.45|212.65|215.45|212.65|0
1651637550000|2022-05-04 04:12:30|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1651637560000|2022-05-04 04:12:40|215.59|212.79|215.45|212.65|215.59|212.79|215.45|212.65|0
1651637580000|2022-05-04 04:13:00|215.52|212.72|215.45|212.65|215.52|212.72|215.45|212.65|0
1651637590000|2022-05-04 04:13:10|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1651637630000|2022-05-04 04:13:50|215.04|212.24|214.97|212.17|215.04|212.24|214.97|212.17|0
1651637640000|2022-05-04 04:14:00|214.9|212.1|214.9|212.1|214.9|212.1|214.9|212.1|0
1651637650000|2022-05-04 04:14:10|214.76|211.96|215.11|212.31|215.11|212.31|214.76|211.96|0
1651637660000|2022-05-04 04:14:20|215.04|212.24|214.9|212.1|215.17|212.37|214.9|212.1|0
1651637670000|2022-05-04 04:14:30|214.63|211.83|214.63|211.83|214.63|211.83|214.63|211.83|0
1651637680000|2022-05-04 04:14:40|214.49|211.69|214.35|211.55|214.49|211.69|214.35|211.55|0
1651637690000|2022-05-04 04:14:50|214.49|211.69|214.9|212.1|214.9|212.1|214.49|211.69|0
1651637700000|2022-05-04 04:15:00|214.83|212.03|214.9|212.1|214.9|212.1|214.76|211.96|0
1651637730000|2022-05-04 04:15:30|214.83|212.03|214.76|211.96|214.83|212.03|214.76|211.96|0
1651637760000|2022-05-04 04:16:00|214.9|212.1|214.9|212.1|214.9|212.1|214.9|212.1|0
1651637820000|2022-05-04 04:17:00|214.76|211.96|214.76|211.96|214.76|211.96|214.76|211.96|0
1651637840000|2022-05-04 04:17:20|214.7|211.9|214.56|211.76|214.7|211.9|214.56|211.76|0
1651637850000|2022-05-04 04:17:30|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651637870000|2022-05-04 04:17:50|214.42|211.62|214.35|211.55|214.42|211.62|214.35|211.55|0
1651637890000|2022-05-04 04:18:10|214.15|211.35|214.15|211.35|214.15|211.35|214.15|211.35|0
1651637900000|2022-05-04 04:18:20|213.94|211.14|214.21|211.41|214.21|211.41|213.94|211.14|0
1651637920000|2022-05-04 04:18:40|214.35|211.55|214.28|211.48|214.35|211.55|214.28|211.48|0
1651637930000|2022-05-04 04:18:50|214.21|211.41|214.35|211.55|214.35|211.55|214.21|211.41|0
1651637960000|2022-05-04 04:19:20|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651637990000|2022-05-04 04:19:50|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651638010000|2022-05-04 04:20:10|213.94|211.14|214.01|211.21|214.01|211.21|213.94|211.14|0
1651638020000|2022-05-04 04:20:20|214.07|211.27|214.01|211.21|214.07|211.27|214.01|211.21|0
1651638030000|2022-05-04 04:20:30|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1651638050000|2022-05-04 04:20:50|214.21|211.41|214.07|211.27|214.21|211.41|214.07|211.27|0
1651638070000|2022-05-04 04:21:10|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651638140000|2022-05-04 04:22:20|214.35|211.55|214.21|211.41|214.35|211.55|214.21|211.41|0
1651638160000|2022-05-04 04:22:40|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1651638190000|2022-05-04 04:23:10|214.48|211.68|214.21|211.41|214.48|211.68|214.21|211.41|0
1651638240000|2022-05-04 04:24:00|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651638250000|2022-05-04 04:24:10|214.21|211.41|214.34|211.54|214.34|211.54|214.21|211.41|0
1651638370000|2022-05-04 04:26:10|214.48|211.68|214.48|211.68|214.48|211.68|214.48|211.68|0
1651638420000|2022-05-04 04:27:00|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651638430000|2022-05-04 04:27:10|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1651638450000|2022-05-04 04:27:30|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1651638460000|2022-05-04 04:27:40|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1651638480000|2022-05-04 04:28:00|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651638500000|2022-05-04 04:28:20|214.34|211.54|214.48|211.68|214.48|211.68|214.34|211.54|0
1651638560000|2022-05-04 04:29:20|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1651638570000|2022-05-04 04:29:30|214.48|211.68|214.48|211.68|214.48|211.68|214.48|211.68|0
1651638600000|2022-05-04 04:30:00|214.34|211.54|214.48|211.68|214.48|211.68|214.34|211.54|0
1651638610000|2022-05-04 04:30:10|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1651638630000|2022-05-04 04:30:30|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1651638670000|2022-05-04 04:31:10|213.93|211.13|213.66|210.86|213.93|211.13|213.66|210.86|0
1651638680000|2022-05-04 04:31:20|213.59|210.79|213.38|210.58|213.59|210.79|213.38|210.58|0
1651638690000|2022-05-04 04:31:30|213.52|210.72|213.52|210.72|213.52|210.72|213.52|210.72|0
1651638700000|2022-05-04 04:31:40|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651638710000|2022-05-04 04:31:50|213.52|210.72|213.52|210.72|213.52|210.72|213.52|210.72|0
1651638720000|2022-05-04 04:32:00|213.65|210.85|213.65|210.85|213.65|210.85|213.65|210.85|0
1651638760000|2022-05-04 04:32:40|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1651638780000|2022-05-04 04:33:00|213.65|210.85|213.65|210.85|213.65|210.85|213.65|210.85|0
1651638800000|2022-05-04 04:33:20|213.79|210.99|213.11|210.31|213.79|210.99|213.11|210.31|0
1651638810000|2022-05-04 04:33:30|213.18|210.38|213.04|210.24|213.18|210.38|212.97|210.17|0
1651638820000|2022-05-04 04:33:40|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1651638830000|2022-05-04 04:33:50|213.31|210.51|213.24|210.44|213.38|210.58|213.24|210.44|0
1651638840000|2022-05-04 04:34:00|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1651638850000|2022-05-04 04:34:10|212.7|209.9|212.7|209.9|212.7|209.9|212.7|209.9|0
1651638860000|2022-05-04 04:34:20|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1651638880000|2022-05-04 04:34:40|212.77|209.97|212.83|210.03|212.83|210.03|212.7|209.9|0
1651638890000|2022-05-04 04:34:50|213.11|210.31|213.11|210.31|213.11|210.31|212.97|210.17|0
1651638900000|2022-05-04 04:35:00|213.04|210.24|212.97|210.17|213.04|210.24|212.97|210.17|0
1651638910000|2022-05-04 04:35:10|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1651638920000|2022-05-04 04:35:20|213.24|210.44|213.04|210.24|213.24|210.44|213.04|210.24|0
1651638930000|2022-05-04 04:35:30|213.11|210.31|213.24|210.44|213.24|210.44|213.11|210.31|0
1651638940000|2022-05-04 04:35:40|213.11|210.31|213.18|210.38|213.18|210.38|213.11|210.31|0
1651638950000|2022-05-04 04:35:50|213.11|210.31|213.24|210.44|213.24|210.44|213.11|210.31|0
1651638990000|2022-05-04 04:36:30|213.38|210.58|213.31|210.51|213.38|210.58|213.31|210.51|0
1651639000000|2022-05-04 04:36:40|213.38|210.58|213.24|210.44|213.38|210.58|213.24|210.44|0
1651639010000|2022-05-04 04:36:50|213.18|210.38|213.38|210.58|213.38|210.58|213.18|210.38|0
1651639020000|2022-05-04 04:37:00|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1651639120000|2022-05-04 04:38:40|213.1|210.3|213.1|210.3|213.1|210.3|213.1|210.3|0
1651639130000|2022-05-04 04:38:50|212.97|210.17|212.97|210.17|212.97|210.17|212.97|210.17|0
1651639150000|2022-05-04 04:39:10|212.9|210.1|212.9|210.1|212.9|210.1|212.9|210.1|0
1651639160000|2022-05-04 04:39:20|212.97|210.17|213.1|210.3|213.1|210.3|212.97|210.17|0
1651639170000|2022-05-04 04:39:30|212.97|210.17|212.83|210.03|212.97|210.17|212.83|210.03|0
1651639190000|2022-05-04 04:39:50|212.69|209.89|212.76|209.96|212.76|209.96|212.69|209.89|0
1651639200000|2022-05-04 04:40:00|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1651639220000|2022-05-04 04:40:20|212.97|210.17|212.97|210.17|212.97|210.17|212.97|210.17|0
1651639250000|2022-05-04 04:40:50|213.1|210.3|213.1|210.3|213.1|210.3|213.1|210.3|0
1651639270000|2022-05-04 04:41:10|213.17|210.37|213.1|210.3|213.17|210.37|213.1|210.3|0
1651639300000|2022-05-04 04:41:40|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1651639320000|2022-05-04 04:42:00|213.17|210.37|213.1|210.3|213.17|210.37|213.1|210.3|0
1651639410000|2022-05-04 04:43:30|213.31|210.51|213.24|210.44|213.31|210.51|213.24|210.44|0
1651639450000|2022-05-04 04:44:10|213.17|210.37|213.24|210.44|213.24|210.44|213.17|210.37|0
1651639460000|2022-05-04 04:44:20|213.37|210.57|213.37|210.57|213.37|210.57|213.37|210.57|0
1651639520000|2022-05-04 04:45:20|213.51|210.71|213.51|210.71|213.51|210.71|213.51|210.71|0
1651639530000|2022-05-04 04:45:30|213.44|210.64|213.51|210.71|213.51|210.71|213.44|210.64|0
1651639540000|2022-05-04 04:45:40|213.58|210.78|213.51|210.71|213.58|210.78|213.51|210.71|0
1651639600000|2022-05-04 04:46:40|213.64|210.84|213.64|210.84|213.64|210.84|213.64|210.84|0
1651639630000|2022-05-04 04:47:10|213.58|210.78|213.58|210.78|213.58|210.78|213.58|210.78|0
1651639640000|2022-05-04 04:47:20|213.64|210.84|213.64|210.84|213.64|210.84|213.64|210.84|0
1651639680000|2022-05-04 04:48:00|213.71|210.91|213.71|210.91|213.71|210.91|213.71|210.91|0
1651639690000|2022-05-04 04:48:10|213.64|210.84|213.64|210.84|213.64|210.84|213.64|210.84|0
1651639700000|2022-05-04 04:48:20|213.78|210.98|213.78|210.98|213.78|210.98|213.78|210.98|0
1651639720000|2022-05-04 04:48:40|213.64|210.84|213.64|210.84|213.64|210.84|213.64|210.84|0
1651639730000|2022-05-04 04:48:50|213.71|210.91|213.71|210.91|213.71|210.91|213.71|210.91|0
1651639740000|2022-05-04 04:49:00|213.64|210.84|213.64|210.84|213.64|210.84|213.64|210.84|0
1651639850000|2022-05-04 04:50:50|213.78|210.98|213.85|211.05|213.85|211.05|213.78|210.98|0
1651639860000|2022-05-04 04:51:00|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1651639880000|2022-05-04 04:51:20|213.98|211.18|213.98|211.18|214.05|211.25|213.98|211.18|0
1651639890000|2022-05-04 04:51:30|214.05|211.25|213.98|211.18|214.05|211.25|213.98|211.18|0
1651639900000|2022-05-04 04:51:40|214.05|211.25|214.05|211.25|214.05|211.25|214.05|211.25|0
1651639940000|2022-05-04 04:52:20|214.18|211.38|214.32|211.52|214.32|211.52|214.18|211.38|0
1651639950000|2022-05-04 04:52:30|214.18|211.38|214.18|211.38|214.18|211.38|214.18|211.38|0
1651639980000|2022-05-04 04:53:00|214.32|211.52|214.32|211.52|214.32|211.52|214.32|211.52|0
1651640020000|2022-05-04 04:53:40|214.46|211.66|214.59|211.79|214.59|211.79|214.46|211.66|0
1651640030000|2022-05-04 04:53:50|214.67|211.87|214.59|211.79|214.67|211.87|214.59|211.79|0
1651640060000|2022-05-04 04:54:20|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1651640070000|2022-05-04 04:54:30|214.73|211.93|214.59|211.79|214.73|211.93|214.59|211.79|0
1651640100000|2022-05-04 04:55:00|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1651640150000|2022-05-04 04:55:50|214.59|211.79|214.59|211.79|214.59|211.79|214.59|211.79|0
1651640200000|2022-05-04 04:56:40|214.73|211.93|214.59|211.79|214.73|211.93|214.59|211.79|0
1651640210000|2022-05-04 04:56:50|214.73|211.93|214.59|211.79|214.73|211.93|214.59|211.79|0
1651640240000|2022-05-04 04:57:20|214.73|211.93|214.73|211.93|214.73|211.93|214.66|211.86|0
1651640270000|2022-05-04 04:57:50|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651640280000|2022-05-04 04:58:00|215|212.2|215|212.2|215|212.2|215|212.2|0
1651640290000|2022-05-04 04:58:10|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651640320000|2022-05-04 04:58:40|215|212.2|215|212.2|215|212.2|215|212.2|0
1651640370000|2022-05-04 04:59:30|215.14|212.34|215.41|212.61|215.41|212.61|215|212.2|0
1651640380000|2022-05-04 04:59:40|215.14|212.34|215.14|212.34|215.14|212.34|215.07|212.27|0
1651640400000|2022-05-04 05:00:00|215.27|212.47|215.14|212.34|215.27|212.47|215.14|212.34|0
1651640410000|2022-05-04 05:00:10|215.07|212.27|215.14|212.34|215.14|212.34|215.07|212.27|0
1651640460000|2022-05-04 05:01:00|215.27|212.47|215.41|212.61|215.41|212.61|215.27|212.47|0
1651640470000|2022-05-04 05:01:10|215.55|212.75|215.55|212.75|215.55|212.75|215.55|212.75|0
1651640480000|2022-05-04 05:01:20|215.48|212.68|215.41|212.61|215.48|212.68|215.41|212.61|0
1651640490000|2022-05-04 05:01:30|215.34|212.54|215.27|212.47|215.34|212.54|215.27|212.47|0
1651640500000|2022-05-04 05:01:40|215.14|212.34|215|212.2|215.14|212.34|215|212.2|0
1651640540000|2022-05-04 05:02:20|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1651640550000|2022-05-04 05:02:30|215|212.2|215|212.2|215|212.2|214.93|212.13|0
1651640560000|2022-05-04 05:02:40|214.93|212.13|214.86|212.06|214.93|212.13|214.86|212.06|0
1651640570000|2022-05-04 05:02:50|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1651640580000|2022-05-04 05:03:00|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1651640590000|2022-05-04 05:03:10|214.59|211.79|214.59|211.79|214.59|211.79|214.59|211.79|0
1651640610000|2022-05-04 05:03:30|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1651640620000|2022-05-04 05:03:40|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651640630000|2022-05-04 05:03:50|214.93|212.13|215.07|212.27|215.07|212.27|214.93|212.13|0
1651640640000|2022-05-04 05:04:00|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1651640650000|2022-05-04 05:04:10|215.27|212.47|215.41|212.61|215.55|212.75|215.27|212.47|0
1651640660000|2022-05-04 05:04:20|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1651640670000|2022-05-04 05:04:30|215.13|212.33|215.13|212.33|215.27|212.47|215.13|212.33|0
1651640690000|2022-05-04 05:04:50|215|212.2|214.93|212.13|215|212.2|214.93|212.13|0
1651640700000|2022-05-04 05:05:00|214.86|212.06|215|212.2|215|212.2|214.86|212.06|0
1651640710000|2022-05-04 05:05:10|214.86|212.06|214.86|212.06|215|212.2|214.86|212.06|0
1651640720000|2022-05-04 05:05:20|214.93|212.13|215|212.2|215|212.2|214.93|212.13|0
1651640740000|2022-05-04 05:05:40|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1651640760000|2022-05-04 05:06:00|215|212.2|215|212.2|215|212.2|215|212.2|0
1651640770000|2022-05-04 05:06:10|214.99|212.19|215.07|212.27|215.13|212.33|214.99|212.19|0
1651640780000|2022-05-04 05:06:20|214.99|212.19|214.99|212.19|214.99|212.19|214.99|212.19|0
1651640810000|2022-05-04 05:06:50|214.86|212.06|214.58|211.78|214.86|212.06|214.58|211.78|0
1651640850000|2022-05-04 05:07:30|214.31|211.51|214.04|211.24|214.31|211.51|214.04|211.24|0
1651640860000|2022-05-04 05:07:40|213.9|211.1|213.63|210.83|213.9|211.1|213.63|210.83|0
1651640870000|2022-05-04 05:07:50|213.76|210.96|213.63|210.83|213.76|210.96|213.63|210.83|0
1651640890000|2022-05-04 05:08:10|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1651640900000|2022-05-04 05:08:20|213.49|210.69|213.49|210.69|213.49|210.69|213.49|210.69|0
1651640920000|2022-05-04 05:08:40|213.42|210.62|213.35|210.55|213.42|210.62|213.35|210.55|0
1651640930000|2022-05-04 05:08:50|213.49|210.69|213.49|210.69|213.49|210.69|213.49|210.69|0
1651640980000|2022-05-04 05:09:40|213.62|210.82|213.49|210.69|213.62|210.82|213.49|210.69|0
1651640990000|2022-05-04 05:09:50|213.56|210.76|213.49|210.69|213.56|210.76|213.49|210.69|0
1651641010000|2022-05-04 05:10:10|213.62|210.82|213.56|210.76|213.62|210.82|213.56|210.76|0
1651641020000|2022-05-04 05:10:20|213.62|210.82|213.9|211.1|213.9|211.1|213.62|210.82|0
1651641050000|2022-05-04 05:10:50|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1651641060000|2022-05-04 05:11:00|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1651641070000|2022-05-04 05:11:10|214.17|211.37|213.9|211.1|214.17|211.37|213.9|211.1|0
1651641080000|2022-05-04 05:11:20|213.76|210.96|213.69|210.89|213.76|210.96|213.69|210.89|0
1651641090000|2022-05-04 05:11:30|213.76|210.96|213.76|210.96|213.76|210.96|213.76|210.96|0
1651641110000|2022-05-04 05:11:50|213.62|210.82|213.62|210.82|213.62|210.82|213.62|210.82|0
1651641120000|2022-05-04 05:12:00|213.76|210.96|213.69|210.89|213.76|210.96|213.69|210.89|0
1651641130000|2022-05-04 05:12:10|213.76|210.96|213.49|210.69|213.76|210.96|213.49|210.69|0
1651641140000|2022-05-04 05:12:20|213.35|210.55|213.35|210.55|213.35|210.55|213.35|210.55|0
1651641150000|2022-05-04 05:12:30|213.21|210.41|213.08|210.28|213.21|210.41|213.08|210.28|0
1651641160000|2022-05-04 05:12:40|212.94|210.14|212.8|210|212.94|210.14|212.8|210|0
1651641170000|2022-05-04 05:12:50|212.94|210.14|213.08|210.28|213.08|210.28|212.94|210.14|0
1651641190000|2022-05-04 05:13:10|212.94|210.14|212.94|210.14|212.94|210.14|212.87|210.07|0
1651641200000|2022-05-04 05:13:20|213.07|210.27|213.07|210.27|213.07|210.27|213.07|210.27|0
1651641210000|2022-05-04 05:13:30|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1651641220000|2022-05-04 05:13:40|213.35|210.55|213.35|210.55|213.35|210.55|213.35|210.55|0
1651641250000|2022-05-04 05:14:10|213.48|210.68|213.48|210.68|213.48|210.68|213.48|210.68|0
1651641260000|2022-05-04 05:14:20|213.35|210.55|213.48|210.68|213.48|210.68|213.35|210.55|0
1651641270000|2022-05-04 05:14:30|213.62|210.82|213.89|211.09|213.89|211.09|213.62|210.82|0
1651641280000|2022-05-04 05:14:40|213.76|210.96|213.76|210.96|213.76|210.96|213.76|210.96|0
1651641290000|2022-05-04 05:14:50|213.69|210.89|213.89|211.09|213.89|211.09|213.69|210.89|0
1651641300000|2022-05-04 05:15:00|213.83|211.03|213.89|211.09|213.89|211.09|213.83|211.03|0
1651641310000|2022-05-04 05:15:10|213.76|210.96|213.62|210.82|213.76|210.96|213.62|210.82|0
1651641320000|2022-05-04 05:15:20|213.76|210.96|213.76|210.96|213.76|210.96|213.76|210.96|0
1651641330000|2022-05-04 05:15:30|213.89|211.09|214.17|211.37|214.17|211.37|213.89|211.09|0
1651641340000|2022-05-04 05:15:40|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1651641350000|2022-05-04 05:15:50|214.17|211.37|214.17|211.37|214.17|211.37|214.03|211.23|0
1651641360000|2022-05-04 05:16:00|214.3|211.5|214.24|211.44|214.3|211.5|214.17|211.37|0
1651641370000|2022-05-04 05:16:10|214.1|211.3|214.03|211.23|214.17|211.37|214.03|211.23|0
1651641380000|2022-05-04 05:16:20|214.16|211.36|214.16|211.36|214.16|211.36|214.16|211.36|0
1651641390000|2022-05-04 05:16:30|214.1|211.3|214.03|211.23|214.1|211.3|214.03|211.23|0
1651641400000|2022-05-04 05:16:40|214.16|211.36|214.44|211.64|214.44|211.64|214.16|211.36|0
1651641410000|2022-05-04 05:16:50|214.37|211.57|214.44|211.64|214.44|211.64|214.37|211.57|0
1651641420000|2022-05-04 05:17:00|214.51|211.71|214.57|211.77|214.57|211.77|214.51|211.71|0
1651641430000|2022-05-04 05:17:10|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1651641440000|2022-05-04 05:17:20|214.57|211.77|214.57|211.77|214.57|211.77|214.57|211.77|0
1651641460000|2022-05-04 05:17:40|214.65|211.85|214.71|211.91|214.71|211.91|214.57|211.77|0
1651641470000|2022-05-04 05:17:50|214.85|212.05|214.85|212.05|214.85|212.05|214.85|212.05|0
1651641490000|2022-05-04 05:18:10|214.92|212.12|214.99|212.19|214.99|212.19|214.92|212.12|0
1651641500000|2022-05-04 05:18:20|214.98|212.18|214.98|212.18|215.12|212.32|214.98|212.18|0
1651641510000|2022-05-04 05:18:30|214.92|212.12|214.85|212.05|214.92|212.12|214.85|212.05|0
1651641520000|2022-05-04 05:18:40|214.71|211.91|214.71|211.91|214.71|211.91|214.64|211.84|0
1651641530000|2022-05-04 05:18:50|214.57|211.77|214.44|211.64|214.57|211.77|214.44|211.64|0
1651641540000|2022-05-04 05:19:00|214.57|211.77|214.57|211.77|214.57|211.77|214.57|211.77|0
1651641550000|2022-05-04 05:19:10|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1651641560000|2022-05-04 05:19:20|214.78|211.98|214.78|211.98|214.85|212.05|214.78|211.98|0
1651641570000|2022-05-04 05:19:30|214.85|212.05|214.85|212.05|214.85|212.05|214.85|212.05|0
1651641580000|2022-05-04 05:19:40|214.78|211.98|214.85|212.05|214.85|212.05|214.78|211.98|0
1651641590000|2022-05-04 05:19:50|214.71|211.91|214.71|211.91|214.85|212.05|214.71|211.91|0
1651641610000|2022-05-04 05:20:10|214.64|211.84|214.57|211.77|214.64|211.84|214.57|211.77|0
1651641630000|2022-05-04 05:20:30|214.51|211.71|214.57|211.77|214.57|211.77|214.51|211.71|0
1651641650000|2022-05-04 05:20:50|214.51|211.71|214.57|211.77|214.57|211.77|214.51|211.71|0
1651641660000|2022-05-04 05:21:00|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1651641680000|2022-05-04 05:21:20|214.85|212.05|214.85|212.05|214.85|212.05|214.85|212.05|0
1651641700000|2022-05-04 05:21:40|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1651641710000|2022-05-04 05:21:50|214.78|211.98|214.84|212.04|214.85|212.05|214.78|211.98|0
1651641720000|2022-05-04 05:22:00|214.92|212.12|214.98|212.18|214.98|212.18|214.84|212.04|0
1651641740000|2022-05-04 05:22:20|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1651641750000|2022-05-04 05:22:30|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651641760000|2022-05-04 05:22:40|215.12|212.32|215.12|212.32|215.19|212.39|215.12|212.32|0
1651641780000|2022-05-04 05:23:00|214.98|212.18|214.84|212.04|214.98|212.18|214.84|212.04|0
1651641790000|2022-05-04 05:23:10|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651641800000|2022-05-04 05:23:20|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651641810000|2022-05-04 05:23:30|214.91|212.11|214.84|212.04|214.91|212.11|214.84|212.04|0
1651641820000|2022-05-04 05:23:40|214.91|212.11|214.91|212.11|214.91|212.11|214.84|212.04|0
1651641830000|2022-05-04 05:23:50|214.98|212.18|214.91|212.11|214.98|212.18|214.91|212.11|0
1651641840000|2022-05-04 05:24:00|214.98|212.18|214.84|212.04|214.98|212.18|214.84|212.04|0
1651641850000|2022-05-04 05:24:10|214.98|212.18|214.91|212.11|214.98|212.18|214.91|212.11|0
1651641860000|2022-05-04 05:24:20|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651641890000|2022-05-04 05:24:50|214.71|211.91|214.78|211.98|214.78|211.98|214.43|211.63|0
1651641900000|2022-05-04 05:25:00|214.71|211.91|214.57|211.77|214.71|211.91|214.57|211.77|0
1651641910000|2022-05-04 05:25:10|214.71|211.91|214.57|211.77|214.71|211.91|214.57|211.77|0
1651641920000|2022-05-04 05:25:20|214.64|211.84|214.71|211.91|214.71|211.91|214.64|211.84|0
1651641930000|2022-05-04 05:25:30|214.78|211.98|214.7|211.9|214.78|211.98|214.7|211.9|0
1651641940000|2022-05-04 05:25:40|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651641950000|2022-05-04 05:25:50|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1651641970000|2022-05-04 05:26:10|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651641980000|2022-05-04 05:26:20|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1651641990000|2022-05-04 05:26:30|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651642000000|2022-05-04 05:26:40|214.78|211.98|214.78|211.98|214.78|211.98|214.78|211.98|0
1651642010000|2022-05-04 05:26:50|214.84|212.04|214.57|211.77|214.84|212.04|214.57|211.77|0
1651642020000|2022-05-04 05:27:00|214.43|211.63|214.43|211.63|214.57|211.77|214.43|211.63|0
1651642030000|2022-05-04 05:27:10|214.57|211.77|214.7|211.9|214.7|211.9|214.57|211.77|0
1651642040000|2022-05-04 05:27:20|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651642050000|2022-05-04 05:27:30|214.98|212.18|214.98|212.18|214.98|212.18|214.84|212.04|0
1651642070000|2022-05-04 05:27:50|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1651642080000|2022-05-04 05:28:00|214.7|211.9|214.84|212.04|214.84|212.04|214.7|211.9|0
1651642090000|2022-05-04 05:28:10|214.7|211.9|214.57|211.77|214.7|211.9|214.43|211.63|0
1651642100000|2022-05-04 05:28:20|214.43|211.63|214.43|211.63|214.43|211.63|214.43|211.63|0
1651642110000|2022-05-04 05:28:30|214.36|211.56|214.23|211.43|214.36|211.56|214.15|211.35|0
1651642120000|2022-05-04 05:28:40|214.29|211.49|214.23|211.43|214.29|211.49|214.23|211.43|0
1651642130000|2022-05-04 05:28:50|214.29|211.49|214.43|211.63|214.43|211.63|214.29|211.49|0
1651642140000|2022-05-04 05:29:00|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651642160000|2022-05-04 05:29:20|214.43|211.63|214.15|211.35|214.43|211.63|214.15|211.35|0
1651642200000|2022-05-04 05:30:00|214.09|211.29|214.02|211.22|214.15|211.35|214.02|211.22|0
1651642210000|2022-05-04 05:30:10|213.88|211.08|214.02|211.22|214.02|211.22|213.88|211.08|0
1651642220000|2022-05-04 05:30:20|213.88|211.08|213.88|211.08|213.88|211.08|213.88|211.08|0
1651642230000|2022-05-04 05:30:30|213.81|211.01|213.88|211.08|213.88|211.08|213.81|211.01|0
1651642240000|2022-05-04 05:30:40|213.81|211.01|213.61|210.81|213.81|211.01|213.61|210.81|0
1651642250000|2022-05-04 05:30:50|213.81|211.01|213.88|211.08|213.88|211.08|213.81|211.01|0
1651642260000|2022-05-04 05:31:00|213.81|211.01|213.74|210.94|213.81|211.01|213.74|210.94|0
1651642270000|2022-05-04 05:31:10|213.88|211.08|213.88|211.08|213.88|211.08|213.88|211.08|0
1651642280000|2022-05-04 05:31:20|213.95|211.15|213.88|211.08|213.95|211.15|213.88|211.08|0
1651642290000|2022-05-04 05:31:30|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1651642320000|2022-05-04 05:32:00|213.88|211.08|213.95|211.15|213.95|211.15|213.88|211.08|0
1651642330000|2022-05-04 05:32:10|213.88|211.08|214.36|211.56|214.43|211.63|213.88|211.08|0
1651642340000|2022-05-04 05:32:20|214.43|211.63|214.5|211.7|214.5|211.7|214.43|211.63|0
1651642350000|2022-05-04 05:32:30|214.56|211.76|214.84|212.04|214.84|212.04|214.56|211.76|0
1651642360000|2022-05-04 05:32:40|214.56|211.76|214.5|211.7|214.56|211.76|214.43|211.63|0
1651642370000|2022-05-04 05:32:50|214.43|211.63|214.43|211.63|214.43|211.63|214.43|211.63|0
1651642380000|2022-05-04 05:33:00|214.42|211.62|214.42|211.62|214.56|211.76|214.42|211.62|0
1651642390000|2022-05-04 05:33:10|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1651642430000|2022-05-04 05:33:50|214.5|211.7|214.56|211.76|214.56|211.76|214.42|211.62|0
1651642440000|2022-05-04 05:34:00|214.5|211.7|214.36|211.56|214.5|211.7|214.36|211.56|0
1651642450000|2022-05-04 05:34:10|214.29|211.49|214.29|211.49|214.29|211.49|214.29|211.49|0
1651642460000|2022-05-04 05:34:20|214.42|211.62|214.42|211.62|214.42|211.62|214.42|211.62|0
1651642470000|2022-05-04 05:34:30|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1651642480000|2022-05-04 05:34:40|214.7|211.9|214.7|211.9|214.7|211.9|214.63|211.83|0
1651642490000|2022-05-04 05:34:50|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1651642500000|2022-05-04 05:35:00|214.7|211.9|214.97|212.17|214.97|212.17|214.7|211.9|0
1651642510000|2022-05-04 05:35:10|215.11|212.31|214.97|212.17|215.11|212.31|214.97|212.17|0
1651642520000|2022-05-04 05:35:20|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1651642540000|2022-05-04 05:35:40|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651642550000|2022-05-04 05:35:50|214.97|212.17|214.83|212.03|214.97|212.17|214.83|212.03|0
1651642560000|2022-05-04 05:36:00|214.9|212.1|214.97|212.17|214.97|212.17|214.9|212.1|0
1651642580000|2022-05-04 05:36:20|214.83|212.03|214.77|211.97|214.83|212.03|214.77|211.97|0
1651642590000|2022-05-04 05:36:30|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651642620000|2022-05-04 05:37:00|214.77|211.97|214.63|211.83|214.77|211.97|214.63|211.83|0
1651642640000|2022-05-04 05:37:20|214.56|211.76|214.56|211.76|214.56|211.76|214.56|211.76|0
1651642650000|2022-05-04 05:37:30|214.63|211.83|214.56|211.76|214.63|211.83|214.56|211.76|0
1651642690000|2022-05-04 05:38:10|214.69|211.89|214.83|212.03|214.83|212.03|214.69|211.89|0
1651642710000|2022-05-04 05:38:30|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1651642740000|2022-05-04 05:39:00|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651642750000|2022-05-04 05:39:10|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1651642760000|2022-05-04 05:39:20|214.63|211.83|214.69|211.89|214.69|211.89|214.63|211.83|0
1651642770000|2022-05-04 05:39:30|214.83|212.03|214.97|212.17|214.97|212.17|214.69|211.89|0
1651642780000|2022-05-04 05:39:40|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651642790000|2022-05-04 05:39:50|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1651642800000|2022-05-04 05:40:00|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651642820000|2022-05-04 05:40:20|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1651642860000|2022-05-04 05:41:00|215.1|212.3|215.17|212.37|215.24|212.44|215.1|212.3|0
1651642870000|2022-05-04 05:41:10|215.24|212.44|215.1|212.3|215.24|212.44|215.1|212.3|0
1651642880000|2022-05-04 05:41:20|215.24|212.44|215.24|212.44|215.24|212.44|215.24|212.44|0
1651642910000|2022-05-04 05:41:50|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651642920000|2022-05-04 05:42:00|215.04|212.24|215.1|212.3|215.1|212.3|215.04|212.24|0
1651642950000|2022-05-04 05:42:30|215.24|212.44|215.24|212.44|215.24|212.44|215.24|212.44|0
1651642960000|2022-05-04 05:42:40|215.17|212.37|215.24|212.44|215.24|212.44|215.17|212.37|0
1651642970000|2022-05-04 05:42:50|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651642980000|2022-05-04 05:43:00|215.04|212.24|215.04|212.24|215.04|212.24|215.04|212.24|0
1651643000000|2022-05-04 05:43:20|214.96|212.16|214.96|212.16|214.96|212.16|214.96|212.16|0
1651643010000|2022-05-04 05:43:30|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651643020000|2022-05-04 05:43:40|214.96|212.16|214.96|212.16|215.1|212.3|214.96|212.16|0
1651643030000|2022-05-04 05:43:50|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1651643040000|2022-05-04 05:44:00|214.96|212.16|214.83|212.03|214.96|212.16|214.83|212.03|0
1651643050000|2022-05-04 05:44:10|214.69|211.89|214.69|211.89|214.83|212.03|214.69|211.89|0
1651643070000|2022-05-04 05:44:30|214.55|211.75|214.42|211.62|214.55|211.75|214.42|211.62|0
1651643080000|2022-05-04 05:44:40|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651643090000|2022-05-04 05:44:50|214.42|211.62|214.55|211.75|214.55|211.75|214.42|211.62|0
1651643100000|2022-05-04 05:45:00|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1651643110000|2022-05-04 05:45:10|214.55|211.75|214.41|211.61|214.55|211.75|214.41|211.61|0
1651643120000|2022-05-04 05:45:20|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651643130000|2022-05-04 05:45:30|214.14|211.34|214.41|211.61|214.41|211.61|214.14|211.34|0
1651643140000|2022-05-04 05:45:40|214.28|211.48|214.28|211.48|214.28|211.48|214.28|211.48|0
1651643150000|2022-05-04 05:45:50|214.35|211.55|214.28|211.48|214.35|211.55|214.21|211.41|0
1651643160000|2022-05-04 05:46:00|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651643170000|2022-05-04 05:46:10|214.55|211.75|214.49|211.69|214.55|211.75|214.41|211.61|0
1651643180000|2022-05-04 05:46:20|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1651643210000|2022-05-04 05:46:50|214.69|211.89|214.96|212.16|214.96|212.16|214.69|211.89|0
1651643220000|2022-05-04 05:47:00|214.82|212.02|214.9|212.1|214.96|212.16|214.82|212.02|0
1651643230000|2022-05-04 05:47:10|214.96|212.16|214.96|212.16|214.96|212.16|214.96|212.16|0
1651643250000|2022-05-04 05:47:30|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1651643310000|2022-05-04 05:48:30|214.96|212.16|214.96|212.16|214.96|212.16|214.96|212.16|0
1651643320000|2022-05-04 05:48:40|214.89|212.09|214.82|212.02|214.89|212.09|214.82|212.02|0
1651643340000|2022-05-04 05:49:00|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1651643350000|2022-05-04 05:49:10|214.55|211.75|214.55|211.75|214.55|211.75|214.41|211.61|0
1651643360000|2022-05-04 05:49:20|214.41|211.61|214.27|211.47|214.41|211.61|214.21|211.41|0
1651643370000|2022-05-04 05:49:30|214.41|211.61|214.27|211.47|214.41|211.61|214.27|211.47|0
1651643380000|2022-05-04 05:49:40|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1651643390000|2022-05-04 05:49:50|214.14|211.34|214.14|211.34|214.14|211.34|214.14|211.34|0
1651643400000|2022-05-04 05:50:00|214.07|211.27|214.14|211.34|214.14|211.34|214|211.2|0
1651643410000|2022-05-04 05:50:10|214.07|211.27|214|211.2|214.14|211.34|214|211.2|0
1651643420000|2022-05-04 05:50:20|213.93|211.13|213.86|211.06|213.93|211.13|213.86|211.06|0
1651643430000|2022-05-04 05:50:30|214|211.2|214.14|211.34|214.14|211.34|214|211.2|0
1651643440000|2022-05-04 05:50:40|214.27|211.47|214.27|211.47|214.27|211.47|214.27|211.47|0
1651643460000|2022-05-04 05:51:00|214.34|211.54|214.48|211.68|214.48|211.68|214.27|211.47|0
1651643470000|2022-05-04 05:51:10|214.55|211.75|214.48|211.68|214.55|211.75|214.48|211.68|0
1651643480000|2022-05-04 05:51:20|214.41|211.61|214.41|211.61|214.41|211.61|214.41|211.61|0
1651643490000|2022-05-04 05:51:30|214.27|211.47|214.41|211.61|214.41|211.61|214.27|211.47|0
1651643510000|2022-05-04 05:51:50|214.27|211.47|214.41|211.61|214.41|211.61|214.27|211.47|0
1651643520000|2022-05-04 05:52:00|214.21|211.41|214.27|211.47|214.27|211.47|214.14|211.34|0
1651643530000|2022-05-04 05:52:10|214|211.2|214.14|211.34|214.14|211.34|214|211.2|0
1651643540000|2022-05-04 05:52:20|214.07|211.27|213.93|211.13|214.07|211.27|213.86|211.06|0
1651643550000|2022-05-04 05:52:30|213.86|211.06|213.73|210.93|213.86|211.06|213.73|210.93|0
1651643560000|2022-05-04 05:52:40|213.72|210.92|213.72|210.92|213.72|210.92|213.72|210.92|0
1651643580000|2022-05-04 05:53:00|213.59|210.79|213.59|210.79|213.59|210.79|213.59|210.79|0
1651643600000|2022-05-04 05:53:20|213.72|210.92|213.72|210.92|213.72|210.92|213.72|210.92|0
1651643610000|2022-05-04 05:53:30|213.66|210.86|213.66|210.86|213.66|210.86|213.66|210.86|0
1651643620000|2022-05-04 05:53:40|213.59|210.79|213.59|210.79|213.59|210.79|213.59|210.79|0
1651643630000|2022-05-04 05:53:50|213.72|210.92|213.8|211|213.8|211|213.72|210.92|0
1651643640000|2022-05-04 05:54:00|213.86|211.06|213.66|210.86|213.86|211.06|213.59|210.79|0
1651643650000|2022-05-04 05:54:10|213.72|210.92|213.79|210.99|213.86|211.06|213.72|210.92|0
1651643660000|2022-05-04 05:54:20|213.59|210.79|213.72|210.92|213.72|210.92|213.59|210.79|0
1651643670000|2022-05-04 05:54:30|213.59|210.79|213.45|210.65|213.59|210.79|213.45|210.65|0
1651643700000|2022-05-04 05:55:00|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1651643710000|2022-05-04 05:55:10|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1651643720000|2022-05-04 05:55:20|213.45|210.65|213.45|210.65|213.45|210.65|213.45|210.65|0
1651643730000|2022-05-04 05:55:30|213.52|210.72|213.52|210.72|213.52|210.72|213.52|210.72|0
1651643740000|2022-05-04 05:55:40|213.59|210.79|213.59|210.79|213.59|210.79|213.59|210.79|0
1651643750000|2022-05-04 05:55:50|213.45|210.65|213.45|210.65|213.45|210.65|213.45|210.65|0
1651643760000|2022-05-04 05:56:00|213.59|210.79|213.59|210.79|213.59|210.79|213.59|210.79|0
1651643770000|2022-05-04 05:56:10|213.52|210.72|213.45|210.65|213.52|210.72|213.45|210.65|0
1651643780000|2022-05-04 05:56:20|213.52|210.72|213.59|210.79|213.59|210.79|213.52|210.72|0
1651643790000|2022-05-04 05:56:30|213.45|210.65|213.31|210.51|213.45|210.65|213.31|210.51|0
1651643800000|2022-05-04 05:56:40|213.18|210.38|213.18|210.38|213.18|210.38|213.18|210.38|0
1651643810000|2022-05-04 05:56:50|213.25|210.45|213.31|210.51|213.31|210.51|213.25|210.45|0
1651643820000|2022-05-04 05:57:00|213.04|210.24|213.18|210.38|213.18|210.38|213.04|210.24|0
1651643830000|2022-05-04 05:57:10|213.04|210.24|213.04|210.24|213.04|210.24|213.04|210.24|0
1651643880000|2022-05-04 05:58:00|212.97|210.17|212.9|210.1|212.97|210.17|212.9|210.1|0
1651643910000|2022-05-04 05:58:30|212.77|209.97|212.49|209.69|212.77|209.97|212.49|209.69|0
1651643920000|2022-05-04 05:58:40|212.36|209.56|212.63|209.83|212.63|209.83|212.36|209.56|0
1651643940000|2022-05-04 05:59:00|212.49|209.69|212.49|209.69|212.49|209.69|212.49|209.69|0
1651643950000|2022-05-04 05:59:10|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1651643960000|2022-05-04 05:59:20|212.49|209.69|212.49|209.69|212.49|209.69|212.49|209.69|0
1651643970000|2022-05-04 05:59:30|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1651644000000|2022-05-04 06:00:00|212.9|210.1|212.9|210.1|212.9|210.1|212.9|210.1|0
1651644010000|2022-05-04 06:00:10|213.04|210.24|213.17|210.37|213.17|210.37|213.04|210.24|0
1651644020000|2022-05-04 06:00:20|213.31|210.51|213.45|210.65|213.45|210.65|213.31|210.51|0
1651644030000|2022-05-04 06:00:30|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1651644040000|2022-05-04 06:00:40|213.45|210.65|213.31|210.51|213.45|210.65|213.31|210.51|0
1651644050000|2022-05-04 06:00:50|213.45|210.65|213.45|210.65|213.45|210.65|213.45|210.65|0
1651644070000|2022-05-04 06:01:10|213.44|210.64|213.44|210.64|213.44|210.64|213.44|210.64|0
1651644090000|2022-05-04 06:01:30|213.17|210.37|213.04|210.24|213.17|210.37|213.04|210.24|0
1651644100000|2022-05-04 06:01:40|212.97|210.17|213.11|210.31|213.11|210.31|212.9|210.1|0
1651644110000|2022-05-04 06:01:50|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1651644120000|2022-05-04 06:02:00|213.44|210.64|213.38|210.58|213.44|210.64|213.31|210.51|0
1651644130000|2022-05-04 06:02:10|213.44|210.64|213.58|210.78|213.58|210.78|213.44|210.64|0
1651644140000|2022-05-04 06:02:20|213.72|210.92|213.85|211.05|213.85|211.05|213.72|210.92|0
1651644150000|2022-05-04 06:02:30|213.92|211.12|214.13|211.33|214.13|211.33|213.92|211.12|0
1651644160000|2022-05-04 06:02:40|214.06|211.26|214.06|211.26|214.13|211.33|214.06|211.26|0
1651644180000|2022-05-04 06:03:00|213.99|211.19|213.99|211.19|213.99|211.19|213.85|211.05|0
1651644190000|2022-05-04 06:03:10|214.13|211.33|214.33|211.53|214.33|211.53|214.13|211.33|0
1651644200000|2022-05-04 06:03:20|214.4|211.6|214.26|211.46|214.4|211.6|214.26|211.46|0
1651644210000|2022-05-04 06:03:30|214.4|211.6|214.26|211.46|214.4|211.6|214.26|211.46|0
1651644230000|2022-05-04 06:03:50|214.4|211.6|214.67|211.87|214.67|211.87|214.4|211.6|0
1651644240000|2022-05-04 06:04:00|214.81|212.01|215.08|212.28|215.08|212.28|214.81|212.01|0
1651644250000|2022-05-04 06:04:10|214.88|212.08|215.08|212.28|215.08|212.28|214.88|212.08|0
1651644260000|2022-05-04 06:04:20|215.22|212.42|215.08|212.28|215.22|212.42|215.08|212.28|0
1651644270000|2022-05-04 06:04:30|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651644280000|2022-05-04 06:04:40|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1651644310000|2022-05-04 06:05:10|215.22|212.42|215.22|212.42|215.22|212.42|215.22|212.42|0
1651644350000|2022-05-04 06:05:50|215.5|212.7|215.49|212.69|215.63|212.83|215.49|212.69|0
1651644360000|2022-05-04 06:06:00|215.57|212.77|215.36|212.56|215.57|212.77|215.36|212.56|0
1651644370000|2022-05-04 06:06:10|215.22|212.42|214.95|212.15|215.22|212.42|214.95|212.15|0
1651644380000|2022-05-04 06:06:20|215.08|212.28|214.81|212.01|215.08|212.28|214.81|212.01|0
1651644390000|2022-05-04 06:06:30|214.67|211.87|214.67|211.87|214.81|212.01|214.67|211.87|0
1651644400000|2022-05-04 06:06:40|214.74|211.94|214.67|211.87|214.81|212.01|214.67|211.87|0
1651644410000|2022-05-04 06:06:50|214.81|212.01|214.81|212.01|214.81|212.01|214.74|211.94|0
1651644430000|2022-05-04 06:07:10|214.67|211.87|214.33|211.53|214.67|211.87|214.33|211.53|0
1651644440000|2022-05-04 06:07:20|214.26|211.46|214.26|211.46|214.26|211.46|214.19|211.39|0
1651644450000|2022-05-04 06:07:30|214.19|211.39|214.19|211.39|214.26|211.46|214.19|211.39|0
1651644460000|2022-05-04 06:07:40|214.26|211.46|214.12|211.32|214.26|211.46|214.12|211.32|0
1651644470000|2022-05-04 06:07:50|214.19|211.39|213.78|210.98|214.19|211.39|213.71|210.91|0
1651644480000|2022-05-04 06:08:00|213.71|210.91|213.85|211.05|213.85|211.05|213.71|210.91|0
1651644490000|2022-05-04 06:08:10|213.71|210.91|213.3|210.5|213.71|210.91|213.3|210.5|0
1651644500000|2022-05-04 06:08:20|213.03|210.23|213.03|210.23|213.03|210.23|212.89|210.09|0
1651644510000|2022-05-04 06:08:30|212.89|210.09|213.37|210.57|213.37|210.57|212.89|210.09|0
1651644520000|2022-05-04 06:08:40|213.3|210.5|213.17|210.37|213.37|210.57|213.17|210.37|0
1651644530000|2022-05-04 06:08:50|213.3|210.5|213.37|210.57|213.37|210.57|213.3|210.5|0
1651644540000|2022-05-04 06:09:00|213.44|210.64|213.44|210.64|213.51|210.71|213.44|210.64|0
1651644550000|2022-05-04 06:09:10|213.57|210.77|213.71|210.91|213.71|210.91|213.57|210.77|0
1651644560000|2022-05-04 06:09:20|213.57|210.77|213.51|210.71|213.57|210.77|213.51|210.71|0
1651644570000|2022-05-04 06:09:30|213.57|210.77|213.51|210.71|213.57|210.77|213.44|210.64|0
1651644580000|2022-05-04 06:09:40|213.57|210.77|213.57|210.77|213.71|210.91|213.57|210.77|0
1651644590000|2022-05-04 06:09:50|213.71|210.91|213.71|210.91|213.71|210.91|213.71|210.91|0
1651644600000|2022-05-04 06:10:00|213.57|210.77|213.85|211.05|213.85|211.05|213.57|210.77|0
1651644610000|2022-05-04 06:10:10|213.44|210.64|213.24|210.44|213.44|210.64|213.16|210.36|0
1651644620000|2022-05-04 06:10:20|213.03|210.23|212.76|209.96|213.03|210.23|212.76|209.96|0
1651644630000|2022-05-04 06:10:30|212.83|210.03|213.03|210.23|213.03|210.23|212.83|210.03|0
1651644640000|2022-05-04 06:10:40|213.16|210.36|213.16|210.36|213.16|210.36|213.16|210.36|0
1651644650000|2022-05-04 06:10:50|213.03|210.23|212.76|209.96|213.03|210.23|212.76|209.96|0
1651644660000|2022-05-04 06:11:00|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1651644670000|2022-05-04 06:11:10|213.16|210.36|213.16|210.36|213.16|210.36|213.16|210.36|0
1651644680000|2022-05-04 06:11:20|213.03|210.23|213.16|210.36|213.16|210.36|213.03|210.23|0
1651644690000|2022-05-04 06:11:30|213.3|210.5|213.44|210.64|213.44|210.64|213.3|210.5|0
1651644700000|2022-05-04 06:11:40|213.3|210.5|213.3|210.5|213.3|210.5|213.3|210.5|0
1651644710000|2022-05-04 06:11:50|213.37|210.57|213.37|210.57|213.37|210.57|213.3|210.5|0
1651644720000|2022-05-04 06:12:00|213.44|210.64|213.51|210.71|213.57|210.77|213.44|210.64|0
1651644730000|2022-05-04 06:12:10|213.57|210.77|213.44|210.64|213.57|210.77|213.44|210.64|0
1651644740000|2022-05-04 06:12:20|213.71|210.91|213.3|210.5|213.71|210.91|213.3|210.5|0
1651644750000|2022-05-04 06:12:30|213.16|210.36|213.03|210.23|213.16|210.36|213.03|210.23|0
1651644760000|2022-05-04 06:12:40|212.89|210.09|213.03|210.23|213.03|210.23|212.89|210.09|0
1651644770000|2022-05-04 06:12:50|213.16|210.36|213.16|210.36|213.16|210.36|213.16|210.36|0
1651644780000|2022-05-04 06:13:00|213.1|210.3|213.16|210.36|213.3|210.5|213.1|210.3|0
1651644790000|2022-05-04 06:13:10|213.3|210.5|213.3|210.5|213.3|210.5|213.3|210.5|0
1651644800000|2022-05-04 06:13:20|213.37|210.57|213.3|210.5|213.51|210.71|213.3|210.5|0
1651644810000|2022-05-04 06:13:30|213.23|210.43|213.16|210.36|213.23|210.43|213.03|210.23|0
1651644820000|2022-05-04 06:13:40|213.3|210.5|213.43|210.63|213.43|210.63|213.3|210.5|0
1651644830000|2022-05-04 06:13:50|213.57|210.77|213.3|210.5|213.57|210.77|213.3|210.5|0
1651644840000|2022-05-04 06:14:00|213.43|210.63|213.43|210.63|213.43|210.63|213.43|210.63|0
1651644860000|2022-05-04 06:14:20|213.3|210.5|213.3|210.5|213.3|210.5|213.3|210.5|0
1651644870000|2022-05-04 06:14:30|213.43|210.63|213.43|210.63|213.43|210.63|213.43|210.63|0
1651644880000|2022-05-04 06:14:40|213.5|210.7|213.5|210.7|213.5|210.7|213.5|210.7|0
1651644890000|2022-05-04 06:14:50|213.57|210.77|213.5|210.7|213.57|210.77|213.5|210.7|0
1651644900000|2022-05-04 06:15:00|213.43|210.63|213.43|210.63|213.43|210.63|213.43|210.63|0
1651644910000|2022-05-04 06:15:10|213.71|210.91|213.64|210.84|213.71|210.91|213.64|210.84|0
1651644920000|2022-05-04 06:15:20|213.5|210.7|213.57|210.77|213.57|210.77|213.5|210.7|0
1651644930000|2022-05-04 06:15:30|213.43|210.63|213.3|210.5|213.43|210.63|213.3|210.5|0
1651644940000|2022-05-04 06:15:40|213.23|210.43|213.02|210.22|213.23|210.43|213.02|210.22|0
1651644950000|2022-05-04 06:15:50|213.16|210.36|213.16|210.36|213.16|210.36|213.16|210.36|0
1651644960000|2022-05-04 06:16:00|213.09|210.29|213.09|210.29|213.09|210.29|213.09|210.29|0
1651644970000|2022-05-04 06:16:10|212.89|210.09|212.61|209.81|212.89|210.09|212.61|209.81|0
1651644980000|2022-05-04 06:16:20|212.69|209.89|212.61|209.81|212.75|209.95|212.61|209.81|0
1651644990000|2022-05-04 06:16:30|212.48|209.68|212.34|209.54|212.48|209.68|212.34|209.54|0
1651645000000|2022-05-04 06:16:40|212.41|209.61|212.48|209.68|212.61|209.81|212.41|209.61|0
1651645010000|2022-05-04 06:16:50|212.34|209.54|212.61|209.81|212.61|209.81|212.34|209.54|0
1651645020000|2022-05-04 06:17:00|212.48|209.68|212.48|209.68|212.48|209.68|212.34|209.54|0
1651645030000|2022-05-04 06:17:10|212.34|209.54|212.61|209.81|212.61|209.81|212.34|209.54|0
1651645040000|2022-05-04 06:17:20|212.89|210.09|213.02|210.22|213.02|210.22|212.89|210.09|0
1651645050000|2022-05-04 06:17:30|212.89|210.09|213.02|210.22|213.02|210.22|212.89|210.09|0
1651645060000|2022-05-04 06:17:40|213.16|210.36|213.16|210.36|213.16|210.36|213.16|210.36|0
1651645070000|2022-05-04 06:17:50|213.29|210.49|213.29|210.49|213.29|210.49|213.29|210.49|0
1651645080000|2022-05-04 06:18:00|213.16|210.36|213.02|210.22|213.16|210.36|213.02|210.22|0
1651645090000|2022-05-04 06:18:10|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1651645100000|2022-05-04 06:18:20|212.82|210.02|212.75|209.95|212.82|210.02|212.75|209.95|0
1651645110000|2022-05-04 06:18:30|212.68|209.88|212.68|209.88|212.89|210.09|212.68|209.88|0
1651645120000|2022-05-04 06:18:40|212.61|209.81|212.61|209.81|212.68|209.88|212.61|209.81|0
1651645130000|2022-05-04 06:18:50|212.75|209.95|212.55|209.75|212.75|209.95|212.55|209.75|0
1651645140000|2022-05-04 06:19:00|212.34|209.54|212.2|209.4|212.34|209.54|212.2|209.4|0
1651645150000|2022-05-04 06:19:10|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1651645160000|2022-05-04 06:19:20|211.93|209.13|211.8|209|212|209.2|211.8|209|0
1651645170000|2022-05-04 06:19:30|211.66|208.86|211.87|209.07|211.93|209.13|211.66|208.86|0
1651645180000|2022-05-04 06:19:40|211.8|209|211.87|209.07|211.87|209.07|211.8|209|0
1651645190000|2022-05-04 06:19:50|211.8|209|211.87|209.07|211.87|209.07|211.8|209|0
1651645200000|2022-05-04 06:20:00|211.8|209|211.52|208.72|211.8|209|211.52|208.72|0
1651645210000|2022-05-04 06:20:10|211.8|209|212.07|209.27|212.07|209.27|211.8|209|0
1651645220000|2022-05-04 06:20:20|212|209.2|212.07|209.27|212.14|209.34|212|209.2|0
1651645230000|2022-05-04 06:20:30|211.93|209.13|212.07|209.27|212.07|209.27|211.93|209.13|0
1651645240000|2022-05-04 06:20:40|212.2|209.4|212.07|209.27|212.2|209.4|212.07|209.27|0
1651645250000|2022-05-04 06:20:50|212.2|209.4|211.93|209.13|212.2|209.4|211.93|209.13|0
1651645260000|2022-05-04 06:21:00|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1651645270000|2022-05-04 06:21:10|212.14|209.34|212.07|209.27|212.14|209.34|212.07|209.27|0
1651645280000|2022-05-04 06:21:20|212.2|209.4|212.14|209.34|212.2|209.4|212.14|209.34|0
1651645290000|2022-05-04 06:21:30|212.07|209.27|212.34|209.54|212.34|209.54|212.07|209.27|0
1651645300000|2022-05-04 06:21:40|212.2|209.4|212.07|209.27|212.2|209.4|212.07|209.27|0
1651645320000|2022-05-04 06:22:00|212.14|209.34|212.34|209.54|212.34|209.54|212.14|209.34|0
1651645330000|2022-05-04 06:22:10|212.2|209.4|212.2|209.4|212.2|209.4|212.2|209.4|0
1651645350000|2022-05-04 06:22:30|212.07|209.27|211.66|208.86|212.07|209.27|211.66|208.86|0
1651645360000|2022-05-04 06:22:40|211.79|208.99|211.93|209.13|211.93|209.13|211.79|208.99|0
1651645370000|2022-05-04 06:22:50|212|209.2|212.34|209.54|212.34|209.54|212|209.2|0
1651645380000|2022-05-04 06:23:00|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1651645390000|2022-05-04 06:23:10|212.34|209.54|212.34|209.54|212.34|209.54|212.34|209.54|0
1651645400000|2022-05-04 06:23:20|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1651645410000|2022-05-04 06:23:30|212.54|209.74|212.61|209.81|212.61|209.81|212.54|209.74|0
1651645420000|2022-05-04 06:23:40|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1651645430000|2022-05-04 06:23:50|212.61|209.81|212.61|209.81|212.61|209.81|212.61|209.81|0
1651645440000|2022-05-04 06:24:00|212.41|209.61|212.47|209.67|212.47|209.67|212.41|209.61|0
1651645450000|2022-05-04 06:24:10|212.41|209.61|212.41|209.61|212.47|209.67|212.34|209.54|0
1651645460000|2022-05-04 06:24:20|212.47|209.67|212.47|209.67|212.61|209.81|212.47|209.67|0
1651645470000|2022-05-04 06:24:30|212.41|209.61|212.47|209.67|212.47|209.67|212.41|209.61|0
1651645490000|2022-05-04 06:24:50|212.41|209.61|212.47|209.67|212.47|209.67|212.41|209.61|0
1651645500000|2022-05-04 06:25:00|212.41|209.61|212.34|209.54|212.41|209.61|212.34|209.54|0
1651645510000|2022-05-04 06:25:10|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1651645520000|2022-05-04 06:25:20|212.81|210.01|212.88|210.08|212.88|210.08|212.74|209.94|0
1651645530000|2022-05-04 06:25:30|212.74|209.94|212.81|210.01|212.81|210.01|212.74|209.94|0
1651645540000|2022-05-04 06:25:40|212.74|209.94|212.74|209.94|212.88|210.08|212.74|209.94|0
1651645550000|2022-05-04 06:25:50|212.61|209.81|212.74|209.94|212.74|209.94|212.61|209.81|0
1651645560000|2022-05-04 06:26:00|212.81|210.01|212.81|210.01|212.81|210.01|212.81|210.01|0
1651645570000|2022-05-04 06:26:10|212.61|209.81|212.47|209.67|212.74|209.94|212.47|209.67|0
1651645580000|2022-05-04 06:26:20|212.4|209.6|212.47|209.67|212.47|209.67|212.33|209.53|0
1651645590000|2022-05-04 06:26:30|212.4|209.6|212.33|209.53|212.4|209.6|212.33|209.53|0
1651645600000|2022-05-04 06:26:40|212.47|209.67|212.61|209.81|212.61|209.81|212.33|209.53|0
1651645610000|2022-05-04 06:26:50|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1651645620000|2022-05-04 06:27:00|213.01|210.21|212.88|210.08|213.01|210.21|212.88|210.08|0
1651645630000|2022-05-04 06:27:10|212.74|209.94|212.74|209.94|212.88|210.08|212.74|209.94|0
1651645640000|2022-05-04 06:27:20|212.81|210.01|213.42|210.62|213.56|210.76|212.81|210.01|0
1651645650000|2022-05-04 06:27:30|213.7|210.9|213.7|210.9|213.7|210.9|213.7|210.9|0
1651645660000|2022-05-04 06:27:40|213.56|210.76|213.56|210.76|213.56|210.76|213.49|210.69|0
1651645670000|2022-05-04 06:27:50|213.49|210.69|213.42|210.62|213.49|210.69|213.42|210.62|0
1651645680000|2022-05-04 06:28:00|213.36|210.56|213.15|210.35|213.42|210.62|213.15|210.35|0
1651645700000|2022-05-04 06:28:20|213.42|210.62|213.42|210.62|213.42|210.62|213.42|210.62|0
1651645710000|2022-05-04 06:28:30|213.49|210.69|213.56|210.76|213.56|210.76|213.49|210.69|0
1651645720000|2022-05-04 06:28:40|213.7|210.9|213.56|210.76|213.7|210.9|213.56|210.76|0
1651645730000|2022-05-04 06:28:50|213.42|210.62|213.83|211.03|213.83|211.03|213.42|210.62|0
1651645740000|2022-05-04 06:29:00|213.77|210.97|213.49|210.69|213.83|211.03|213.49|210.69|0
1651645750000|2022-05-04 06:29:10|213.42|210.62|213.29|210.49|213.49|210.69|213.29|210.49|0
1651645760000|2022-05-04 06:29:20|213.42|210.62|213.29|210.49|213.42|210.62|213.29|210.49|0
1651645770000|2022-05-04 06:29:30|213.15|210.35|213.15|210.35|213.15|210.35|213.15|210.35|0
1651645780000|2022-05-04 06:29:40|213.29|210.49|213.29|210.49|213.29|210.49|213.29|210.49|0
1651645790000|2022-05-04 06:29:50|213.42|210.62|213.42|210.62|213.42|210.62|213.42|210.62|0
1651645800000|2022-05-04 06:30:00|213.28|210.48|213.49|210.69|213.49|210.69|213.28|210.48|0
1651645810000|2022-05-04 06:30:10|213.56|210.76|213.63|210.83|213.63|210.83|213.56|210.76|0
1651645820000|2022-05-04 06:30:20|213.56|210.76|213.42|210.62|213.56|210.76|213.42|210.62|0
1651645830000|2022-05-04 06:30:30|213.28|210.48|213.28|210.48|213.28|210.48|213.28|210.48|0
1651645850000|2022-05-04 06:30:50|213.36|210.56|213.56|210.76|213.56|210.76|213.36|210.56|0
1651645860000|2022-05-04 06:31:00|213.42|210.62|213.42|210.62|213.42|210.62|213.42|210.62|0
1651645870000|2022-05-04 06:31:10|213.28|210.48|213.01|210.21|213.28|210.48|212.87|210.07|0
1651645880000|2022-05-04 06:31:20|212.95|210.15|212.6|209.8|212.95|210.15|212.6|209.8|0
1651645890000|2022-05-04 06:31:30|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1651645900000|2022-05-04 06:31:40|212.67|209.87|212.47|209.67|212.67|209.87|212.47|209.67|0
1651645910000|2022-05-04 06:31:50|212.4|209.6|212.6|209.8|212.6|209.8|212.33|209.53|0
1651645920000|2022-05-04 06:32:00|212.47|209.67|212.47|209.67|212.54|209.74|212.47|209.67|0
1651645930000|2022-05-04 06:32:10|212.54|209.74|212.54|209.74|212.54|209.74|212.47|209.67|0
1651645940000|2022-05-04 06:32:20|212.47|209.67|212.4|209.6|212.47|209.67|212.4|209.6|0
1651645950000|2022-05-04 06:32:30|212.33|209.53|212.54|209.74|212.54|209.74|212.33|209.53|0
1651645960000|2022-05-04 06:32:40|212.47|209.67|212.46|209.66|212.47|209.67|212.46|209.66|0
1651645970000|2022-05-04 06:32:50|212.6|209.8|212.6|209.8|212.6|209.8|212.54|209.74|0
1651645990000|2022-05-04 06:33:10|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1651646000000|2022-05-04 06:33:20|212.87|210.07|212.87|210.07|212.87|210.07|212.81|210.01|0
1651646010000|2022-05-04 06:33:30|213.01|210.21|212.87|210.07|213.01|210.21|212.87|210.07|0
1651646020000|2022-05-04 06:33:40|213.01|210.21|213.08|210.28|213.08|210.28|213.01|210.21|0
1651646030000|2022-05-04 06:33:50|213.01|210.21|213.01|210.21|213.15|210.35|213.01|210.21|0
1651646040000|2022-05-04 06:34:00|213.08|210.28|212.81|210.01|213.22|210.42|212.81|210.01|0
1651646050000|2022-05-04 06:34:10|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1651646060000|2022-05-04 06:34:20|212.6|209.8|212.74|209.94|212.74|209.94|212.6|209.8|0
1651646070000|2022-05-04 06:34:30|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1651646080000|2022-05-04 06:34:40|213.01|210.21|213.14|210.34|213.14|210.34|213.01|210.21|0
1651646090000|2022-05-04 06:34:50|213.08|210.28|213.14|210.34|213.14|210.34|213.08|210.28|0
1651646100000|2022-05-04 06:35:00|213.22|210.42|213.35|210.55|213.42|210.62|213.22|210.42|0
1651646110000|2022-05-04 06:35:10|213.28|210.48|213.28|210.48|213.28|210.48|213.22|210.42|0
1651646130000|2022-05-04 06:35:30|213.14|210.34|213.14|210.34|213.14|210.34|213.14|210.34|0
1651646140000|2022-05-04 06:35:40|213.28|210.48|213.01|210.21|213.28|210.48|213.01|210.21|0
1651646150000|2022-05-04 06:35:50|213.14|210.34|213.01|210.21|213.14|210.34|213.01|210.21|0
1651646160000|2022-05-04 06:36:00|212.87|210.07|212.81|210.01|212.87|210.07|212.81|210.01|0
1651646170000|2022-05-04 06:36:10|212.87|210.07|212.94|210.14|213.01|210.21|212.87|210.07|0
1651646180000|2022-05-04 06:36:20|213.01|210.21|213.01|210.21|213.01|210.21|213.01|210.21|0
1651646190000|2022-05-04 06:36:30|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1651646200000|2022-05-04 06:36:40|213.01|210.21|213.01|210.21|213.08|210.28|213.01|210.21|0
1651646210000|2022-05-04 06:36:50|212.94|210.14|213.21|210.41|213.21|210.41|212.94|210.14|0
1651646220000|2022-05-04 06:37:00|213.28|210.48|213.28|210.48|213.28|210.48|213.21|210.41|0
1651646230000|2022-05-04 06:37:10|213.21|210.41|213.08|210.28|213.21|210.41|213.08|210.28|0
1651646240000|2022-05-04 06:37:20|213.14|210.34|213.21|210.41|213.21|210.41|213.14|210.34|0
1651646250000|2022-05-04 06:37:30|213.28|210.48|213.14|210.34|213.28|210.48|213.14|210.34|0
1651646260000|2022-05-04 06:37:40|212.87|210.07|212.67|209.87|212.87|210.07|212.6|209.8|0
1651646270000|2022-05-04 06:37:50|212.73|209.93|212.6|209.8|212.73|209.93|212.6|209.8|0
1651646280000|2022-05-04 06:38:00|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1651646290000|2022-05-04 06:38:10|212.8|210|212.73|209.93|212.87|210.07|212.73|209.93|0
1651646300000|2022-05-04 06:38:20|212.8|210|212.8|210|212.87|210.07|212.8|210|0
1651646310000|2022-05-04 06:38:30|212.73|209.93|212.6|209.8|212.73|209.93|212.6|209.8|0
1651646320000|2022-05-04 06:38:40|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1651646340000|2022-05-04 06:39:00|212.6|209.8|212.6|209.8|212.6|209.8|212.53|209.73|0
1651646350000|2022-05-04 06:39:10|212.53|209.73|212.46|209.66|212.53|209.73|212.46|209.66|0
1651646360000|2022-05-04 06:39:20|212.73|209.93|212.53|209.73|212.73|209.93|212.53|209.73|0
1651646370000|2022-05-04 06:39:30|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1651646380000|2022-05-04 06:39:40|212.6|209.8|212.6|209.8|212.6|209.8|212.6|209.8|0
1651646390000|2022-05-04 06:39:50|212.46|209.66|212.32|209.52|212.46|209.66|212.32|209.52|0
1651646400000|2022-05-04 06:40:00|212.46|209.66|212.67|209.87|212.67|209.87|212.32|209.52|0
1651646410000|2022-05-04 06:40:10|212.73|209.93|212.8|210|212.87|210.07|212.73|209.93|0
1651646420000|2022-05-04 06:40:20|212.73|209.93|212.87|210.07|212.87|210.07|212.73|209.93|0
1651646430000|2022-05-04 06:40:30|212.8|210|212.59|209.79|212.87|210.07|212.59|209.79|0
1651646440000|2022-05-04 06:40:40|212.46|209.66|212.32|209.52|212.53|209.73|212.32|209.52|0
1651646450000|2022-05-04 06:40:50|212.39|209.59|212.32|209.52|212.39|209.59|212.32|209.52|0
1651646460000|2022-05-04 06:41:00|212.46|209.66|212.46|209.66|212.46|209.66|212.39|209.59|0
1651646470000|2022-05-04 06:41:10|212.39|209.59|212.32|209.52|212.46|209.66|212.32|209.52|0
1651646480000|2022-05-04 06:41:20|212.46|209.66|212.39|209.59|212.46|209.66|212.32|209.52|0
1651646490000|2022-05-04 06:41:30|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1651646500000|2022-05-04 06:41:40|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1651646510000|2022-05-04 06:41:50|212.39|209.59|212.32|209.52|212.39|209.59|212.32|209.52|0
1651646520000|2022-05-04 06:42:00|212.39|209.59|212.19|209.39|212.39|209.59|212.19|209.39|0
1651646530000|2022-05-04 06:42:10|212.26|209.46|212.19|209.39|212.26|209.46|212.19|209.39|0
1651646540000|2022-05-04 06:42:20|212.12|209.32|212.05|209.25|212.12|209.32|212.05|209.25|0
1651646560000|2022-05-04 06:42:40|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1651646570000|2022-05-04 06:42:50|212.05|209.25|212.05|209.25|212.05|209.25|212.05|209.25|0
1651646580000|2022-05-04 06:43:00|211.98|209.18|212.18|209.38|212.18|209.38|211.91|209.11|0
1651646590000|2022-05-04 06:43:10|212.05|209.25|212.05|209.25|212.05|209.25|212.05|209.25|0
1651646600000|2022-05-04 06:43:20|211.91|209.11|211.98|209.18|212.05|209.25|211.91|209.11|0
1651646610000|2022-05-04 06:43:30|211.91|209.11|212.05|209.25|212.05|209.25|211.91|209.11|0
1651646620000|2022-05-04 06:43:40|212.12|209.32|212.05|209.25|212.12|209.32|212.05|209.25|0
1651646630000|2022-05-04 06:43:50|211.98|209.18|211.91|209.11|211.98|209.18|211.91|209.11|0
1651646640000|2022-05-04 06:44:00|211.98|209.18|211.98|209.18|211.98|209.18|211.91|209.11|0
1651646650000|2022-05-04 06:44:10|212.05|209.25|212.18|209.38|212.18|209.38|212.05|209.25|0
1651646660000|2022-05-04 06:44:20|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1651646670000|2022-05-04 06:44:30|212.25|209.45|212.32|209.52|212.32|209.52|212.25|209.45|0
1651646680000|2022-05-04 06:44:40|212.46|209.66|212.32|209.52|212.59|209.79|212.32|209.52|0
1651646690000|2022-05-04 06:44:50|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1651646700000|2022-05-04 06:45:00|212.05|209.25|211.91|209.11|212.05|209.25|211.91|209.11|0
1651646710000|2022-05-04 06:45:10|212.05|209.25|211.91|209.11|212.05|209.25|211.91|209.11|0
1651646720000|2022-05-04 06:45:20|211.77|208.97|211.77|208.97|211.77|208.97|211.77|208.97|0
1651646730000|2022-05-04 06:45:30|211.85|209.05|211.91|209.11|211.91|209.11|211.77|208.97|0
1651646740000|2022-05-04 06:45:40|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1651646750000|2022-05-04 06:45:50|212.66|209.86|212.45|209.65|212.66|209.86|212.32|209.52|0
1651646760000|2022-05-04 06:46:00|212.39|209.59|212.45|209.65|212.45|209.65|212.32|209.52|0
1651646770000|2022-05-04 06:46:10|212.39|209.59|212.39|209.59|212.52|209.72|212.39|209.59|0
1651646780000|2022-05-04 06:46:20|212.45|209.65|212.59|209.79|212.59|209.79|212.45|209.65|0
1651646790000|2022-05-04 06:46:30|212.66|209.86|212.86|210.06|212.86|210.06|212.66|209.86|0
1651646810000|2022-05-04 06:46:50|212.8|210|212.59|209.79|212.8|210|212.59|209.79|0
1651646820000|2022-05-04 06:47:00|212.45|209.65|212.45|209.65|212.45|209.65|212.45|209.65|0
1651646830000|2022-05-04 06:47:10|212.52|209.72|212.73|209.93|212.73|209.93|212.45|209.65|0
1651646840000|2022-05-04 06:47:20|212.8|210|212.8|210|212.8|210|212.8|210|0
1651646850000|2022-05-04 06:47:30|212.73|209.93|212.59|209.79|212.73|209.93|212.59|209.79|0
1651646860000|2022-05-04 06:47:40|212.66|209.86|212.66|209.86|212.66|209.86|212.66|209.86|0
1651646870000|2022-05-04 06:47:50|212.72|209.92|212.72|209.92|212.72|209.92|212.66|209.86|0
1651646880000|2022-05-04 06:48:00|212.66|209.86|212.39|209.59|212.66|209.86|212.39|209.59|0
1651646890000|2022-05-04 06:48:10|212.32|209.52|212.45|209.65|212.45|209.65|212.32|209.52|0
1651646900000|2022-05-04 06:48:20|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1651646910000|2022-05-04 06:48:30|212.45|209.65|212.45|209.65|212.59|209.79|212.45|209.65|0
1651646920000|2022-05-04 06:48:40|212.25|209.45|212.25|209.45|212.25|209.45|212.25|209.45|0
1651646930000|2022-05-04 06:48:50|212.32|209.52|212.59|209.79|212.59|209.79|212.32|209.52|0
1651646940000|2022-05-04 06:49:00|212.39|209.59|212.45|209.65|212.45|209.65|212.32|209.52|0
1651646960000|2022-05-04 06:49:20|212.59|209.79|212.45|209.65|212.59|209.79|212.45|209.65|0
1651646970000|2022-05-04 06:49:30|212.52|209.72|212.52|209.72|212.59|209.79|212.52|209.72|0
1651646980000|2022-05-04 06:49:40|212.45|209.65|212.39|209.59|212.45|209.65|212.39|209.59|0
1651646990000|2022-05-04 06:49:50|212.45|209.65|212.31|209.51|212.45|209.65|212.31|209.51|0
1651647000000|2022-05-04 06:50:00|212.39|209.59|212.66|209.86|212.72|209.92|212.39|209.59|0
1651647010000|2022-05-04 06:50:10|212.72|209.92|212.72|209.92|212.72|209.92|212.59|209.79|0
1651647020000|2022-05-04 06:50:20|212.59|209.79|212.45|209.65|212.59|209.79|212.45|209.65|0
1651647030000|2022-05-04 06:50:30|212.59|209.79|212.72|209.92|212.72|209.92|212.59|209.79|0
1651647040000|2022-05-04 06:50:40|212.59|209.79|212.59|209.79|212.66|209.86|212.59|209.79|0
1651647050000|2022-05-04 06:50:50|212.72|209.92|212.79|209.99|212.79|209.99|212.66|209.86|0
1651647060000|2022-05-04 06:51:00|212.86|210.06|213.13|210.33|213.13|210.33|212.86|210.06|0
1651647070000|2022-05-04 06:51:10|213.34|210.54|213.34|210.54|213.34|210.54|213.34|210.54|0
1651647080000|2022-05-04 06:51:20|213.27|210.47|213.27|210.47|213.4|210.6|213.27|210.47|0
1651647090000|2022-05-04 06:51:30|213.13|210.33|212.99|210.19|213.13|210.33|212.99|210.19|0
1651647100000|2022-05-04 06:51:40|213.13|210.33|212.99|210.19|213.13|210.33|212.99|210.19|0
1651647110000|2022-05-04 06:51:50|213.13|210.33|213.07|210.27|213.13|210.33|212.99|210.19|0
1651647120000|2022-05-04 06:52:00|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1651647130000|2022-05-04 06:52:10|212.86|210.06|212.72|209.92|212.86|210.06|212.72|209.92|0
1651647150000|2022-05-04 06:52:30|212.58|209.78|212.58|209.78|212.66|209.86|212.58|209.78|0
1651647160000|2022-05-04 06:52:40|212.72|209.92|212.58|209.78|212.79|209.99|212.58|209.78|0
1651647170000|2022-05-04 06:52:50|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1651647180000|2022-05-04 06:53:00|212.45|209.65|212.45|209.65|212.45|209.65|212.45|209.65|0
1651647190000|2022-05-04 06:53:10|212.38|209.58|212.45|209.65|212.45|209.65|212.38|209.58|0
1651647200000|2022-05-04 06:53:20|212.31|209.51|212.18|209.38|212.31|209.51|212.18|209.38|0
1651647210000|2022-05-04 06:53:30|212.04|209.24|212.11|209.31|212.11|209.31|212.04|209.24|0
1651647220000|2022-05-04 06:53:40|212.18|209.38|212.31|209.51|212.31|209.51|212.18|209.38|0
1651647230000|2022-05-04 06:53:50|212.25|209.45|212.31|209.51|212.31|209.51|212.25|209.45|0
1651647260000|2022-05-04 06:54:20|212.45|209.65|212.58|209.78|212.58|209.78|212.45|209.65|0
1651647270000|2022-05-04 06:54:30|212.65|209.85|212.58|209.78|212.65|209.85|212.58|209.78|0
1651647280000|2022-05-04 06:54:40|212.72|209.92|212.79|209.99|212.79|209.99|212.72|209.92|0
1651647290000|2022-05-04 06:54:50|212.72|209.92|212.86|210.06|212.86|210.06|212.72|209.92|0
1651647300000|2022-05-04 06:55:00|212.79|209.99|212.72|209.92|212.79|209.99|212.72|209.92|0
1651647310000|2022-05-04 06:55:10|212.86|210.06|212.72|209.92|212.86|210.06|212.72|209.92|0
1651647320000|2022-05-04 06:55:20|212.65|209.85|212.72|209.92|212.72|209.92|212.65|209.85|0
1651647330000|2022-05-04 06:55:30|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1651647340000|2022-05-04 06:55:40|212.58|209.78|212.58|209.78|212.58|209.78|212.58|209.78|0
1651647360000|2022-05-04 06:56:00|212.72|209.92|212.45|209.65|212.72|209.92|212.45|209.65|0
1651647370000|2022-05-04 06:56:10|212.31|209.51|212.31|209.51|212.31|209.51|212.17|209.37|0
1651647380000|2022-05-04 06:56:20|212.45|209.65|212.31|209.51|212.45|209.65|212.31|209.51|0
1651647400000|2022-05-04 06:56:40|212.17|209.37|212.17|209.37|212.17|209.37|212.17|209.37|0
1651647410000|2022-05-04 06:56:50|212.11|209.31|212.04|209.24|212.11|209.31|212.04|209.24|0
1651647420000|2022-05-04 06:57:00|212.17|209.37|212.31|209.51|212.31|209.51|212.17|209.37|0
1651647430000|2022-05-04 06:57:10|212.24|209.44|212.24|209.44|212.24|209.44|212.24|209.44|0
1651647440000|2022-05-04 06:57:20|212.17|209.37|212.17|209.37|212.17|209.37|212.17|209.37|0
1651647450000|2022-05-04 06:57:30|212.24|209.44|212.17|209.37|212.24|209.44|212.17|209.37|0
1651647460000|2022-05-04 06:57:40|212.24|209.44|212.24|209.44|212.24|209.44|212.24|209.44|0
1651647470000|2022-05-04 06:57:50|212.04|209.24|212.04|209.24|212.04|209.24|212.04|209.24|0
1651647480000|2022-05-04 06:58:00|211.97|209.17|212.24|209.44|212.24|209.44|211.97|209.17|0
1651647490000|2022-05-04 06:58:10|212.17|209.37|212.11|209.31|212.31|209.51|212.11|209.31|0
1651647500000|2022-05-04 06:58:20|212.17|209.37|212.04|209.24|212.17|209.37|212.04|209.24|0
1651647510000|2022-05-04 06:58:30|211.97|209.17|211.97|209.17|211.97|209.17|211.9|209.1|0
1651647520000|2022-05-04 06:58:40|211.9|209.1|211.9|209.1|211.97|209.17|211.9|209.1|0
1651647530000|2022-05-04 06:58:50|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1651647540000|2022-05-04 06:59:00|212.24|209.44|212.31|209.51|212.31|209.51|212.24|209.44|0
1651647550000|2022-05-04 06:59:10|212.38|209.58|212.38|209.58|212.38|209.58|212.31|209.51|0
1651647560000|2022-05-04 06:59:20|212.44|209.64|212.44|209.64|212.58|209.78|212.44|209.64|0
1651647570000|2022-05-04 06:59:30|212.51|209.71|212.58|209.78|212.58|209.78|212.44|209.64|0
1651647580000|2022-05-04 06:59:40|212.51|209.71|212.44|209.64|212.51|209.71|212.44|209.64|0
1651647590000|2022-05-04 06:59:50|212.38|209.58|212.31|209.51|212.51|209.71|212.31|209.51|0
1651647600000|2022-05-04 07:00:00|212.85|210.05|212.58|209.78|212.85|210.05|212.58|209.78|0
1651647610000|2022-05-04 07:00:10|212.44|209.64|212.58|209.78|212.58|209.78|212.44|209.64|0
1651647620000|2022-05-04 07:00:20|212.31|209.51|212.31|209.51|212.58|209.78|212.31|209.51|0
1651647630000|2022-05-04 07:00:30|211.9|209.1|211.63|208.83|211.9|209.1|211.63|208.83|0
1651647640000|2022-05-04 07:00:40|211.49|208.69|211.63|208.83|211.63|208.83|211.49|208.69|0
1651647650000|2022-05-04 07:00:50|211.9|209.1|211.76|208.96|212.17|209.37|211.76|208.96|0
1651647660000|2022-05-04 07:01:00|211.9|209.1|212.24|209.44|212.24|209.44|211.9|209.1|0
1651647670000|2022-05-04 07:01:10|212.1|209.3|212.17|209.37|212.17|209.37|212.1|209.3|0
1651647680000|2022-05-04 07:01:20|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1651647690000|2022-05-04 07:01:30|212.44|209.64|212.99|210.19|212.99|210.19|212.44|209.64|0
1651647700000|2022-05-04 07:01:40|213.26|210.46|213.12|210.32|213.4|210.6|212.99|210.19|0
1651647710000|2022-05-04 07:01:50|212.99|210.19|213.26|210.46|213.26|210.46|212.99|210.19|0
1651647720000|2022-05-04 07:02:00|213.19|210.39|213.67|210.87|213.67|210.87|213.19|210.39|0
1651647730000|2022-05-04 07:02:10|213.53|210.73|213.26|210.46|213.53|210.73|213.26|210.46|0
1651647740000|2022-05-04 07:02:20|213.12|210.32|213.06|210.26|213.12|210.32|212.99|210.19|0
1651647750000|2022-05-04 07:02:30|212.99|210.19|213.39|210.59|213.39|210.59|212.99|210.19|0
1651647760000|2022-05-04 07:02:40|213.53|210.73|213.53|210.73|213.53|210.73|213.39|210.59|0
1651647770000|2022-05-04 07:02:50|213.26|210.46|212.85|210.05|213.26|210.46|212.85|210.05|0
1651647780000|2022-05-04 07:03:00|212.71|209.91|212.17|209.37|212.71|209.91|212.17|209.37|0
1651647790000|2022-05-04 07:03:10|212.3|209.5|212.3|209.5|212.3|209.5|212.17|209.37|0
1651647800000|2022-05-04 07:03:20|212.44|209.64|212.17|209.37|212.44|209.64|212.17|209.37|0
1651647810000|2022-05-04 07:03:30|212.3|209.5|212.44|209.64|212.44|209.64|212.3|209.5|0
1651647820000|2022-05-04 07:03:40|212.3|209.5|212.58|209.78|212.58|209.78|212.3|209.5|0
1651647830000|2022-05-04 07:03:50|212.44|209.64|212.44|209.64|212.58|209.78|212.44|209.64|0
1651647840000|2022-05-04 07:04:00|212.03|209.23|212.1|209.3|212.1|209.3|211.97|209.17|0
1651647850000|2022-05-04 07:04:10|211.9|209.1|211.22|208.42|211.9|209.1|211.22|208.42|0
1651647860000|2022-05-04 07:04:20|211.35|208.55|210.95|208.15|211.35|208.55|210.95|208.15|0
1651647870000|2022-05-04 07:04:30|211.15|208.35|211.02|208.22|211.15|208.35|211.02|208.22|0
1651647880000|2022-05-04 07:04:40|211.08|208.28|211.22|208.42|211.22|208.42|211.08|208.28|0
1651647890000|2022-05-04 07:04:50|211.35|208.55|211.42|208.62|211.62|208.82|211.35|208.55|0
1651647900000|2022-05-04 07:05:00|211.49|209.09|211.49|209.09|211.56|209.16|211.49|209.09|0
1651647910000|2022-05-04 07:05:10|211.42|209.02|211.36|208.96|211.56|209.16|211.29|208.89|0
1651647920000|2022-05-04 07:05:20|211.02|208.62|210.74|208.34|211.29|208.89|210.74|208.34|0
1651647930000|2022-05-04 07:05:30|210.88|208.48|210.88|208.48|211.02|208.62|210.88|208.48|0
1651647940000|2022-05-04 07:05:40|210.95|208.55|211.22|208.82|211.29|208.89|210.95|208.55|0
1651647950000|2022-05-04 07:05:50|211.29|208.89|210.95|208.55|211.29|208.89|210.95|208.55|0
1651647960000|2022-05-04 07:06:00|211.15|208.75|211.42|209.02|211.42|209.02|211.02|208.62|0
1651647970000|2022-05-04 07:06:10|211.69|209.29|211.69|209.29|211.83|209.43|211.69|209.29|0
1651647980000|2022-05-04 07:06:20|211.56|209.16|211.29|208.89|211.69|209.29|211.29|208.89|0
1651647990000|2022-05-04 07:06:30|211.22|208.82|211.15|208.75|211.29|208.89|211.09|208.69|0
1651648000000|2022-05-04 07:06:40|211.01|208.61|211.68|209.28|211.75|209.35|211.01|208.61|0
1651648010000|2022-05-04 07:06:50|211.54|209.14|211.88|209.48|211.88|209.48|211.54|209.14|0
1651648020000|2022-05-04 07:07:00|211.95|209.55|211.68|209.28|212.09|209.69|211.68|209.28|0
1651648030000|2022-05-04 07:07:10|211.81|209.41|211.41|209.01|211.81|209.41|211.41|209.01|0
1651648040000|2022-05-04 07:07:20|211.61|209.21|211.41|209.01|211.61|209.21|211.41|209.01|0
1651648050000|2022-05-04 07:07:30|211.54|209.14|211.61|209.21|211.61|209.21|211.54|209.14|0
1651648060000|2022-05-04 07:07:40|211.68|209.28|211.68|209.28|211.81|209.41|211.68|209.28|0
1651648070000|2022-05-04 07:07:50|211.75|209.35|211.54|209.14|211.75|209.35|211.54|209.14|0
1651648080000|2022-05-04 07:08:00|211.48|209.08|211.48|209.08|211.48|209.08|211.48|209.08|0
1651648090000|2022-05-04 07:08:10|211.68|209.28|211.54|209.14|211.68|209.28|211.54|209.14|0
1651648100000|2022-05-04 07:08:20|211.41|209.01|211|208.6|211.41|209.01|211|208.6|0
1651648110000|2022-05-04 07:08:30|210.87|208.47|210.73|208.33|210.87|208.47|210.6|208.2|0
1651648120000|2022-05-04 07:08:40|210.67|208.27|210.73|208.33|210.73|208.33|210.6|208.2|0
1651648130000|2022-05-04 07:08:50|210.59|208.19|210.53|208.13|210.59|208.19|210.46|208.06|0
1651648140000|2022-05-04 07:09:00|210.87|208.47|210.86|208.46|211|208.6|210.86|208.46|0
1651648150000|2022-05-04 07:09:10|211|208.6|210.86|208.46|211|208.6|210.86|208.46|0
1651648160000|2022-05-04 07:09:20|210.94|208.54|210.86|208.46|211|208.6|210.86|208.46|0
1651648170000|2022-05-04 07:09:30|211|208.6|211.07|208.67|211.14|208.74|211|208.6|0
1651648180000|2022-05-04 07:09:40|211|208.6|211.13|208.73|211.13|208.73|211|208.6|0
1651648190000|2022-05-04 07:09:50|211|208.6|211.07|208.67|211.07|208.67|211|208.6|0
1651648200000|2022-05-04 07:10:00|211|208.6|210.93|208.53|211.13|208.73|210.86|208.46|0
1651648210000|2022-05-04 07:10:10|210.86|208.46|211.13|208.73|211.13|208.73|210.86|208.46|0
1651648220000|2022-05-04 07:10:20|211|208.6|210.93|208.53|211|208.6|210.86|208.46|0
1651648230000|2022-05-04 07:10:30|210.73|208.33|211|208.6|211|208.6|210.66|208.26|0
1651648240000|2022-05-04 07:10:40|210.93|208.53|210.86|208.46|210.93|208.53|210.86|208.46|0
1651648250000|2022-05-04 07:10:50|211|208.6|210.86|208.46|211|208.6|210.86|208.46|0
1651648260000|2022-05-04 07:11:00|211|208.6|210.86|208.46|211|208.6|210.86|208.46|0
1651648270000|2022-05-04 07:11:10|210.93|208.53|211|208.6|211.13|208.73|210.93|208.53|0
1651648280000|2022-05-04 07:11:20|211.07|208.67|211|208.6|211.07|208.67|211|208.6|0
1651648290000|2022-05-04 07:11:30|211.13|208.73|211.13|208.73|211.2|208.8|211.13|208.73|0
1651648300000|2022-05-04 07:11:40|211|208.6|211|208.6|211|208.6|210.86|208.46|0
1651648310000|2022-05-04 07:11:50|210.93|208.53|211.13|208.73|211.13|208.73|210.93|208.53|0
1651648320000|2022-05-04 07:12:00|211.2|208.8|211.67|209.27|211.67|209.27|211.2|208.8|0
1651648330000|2022-05-04 07:12:10|211.81|209.41|211.95|209.55|212.22|209.82|211.81|209.41|0
1651648340000|2022-05-04 07:12:20|211.81|209.41|211.95|209.55|211.95|209.55|211.81|209.41|0
1651648350000|2022-05-04 07:12:30|211.81|209.41|211.67|209.27|211.95|209.55|211.67|209.27|0
1651648360000|2022-05-04 07:12:40|211.4|209|211.27|208.87|211.54|209.14|211.27|208.87|0
1651648370000|2022-05-04 07:12:50|211.2|208.8|211.27|208.87|211.4|209|211.2|208.8|0
1651648380000|2022-05-04 07:13:00|211.67|209.27|211.61|209.21|211.81|209.41|211.61|209.21|0
1651648390000|2022-05-04 07:13:10|211.81|209.41|211.94|209.54|212.02|209.62|211.81|209.41|0
1651648400000|2022-05-04 07:13:20|211.81|209.41|212.01|209.61|212.08|209.68|211.81|209.41|0
1651648410000|2022-05-04 07:13:30|211.94|209.54|212.35|209.95|212.35|209.95|211.94|209.54|0
1651648420000|2022-05-04 07:13:40|212.29|209.89|212.08|209.68|212.29|209.89|212.08|209.68|0
1651648430000|2022-05-04 07:13:50|212.22|209.82|212.22|209.82|212.22|209.82|212.22|209.82|0
1651648440000|2022-05-04 07:14:00|212.29|209.89|213.03|210.63|213.03|210.63|212.29|209.89|0
1651648450000|2022-05-04 07:14:10|213.17|210.77|213.58|211.18|213.65|211.25|213.17|210.77|0
1651648460000|2022-05-04 07:14:20|213.65|211.25|213.85|211.45|213.85|211.45|213.65|211.25|0
1651648470000|2022-05-04 07:14:30|213.98|211.58|213.85|211.45|213.98|211.58|213.85|211.45|0
1651648480000|2022-05-04 07:14:40|213.71|211.31|214.06|211.66|214.06|211.66|213.71|211.31|0
1651648490000|2022-05-04 07:14:50|213.98|211.58|213.3|210.9|213.98|211.58|213.3|210.9|0
1651648500000|2022-05-04 07:15:00|213.44|211.04|212.83|210.43|213.44|211.04|212.83|210.43|0
1651648510000|2022-05-04 07:15:10|213.17|210.77|213.57|211.17|213.57|211.17|213.17|210.77|0
1651648520000|2022-05-04 07:15:20|213.71|211.31|214.12|211.72|214.12|211.72|213.71|211.31|0
1651648530000|2022-05-04 07:15:30|214.05|211.65|214.26|211.86|214.26|211.86|214.05|211.65|0
1651648540000|2022-05-04 07:15:40|214.53|212.13|214.46|212.06|214.67|212.27|214.46|212.06|0
1651648550000|2022-05-04 07:15:50|214.39|211.99|213.98|211.58|214.39|211.99|213.98|211.58|0
1651648560000|2022-05-04 07:16:00|213.92|211.52|213.78|211.38|213.98|211.58|213.78|211.38|0
1651648570000|2022-05-04 07:16:10|213.85|211.45|214.39|211.99|214.39|211.99|213.85|211.45|0
1651648580000|2022-05-04 07:16:20|214.26|211.86|214.05|211.65|214.26|211.86|214.05|211.65|0
1651648590000|2022-05-04 07:16:30|213.98|211.58|214.12|211.72|214.12|211.72|213.98|211.58|0
1651648600000|2022-05-04 07:16:40|214.39|211.99|213.98|211.58|214.39|211.99|213.91|211.51|0
1651648610000|2022-05-04 07:16:50|214.05|211.65|215.31|212.91|215.59|213.19|213.98|211.58|0
1651648620000|2022-05-04 07:17:00|215.38|212.98|215.72|213.32|215.72|213.32|215.38|212.98|0
1651648630000|2022-05-04 07:17:10|215.79|213.39|215.72|213.32|215.79|213.39|215.72|213.32|0
1651648640000|2022-05-04 07:17:20|215.79|213.39|215.72|213.32|215.86|213.46|215.72|213.32|0
1651648650000|2022-05-04 07:17:30|215.59|213.19|215.72|213.32|215.72|213.32|215.59|213.19|0
1651648660000|2022-05-04 07:17:40|216.27|213.87|216.95|214.55|216.95|214.55|216.27|213.87|0
1651648670000|2022-05-04 07:17:50|216.82|214.42|216.13|213.73|216.82|214.42|216.13|213.73|0
1651648680000|2022-05-04 07:18:00|216.07|213.67|216.13|213.73|216.13|213.73|216.07|213.67|0
1651648690000|2022-05-04 07:18:10|216.07|213.67|216.48|214.08|216.48|214.08|216.07|213.67|0
1651648700000|2022-05-04 07:18:20|216.54|214.14|216.27|213.87|216.54|214.14|216.27|213.87|0
1651648710000|2022-05-04 07:18:30|216.13|213.73|215.99|213.59|216.13|213.73|215.99|213.59|0
1651648720000|2022-05-04 07:18:40|215.86|213.46|216.13|213.73|216.13|213.73|215.72|213.32|0
1651648730000|2022-05-04 07:18:50|216.07|213.67|216.13|213.73|216.13|213.73|216.07|213.67|0
1651648740000|2022-05-04 07:19:00|216.4|214|216.4|214|216.4|214|216.34|213.94|0
1651648750000|2022-05-04 07:19:10|216.34|213.94|216.2|213.8|216.48|214.08|216.2|213.8|0
1651648760000|2022-05-04 07:19:20|216.27|213.87|215.72|213.32|216.27|213.87|215.72|213.32|0
1651648770000|2022-05-04 07:19:30|215.58|213.18|215.72|213.32|215.72|213.32|215.58|213.18|0
1651648780000|2022-05-04 07:19:40|215.58|213.18|215.45|213.05|215.58|213.18|215.45|213.05|0
1651648790000|2022-05-04 07:19:50|215.52|213.12|215.45|213.05|215.58|213.18|215.45|213.05|0
1651648800000|2022-05-04 07:20:00|215.38|212.98|215.31|212.91|215.38|212.98|215.31|212.91|0
1651648810000|2022-05-04 07:20:10|215.24|212.84|215.17|212.77|215.31|212.91|215.17|212.77|0
1651648820000|2022-05-04 07:20:20|215.31|212.91|215.24|212.84|215.31|212.91|215.24|212.84|0
1651648830000|2022-05-04 07:20:30|215.38|212.98|215.65|213.25|215.72|213.32|215.38|212.98|0
1651648840000|2022-05-04 07:20:40|215.52|213.12|215.86|213.46|215.86|213.46|215.45|213.05|0
1651648850000|2022-05-04 07:20:50|215.99|213.59|215.72|213.32|215.99|213.59|215.72|213.32|0
1651648860000|2022-05-04 07:21:00|215.58|213.18|215.17|212.77|215.58|213.18|215.17|212.77|0
1651648870000|2022-05-04 07:21:10|214.83|212.43|215.11|212.71|215.11|212.71|214.83|212.43|0
1651648880000|2022-05-04 07:21:20|215.04|212.64|215.31|212.91|215.31|212.91|215.04|212.64|0
1651648890000|2022-05-04 07:21:30|215.58|213.18|215.86|213.46|215.86|213.46|215.58|213.18|0
1651648900000|2022-05-04 07:21:40|216.06|213.66|215.72|213.32|216.06|213.66|215.72|213.32|0
1651648910000|2022-05-04 07:21:50|215.85|213.45|215.79|213.39|215.85|213.45|215.72|213.32|0
1651648920000|2022-05-04 07:22:00|215.72|213.32|216.06|213.66|216.13|213.73|215.72|213.32|0
1651648930000|2022-05-04 07:22:10|216.13|213.73|216.54|214.14|216.54|214.14|216.13|213.73|0
1651648940000|2022-05-04 07:22:20|216.68|214.28|216.68|214.28|216.68|214.28|216.54|214.14|0
1651648950000|2022-05-04 07:22:30|216.75|214.35|216.68|214.28|216.81|214.41|216.68|214.28|0
1651648960000|2022-05-04 07:22:40|216.54|214.14|216.68|214.28|216.68|214.28|216.54|214.14|0
1651648970000|2022-05-04 07:22:50|216.61|214.21|216.47|214.07|216.61|214.21|216.47|214.07|0
1651648980000|2022-05-04 07:23:00|216.75|214.35|217.09|214.69|217.09|214.69|216.75|214.35|0
1651648990000|2022-05-04 07:23:10|217.5|215.1|217.22|214.82|217.5|215.1|217.16|214.76|0
1651649000000|2022-05-04 07:23:20|217.09|214.69|216.81|214.41|217.09|214.69|216.81|214.41|0
1651649010000|2022-05-04 07:23:30|216.68|214.28|216.75|214.35|216.81|214.41|216.68|214.28|0
1651649020000|2022-05-04 07:23:40|216.81|214.41|217.09|214.69|217.09|214.69|216.81|214.41|0
1651649030000|2022-05-04 07:23:50|217.22|214.82|217.36|214.96|217.36|214.96|217.22|214.82|0
1651649040000|2022-05-04 07:24:00|217.5|215.1|217.5|215.1|217.64|215.24|217.22|214.82|0
1651649050000|2022-05-04 07:24:10|217.22|214.82|217.36|214.96|217.57|215.17|217.22|214.82|0
1651649060000|2022-05-04 07:24:20|217.22|214.82|217.43|215.03|217.5|215.1|217.22|214.82|0
1651649070000|2022-05-04 07:24:30|217.5|215.1|217.5|215.1|217.5|215.1|217.43|215.03|0
1651649080000|2022-05-04 07:24:40|217.64|215.24|217.71|215.31|217.77|215.37|217.5|215.1|0
1651649090000|2022-05-04 07:24:50|217.64|215.24|217.22|214.82|217.64|215.24|217.22|214.82|0
1651649100000|2022-05-04 07:25:00|217.36|214.96|217.5|215.1|217.5|215.1|217.36|214.96|0
1651649110000|2022-05-04 07:25:10|217.36|214.96|217.63|215.23|217.77|215.37|217.36|214.96|0
1651649120000|2022-05-04 07:25:20|217.91|215.51|218.05|215.65|218.05|215.65|217.91|215.51|0
1651649130000|2022-05-04 07:25:30|218.18|215.78|219.15|216.75|219.15|216.75|218.18|215.78|0
1651649140000|2022-05-04 07:25:40|219.01|216.61|218.6|216.2|219.01|216.61|218.6|216.2|0
1651649150000|2022-05-04 07:25:50|218.67|216.27|218.6|216.2|218.67|216.27|218.6|216.2|0
1651649160000|2022-05-04 07:26:00|218.74|216.34|219.01|216.61|219.01|216.61|218.74|216.34|0
1651649170000|2022-05-04 07:26:10|219.15|216.75|218.46|216.06|219.15|216.75|218.46|216.06|0
1651649180000|2022-05-04 07:26:20|218.39|215.99|218.74|216.34|218.74|216.34|218.39|215.99|0
1651649190000|2022-05-04 07:26:30|218.87|216.47|218.74|216.34|218.87|216.47|218.74|216.34|0
1651649200000|2022-05-04 07:26:40|218.87|216.47|219.15|216.75|219.15|216.75|218.87|216.47|0
1651649210000|2022-05-04 07:26:50|219.01|216.61|218.94|216.54|219.01|216.61|218.87|216.47|0
1651649220000|2022-05-04 07:27:00|218.87|216.47|218.74|216.34|219.01|216.61|218.74|216.34|0
1651649230000|2022-05-04 07:27:10|218.81|216.41|219.01|216.61|219.01|216.61|218.73|216.33|0
1651649240000|2022-05-04 07:27:20|219.43|217.03|219.29|216.89|219.43|217.03|219.29|216.89|0
1651649250000|2022-05-04 07:27:30|219.43|217.03|219.43|217.03|219.43|217.03|219.29|216.89|0
1651649260000|2022-05-04 07:27:40|219.36|216.96|219.22|216.82|219.36|216.96|219.22|216.82|0
1651649270000|2022-05-04 07:27:50|219.29|216.89|218.87|216.47|219.29|216.89|218.87|216.47|0
1651649280000|2022-05-04 07:28:00|219.01|216.61|218.73|216.33|219.01|216.61|218.73|216.33|0
1651649290000|2022-05-04 07:28:10|218.81|216.41|218.6|216.2|218.81|216.41|218.6|216.2|0
1651649300000|2022-05-04 07:28:20|218.53|216.13|218.18|215.78|218.53|216.13|218.18|215.78|0
1651649310000|2022-05-04 07:28:30|218.39|215.99|218.32|215.92|218.39|215.99|218.32|215.92|0
1651649320000|2022-05-04 07:28:40|218.39|215.99|218.25|215.85|218.39|215.99|218.18|215.78|0
1651649330000|2022-05-04 07:28:50|218.18|215.78|217.98|215.58|218.18|215.78|217.98|215.58|0
1651649340000|2022-05-04 07:29:00|217.91|215.51|217.36|214.96|217.91|215.51|217.36|214.96|0
1651649350000|2022-05-04 07:29:10|217.29|214.89|217.08|214.68|217.29|214.89|217.08|214.68|0
1651649360000|2022-05-04 07:29:20|216.94|214.54|216.94|214.54|216.94|214.54|216.81|214.41|0
1651649370000|2022-05-04 07:29:30|217.08|214.68|217.08|214.68|217.08|214.68|217.02|214.62|0
1651649380000|2022-05-04 07:29:40|217.02|214.62|217.08|214.68|217.08|214.68|217.02|214.62|0
1651649390000|2022-05-04 07:29:50|216.88|214.48|216.81|214.41|216.88|214.48|216.74|214.34|0
1651649400000|2022-05-04 07:30:00|217.02|214.62|217.08|214.68|217.22|214.82|217.02|214.62|0
1651649410000|2022-05-04 07:30:10|217.22|214.82|217.36|214.96|217.49|215.09|217.22|214.82|0
1651649420000|2022-05-04 07:30:20|217.22|214.82|217.15|214.75|217.29|214.89|217.15|214.75|0
1651649430000|2022-05-04 07:30:30|217.08|214.68|217.01|214.61|217.08|214.68|217.01|214.61|0
1651649440000|2022-05-04 07:30:40|217.08|214.68|216.94|214.54|217.08|214.68|216.81|214.41|0
1651649450000|2022-05-04 07:30:50|216.81|214.41|216.81|214.41|216.81|214.41|216.67|214.27|0
1651649460000|2022-05-04 07:31:00|217.08|214.68|216.88|214.48|217.08|214.68|216.88|214.48|0
1651649470000|2022-05-04 07:31:10|216.81|214.41|216.6|214.2|216.81|214.41|216.6|214.2|0
1651649480000|2022-05-04 07:31:20|216.81|214.41|216.81|214.41|216.81|214.41|216.81|214.41|0
1651649490000|2022-05-04 07:31:30|216.74|214.34|216.88|214.48|216.94|214.54|216.74|214.34|0
1651649500000|2022-05-04 07:31:40|216.94|214.54|216.81|214.41|216.94|214.54|216.81|214.41|0
1651649510000|2022-05-04 07:31:50|216.94|214.54|216.94|214.54|216.94|214.54|216.94|214.54|0
1651649520000|2022-05-04 07:32:00|217.08|214.68|216.94|214.54|217.08|214.68|216.94|214.54|0
1651649530000|2022-05-04 07:32:10|216.88|214.48|216.8|214.4|216.88|214.48|216.53|214.13|0
1651649540000|2022-05-04 07:32:20|216.74|214.34|216.94|214.54|216.94|214.54|216.74|214.34|0
1651649550000|2022-05-04 07:32:30|217.01|214.61|217.15|214.75|217.15|214.75|217.01|214.61|0
1651649560000|2022-05-04 07:32:40|217.22|214.82|217.49|215.09|217.49|215.09|217.22|214.82|0
1651649570000|2022-05-04 07:32:50|217.77|215.37|217.49|215.09|217.77|215.37|217.49|215.09|0
1651649580000|2022-05-04 07:33:00|217.63|215.23|217.9|215.5|217.9|215.5|217.63|215.23|0
1651649590000|2022-05-04 07:33:10|217.77|215.37|217.9|215.5|217.9|215.5|217.77|215.37|0
1651649600000|2022-05-04 07:33:20|217.77|215.37|217.56|215.16|217.77|215.37|217.56|215.16|0
1651649610000|2022-05-04 07:33:30|217.77|215.37|217.77|215.37|217.77|215.37|217.63|215.23|0
1651649620000|2022-05-04 07:33:40|217.63|215.23|217.35|214.95|217.63|215.23|217.35|214.95|0
1651649630000|2022-05-04 07:33:50|217.29|214.89|217.22|214.82|217.29|214.89|217.22|214.82|0
1651649640000|2022-05-04 07:34:00|217.01|214.61|216.94|214.54|217.01|214.61|216.94|214.54|0
1651649650000|2022-05-04 07:34:10|217.22|214.82|217.35|214.95|217.49|215.09|217.22|214.82|0
1651649660000|2022-05-04 07:34:20|217.49|215.09|217.01|214.61|217.49|215.09|217.01|214.61|0
1651649670000|2022-05-04 07:34:30|216.94|214.54|217.08|214.68|217.08|214.68|216.94|214.54|0
1651649680000|2022-05-04 07:34:40|217.15|214.75|217.21|214.81|217.21|214.81|217.15|214.75|0
1651649690000|2022-05-04 07:34:50|217.08|214.68|217.56|215.16|217.7|215.3|217.08|214.68|0
1651649700000|2022-05-04 07:35:00|217.49|215.09|217.76|215.36|217.76|215.36|217.49|215.09|0
1651649710000|2022-05-04 07:35:10|217.84|215.44|217.84|215.44|217.9|215.5|217.76|215.36|0
1651649720000|2022-05-04 07:35:20|217.9|215.5|217.9|215.5|217.9|215.5|217.9|215.5|0
1651649730000|2022-05-04 07:35:30|218.04|215.64|218.04|215.64|218.11|215.71|218.04|215.64|0
1651649740000|2022-05-04 07:35:40|218.31|215.91|218.45|216.05|218.45|216.05|218.25|215.85|0
1651649750000|2022-05-04 07:35:50|218.39|215.99|218.31|215.91|218.39|215.99|218.31|215.91|0
1651649760000|2022-05-04 07:36:00|218.18|215.78|217.9|215.5|218.18|215.78|217.9|215.5|0
1651649780000|2022-05-04 07:36:20|218.18|215.78|218.18|215.78|218.25|215.85|218.18|215.78|0
1651649790000|2022-05-04 07:36:30|218.11|215.71|217.76|215.36|218.11|215.71|217.76|215.36|0
1651649800000|2022-05-04 07:36:40|217.7|215.3|217.76|215.36|217.76|215.36|217.7|215.3|0
1651649810000|2022-05-04 07:36:50|217.9|215.5|217.76|215.36|217.9|215.5|217.76|215.36|0
1651649820000|2022-05-04 07:37:00|217.49|215.09|217.49|215.09|217.49|215.09|217.35|214.95|0
1651649830000|2022-05-04 07:37:10|217.28|214.88|216.94|214.54|217.28|214.88|216.94|214.54|0
1651649840000|2022-05-04 07:37:20|216.66|214.26|216.8|214.4|216.94|214.54|216.66|214.26|0
1651649850000|2022-05-04 07:37:30|216.94|214.54|216.94|214.54|216.94|214.54|216.8|214.4|0
1651649860000|2022-05-04 07:37:40|216.87|214.47|217.07|214.67|217.07|214.67|216.87|214.47|0
1651649870000|2022-05-04 07:37:50|217.01|214.61|216.94|214.54|217.01|214.61|216.94|214.54|0
1651649880000|2022-05-04 07:38:00|216.8|214.4|217.35|214.95|217.35|214.95|216.8|214.4|0
1651649890000|2022-05-04 07:38:10|217.42|215.02|217.49|215.09|217.49|215.09|217.28|214.88|0
1651649900000|2022-05-04 07:38:20|217.35|214.95|217.35|214.95|217.35|214.95|217.21|214.81|0
1651649910000|2022-05-04 07:38:30|217.62|215.22|217.35|214.95|217.62|215.22|217.35|214.95|0
1651649920000|2022-05-04 07:38:40|217.42|215.02|217.21|214.81|217.42|215.02|217.21|214.81|0
1651649930000|2022-05-04 07:38:50|217.35|214.95|217.9|215.5|217.9|215.5|217.35|214.95|0
1651649940000|2022-05-04 07:39:00|217.83|215.43|217.76|215.36|217.83|215.43|217.56|215.16|0
1651649950000|2022-05-04 07:39:10|217.9|215.5|217.76|215.36|217.9|215.5|217.76|215.36|0
1651649960000|2022-05-04 07:39:20|217.62|215.22|217.62|215.22|217.69|215.29|217.62|215.22|0
1651649970000|2022-05-04 07:39:30|217.35|214.95|217.49|215.09|217.49|215.09|217.35|214.95|0
1651649980000|2022-05-04 07:39:40|217.28|214.88|217.21|214.81|217.28|214.88|217.07|214.67|0
1651649990000|2022-05-04 07:39:50|217.28|214.88|217.07|214.67|217.28|214.88|217.07|214.67|0
1651650000000|2022-05-04 07:40:00|217.21|214.81|217.14|214.74|217.21|214.81|217.14|214.74|0
1651650010000|2022-05-04 07:40:10|217.07|214.67|217.35|214.95|217.35|214.95|217.07|214.67|0
1651650020000|2022-05-04 07:40:20|217.21|214.81|217.21|214.81|217.21|214.81|217.07|214.67|0
1651650030000|2022-05-04 07:40:30|217.07|214.67|217.56|215.16|217.56|215.16|217.07|214.67|0
1651650040000|2022-05-04 07:40:40|217.48|215.08|217.62|215.22|217.62|215.22|217.48|215.08|0
1651650050000|2022-05-04 07:40:50|217.69|215.29|217.48|215.08|217.76|215.36|217.48|215.08|0
1651650060000|2022-05-04 07:41:00|217.42|215.02|217.35|214.95|217.42|215.02|217.21|214.81|0
1651650070000|2022-05-04 07:41:10|217.48|215.08|217.56|215.16|217.62|215.22|217.48|215.08|0
1651650080000|2022-05-04 07:41:20|217.48|215.08|217.42|215.02|217.48|215.08|217.35|214.95|0
1651650090000|2022-05-04 07:41:30|217.35|214.95|217.48|215.08|217.48|215.08|217.28|214.88|0
1651650100000|2022-05-04 07:41:40|217.62|215.22|217.56|215.16|217.62|215.22|217.56|215.16|0
1651650110000|2022-05-04 07:41:50|217.62|215.22|217.35|214.95|217.76|215.36|217.35|214.95|0
1651650120000|2022-05-04 07:42:00|217.21|214.81|217.21|214.81|217.21|214.81|217.21|214.81|0
1651650130000|2022-05-04 07:42:10|217.14|214.74|217.14|214.74|217.21|214.81|217.07|214.67|0
1651650140000|2022-05-04 07:42:20|217.21|214.81|217.07|214.67|217.21|214.81|217.07|214.67|0
1651650150000|2022-05-04 07:42:30|217.35|214.95|217.07|214.67|217.42|215.02|217.07|214.67|0
1651650160000|2022-05-04 07:42:40|217.21|214.81|217.14|214.74|217.21|214.81|217.07|214.67|0
1651650170000|2022-05-04 07:42:50|217.35|214.95|217.48|215.08|217.48|215.08|217.35|214.95|0
1651650180000|2022-05-04 07:43:00|217.62|215.22|217.76|215.36|217.76|215.36|217.62|215.22|0
1651650190000|2022-05-04 07:43:10|217.83|215.43|217.48|215.08|217.83|215.43|217.48|215.08|0
1651650200000|2022-05-04 07:43:20|217.42|215.02|217.34|214.94|217.48|215.08|217.34|214.94|0
1651650210000|2022-05-04 07:43:30|217.14|214.74|217.21|214.81|217.21|214.81|217.14|214.74|0
1651650220000|2022-05-04 07:43:40|217.34|214.94|217.34|214.94|217.34|214.94|217.21|214.81|0
1651650230000|2022-05-04 07:43:50|217.76|215.36|217.34|214.94|217.76|215.36|217.34|214.94|0
1651650240000|2022-05-04 07:44:00|217.48|215.08|217.07|214.67|217.48|215.08|217.07|214.67|0
1651650260000|2022-05-04 07:44:20|216.87|214.47|216.66|214.26|216.87|214.47|216.66|214.26|0
1651650270000|2022-05-04 07:44:30|216.52|214.12|216.52|214.12|216.66|214.26|216.52|214.12|0
1651650290000|2022-05-04 07:44:50|216.45|214.05|216.52|214.12|216.52|214.12|216.38|213.98|0
1651650300000|2022-05-04 07:45:00|216.45|214.05|216.38|213.98|216.45|214.05|216.38|213.98|0
1651650310000|2022-05-04 07:45:10|216.11|213.71|215.97|213.57|216.18|213.78|215.97|213.57|0
1651650320000|2022-05-04 07:45:20|215.84|213.44|215.84|213.44|215.84|213.44|215.84|213.44|0
1651650330000|2022-05-04 07:45:30|215.97|213.57|215.84|213.44|215.97|213.57|215.84|213.44|0
1651650340000|2022-05-04 07:45:40|215.97|213.57|216.25|213.85|216.25|213.85|215.97|213.57|0
1651650350000|2022-05-04 07:45:50|216.04|213.64|216.04|213.64|216.04|213.64|215.97|213.57|0
1651650360000|2022-05-04 07:46:00|215.97|213.57|215.83|213.43|215.97|213.57|215.83|213.43|0
1651650370000|2022-05-04 07:46:10|215.91|213.51|215.97|213.57|215.97|213.57|215.56|213.16|0
1651650380000|2022-05-04 07:46:20|215.83|213.43|215.97|213.57|215.97|213.57|215.83|213.43|0
1651650390000|2022-05-04 07:46:30|215.91|213.51|216.11|213.71|216.11|213.71|215.91|213.51|0
1651650400000|2022-05-04 07:46:40|215.97|213.57|215.91|213.51|215.97|213.57|215.91|213.51|0
1651650410000|2022-05-04 07:46:50|215.83|213.43|215.42|213.02|215.83|213.43|215.42|213.02|0
1651650420000|2022-05-04 07:47:00|215.56|213.16|215.49|213.09|215.56|213.16|215.49|213.09|0
1651650430000|2022-05-04 07:47:10|215.29|212.89|215.29|212.89|215.29|212.89|215.29|212.89|0
1651650440000|2022-05-04 07:47:20|215.22|212.82|215.36|212.96|215.36|212.96|215.22|212.82|0
1651650450000|2022-05-04 07:47:30|215.22|212.82|215.15|212.75|215.29|212.89|215.15|212.75|0
1651650460000|2022-05-04 07:47:40|215.29|212.89|215.22|212.82|215.36|212.96|215.22|212.82|0
1651650470000|2022-05-04 07:47:50|215.15|212.75|215.15|212.75|215.15|212.75|215.15|212.75|0
1651650480000|2022-05-04 07:48:00|215.08|212.68|215.29|212.89|215.29|212.89|215.08|212.68|0
1651650490000|2022-05-04 07:48:10|215.42|213.02|215.56|213.16|215.56|213.16|215.42|213.02|0
1651650500000|2022-05-04 07:48:20|215.49|213.09|215.29|212.89|215.49|213.09|215.29|212.89|0
1651650510000|2022-05-04 07:48:30|215.22|212.82|215.29|212.89|215.29|212.89|215.22|212.82|0
1651650520000|2022-05-04 07:48:40|215.42|213.02|215.42|213.02|215.42|213.02|215.42|213.02|0
1651650530000|2022-05-04 07:48:50|215.56|213.16|215.49|213.09|215.56|213.16|215.49|213.09|0
1651650540000|2022-05-04 07:49:00|215.7|213.3|215.29|212.89|215.7|213.3|215.29|212.89|0
1651650550000|2022-05-04 07:49:10|215.08|212.68|215.08|212.68|215.08|212.68|215.01|212.61|0
1651650560000|2022-05-04 07:49:20|215.22|212.82|215.01|212.61|215.22|212.82|215.01|212.61|0
1651650570000|2022-05-04 07:49:30|215.15|212.75|215.01|212.61|215.15|212.75|215.01|212.61|0
1651650580000|2022-05-04 07:49:40|214.88|212.48|215.01|212.61|215.15|212.75|214.88|212.48|0
1651650590000|2022-05-04 07:49:50|215.08|212.68|215.29|212.89|215.29|212.89|215.08|212.68|0
1651650600000|2022-05-04 07:50:00|214.88|212.48|214.74|212.34|214.88|212.48|214.74|212.34|0
1651650610000|2022-05-04 07:50:10|214.88|212.48|214.88|212.48|214.88|212.48|214.88|212.48|0
1651650620000|2022-05-04 07:50:20|215.01|212.61|214.88|212.48|215.01|212.61|214.88|212.48|0
1651650630000|2022-05-04 07:50:30|214.81|212.41|214.54|212.14|214.81|212.41|214.54|212.14|0
1651650640000|2022-05-04 07:50:40|214.74|212.34|214.6|212.2|214.74|212.34|214.6|212.2|0
1651650650000|2022-05-04 07:50:50|214.33|211.93|214.33|211.93|214.47|212.07|214.33|211.93|0
1651650660000|2022-05-04 07:51:00|214.4|212|214.47|212.07|214.47|212.07|214.33|211.93|0
1651650680000|2022-05-04 07:51:20|214.33|211.93|214.33|211.93|214.47|212.07|214.33|211.93|0
1651650690000|2022-05-04 07:51:30|214.19|211.79|214.33|211.93|214.33|211.93|214.19|211.79|0
1651650700000|2022-05-04 07:51:40|214.26|211.86|214.19|211.79|214.26|211.86|214.19|211.79|0
1651650710000|2022-05-04 07:51:50|214.06|211.66|214.06|211.66|214.06|211.66|214.06|211.66|0
1651650720000|2022-05-04 07:52:00|213.92|211.52|213.65|211.25|213.92|211.52|213.51|211.11|0
1651650730000|2022-05-04 07:52:10|213.78|211.38|213.92|211.52|213.92|211.52|213.78|211.38|0
1651650740000|2022-05-04 07:52:20|213.78|211.38|213.78|211.38|213.78|211.38|213.65|211.25|0
1651650750000|2022-05-04 07:52:30|213.92|211.52|213.92|211.52|213.92|211.52|213.78|211.38|0
1651650760000|2022-05-04 07:52:40|214.19|211.79|214.26|211.86|214.26|211.86|214.19|211.79|0
1651650770000|2022-05-04 07:52:50|214.33|211.93|214.33|211.93|214.46|212.06|214.33|211.93|0
1651650780000|2022-05-04 07:53:00|214.46|212.06|214.19|211.79|214.46|212.06|214.19|211.79|0
1651650790000|2022-05-04 07:53:10|214.33|211.93|214.26|211.86|214.33|211.93|214.26|211.86|0
1651650800000|2022-05-04 07:53:20|214.06|211.66|214.19|211.79|214.19|211.79|214.06|211.66|0
1651650810000|2022-05-04 07:53:30|214.06|211.66|214.19|211.79|214.19|211.79|214.06|211.66|0
1651650820000|2022-05-04 07:53:40|214.33|211.93|214.4|212|214.4|212|214.33|211.93|0
1651650830000|2022-05-04 07:53:50|214.33|211.93|214.26|211.86|214.4|212|214.26|211.86|0
1651650840000|2022-05-04 07:54:00|214.19|211.79|214.19|211.79|214.19|211.79|214.19|211.79|0
1651650850000|2022-05-04 07:54:10|214.13|211.73|213.85|211.45|214.13|211.73|213.85|211.45|0
1651650860000|2022-05-04 07:54:20|213.92|211.52|213.65|211.25|213.92|211.52|213.65|211.25|0
1651650870000|2022-05-04 07:54:30|213.45|211.05|213.58|211.18|213.58|211.18|213.45|211.05|0
1651650880000|2022-05-04 07:54:40|213.51|211.11|213.65|211.25|213.65|211.25|213.51|211.11|0
1651650890000|2022-05-04 07:54:50|213.51|211.11|213.51|211.11|213.51|211.11|213.51|211.11|0
1651650900000|2022-05-04 07:55:00|213.24|210.84|213.51|211.11|213.51|211.11|213.24|210.84|0
1651650910000|2022-05-04 07:55:10|213.45|211.05|213.37|210.97|213.45|211.05|213.24|210.84|0
1651650920000|2022-05-04 07:55:20|213.1|210.7|213.24|210.84|213.24|210.84|213.1|210.7|0
1651650930000|2022-05-04 07:55:30|213.37|210.97|213.58|211.18|213.58|211.18|213.37|210.97|0
1651650940000|2022-05-04 07:55:40|213.51|211.11|213.58|211.18|213.65|211.25|213.51|211.11|0
1651650950000|2022-05-04 07:55:50|213.1|210.7|213.31|210.91|213.37|210.97|213.1|210.7|0
1651650960000|2022-05-04 07:56:00|213.24|210.84|213.17|210.77|213.31|210.91|213.17|210.77|0
1651650970000|2022-05-04 07:56:10|213.37|210.97|213.51|211.11|213.51|211.11|213.37|210.97|0
1651650980000|2022-05-04 07:56:20|213.24|210.84|213.31|210.91|213.31|210.91|213.24|210.84|0
1651650990000|2022-05-04 07:56:30|213.24|210.84|213.24|210.84|213.31|210.91|213.24|210.84|0
1651651000000|2022-05-04 07:56:40|213.31|210.91|213.31|210.91|213.31|210.91|213.24|210.84|0
1651651010000|2022-05-04 07:56:50|213.24|210.84|213.1|210.7|213.24|210.84|213.1|210.7|0
1651651020000|2022-05-04 07:57:00|213.17|210.77|213.24|210.84|213.24|210.84|213.17|210.77|0
1651651030000|2022-05-04 07:57:10|213.51|211.11|213.37|210.97|213.51|211.11|213.37|210.97|0
1651651040000|2022-05-04 07:57:20|213.51|211.11|213.64|211.24|213.64|211.24|213.51|211.11|0
1651651050000|2022-05-04 07:57:30|213.51|211.11|213.58|211.18|213.58|211.18|213.44|211.04|0
1651651060000|2022-05-04 07:57:40|213.37|210.97|213.37|210.97|213.37|210.97|213.37|210.97|0
1651651080000|2022-05-04 07:58:00|213.51|211.11|213.78|211.38|213.78|211.38|213.51|211.11|0
1651651090000|2022-05-04 07:58:10|213.85|211.45|213.78|211.38|213.92|211.52|213.78|211.38|0
1651651100000|2022-05-04 07:58:20|213.71|211.31|213.92|211.52|213.92|211.52|213.71|211.31|0
1651651110000|2022-05-04 07:58:30|213.85|211.45|213.78|211.38|213.85|211.45|213.78|211.38|0
1651651120000|2022-05-04 07:58:40|213.85|211.45|213.92|211.52|213.92|211.52|213.85|211.45|0
1651651130000|2022-05-04 07:58:50|213.85|211.45|213.37|210.97|213.85|211.45|213.37|210.97|0
1651651140000|2022-05-04 07:59:00|213.51|211.11|213.37|210.97|213.51|211.11|213.37|210.97|0
1651651150000|2022-05-04 07:59:10|213.44|211.04|213.37|210.97|213.44|211.04|213.37|210.97|0
1651651160000|2022-05-04 07:59:20|213.24|210.84|213.31|210.91|213.31|210.91|213.24|210.84|0
1651651170000|2022-05-04 07:59:30|213.51|211.11|213.71|211.31|213.71|211.31|213.51|211.11|0
1651651180000|2022-05-04 07:59:40|213.64|211.24|213.78|211.38|213.78|211.38|213.64|211.24|0
1651651190000|2022-05-04 07:59:50|213.64|211.24|213.71|211.31|213.78|211.38|213.64|211.24|0
1651651200000|2022-05-04 08:00:00|213.51|211.11|213.51|211.11|213.51|211.11|213.51|211.11|0
1651651210000|2022-05-04 08:00:10|213.58|211.18|213.64|211.24|213.64|211.24|213.58|211.18|0
1651651220000|2022-05-04 08:00:20|213.44|211.04|213.64|211.24|213.64|211.24|213.44|211.04|0
1651651230000|2022-05-04 08:00:30|213.58|211.18|213.37|210.97|213.58|211.18|213.37|210.97|0
1651651240000|2022-05-04 08:00:40|213.44|211.04|213.44|211.04|213.51|211.11|213.44|211.04|0
1651651250000|2022-05-04 08:00:50|213.23|210.83|213.1|210.7|213.23|210.83|213.1|210.7|0
1651651260000|2022-05-04 08:01:00|212.83|210.43|212.56|210.16|212.83|210.43|212.56|210.16|0
1651651270000|2022-05-04 08:01:10|212.83|210.43|212.69|210.29|212.83|210.43|212.69|210.29|0
1651651280000|2022-05-04 08:01:20|212.56|210.16|212.56|210.16|212.56|210.16|212.56|210.16|0
1651651290000|2022-05-04 08:01:30|212.69|210.29|212.69|210.29|212.69|210.29|212.56|210.16|0
1651651300000|2022-05-04 08:01:40|212.56|210.16|212.42|210.02|212.56|210.16|212.42|210.02|0
1651651310000|2022-05-04 08:01:50|212.36|209.96|212.42|210.02|212.42|210.02|212.36|209.96|0
1651651320000|2022-05-04 08:02:00|212.56|210.16|212.36|209.96|212.56|210.16|212.29|209.89|0
1651651330000|2022-05-04 08:02:10|212.56|210.16|212.69|210.29|212.76|210.36|212.56|210.16|0
1651651340000|2022-05-04 08:02:20|212.63|210.23|212.56|210.16|212.63|210.23|212.56|210.16|0
1651651350000|2022-05-04 08:02:30|212.63|210.23|212.83|210.43|212.96|210.56|212.63|210.23|0
1651651360000|2022-05-04 08:02:40|212.9|210.5|213.17|210.77|213.23|210.83|212.9|210.5|0
1651651370000|2022-05-04 08:02:50|213.23|210.83|213.03|210.63|213.23|210.83|213.03|210.63|0
1651651380000|2022-05-04 08:03:00|213.23|210.83|212.83|210.43|213.23|210.83|212.83|210.43|0
1651651390000|2022-05-04 08:03:10|212.69|210.29|212.76|210.36|212.76|210.36|212.69|210.29|0
1651651400000|2022-05-04 08:03:20|212.69|210.29|212.96|210.56|212.96|210.56|212.69|210.29|0
1651651410000|2022-05-04 08:03:30|212.9|210.5|212.96|210.56|212.96|210.56|212.9|210.5|0
1651651440000|2022-05-04 08:04:00|212.82|210.42|212.96|210.56|212.96|210.56|212.82|210.42|0
1651651450000|2022-05-04 08:04:10|213.17|210.77|213.1|210.7|213.23|210.83|213.1|210.7|0
1651651460000|2022-05-04 08:04:20|212.96|210.56|212.96|210.56|212.96|210.56|212.96|210.56|0
1651651470000|2022-05-04 08:04:30|213.1|210.7|213.1|210.7|213.1|210.7|213.1|210.7|0
1651651480000|2022-05-04 08:04:40|213.23|210.83|213.37|210.97|213.37|210.97|213.23|210.83|0
1651651490000|2022-05-04 08:04:50|213.5|211.1|213.5|211.1|213.5|211.1|213.5|211.1|0
1651651500000|2022-05-04 08:05:00|213.57|211.17|213.5|211.1|213.57|211.17|213.5|211.1|0
1651651510000|2022-05-04 08:05:10|213.57|211.17|213.91|211.51|214.05|211.65|213.57|211.17|0
1651651520000|2022-05-04 08:05:20|213.71|211.31|213.91|211.51|213.91|211.51|213.71|211.31|0
1651651530000|2022-05-04 08:05:30|213.98|211.58|214.05|211.65|214.05|211.65|213.91|211.51|0
1651651550000|2022-05-04 08:05:50|213.84|211.44|213.77|211.37|213.84|211.44|213.77|211.37|0
1651651560000|2022-05-04 08:06:00|213.57|211.17|213.23|210.83|213.57|211.17|213.23|210.83|0
1651651570000|2022-05-04 08:06:10|213.09|210.69|213.16|210.76|213.16|210.76|213.09|210.69|0
1651651580000|2022-05-04 08:06:20|213.23|210.83|213.09|210.69|213.23|210.83|213.09|210.69|0
1651651590000|2022-05-04 08:06:30|213.16|210.76|213.23|210.83|213.23|210.83|213.09|210.69|0
1651651600000|2022-05-04 08:06:40|213.37|210.97|213.5|211.1|213.5|211.1|213.3|210.9|0
1651651610000|2022-05-04 08:06:50|213.23|210.83|213.23|210.83|213.37|210.97|213.23|210.83|0
1651651620000|2022-05-04 08:07:00|213.36|210.96|213.36|210.96|213.36|210.96|213.36|210.96|0
1651651630000|2022-05-04 08:07:10|213.5|211.1|213.77|211.37|213.77|211.37|213.5|211.1|0
1651651640000|2022-05-04 08:07:20|213.5|211.1|213.36|210.96|213.64|211.24|213.36|210.96|0
1651651650000|2022-05-04 08:07:30|213.23|210.83|213.23|210.83|213.23|210.83|213.23|210.83|0
1651651660000|2022-05-04 08:07:40|213.36|210.96|213.36|210.96|213.36|210.96|213.3|210.9|0
1651651670000|2022-05-04 08:07:50|213.43|211.03|213.43|211.03|213.43|211.03|213.43|211.03|0
1651651680000|2022-05-04 08:08:00|213.5|211.1|213.64|211.24|213.64|211.24|213.5|211.1|0
1651651690000|2022-05-04 08:08:10|213.5|211.1|213.36|210.96|213.5|211.1|213.36|210.96|0
1651651700000|2022-05-04 08:08:20|213.5|211.1|213.5|211.1|213.64|211.24|213.5|211.1|0
1651651710000|2022-05-04 08:08:30|213.3|210.9|213.16|210.76|213.3|210.9|213.16|210.76|0
1651651720000|2022-05-04 08:08:40|213.09|210.69|212.69|210.29|213.09|210.69|212.69|210.29|0
1651651730000|2022-05-04 08:08:50|212.82|210.42|212.89|210.49|212.89|210.49|212.69|210.29|0
1651651740000|2022-05-04 08:09:00|212.96|210.56|212.41|210.01|212.96|210.56|212.41|210.01|0
1651651750000|2022-05-04 08:09:10|212.35|209.95|212.55|210.15|212.55|210.15|212.35|209.95|0
1651651760000|2022-05-04 08:09:20|212.41|210.01|211.74|209.34|212.41|210.01|211.74|209.34|0
1651651770000|2022-05-04 08:09:30|211.87|209.47|211.81|209.41|211.94|209.54|211.81|209.41|0
1651651780000|2022-05-04 08:09:40|211.74|209.34|211.74|209.34|211.74|209.34|211.74|209.34|0
1651651790000|2022-05-04 08:09:50|211.67|209.27|211.74|209.34|211.74|209.34|211.6|209.2|0
1651651800000|2022-05-04 08:10:00|211.87|209.47|211.87|209.47|211.87|209.47|211.81|209.41|0
1651651810000|2022-05-04 08:10:10|212.01|209.61|212.08|209.68|212.14|209.74|212.01|209.61|0
1651651820000|2022-05-04 08:10:20|212.14|209.74|211.87|209.47|212.14|209.74|211.87|209.47|0
1651651830000|2022-05-04 08:10:30|211.74|209.34|211.74|209.34|211.74|209.34|211.74|209.34|0
1651651840000|2022-05-04 08:10:40|211.87|209.47|211.74|209.34|211.87|209.47|211.74|209.34|0
1651651850000|2022-05-04 08:10:50|211.67|209.27|211.27|208.87|211.67|209.27|211.2|208.8|0
1651651860000|2022-05-04 08:11:00|211.33|208.93|211.2|208.8|211.47|209.07|211.2|208.8|0
1651651870000|2022-05-04 08:11:10|211.33|208.93|211.47|209.07|211.54|209.14|211.33|208.93|0
1651651880000|2022-05-04 08:11:20|211.6|209.2|211.6|209.2|211.74|209.34|211.6|209.2|0
1651651890000|2022-05-04 08:11:30|211.54|209.14|211.81|209.41|211.81|209.41|211.54|209.14|0
1651651900000|2022-05-04 08:11:40|212.01|209.61|212.14|209.74|212.14|209.74|212.01|209.61|0
1651651910000|2022-05-04 08:11:50|212.41|210.01|212.41|210.01|212.55|210.15|212.41|210.01|0
1651651920000|2022-05-04 08:12:00|212.28|209.88|212.41|210.01|212.55|210.15|212.28|209.88|0
1651651930000|2022-05-04 08:12:10|212.28|209.88|212.14|209.74|212.28|209.88|212.14|209.74|0
1651651940000|2022-05-04 08:12:20|212.21|209.81|212.41|210.01|212.41|210.01|212.21|209.81|0
1651651950000|2022-05-04 08:12:30|212.48|210.08|212.41|210.01|212.48|210.08|212.41|210.01|0
1651651960000|2022-05-04 08:12:40|212.48|210.08|212.28|209.88|212.48|210.08|212.14|209.74|0
1651651970000|2022-05-04 08:12:50|212.14|209.74|212.14|209.74|212.14|209.74|212.14|209.74|0
1651651980000|2022-05-04 08:13:00|212.08|209.68|211.87|209.47|212.08|209.68|211.81|209.41|0
1651651990000|2022-05-04 08:13:10|212.01|209.61|211.74|209.34|212.01|209.61|211.74|209.34|0
1651652000000|2022-05-04 08:13:20|211.87|209.47|211.46|209.06|211.87|209.47|211.46|209.06|0
1651652010000|2022-05-04 08:13:30|211.53|209.13|211.33|208.93|211.53|209.13|211.33|208.93|0
1651652020000|2022-05-04 08:13:40|211.46|209.06|211.46|209.06|211.46|209.06|211.46|209.06|0
1651652030000|2022-05-04 08:13:50|211.6|209.2|211.73|209.33|211.73|209.33|211.6|209.2|0
1651652040000|2022-05-04 08:14:00|211.8|209.4|212|209.6|212|209.6|211.8|209.4|0
1651652050000|2022-05-04 08:14:10|212.14|209.74|212|209.6|212.14|209.74|212|209.6|0
1651652060000|2022-05-04 08:14:20|212.07|209.67|211.94|209.54|212.07|209.67|211.94|209.54|0
1651652070000|2022-05-04 08:14:30|211.87|209.47|211.8|209.4|211.94|209.54|211.8|209.4|0
1651652080000|2022-05-04 08:14:40|211.87|209.47|211.87|209.47|211.87|209.47|211.73|209.33|0
1651652090000|2022-05-04 08:14:50|212|209.6|212|209.6|212.14|209.74|212|209.6|0
1651652100000|2022-05-04 08:15:00|212.07|209.67|211.94|209.54|212.07|209.67|211.94|209.54|0
1651652110000|2022-05-04 08:15:10|212|209.6|211.87|209.47|212|209.6|211.87|209.47|0
1651652120000|2022-05-04 08:15:20|212.07|209.67|212.14|209.74|212.14|209.74|212.07|209.67|0
1651652130000|2022-05-04 08:15:30|212.41|210.01|212.48|210.08|212.48|210.08|212.41|210.01|0
1651652140000|2022-05-04 08:15:40|212.41|210.01|212.27|209.87|212.41|210.01|212.27|209.87|0
1651652150000|2022-05-04 08:15:50|212.14|209.74|212.21|209.81|212.27|209.87|212.14|209.74|0
1651652160000|2022-05-04 08:16:00|212.14|209.74|212.34|209.94|212.41|210.01|212.14|209.74|0
1651652170000|2022-05-04 08:16:10|212.27|209.87|212.21|209.81|212.27|209.87|212.21|209.81|0
1651652180000|2022-05-04 08:16:20|212.27|209.87|212.27|209.87|212.27|209.87|212.27|209.87|0
1651652190000|2022-05-04 08:16:30|212.41|210.01|212.41|210.01|212.41|210.01|212.27|209.87|0
1651652200000|2022-05-04 08:16:40|212.34|209.94|212.27|209.87|212.41|210.01|212.27|209.87|0
1651652210000|2022-05-04 08:16:50|212.41|210.01|212.41|210.01|212.41|210.01|212.41|210.01|0
1651652220000|2022-05-04 08:17:00|212.27|209.87|212.41|210.01|212.41|210.01|212.27|209.87|0
1651652230000|2022-05-04 08:17:10|212.34|209.94|212.14|209.74|212.41|210.01|212.14|209.74|0
1651652240000|2022-05-04 08:17:20|212.27|209.87|212.27|209.87|212.27|209.87|212.27|209.87|0
1651652250000|2022-05-04 08:17:30|212.21|209.81|212.27|209.87|212.27|209.87|212.21|209.81|0
1651652270000|2022-05-04 08:17:50|212.41|210.01|212.41|210.01|212.41|210.01|212.41|210.01|0
1651652280000|2022-05-04 08:18:00|212.48|210.08|212.41|210.01|212.54|210.14|212.41|210.01|0
1651652300000|2022-05-04 08:18:20|212.34|209.94|212.68|210.28|212.68|210.28|212.34|209.94|0
1651652310000|2022-05-04 08:18:30|212.81|210.41|213.22|210.82|213.22|210.82|212.81|210.41|0
1651652320000|2022-05-04 08:18:40|213.08|210.68|213.08|210.68|213.08|210.68|212.95|210.55|0
1651652330000|2022-05-04 08:18:50|212.95|210.55|213.02|210.62|213.08|210.68|212.95|210.55|0
1651652340000|2022-05-04 08:19:00|213.08|210.68|213.22|210.82|213.36|210.96|213.08|210.68|0
1651652350000|2022-05-04 08:19:10|213.08|210.68|213.08|210.68|213.08|210.68|212.95|210.55|0
1651652360000|2022-05-04 08:19:20|212.95|210.55|212.95|210.55|212.95|210.55|212.95|210.55|0
1651652370000|2022-05-04 08:19:30|213.02|210.62|213.08|210.68|213.08|210.68|213.02|210.62|0
1651652380000|2022-05-04 08:19:40|213.02|210.62|212.88|210.48|213.02|210.62|212.88|210.48|0
1651652390000|2022-05-04 08:19:50|212.95|210.55|213.22|210.82|213.22|210.82|212.95|210.55|0
1651652400000|2022-05-04 08:20:00|213.35|210.95|213.63|211.23|213.63|211.23|213.35|210.95|0
1651652410000|2022-05-04 08:20:10|213.56|211.16|213.42|211.02|213.56|211.16|213.35|210.95|0
1651652420000|2022-05-04 08:20:20|213.35|210.95|213.35|210.95|213.35|210.95|213.35|210.95|0
1651652430000|2022-05-04 08:20:30|213.29|210.89|213.35|210.95|213.35|210.95|213.29|210.89|0
1651652440000|2022-05-04 08:20:40|213.42|211.02|213.42|211.02|213.49|211.09|213.42|211.02|0
1651652450000|2022-05-04 08:20:50|213.49|211.09|213.22|210.82|213.49|211.09|213.22|210.82|0
1651652460000|2022-05-04 08:21:00|213.42|211.02|213.49|211.09|213.49|211.09|213.42|211.02|0
1651652470000|2022-05-04 08:21:10|213.42|211.02|213.42|211.02|213.42|211.02|213.42|211.02|0
1651652480000|2022-05-04 08:21:20|213.49|211.09|214.03|211.63|214.03|211.63|213.49|211.09|0
1651652490000|2022-05-04 08:21:30|213.9|211.5|213.83|211.43|213.9|211.5|213.83|211.43|0
1651652500000|2022-05-04 08:21:40|214.03|211.63|214.03|211.63|214.03|211.63|214.03|211.63|0
1651652510000|2022-05-04 08:21:50|213.97|211.57|213.9|211.5|214.03|211.63|213.9|211.5|0
1651652520000|2022-05-04 08:22:00|213.62|211.22|213.62|211.22|213.76|211.36|213.62|211.22|0
1651652530000|2022-05-04 08:22:10|213.49|211.09|213.62|211.22|213.62|211.22|213.49|211.09|0
1651652540000|2022-05-04 08:22:20|213.56|211.16|213.62|211.22|213.62|211.22|213.56|211.16|0
1651652550000|2022-05-04 08:22:30|213.49|211.09|213.49|211.09|213.62|211.22|213.49|211.09|0
1651652560000|2022-05-04 08:22:40|213.56|211.16|213.49|211.09|213.56|211.16|213.49|211.09|0
1651652570000|2022-05-04 08:22:50|213.62|211.22|213.76|211.36|213.76|211.36|213.62|211.22|0
1651652580000|2022-05-04 08:23:00|213.69|211.29|213.49|211.09|213.76|211.36|213.49|211.09|0
1651652590000|2022-05-04 08:23:10|213.62|211.22|213.62|211.22|213.62|211.22|213.62|211.22|0
1651652600000|2022-05-04 08:23:20|213.69|211.29|213.76|211.36|213.76|211.36|213.62|211.22|0
1651652610000|2022-05-04 08:23:30|213.83|211.43|213.76|211.36|213.83|211.43|213.76|211.36|0
1651652630000|2022-05-04 08:23:50|213.89|211.49|214.03|211.63|214.03|211.63|213.89|211.49|0
1651652640000|2022-05-04 08:24:00|213.89|211.49|213.83|211.43|213.89|211.49|213.83|211.43|0
1651652650000|2022-05-04 08:24:10|213.62|211.22|213.69|211.29|213.69|211.29|213.62|211.22|0
1651652660000|2022-05-04 08:24:20|213.76|211.36|213.49|211.09|213.76|211.36|213.49|211.09|0
1651652670000|2022-05-04 08:24:30|213.62|211.22|213.35|210.95|213.62|211.22|213.29|210.89|0
1651652680000|2022-05-04 08:24:40|213.56|211.16|213.56|211.16|213.56|211.16|213.56|211.16|0
1651652690000|2022-05-04 08:24:50|213.49|211.09|213.28|210.88|213.49|211.09|213.28|210.88|0
1651652700000|2022-05-04 08:25:00|213.35|210.95|213.08|210.68|213.35|210.95|213.08|210.68|0
1651652710000|2022-05-04 08:25:10|213.15|210.75|213.21|210.81|213.21|210.81|213.15|210.75|0
1651652720000|2022-05-04 08:25:20|213.15|210.75|213.01|210.61|213.15|210.75|213.01|210.61|0
1651652730000|2022-05-04 08:25:30|213.08|210.68|213.08|210.68|213.08|210.68|213.08|210.68|0
1651652740000|2022-05-04 08:25:40|213.21|210.81|213.01|210.61|213.21|210.81|212.94|210.54|0
1651652750000|2022-05-04 08:25:50|212.81|210.41|213.08|210.68|213.08|210.68|212.81|210.41|0
1651652760000|2022-05-04 08:26:00|213.21|210.81|212.94|210.54|213.21|210.81|212.94|210.54|0
1651652770000|2022-05-04 08:26:10|213.08|210.68|213.01|210.61|213.08|210.68|213.01|210.61|0
1651652780000|2022-05-04 08:26:20|213.08|210.68|213.08|210.68|213.08|210.68|212.94|210.54|0
1651652790000|2022-05-04 08:26:30|213.28|210.88|213.35|210.95|213.35|210.95|213.21|210.81|0
1651652800000|2022-05-04 08:26:40|213.21|210.81|213.08|210.68|213.21|210.81|213.08|210.68|0
1651652820000|2022-05-04 08:27:00|212.94|210.54|213.08|210.68|213.08|210.68|212.94|210.54|0
1651652830000|2022-05-04 08:27:10|213.01|210.61|212.94|210.54|213.01|210.61|212.94|210.54|0
1651652850000|2022-05-04 08:27:30|213.01|210.61|212.94|210.54|213.01|210.61|212.94|210.54|0
1651652860000|2022-05-04 08:27:40|212.88|210.48|212.81|210.41|212.94|210.54|212.81|210.41|0
1651652870000|2022-05-04 08:27:50|212.88|210.48|212.94|210.54|212.94|210.54|212.88|210.48|0
1651652880000|2022-05-04 08:28:00|212.81|210.41|212.8|210.4|212.81|210.41|212.8|210.4|0
1651652890000|2022-05-04 08:28:10|213.01|210.61|212.94|210.54|213.01|210.61|212.88|210.48|0
1651652900000|2022-05-04 08:28:20|212.88|210.48|212.94|210.54|212.94|210.54|212.8|210.4|0
1651652910000|2022-05-04 08:28:30|212.8|210.4|212.67|210.27|212.88|210.48|212.67|210.27|0
1651652920000|2022-05-04 08:28:40|212.53|210.13|212.53|210.13|212.53|210.13|212.53|210.13|0
1651652940000|2022-05-04 08:29:00|212.4|210|212.4|210|212.4|210|212.4|210|0
1651652950000|2022-05-04 08:29:10|212.47|210.07|212.53|210.13|212.53|210.13|212.47|210.07|0
1651652970000|2022-05-04 08:29:30|211.99|209.59|211.86|209.46|211.99|209.59|211.86|209.46|0
1651652980000|2022-05-04 08:29:40|211.72|209.32|211.72|209.32|211.72|209.32|211.72|209.32|0
1651652990000|2022-05-04 08:29:50|211.59|209.19|211.59|209.19|211.59|209.19|211.45|209.05|0
1651653000000|2022-05-04 08:30:00|211.45|209.05|211.45|209.05|211.45|209.05|211.45|209.05|0
1651653010000|2022-05-04 08:30:10|211.52|209.12|211.79|209.39|211.79|209.39|211.45|209.05|0
1651653020000|2022-05-04 08:30:20|211.72|209.32|211.86|209.46|211.86|209.46|211.72|209.32|0
1651653030000|2022-05-04 08:30:30|211.99|209.59|211.99|209.59|211.99|209.59|211.99|209.59|0
1651653050000|2022-05-04 08:30:50|212.13|209.73|212.13|209.73|212.13|209.73|212.13|209.73|0
1651653060000|2022-05-04 08:31:00|212.4|210|212.4|210|212.4|210|212.13|209.73|0
1651653070000|2022-05-04 08:31:10|212.53|210.13|212.53|210.13|212.53|210.13|212.47|210.07|0
1651653080000|2022-05-04 08:31:20|212.47|210.07|212.4|210|212.47|210.07|212.4|210|0
1651653090000|2022-05-04 08:31:30|212.47|210.07|212.67|210.27|212.67|210.27|212.4|210|0
1651653100000|2022-05-04 08:31:40|212.53|210.13|212.94|210.54|212.94|210.54|212.53|210.13|0
1651653110000|2022-05-04 08:31:50|212.8|210.4|212.74|210.34|212.8|210.4|212.74|210.34|0
1651653120000|2022-05-04 08:32:00|212.67|210.27|212.4|210|212.8|210.4|212.4|210|0
1651653130000|2022-05-04 08:32:10|212.47|210.07|212.4|210|212.47|210.07|212.4|210|0
1651653140000|2022-05-04 08:32:20|212.47|210.07|212.4|210|212.53|210.13|212.4|210|0
1651653150000|2022-05-04 08:32:30|212.26|209.86|212.33|209.93|212.33|209.93|211.99|209.59|0
1651653160000|2022-05-04 08:32:40|212.47|210.07|212.26|209.86|212.67|210.27|212.26|209.86|0
1651653170000|2022-05-04 08:32:50|212.19|209.79|212.19|209.79|212.19|209.79|212.19|209.79|0
1651653180000|2022-05-04 08:33:00|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1651653190000|2022-05-04 08:33:10|212.19|209.79|212.39|209.99|212.39|209.99|212.19|209.79|0
1651653200000|2022-05-04 08:33:20|212.53|210.13|212.67|210.27|212.67|210.27|212.53|210.13|0
1651653210000|2022-05-04 08:33:30|212.74|210.34|212.8|210.4|212.8|210.4|212.74|210.34|0
1651653220000|2022-05-04 08:33:40|213.07|210.67|213.34|210.94|213.34|210.94|213.07|210.67|0
1651653230000|2022-05-04 08:33:50|213.41|211.01|213.34|210.94|213.41|211.01|213.34|210.94|0
1651653240000|2022-05-04 08:34:00|213.48|211.08|213.41|211.01|213.48|211.08|213.41|211.01|0
1651653250000|2022-05-04 08:34:10|213.21|210.81|213.14|210.74|213.21|210.81|213.14|210.74|0
1651653260000|2022-05-04 08:34:20|213.21|210.81|213.07|210.67|213.21|210.81|213.07|210.67|0
1651653270000|2022-05-04 08:34:30|212.94|210.54|213.01|210.61|213.07|210.67|212.94|210.54|0
1651653280000|2022-05-04 08:34:40|213.07|210.67|213.01|210.61|213.07|210.67|213.01|210.61|0
1651653290000|2022-05-04 08:34:50|212.93|210.53|212.6|210.2|212.93|210.53|212.6|210.2|0
1651653300000|2022-05-04 08:35:00|212.66|210.26|212.66|210.26|212.8|210.4|212.66|210.26|0
1651653310000|2022-05-04 08:35:10|212.73|210.33|212.8|210.4|212.8|210.4|212.73|210.33|0
1651653320000|2022-05-04 08:35:20|212.73|210.33|212.66|210.26|212.73|210.33|212.66|210.26|0
1651653330000|2022-05-04 08:35:30|212.8|210.4|212.93|210.53|212.93|210.53|212.8|210.4|0
1651653340000|2022-05-04 08:35:40|212.87|210.47|213.21|210.81|213.21|210.81|212.87|210.47|0
1651653350000|2022-05-04 08:35:50|212.93|210.53|212.93|210.53|212.93|210.53|212.93|210.53|0
1651653360000|2022-05-04 08:36:00|212.87|210.47|212.87|210.47|212.93|210.53|212.87|210.47|0
1651653370000|2022-05-04 08:36:10|212.8|210.4|212.87|210.47|212.93|210.53|212.8|210.4|0
1651653380000|2022-05-04 08:36:20|213.07|210.67|213.07|210.67|213.2|210.8|213.07|210.67|0
1651653390000|2022-05-04 08:36:30|213.14|210.74|213.2|210.8|213.2|210.8|213.14|210.74|0
1651653400000|2022-05-04 08:36:40|213.28|210.88|213.28|210.88|213.28|210.88|213.28|210.88|0
1651653410000|2022-05-04 08:36:50|213.34|210.94|213.34|210.94|213.41|211.01|213.34|210.94|0
1651653420000|2022-05-04 08:37:00|213.27|210.87|213.27|210.87|213.27|210.87|213.2|210.8|0
1651653430000|2022-05-04 08:37:10|213.34|210.94|213.2|210.8|213.34|210.94|213.2|210.8|0
1651653440000|2022-05-04 08:37:20|213.14|210.74|213.14|210.74|213.14|210.74|213.14|210.74|0
1651653450000|2022-05-04 08:37:30|212.93|210.53|212.8|210.4|212.93|210.53|212.8|210.4|0
1651653460000|2022-05-04 08:37:40|212.87|210.47|212.8|210.4|212.87|210.47|212.8|210.4|0
1651653480000|2022-05-04 08:38:00|212.73|210.33|212.6|210.2|212.73|210.33|212.6|210.2|0
1651653490000|2022-05-04 08:38:10|212.53|210.13|212.46|210.06|212.53|210.13|212.39|209.99|0
1651653500000|2022-05-04 08:38:20|212.39|209.99|212.53|210.13|212.66|210.26|212.39|209.99|0
1651653510000|2022-05-04 08:38:30|212.66|210.26|212.46|210.06|212.66|210.26|212.39|209.99|0
1651653520000|2022-05-04 08:38:40|212.53|210.13|212.93|210.53|212.93|210.53|212.53|210.13|0
1651653530000|2022-05-04 08:38:50|213.07|210.67|213.2|210.8|213.2|210.8|213.07|210.67|0
1651653540000|2022-05-04 08:39:00|213.34|210.94|212.87|210.47|213.34|210.94|212.87|210.47|0
1651653550000|2022-05-04 08:39:10|212.93|210.53|212.93|210.53|213|210.6|212.93|210.53|0
1651653560000|2022-05-04 08:39:20|212.87|210.47|212.6|210.2|212.87|210.47|212.6|210.2|0
1651653570000|2022-05-04 08:39:30|212.66|210.26|212.66|210.26|212.73|210.33|212.66|210.26|0
1651653580000|2022-05-04 08:39:40|212.73|210.33|212.66|210.26|212.73|210.33|212.66|210.26|0
1651653590000|2022-05-04 08:39:50|212.73|210.33|212.8|210.4|212.8|210.4|212.66|210.26|0
1651653600000|2022-05-04 08:40:00|212.66|210.26|212.59|210.19|212.66|210.26|212.59|210.19|0
1651653610000|2022-05-04 08:40:10|212.52|210.12|212.52|210.12|212.59|210.19|212.52|210.12|0
1651653620000|2022-05-04 08:40:20|212.66|210.26|212.87|210.47|212.93|210.53|212.66|210.26|0
1651653630000|2022-05-04 08:40:30|212.79|210.39|212.87|210.47|212.87|210.47|212.66|210.26|0
1651653640000|2022-05-04 08:40:40|212.79|210.39|212.79|210.39|212.79|210.39|212.79|210.39|0
1651653650000|2022-05-04 08:40:50|212.66|210.26|212.59|210.19|212.66|210.26|212.39|209.99|0
1651653660000|2022-05-04 08:41:00|212.66|210.26|212.66|210.26|212.79|210.39|212.66|210.26|0
1651653670000|2022-05-04 08:41:10|212.79|210.39|212.66|210.26|212.79|210.39|212.66|210.26|0
1651653680000|2022-05-04 08:41:20|212.79|210.39|212.93|210.53|212.93|210.53|212.79|210.39|0
1651653690000|2022-05-04 08:41:30|212.86|210.46|212.86|210.46|212.86|210.46|212.86|210.46|0
1651653700000|2022-05-04 08:41:40|213|210.6|212.86|210.46|213|210.6|212.79|210.39|0
1651653710000|2022-05-04 08:41:50|212.93|210.53|212.79|210.39|212.93|210.53|212.66|210.26|0
1651653720000|2022-05-04 08:42:00|212.93|210.53|213.06|210.66|213.06|210.66|212.93|210.53|0
1651653730000|2022-05-04 08:42:10|213.13|210.73|213.06|210.66|213.13|210.73|213.06|210.66|0
1651653740000|2022-05-04 08:42:20|213.2|210.8|213.2|210.8|213.2|210.8|213.2|210.8|0
1651653750000|2022-05-04 08:42:30|213.06|210.66|213.06|210.66|213.13|210.73|213.06|210.66|0
1651653760000|2022-05-04 08:42:40|213|210.6|213|210.6|213|210.6|213|210.6|0
1651653770000|2022-05-04 08:42:50|212.79|210.39|212.93|210.53|212.93|210.53|212.79|210.39|0
1651653780000|2022-05-04 08:43:00|213.06|210.66|213.06|210.66|213.06|210.66|213|210.6|0
1651653800000|2022-05-04 08:43:20|213.2|210.8|213.2|210.8|213.2|210.8|213.2|210.8|0
1651653810000|2022-05-04 08:43:30|213.33|210.93|213.33|210.93|213.33|210.93|213.33|210.93|0
1651653820000|2022-05-04 08:43:40|213.2|210.8|213.2|210.8|213.2|210.8|213.2|210.8|0
1651653830000|2022-05-04 08:43:50|213.06|210.66|213.2|210.8|213.2|210.8|213.06|210.66|0
1651653840000|2022-05-04 08:44:00|213.06|210.66|212.93|210.53|213.06|210.66|212.93|210.53|0
1651653850000|2022-05-04 08:44:10|213|210.6|213|210.6|213|210.6|213|210.6|0
1651653860000|2022-05-04 08:44:20|212.86|210.46|213|210.6|213|210.6|212.86|210.46|0
1651653870000|2022-05-04 08:44:30|213.06|210.66|213.06|210.66|213.06|210.66|213|210.6|0
1651653880000|2022-05-04 08:44:40|213|210.6|212.93|210.53|213|210.6|212.93|210.53|0
1651653890000|2022-05-04 08:44:50|212.66|210.26|212.52|210.12|212.66|210.26|212.52|210.12|0
1651653900000|2022-05-04 08:45:00|212.66|210.26|212.79|210.39|212.86|210.46|212.66|210.26|0
1651653910000|2022-05-04 08:45:10|212.73|210.33|212.73|210.33|212.93|210.53|212.73|210.33|0
1651653920000|2022-05-04 08:45:20|212.79|210.39|212.73|210.33|212.79|210.39|212.66|210.26|0
1651653930000|2022-05-04 08:45:30|212.79|210.39|212.93|210.53|213|210.6|212.79|210.39|0
1651653940000|2022-05-04 08:45:40|212.86|210.46|212.93|210.53|212.93|210.53|212.86|210.46|0
1651653950000|2022-05-04 08:45:50|213.06|210.66|213.06|210.66|213.06|210.66|213|210.6|0
1651653960000|2022-05-04 08:46:00|212.73|210.33|212.93|210.53|212.93|210.53|212.73|210.33|0
1651653970000|2022-05-04 08:46:10|212.79|210.39|212.65|210.25|212.79|210.39|212.65|210.25|0
1651653980000|2022-05-04 08:46:20|212.72|210.32|212.52|210.12|212.72|210.32|212.52|210.12|0
1651653990000|2022-05-04 08:46:30|212.45|210.05|212.52|210.12|212.52|210.12|212.45|210.05|0
1651654000000|2022-05-04 08:46:40|212.38|209.98|212.52|210.12|212.52|210.12|212.38|209.98|0
1651654010000|2022-05-04 08:46:50|212.38|209.98|212.38|209.98|212.38|209.98|212.38|209.98|0
1651654020000|2022-05-04 08:47:00|212.45|210.05|212.38|209.98|212.45|210.05|212.38|209.98|0
1651654030000|2022-05-04 08:47:10|212.32|209.92|212.32|209.92|212.38|209.98|212.32|209.92|0
1651654040000|2022-05-04 08:47:20|212.38|209.98|211.98|209.58|212.38|209.98|211.98|209.58|0
1651654050000|2022-05-04 08:47:30|211.84|209.44|211.71|209.31|211.84|209.44|211.71|209.31|0
1651654060000|2022-05-04 08:47:40|211.84|209.44|212.05|209.65|212.05|209.65|211.84|209.44|0
1651654070000|2022-05-04 08:47:50|211.98|209.58|211.71|209.31|211.98|209.58|211.71|209.31|0
1651654080000|2022-05-04 08:48:00|211.44|209.04|211.78|209.38|211.78|209.38|211.44|209.04|0
1651654090000|2022-05-04 08:48:10|211.71|209.31|211.84|209.44|211.84|209.44|211.71|209.31|0
1651654100000|2022-05-04 08:48:20|211.78|209.38|211.84|209.44|211.84|209.44|211.71|209.31|0
1651654110000|2022-05-04 08:48:30|211.78|209.38|211.78|209.38|211.78|209.38|211.78|209.38|0
1651654120000|2022-05-04 08:48:40|211.84|209.44|211.71|209.31|211.84|209.44|211.71|209.31|0
1651654130000|2022-05-04 08:48:50|211.78|209.38|211.91|209.51|211.91|209.51|211.78|209.38|0
1651654140000|2022-05-04 08:49:00|211.98|209.58|212.11|209.71|212.11|209.71|211.98|209.58|0
1651654150000|2022-05-04 08:49:10|211.98|209.58|211.98|209.58|211.98|209.58|211.98|209.58|0
1651654160000|2022-05-04 08:49:20|212.05|209.65|211.7|209.3|212.05|209.65|211.7|209.3|0
1651654170000|2022-05-04 08:49:30|211.57|209.17|211.84|209.44|211.84|209.44|211.57|209.17|0
1651654180000|2022-05-04 08:49:40|211.98|209.58|211.84|209.44|211.98|209.58|211.84|209.44|0
1651654190000|2022-05-04 08:49:50|211.77|209.37|211.97|209.57|211.97|209.57|211.77|209.37|0
1651654200000|2022-05-04 08:50:00|211.91|209.51|211.91|209.51|211.91|209.51|211.91|209.51|0
1651654210000|2022-05-04 08:50:10|211.84|209.44|211.7|209.3|211.84|209.44|211.7|209.3|0
1651654220000|2022-05-04 08:50:20|211.57|209.17|211.5|209.1|211.57|209.17|211.5|209.1|0
1651654230000|2022-05-04 08:50:30|211.57|209.17|211.7|209.3|211.7|209.3|211.57|209.17|0
1651654240000|2022-05-04 08:50:40|211.77|209.37|211.57|209.17|211.77|209.37|211.57|209.17|0
1651654250000|2022-05-04 08:50:50|211.64|209.24|211.64|209.24|211.64|209.24|211.57|209.17|0
1651654260000|2022-05-04 08:51:00|211.7|209.3|211.97|209.57|211.97|209.57|211.7|209.3|0
1651654270000|2022-05-04 08:51:10|212.11|209.71|211.84|209.44|212.11|209.71|211.84|209.44|0
1651654280000|2022-05-04 08:51:20|211.97|209.57|211.84|209.44|211.97|209.57|211.84|209.44|0
1651654290000|2022-05-04 08:51:30|211.7|209.3|211.84|209.44|211.84|209.44|211.7|209.3|0
1651654300000|2022-05-04 08:51:40|211.97|209.57|211.91|209.51|211.97|209.57|211.91|209.51|0
1651654310000|2022-05-04 08:51:50|211.84|209.44|211.77|209.37|211.84|209.44|211.77|209.37|0
1651654320000|2022-05-04 08:52:00|211.84|209.44|211.64|209.24|211.84|209.44|211.57|209.17|0
1651654330000|2022-05-04 08:52:10|211.77|209.37|211.7|209.3|211.77|209.37|211.7|209.3|0
1651654350000|2022-05-04 08:52:30|211.64|209.24|211.7|209.3|211.7|209.3|211.64|209.24|0
1651654360000|2022-05-04 08:52:40|211.77|209.37|211.7|209.3|211.77|209.37|211.7|209.3|0
1651654370000|2022-05-04 08:52:50|211.57|209.17|211.7|209.3|211.7|209.3|211.57|209.17|0
1651654380000|2022-05-04 08:53:00|211.84|209.44|212.11|209.71|212.11|209.71|211.84|209.44|0
1651654390000|2022-05-04 08:53:10|212.24|209.84|212.24|209.84|212.24|209.84|212.24|209.84|0
1651654400000|2022-05-04 08:53:20|212.31|209.91|212.24|209.84|212.51|210.11|212.24|209.84|0
1651654410000|2022-05-04 08:53:30|212.38|209.98|212.24|209.84|212.38|209.98|212.24|209.84|0
1651654420000|2022-05-04 08:53:40|212.38|209.98|212.51|210.11|212.51|210.11|212.38|209.98|0
1651654430000|2022-05-04 08:53:50|212.24|209.84|212.11|209.71|212.24|209.84|212.11|209.71|0
1651654440000|2022-05-04 08:54:00|212.18|209.78|212.31|209.91|212.31|209.91|212.18|209.78|0
1651654450000|2022-05-04 08:54:10|212.24|209.84|211.97|209.57|212.24|209.84|211.97|209.57|0
1651654460000|2022-05-04 08:54:20|211.84|209.44|211.84|209.44|211.84|209.44|211.84|209.44|0
1651654470000|2022-05-04 08:54:30|211.77|209.37|211.97|209.57|211.97|209.57|211.77|209.37|0
1651654480000|2022-05-04 08:54:40|211.91|209.51|212.18|209.78|212.24|209.84|211.91|209.51|0
1651654490000|2022-05-04 08:54:50|212.11|209.71|212.11|209.71|212.11|209.71|212.11|209.71|0
1651654500000|2022-05-04 08:55:00|212.04|209.64|212.11|209.71|212.11|209.71|212.04|209.64|0
1651654510000|2022-05-04 08:55:10|212.24|209.84|212.11|209.71|212.24|209.84|212.11|209.71|0
1651654520000|2022-05-04 08:55:20|212.04|209.64|211.84|209.44|212.11|209.71|211.84|209.44|0
1651654530000|2022-05-04 08:55:30|211.83|209.43|211.83|209.43|211.83|209.43|211.83|209.43|0
1651654540000|2022-05-04 08:55:40|211.91|209.51|212.11|209.71|212.11|209.71|211.91|209.51|0
1651654550000|2022-05-04 08:55:50|212.04|209.64|212.11|209.71|212.11|209.71|212.04|209.64|0
1651654560000|2022-05-04 08:56:00|212.1|209.7|211.97|209.57|212.1|209.7|211.97|209.57|0
1651654570000|2022-05-04 08:56:10|212.1|209.7|212.1|209.7|212.1|209.7|212.1|209.7|0
1651654580000|2022-05-04 08:56:20|211.97|209.57|212.04|209.64|212.04|209.64|211.97|209.57|0
1651654590000|2022-05-04 08:56:30|211.83|209.43|211.97|209.57|211.97|209.57|211.83|209.43|0
1651654600000|2022-05-04 08:56:40|211.7|209.3|211.56|209.16|211.7|209.3|211.56|209.16|0
1651654610000|2022-05-04 08:56:50|211.7|209.3|211.7|209.3|211.7|209.3|211.7|209.3|0
1651654620000|2022-05-04 08:57:00|211.56|209.16|211.43|209.03|211.56|209.16|211.43|209.03|0
1651654630000|2022-05-04 08:57:10|211.36|208.96|211.56|209.16|211.56|209.16|211.36|208.96|0
1651654640000|2022-05-04 08:57:20|211.7|209.3|211.9|209.5|211.9|209.5|211.7|209.3|0
1651654650000|2022-05-04 08:57:30|211.83|209.43|211.83|209.43|211.83|209.43|211.83|209.43|0
1651654660000|2022-05-04 08:57:40|211.56|209.16|211.56|209.16|211.56|209.16|211.56|209.16|0
1651654670000|2022-05-04 08:57:50|211.43|209.03|211.43|209.03|211.43|209.03|211.43|209.03|0
1651654680000|2022-05-04 08:58:00|211.56|209.16|211.5|209.1|211.56|209.16|211.5|209.1|0
1651654690000|2022-05-04 08:58:10|211.56|209.16|211.56|209.16|211.56|209.16|211.56|209.16|0
1651654700000|2022-05-04 08:58:20|211.63|209.23|211.83|209.43|211.83|209.43|211.63|209.23|0
1651654710000|2022-05-04 08:58:30|211.77|209.37|211.97|209.57|211.97|209.57|211.77|209.37|0
1651654730000|2022-05-04 08:58:50|212.04|209.64|212.04|209.64|212.04|209.64|212.04|209.64|0
1651654740000|2022-05-04 08:59:00|212.1|209.7|212.17|209.77|212.17|209.77|212.1|209.7|0
1651654750000|2022-05-04 08:59:10|212.24|209.84|212.17|209.77|212.24|209.84|212.17|209.77|0
1651654760000|2022-05-04 08:59:20|212.1|209.7|212.17|209.77|212.17|209.77|212.1|209.7|0
1651654770000|2022-05-04 08:59:30|212.37|209.97|212.51|210.11|212.51|210.11|212.37|209.97|0
1651654780000|2022-05-04 08:59:40|212.44|210.04|212.44|210.04|212.44|210.04|212.37|209.97|0
1651654790000|2022-05-04 08:59:50|212.37|209.97|212.24|209.84|212.37|209.97|212.24|209.84|0
1651654800000|2022-05-04 09:00:00|212.37|209.97|212.37|209.97|212.51|210.11|212.37|209.97|0
1651654820000|2022-05-04 09:00:20|212.24|209.84|212.37|209.97|212.37|209.97|212.24|209.84|0
1651654840000|2022-05-04 09:00:40|212.51|210.11|212.51|210.11|212.51|210.11|212.51|210.11|0
1651654850000|2022-05-04 09:00:50|212.64|210.24|212.51|210.11|212.64|210.24|212.51|210.11|0
1651654870000|2022-05-04 09:01:10|212.78|210.38|212.91|210.51|212.91|210.51|212.78|210.38|0
1651654880000|2022-05-04 09:01:20|212.78|210.38|212.78|210.38|212.78|210.38|212.78|210.38|0
1651654900000|2022-05-04 09:01:40|212.64|210.24|212.64|210.24|212.64|210.24|212.58|210.18|0
1651654910000|2022-05-04 09:01:50|212.51|210.11|212.51|210.11|212.51|210.11|212.51|210.11|0
1651654920000|2022-05-04 09:02:00|212.58|210.18|212.78|210.38|212.78|210.38|212.58|210.18|0
1651654930000|2022-05-04 09:02:10|212.58|210.18|212.37|209.97|212.58|210.18|212.37|209.97|0
1651654940000|2022-05-04 09:02:20|212.51|210.11|212.51|210.11|212.51|210.11|212.37|209.97|0
1651654950000|2022-05-04 09:02:30|212.78|210.38|213.39|210.99|213.39|210.99|212.64|210.24|0
1651654960000|2022-05-04 09:02:40|213.05|210.65|213.59|211.19|213.59|211.19|213.05|210.65|0
1651654970000|2022-05-04 09:02:50|213.45|211.05|213.59|211.19|213.59|211.19|213.45|211.05|0
1651654980000|2022-05-04 09:03:00|213.66|211.26|213.45|211.05|213.73|211.33|213.45|211.05|0
1651654990000|2022-05-04 09:03:10|213.73|211.33|214|211.6|214|211.6|213.66|211.26|0
1651655000000|2022-05-04 09:03:20|213.86|211.46|213.93|211.53|214|211.6|213.86|211.46|0
1651655010000|2022-05-04 09:03:30|214|211.6|213.93|211.53|214|211.6|213.93|211.53|0
1651655020000|2022-05-04 09:03:40|213.86|211.46|214|211.6|214|211.6|213.86|211.46|0
1651655030000|2022-05-04 09:03:50|213.86|211.46|213.73|211.33|213.86|211.46|213.73|211.33|0
1651655040000|2022-05-04 09:04:00|213.86|211.46|213.8|211.4|213.93|211.53|213.8|211.4|0
1651655050000|2022-05-04 09:04:10|213.86|211.46|214.27|211.87|214.27|211.87|213.86|211.46|0
1651655060000|2022-05-04 09:04:20|214.41|212.01|214.41|212.01|214.41|212.01|214.27|211.87|0
1651655070000|2022-05-04 09:04:30|214.54|212.14|214.81|212.41|214.81|212.41|214.54|212.14|0
1651655080000|2022-05-04 09:04:40|214.95|212.55|214.81|212.41|214.95|212.55|214.81|212.41|0
1651655090000|2022-05-04 09:04:50|214.75|212.35|214.54|212.14|214.75|212.35|214.54|212.14|0
1651655100000|2022-05-04 09:05:00|214.95|212.55|214.95|212.55|214.95|212.55|214.68|212.28|0
1651655110000|2022-05-04 09:05:10|214.81|212.41|214.95|212.55|214.95|212.55|214.81|212.41|0
1651655120000|2022-05-04 09:05:20|214.81|212.41|214.68|212.28|214.81|212.41|214.68|212.28|0
1651655130000|2022-05-04 09:05:30|214.88|212.48|214.54|212.14|214.88|212.48|214.54|212.14|0
1651655140000|2022-05-04 09:05:40|214.4|212|214|211.6|214.4|212|214|211.6|0
1651655150000|2022-05-04 09:05:50|214.13|211.73|214.27|211.87|214.27|211.87|214.13|211.73|0
1651655160000|2022-05-04 09:06:00|214.13|211.73|214.2|211.8|214.2|211.8|214.13|211.73|0
1651655170000|2022-05-04 09:06:10|214.13|211.73|214.2|211.8|214.2|211.8|214.13|211.73|0
1651655180000|2022-05-04 09:06:20|214.27|211.87|214|211.6|214.27|211.87|214|211.6|0
1651655190000|2022-05-04 09:06:30|214.13|211.73|214.07|211.67|214.13|211.73|214|211.6|0
1651655200000|2022-05-04 09:06:40|214.13|211.73|214.27|211.87|214.27|211.87|214.13|211.73|0
1651655210000|2022-05-04 09:06:50|214.13|211.73|213.99|211.59|214.2|211.8|213.99|211.59|0
1651655220000|2022-05-04 09:07:00|214.07|211.67|213.99|211.59|214.13|211.73|213.99|211.59|0
1651655230000|2022-05-04 09:07:10|214.27|211.87|214.47|212.07|214.47|212.07|214.27|211.87|0
1651655240000|2022-05-04 09:07:20|214.54|212.14|214.81|212.41|214.81|212.41|214.54|212.14|0
1651655260000|2022-05-04 09:07:40|214.88|212.48|214.67|212.27|214.88|212.48|214.67|212.27|0
1651655280000|2022-05-04 09:08:00|214.54|212.14|214.47|212.07|214.54|212.14|214.47|212.07|0
1651655290000|2022-05-04 09:08:10|214.54|212.14|214.95|212.55|215.08|212.68|214.54|212.14|0
1651655300000|2022-05-04 09:08:20|215.08|212.68|215.02|212.62|215.08|212.68|215.02|212.62|0
1651655310000|2022-05-04 09:08:30|214.88|212.48|214.81|212.41|214.88|212.48|214.81|212.41|0
1651655320000|2022-05-04 09:08:40|214.67|212.27|214.4|212|214.67|212.27|214.4|212|0
1651655330000|2022-05-04 09:08:50|214.54|212.14|214.4|212|214.54|212.14|214.4|212|0
1651655340000|2022-05-04 09:09:00|214.54|212.14|214.4|212|214.54|212.14|214.4|212|0
1651655350000|2022-05-04 09:09:10|214.34|211.94|214.34|211.94|214.34|211.94|214.34|211.94|0
1651655360000|2022-05-04 09:09:20|214.4|212|214.67|212.27|214.67|212.27|214.4|212|0
1651655370000|2022-05-04 09:09:30|214.61|212.21|214.54|212.14|214.67|212.27|214.54|212.14|0
1651655380000|2022-05-04 09:09:40|214.47|212.07|214.61|212.21|214.61|212.21|214.47|212.07|0
1651655390000|2022-05-04 09:09:50|214.67|212.27|214.61|212.21|214.67|212.27|214.61|212.21|0
1651655400000|2022-05-04 09:10:00|214.54|212.14|214.74|212.34|214.74|212.34|214.54|212.14|0
1651655410000|2022-05-04 09:10:10|214.81|212.41|214.88|212.48|214.88|212.48|214.81|212.41|0
1651655420000|2022-05-04 09:10:20|214.95|212.55|214.74|212.34|214.95|212.55|214.74|212.34|0
1651655430000|2022-05-04 09:10:30|214.81|212.41|214.88|212.48|214.88|212.48|214.81|212.41|0
1651655440000|2022-05-04 09:10:40|214.95|212.55|214.88|212.48|214.95|212.55|214.88|212.48|0
1651655450000|2022-05-04 09:10:50|214.95|212.55|214.94|212.54|215.08|212.68|214.94|212.54|0
1651655460000|2022-05-04 09:11:00|215.08|212.68|214.81|212.41|215.08|212.68|214.81|212.41|0
1651655470000|2022-05-04 09:11:10|214.67|212.27|214.74|212.34|214.74|212.34|214.67|212.27|0
1651655480000|2022-05-04 09:11:20|214.67|212.27|214.88|212.48|214.94|212.54|214.67|212.27|0
1651655490000|2022-05-04 09:11:30|214.94|212.54|214.94|212.54|214.94|212.54|214.94|212.54|0
1651655500000|2022-05-04 09:11:40|214.81|212.41|214.81|212.41|214.81|212.41|214.81|212.41|0
1651655510000|2022-05-04 09:11:50|214.74|212.34|214.47|212.07|214.74|212.34|214.47|212.07|0
1651655520000|2022-05-04 09:12:00|214.4|212|214.26|211.86|214.4|212|214.26|211.86|0
1651655540000|2022-05-04 09:12:20|214.2|211.8|213.99|211.59|214.2|211.8|213.92|211.52|0
1651655550000|2022-05-04 09:12:30|214.06|211.66|213.99|211.59|214.13|211.73|213.99|211.59|0
1651655560000|2022-05-04 09:12:40|213.92|211.52|213.92|211.52|213.99|211.59|213.72|211.32|0
1651655570000|2022-05-04 09:12:50|213.72|211.32|213.72|211.32|213.72|211.32|213.58|211.18|0
1651655580000|2022-05-04 09:13:00|213.85|211.45|213.99|211.59|213.99|211.59|213.85|211.45|0
1651655590000|2022-05-04 09:13:10|213.85|211.45|213.79|211.39|213.85|211.45|213.79|211.39|0
1651655600000|2022-05-04 09:13:20|213.85|211.45|213.85|211.45|213.85|211.45|213.79|211.39|0
1651655620000|2022-05-04 09:13:40|214.06|211.66|214.13|211.73|214.2|211.8|214.06|211.66|0
1651655630000|2022-05-04 09:13:50|213.99|211.59|213.99|211.59|213.99|211.59|213.99|211.59|0
1651655640000|2022-05-04 09:14:00|213.79|211.39|213.72|211.32|213.79|211.39|213.72|211.32|0
1651655650000|2022-05-04 09:14:10|213.92|211.52|213.79|211.39|213.92|211.52|213.79|211.39|0
1651655660000|2022-05-04 09:14:20|213.72|211.32|213.72|211.32|213.72|211.32|213.72|211.32|0
1651655670000|2022-05-04 09:14:30|213.58|211.18|213.58|211.18|213.58|211.18|213.58|211.18|0
1651655680000|2022-05-04 09:14:40|213.44|211.04|213.44|211.04|213.58|211.18|213.44|211.04|0
1651655690000|2022-05-04 09:14:50|213.31|210.91|213.31|210.91|213.31|210.91|213.31|210.91|0
1651655710000|2022-05-04 09:15:10|213.44|211.04|213.44|211.04|213.44|211.04|213.44|211.04|0
1651655720000|2022-05-04 09:15:20|213.38|210.98|213.44|211.04|213.44|211.04|213.38|210.98|0
1651655730000|2022-05-04 09:15:30|213.38|210.98|213.31|210.91|213.38|210.98|213.31|210.91|0
1651655740000|2022-05-04 09:15:40|213.17|210.77|213.17|210.77|213.17|210.77|213.17|210.77|0
1651655750000|2022-05-04 09:15:50|213.31|210.91|213.31|210.91|213.31|210.91|213.31|210.91|0
1651655760000|2022-05-04 09:16:00|213.24|210.84|213.17|210.77|213.24|210.84|213.17|210.77|0
1651655770000|2022-05-04 09:16:10|213.24|210.84|213.17|210.77|213.24|210.84|213.17|210.77|0
1651655780000|2022-05-04 09:16:20|213.31|210.91|213.44|211.04|213.44|211.04|213.31|210.91|0
1651655790000|2022-05-04 09:16:30|213.38|210.98|213.38|210.98|213.38|210.98|213.38|210.98|0
1651655800000|2022-05-04 09:16:40|213.44|211.04|213.58|211.18|213.58|211.18|213.44|211.04|0
1651655810000|2022-05-04 09:16:50|213.51|211.11|213.31|210.91|213.58|211.18|213.31|210.91|0
1651655820000|2022-05-04 09:17:00|213.38|210.98|213.44|211.04|213.44|211.04|213.38|210.98|0
1651655830000|2022-05-04 09:17:10|213.31|210.91|213.31|210.91|213.31|210.91|213.31|210.91|0
1651655840000|2022-05-04 09:17:20|213.44|211.04|213.44|211.04|213.44|211.04|213.44|211.04|0
1651655850000|2022-05-04 09:17:30|213.71|211.31|213.71|211.31|213.71|211.31|213.71|211.31|0
1651655860000|2022-05-04 09:17:40|213.58|211.18|213.78|211.38|213.78|211.38|213.58|211.18|0
1651655870000|2022-05-04 09:17:50|213.71|211.31|213.71|211.31|213.71|211.31|213.71|211.31|0
1651655880000|2022-05-04 09:18:00|213.85|211.45|213.78|211.38|213.85|211.45|213.71|211.31|0
1651655890000|2022-05-04 09:18:10|213.71|211.31|213.58|211.18|213.71|211.31|213.58|211.18|0
1651655910000|2022-05-04 09:18:30|213.44|211.04|213.44|211.04|213.44|211.04|213.44|211.04|0
1651655920000|2022-05-04 09:18:40|213.58|211.18|213.51|211.11|213.58|211.18|213.44|211.04|0
1651655930000|2022-05-04 09:18:50|213.44|211.04|213.44|211.04|213.44|211.04|213.44|211.04|0
1651655940000|2022-05-04 09:19:00|213.58|211.18|213.44|211.04|213.58|211.18|213.44|211.04|0
1651655950000|2022-05-04 09:19:10|213.58|211.18|213.71|211.31|213.71|211.31|213.51|211.11|0
1651655960000|2022-05-04 09:19:20|213.58|211.18|213.71|211.31|213.71|211.31|213.58|211.18|0
1651655970000|2022-05-04 09:19:30|213.65|211.25|213.58|211.18|213.65|211.25|213.58|211.18|0
1651655980000|2022-05-04 09:19:40|213.65|211.25|213.58|211.18|213.71|211.31|213.58|211.18|0
1651655990000|2022-05-04 09:19:50|213.71|211.31|213.98|211.58|213.98|211.58|213.71|211.31|0
1651656000000|2022-05-04 09:20:00|213.85|211.45|213.92|211.52|213.92|211.52|213.78|211.38|0
1651656010000|2022-05-04 09:20:10|213.85|211.45|214.12|211.72|214.12|211.72|213.85|211.45|0
1651656020000|2022-05-04 09:20:20|213.98|211.58|214.19|211.79|214.26|211.86|213.98|211.58|0
1651656030000|2022-05-04 09:20:30|214.12|211.72|214.05|211.65|214.12|211.72|214.05|211.65|0
1651656040000|2022-05-04 09:20:40|214.12|211.72|214.33|211.93|214.39|211.99|214.12|211.72|0
1651656050000|2022-05-04 09:20:50|214.39|211.99|214.39|211.99|214.39|211.99|214.39|211.99|0
1651656060000|2022-05-04 09:21:00|214.66|212.26|214.8|212.4|214.8|212.4|214.53|212.13|0
1651656070000|2022-05-04 09:21:10|214.66|212.26|214.8|212.4|214.8|212.4|214.66|212.26|0
1651656080000|2022-05-04 09:21:20|214.73|212.33|214.73|212.33|214.94|212.54|214.73|212.33|0
1651656090000|2022-05-04 09:21:30|214.66|212.26|214.8|212.4|214.8|212.4|214.66|212.26|0
1651656100000|2022-05-04 09:21:40|214.87|212.47|214.8|212.4|214.87|212.47|214.73|212.33|0
1651656110000|2022-05-04 09:21:50|214.53|212.13|214.66|212.26|214.66|212.26|214.53|212.13|0
1651656120000|2022-05-04 09:22:00|214.6|212.2|214.66|212.26|214.66|212.26|214.6|212.2|0
1651656130000|2022-05-04 09:22:10|214.6|212.2|214.53|212.13|214.6|212.2|214.53|212.13|0
1651656140000|2022-05-04 09:22:20|214.39|211.99|214.53|212.13|214.53|212.13|214.39|211.99|0
1651656150000|2022-05-04 09:22:30|214.39|211.99|214.39|211.99|214.39|211.99|214.32|211.92|0
1651656160000|2022-05-04 09:22:40|214.05|211.65|214.32|211.92|214.39|211.99|214.05|211.65|0
1651656170000|2022-05-04 09:22:50|214.39|211.99|214.46|212.06|214.46|212.06|214.39|211.99|0
1651656180000|2022-05-04 09:23:00|214.6|212.2|214.53|212.13|214.6|212.2|214.53|212.13|0
1651656190000|2022-05-04 09:23:10|214.46|212.06|214.39|211.99|214.46|212.06|214.39|211.99|0
1651656210000|2022-05-04 09:23:30|214.53|212.13|214.32|211.92|214.53|212.13|214.32|211.92|0
1651656220000|2022-05-04 09:23:40|214.25|211.85|214.32|211.92|214.39|211.99|214.25|211.85|0
1651656230000|2022-05-04 09:23:50|214.25|211.85|214.39|211.99|214.39|211.99|214.25|211.85|0
1651656240000|2022-05-04 09:24:00|214.25|211.85|213.84|211.44|214.25|211.85|213.84|211.44|0
1651656250000|2022-05-04 09:24:10|213.57|211.17|213.78|211.38|213.78|211.38|213.57|211.17|0
1651656260000|2022-05-04 09:24:20|213.91|211.51|213.71|211.31|213.91|211.51|213.71|211.31|0
1651656270000|2022-05-04 09:24:30|213.57|211.17|213.71|211.31|213.71|211.31|213.57|211.17|0
1651656280000|2022-05-04 09:24:40|213.64|211.24|213.3|210.9|213.64|211.24|213.3|210.9|0
1651656290000|2022-05-04 09:24:50|213.16|210.76|213.3|210.9|213.3|210.9|213.16|210.76|0
1651656300000|2022-05-04 09:25:00|213.44|211.04|213.44|211.04|213.44|211.04|213.37|210.97|0
1651656310000|2022-05-04 09:25:10|213.37|210.97|213.3|210.9|213.44|211.04|213.3|210.9|0
1651656320000|2022-05-04 09:25:20|213.23|210.83|213.3|210.9|213.3|210.9|213.23|210.83|0
1651656330000|2022-05-04 09:25:30|213.23|210.83|213.23|210.83|213.23|210.83|213.23|210.83|0
1651656340000|2022-05-04 09:25:40|213.3|210.9|213.3|210.9|213.3|210.9|213.3|210.9|0
1651656350000|2022-05-04 09:25:50|213.44|211.04|213.44|211.04|213.51|211.11|213.44|211.04|0
1651656360000|2022-05-04 09:26:00|213.51|211.11|213.64|211.24|213.64|211.24|213.51|211.11|0
1651656370000|2022-05-04 09:26:10|213.57|211.17|213.57|211.17|213.57|211.17|213.44|211.04|0
1651656380000|2022-05-04 09:26:20|213.43|211.03|213.43|211.03|213.43|211.03|213.43|211.03|0
1651656390000|2022-05-04 09:26:30|213.51|211.11|213.43|211.03|213.51|211.11|213.43|211.03|0
1651656400000|2022-05-04 09:26:40|213.37|210.97|213.43|211.03|213.43|211.03|213.37|210.97|0
1651656410000|2022-05-04 09:26:50|213.51|211.11|213.57|211.17|213.57|211.17|213.51|211.11|0
1651656420000|2022-05-04 09:27:00|213.71|211.31|213.71|211.31|213.71|211.31|213.71|211.31|0
1651656430000|2022-05-04 09:27:10|213.57|211.17|213.5|211.1|213.57|211.17|213.5|211.1|0
1651656440000|2022-05-04 09:27:20|213.57|211.17|213.57|211.17|213.57|211.17|213.57|211.17|0
1651656450000|2022-05-04 09:27:30|213.3|210.9|213.57|211.17|213.57|211.17|213.3|210.9|0
1651656460000|2022-05-04 09:27:40|213.3|210.9|213.16|210.76|213.3|210.9|213.16|210.76|0
1651656480000|2022-05-04 09:28:00|213.03|210.63|213.03|210.63|213.03|210.63|213.03|210.63|0
1651656500000|2022-05-04 09:28:20|212.89|210.49|213.03|210.63|213.03|210.63|212.89|210.49|0
1651656510000|2022-05-04 09:28:30|213.16|210.76|213.16|210.76|213.16|210.76|213.16|210.76|0
1651656530000|2022-05-04 09:28:50|213.23|210.83|213.03|210.63|213.23|210.83|213.03|210.63|0
1651656540000|2022-05-04 09:29:00|212.75|210.35|212.62|210.22|212.75|210.35|212.55|210.15|0
1651656550000|2022-05-04 09:29:10|212.48|210.08|212.62|210.22|212.62|210.22|212.48|210.08|0
1651656560000|2022-05-04 09:29:20|212.48|210.08|212.55|210.15|212.62|210.22|212.48|210.08|0
1651656570000|2022-05-04 09:29:30|212.48|210.08|212.62|210.22|212.62|210.22|212.48|210.08|0
1651656590000|2022-05-04 09:29:50|212.69|210.29|212.62|210.22|212.69|210.29|212.62|210.22|0
1651656600000|2022-05-04 09:30:00|212.55|210.15|212.75|210.35|212.75|210.35|212.55|210.15|0
1651656610000|2022-05-04 09:30:10|212.82|210.42|212.82|210.42|212.82|210.42|212.82|210.42|0
1651656620000|2022-05-04 09:30:20|212.75|210.35|213.16|210.76|213.16|210.76|212.75|210.35|0
1651656630000|2022-05-04 09:30:30|213.09|210.69|213.02|210.62|213.16|210.76|213.02|210.62|0
1651656640000|2022-05-04 09:30:40|213.16|210.76|213.09|210.69|213.16|210.76|213.09|210.69|0
1651656650000|2022-05-04 09:30:50|213.02|210.62|212.89|210.49|213.02|210.62|212.89|210.49|0
1651656660000|2022-05-04 09:31:00|212.82|210.42|212.48|210.08|212.82|210.42|212.48|210.08|0
1651656670000|2022-05-04 09:31:10|212.55|210.15|212.21|209.81|212.55|210.15|212.21|209.81|0
1651656680000|2022-05-04 09:31:20|212.35|209.95|212.35|209.95|212.35|209.95|212.35|209.95|0
1651656690000|2022-05-04 09:31:30|212.28|209.88|212.28|209.88|212.35|209.95|212.21|209.81|0
1651656700000|2022-05-04 09:31:40|212.21|209.81|212.21|209.81|212.28|209.88|212.21|209.81|0
1651656720000|2022-05-04 09:32:00|212.08|209.68|212.21|209.81|212.21|209.81|212.08|209.68|0
1651656730000|2022-05-04 09:32:10|212.35|209.95|212.35|209.95|212.35|209.95|212.35|209.95|0
1651656740000|2022-05-04 09:32:20|212.28|209.88|212.35|209.95|212.35|209.95|212.28|209.88|0
1651656750000|2022-05-04 09:32:30|212.42|210.02|212.42|210.02|212.42|210.02|212.42|210.02|0
1651656760000|2022-05-04 09:32:40|212.48|210.08|212.48|210.08|212.55|210.15|212.48|210.08|0
1651656770000|2022-05-04 09:32:50|212.55|210.15|212.55|210.15|212.55|210.15|212.55|210.15|0
1651656780000|2022-05-04 09:33:00|212.62|210.22|212.62|210.22|212.75|210.35|212.62|210.22|0
1651656800000|2022-05-04 09:33:20|212.48|210.08|212.62|210.22|212.62|210.22|212.48|210.08|0
1651656820000|2022-05-04 09:33:40|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1651656830000|2022-05-04 09:33:50|212.69|210.29|212.69|210.29|212.69|210.29|212.69|210.29|0
1651656840000|2022-05-04 09:34:00|212.75|210.35|212.75|210.35|212.75|210.35|212.69|210.29|0
1651656860000|2022-05-04 09:34:20|212.89|210.49|212.89|210.49|212.96|210.56|212.82|210.42|0
1651656870000|2022-05-04 09:34:30|212.75|210.35|212.61|210.21|212.75|210.35|212.61|210.21|0
1651656880000|2022-05-04 09:34:40|212.48|210.08|212.07|209.67|212.48|210.08|212.07|209.67|0
1651656890000|2022-05-04 09:34:50|211.94|209.54|211.94|209.54|212.07|209.67|211.94|209.54|0
1651656900000|2022-05-04 09:35:00|212.07|209.67|212.21|209.81|212.21|209.81|212.07|209.67|0
1651656910000|2022-05-04 09:35:10|212.34|209.94|212.48|210.08|212.48|210.08|212.34|209.94|0
1651656920000|2022-05-04 09:35:20|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1651656950000|2022-05-04 09:35:50|212.75|210.35|212.82|210.42|212.82|210.42|212.75|210.35|0
1651656960000|2022-05-04 09:36:00|212.68|210.28|212.61|210.21|212.68|210.28|212.61|210.21|0
1651656970000|2022-05-04 09:36:10|212.55|210.15|212.48|210.08|212.55|210.15|212.48|210.08|0
1651656980000|2022-05-04 09:36:20|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1651657000000|2022-05-04 09:36:40|212.48|210.08|212.48|210.08|212.48|210.08|212.48|210.08|0
1651657010000|2022-05-04 09:36:50|212.55|210.15|212.68|210.28|212.75|210.35|212.55|210.15|0
1651657020000|2022-05-04 09:37:00|212.61|210.21|212.55|210.15|212.61|210.21|212.55|210.15|0
1651657030000|2022-05-04 09:37:10|212.61|210.21|212.55|210.15|212.61|210.21|212.55|210.15|0
1651657040000|2022-05-04 09:37:20|212.48|210.08|212.34|209.94|212.48|210.08|212.34|209.94|0
1651657050000|2022-05-04 09:37:30|212.48|210.08|212.75|210.35|212.75|210.35|212.48|210.08|0
1651657070000|2022-05-04 09:37:50|212.48|210.08|212.48|210.08|212.55|210.15|212.48|210.08|0
1651657090000|2022-05-04 09:38:10|212.55|210.15|212.61|210.21|212.61|210.21|212.55|210.15|0
1651657100000|2022-05-04 09:38:20|212.68|210.28|212.68|210.28|212.75|210.35|212.68|210.28|0
1651657110000|2022-05-04 09:38:30|212.75|210.35|212.68|210.28|212.75|210.35|212.68|210.28|0
1651657120000|2022-05-04 09:38:40|212.75|210.35|212.68|210.28|212.75|210.35|212.68|210.28|0
1651657130000|2022-05-04 09:38:50|212.75|210.35|212.75|210.35|212.75|210.35|212.75|210.35|0
1651657150000|2022-05-04 09:39:10|212.82|210.42|212.82|210.42|212.82|210.42|212.82|210.42|0
1651657160000|2022-05-04 09:39:20|212.75|210.35|212.68|210.28|212.75|210.35|212.68|210.28|0
1651657170000|2022-05-04 09:39:30|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1651657180000|2022-05-04 09:39:40|212.54|210.14|212.54|210.14|212.54|210.14|212.54|210.14|0
1651657190000|2022-05-04 09:39:50|212.61|210.21|212.54|210.14|212.61|210.21|212.54|210.14|0
1651657200000|2022-05-04 09:40:00|212.61|210.21|212.68|210.28|212.75|210.35|212.61|210.21|0
1651657210000|2022-05-04 09:40:10|212.41|210.01|212.47|210.07|212.47|210.07|212.41|210.01|0
1651657220000|2022-05-04 09:40:20|212.41|210.01|212.41|210.01|212.41|210.01|212.41|210.01|0
1651657230000|2022-05-04 09:40:30|212.61|210.21|212.74|210.34|212.74|210.34|212.61|210.21|0
1651657240000|2022-05-04 09:40:40|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1651657250000|2022-05-04 09:40:50|212.54|210.14|212.47|210.07|212.54|210.14|212.47|210.07|0
1651657260000|2022-05-04 09:41:00|212.34|209.94|212.47|210.07|212.47|210.07|212.34|209.94|0
1651657270000|2022-05-04 09:41:10|212.61|210.21|212.61|210.21|212.61|210.21|212.47|210.07|0
1651657280000|2022-05-04 09:41:20|212.47|210.07|212.47|210.07|212.47|210.07|212.47|210.07|0
1651657290000|2022-05-04 09:41:30|212.34|209.94|212.41|210.01|212.41|210.01|212.34|209.94|0
1651657300000|2022-05-04 09:41:40|212.34|209.94|211.93|209.53|212.34|209.94|211.93|209.53|0
1651657310000|2022-05-04 09:41:50|211.87|209.47|211.8|209.4|211.87|209.47|211.8|209.4|0
1651657330000|2022-05-04 09:42:10|211.66|209.26|211.73|209.33|211.8|209.4|211.66|209.26|0
1651657340000|2022-05-04 09:42:20|211.8|209.4|211.66|209.26|211.8|209.4|211.66|209.26|0
1651657350000|2022-05-04 09:42:30|211.53|209.13|211.26|208.86|211.53|209.13|211.26|208.86|0
1651657360000|2022-05-04 09:42:40|211.12|208.72|210.99|208.59|211.12|208.72|210.99|208.59|0
1651657370000|2022-05-04 09:42:50|211.19|208.79|211.19|208.79|211.26|208.86|211.12|208.72|0
1651657380000|2022-05-04 09:43:00|211.26|208.86|211.12|208.72|211.26|208.86|211.12|208.72|0
1651657390000|2022-05-04 09:43:10|211.19|208.79|211.12|208.72|211.19|208.79|211.12|208.72|0
1651657400000|2022-05-04 09:43:20|211.26|208.86|211.26|208.86|211.26|208.86|211.26|208.86|0
1651657410000|2022-05-04 09:43:30|211.39|208.99|211.39|208.99|211.39|208.99|211.39|208.99|0
1651657420000|2022-05-04 09:43:40|211.46|209.06|211.46|209.06|211.46|209.06|211.46|209.06|0
1651657430000|2022-05-04 09:43:50|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1651657450000|2022-05-04 09:44:10|212.06|209.66|211.93|209.53|212.06|209.66|211.93|209.53|0
1651657460000|2022-05-04 09:44:20|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1651657470000|2022-05-04 09:44:30|211.66|209.26|211.59|209.19|211.66|209.26|211.59|209.19|0
1651657480000|2022-05-04 09:44:40|211.66|209.26|211.73|209.33|211.79|209.39|211.66|209.26|0
1651657490000|2022-05-04 09:44:50|211.66|209.26|211.59|209.19|211.66|209.26|211.59|209.19|0
1651657500000|2022-05-04 09:45:00|211.52|209.12|211.52|209.12|211.52|209.12|211.39|208.99|0
1651657510000|2022-05-04 09:45:10|211.46|209.06|211.39|208.99|211.46|209.06|211.39|208.99|0
1651657520000|2022-05-04 09:45:20|211.25|208.85|211.25|208.85|211.25|208.85|211.25|208.85|0
1651657530000|2022-05-04 09:45:30|211.52|209.12|211.66|209.26|211.66|209.26|211.52|209.12|0
1651657540000|2022-05-04 09:45:40|211.59|209.19|211.79|209.39|211.79|209.39|211.59|209.19|0
1651657550000|2022-05-04 09:45:50|211.93|209.53|211.79|209.39|211.93|209.53|211.79|209.39|0
1651657560000|2022-05-04 09:46:00|211.93|209.53|211.79|209.39|211.93|209.53|211.79|209.39|0
1651657570000|2022-05-04 09:46:10|211.93|209.53|211.93|209.53|212.06|209.66|211.93|209.53|0
1651657580000|2022-05-04 09:46:20|211.86|209.46|211.66|209.26|211.86|209.46|211.66|209.26|0
1651657590000|2022-05-04 09:46:30|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1651657600000|2022-05-04 09:46:40|211.66|209.26|211.66|209.26|211.66|209.26|211.66|209.26|0
1651657620000|2022-05-04 09:47:00|211.59|209.19|211.52|209.12|211.59|209.19|211.52|209.12|0
1651657630000|2022-05-04 09:47:10|211.66|209.26|211.66|209.26|211.73|209.33|211.66|209.26|0
1651657640000|2022-05-04 09:47:20|211.59|209.19|211.52|209.12|211.59|209.19|211.52|209.12|0
1651657650000|2022-05-04 09:47:30|211.59|209.19|211.52|209.12|211.59|209.19|211.39|208.99|0
1651657660000|2022-05-04 09:47:40|211.46|209.06|211.52|209.12|211.52|209.12|211.46|209.06|0
1651657670000|2022-05-04 09:47:50|211.39|208.99|211.39|208.99|211.39|208.99|211.39|208.99|0
1651657680000|2022-05-04 09:48:00|211.32|208.92|211.52|209.12|211.52|209.12|211.32|208.92|0
1651657690000|2022-05-04 09:48:10|211.66|209.26|211.66|209.26|211.66|209.26|211.66|209.26|0
1651657700000|2022-05-04 09:48:20|211.73|209.33|211.66|209.26|211.73|209.33|211.66|209.26|0
1651657710000|2022-05-04 09:48:30|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1651657720000|2022-05-04 09:48:40|211.25|208.85|211.25|208.85|211.25|208.85|211.25|208.85|0
1651657730000|2022-05-04 09:48:50|211.39|208.99|211.39|208.99|211.39|208.99|211.39|208.99|0
1651657740000|2022-05-04 09:49:00|211.32|208.92|211.39|208.99|211.39|208.99|211.32|208.92|0
1651657750000|2022-05-04 09:49:10|211.32|208.92|211.39|208.99|211.39|208.99|211.32|208.92|0
1651657760000|2022-05-04 09:49:20|211.52|209.12|211.66|209.26|211.66|209.26|211.52|209.12|0
1651657770000|2022-05-04 09:49:30|211.59|209.19|211.52|209.12|211.59|209.19|211.52|209.12|0
1651657790000|2022-05-04 09:49:50|211.45|209.05|211.52|209.12|211.52|209.12|211.45|209.05|0
1651657800000|2022-05-04 09:50:00|211.45|209.05|211.45|209.05|211.45|209.05|211.45|209.05|0
1651657810000|2022-05-04 09:50:10|211.38|208.98|211.52|209.12|211.52|209.12|211.38|208.98|0
1651657820000|2022-05-04 09:50:20|211.38|208.98|211.45|209.05|211.45|209.05|211.38|208.98|0
1651657830000|2022-05-04 09:50:30|211.38|208.98|211.52|209.12|211.52|209.12|211.38|208.98|0
1651657840000|2022-05-04 09:50:40|211.65|209.25|211.52|209.12|211.65|209.25|211.52|209.12|0
1651657850000|2022-05-04 09:50:50|211.72|209.32|211.72|209.32|211.72|209.32|211.72|209.32|0
1651657860000|2022-05-04 09:51:00|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1651657870000|2022-05-04 09:51:10|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1651657880000|2022-05-04 09:51:20|211.92|209.52|212.06|209.66|212.06|209.66|211.92|209.52|0
1651657890000|2022-05-04 09:51:30|211.92|209.52|211.79|209.39|211.92|209.52|211.79|209.39|0
1651657900000|2022-05-04 09:51:40|211.86|209.46|211.79|209.39|211.86|209.46|211.79|209.39|0
1651657910000|2022-05-04 09:51:50|211.92|209.52|211.86|209.46|211.92|209.52|211.86|209.46|0
1651657920000|2022-05-04 09:52:00|211.92|209.52|211.79|209.39|211.92|209.52|211.79|209.39|0
1651657930000|2022-05-04 09:52:10|211.72|209.32|212.06|209.66|212.06|209.66|211.72|209.32|0
1651657940000|2022-05-04 09:52:20|211.99|209.59|211.79|209.39|211.99|209.59|211.79|209.39|0
1651657950000|2022-05-04 09:52:30|211.92|209.52|211.65|209.25|211.92|209.52|211.65|209.25|0
1651657960000|2022-05-04 09:52:40|211.72|209.32|211.92|209.52|211.92|209.52|211.72|209.32|0
1651657970000|2022-05-04 09:52:50|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1651657980000|2022-05-04 09:53:00|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1651657990000|2022-05-04 09:53:10|211.38|208.98|211.72|209.32|211.72|209.32|211.38|208.98|0
1651658000000|2022-05-04 09:53:20|211.65|209.25|211.59|209.19|211.65|209.25|211.59|209.19|0
1651658010000|2022-05-04 09:53:30|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1651658020000|2022-05-04 09:53:40|211.38|208.98|211.25|208.85|211.38|208.98|211.25|208.85|0
1651658040000|2022-05-04 09:54:00|211.18|208.78|211.11|208.71|211.18|208.78|211.11|208.71|0
1651658050000|2022-05-04 09:54:10|210.98|208.58|210.84|208.44|210.98|208.58|210.84|208.44|0
1651658060000|2022-05-04 09:54:20|210.98|208.58|210.98|208.58|210.98|208.58|210.98|208.58|0
1651658070000|2022-05-04 09:54:30|210.84|208.44|210.78|208.38|210.84|208.44|210.71|208.31|0
1651658080000|2022-05-04 09:54:40|210.44|208.04|210.71|208.31|210.71|208.31|210.44|208.04|0
1651658090000|2022-05-04 09:54:50|210.64|208.24|210.44|208.04|210.64|208.24|210.44|208.04|0
1651658100000|2022-05-04 09:55:00|210.3|207.9|210.51|208.11|210.51|208.11|210.3|207.9|0
1651658110000|2022-05-04 09:55:10|210.44|208.04|209.7|207.3|210.44|208.04|209.7|207.3|0
1651658120000|2022-05-04 09:55:20|209.76|207.36|210.03|207.63|210.03|207.63|209.76|207.36|0
1651658130000|2022-05-04 09:55:30|209.9|207.5|209.97|207.57|209.97|207.57|209.9|207.5|0
1651658140000|2022-05-04 09:55:40|209.9|207.5|209.9|207.5|210.03|207.63|209.9|207.5|0
1651658150000|2022-05-04 09:55:50|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1651658160000|2022-05-04 09:56:00|210.17|207.77|210.03|207.63|210.17|207.77|210.03|207.63|0
1651658170000|2022-05-04 09:56:10|210.17|207.77|209.9|207.5|210.17|207.77|209.9|207.5|0
1651658180000|2022-05-04 09:56:20|209.76|207.36|209.76|207.36|209.76|207.36|209.76|207.36|0
1651658190000|2022-05-04 09:56:30|209.83|207.43|209.9|207.5|209.9|207.5|209.83|207.43|0
1651658200000|2022-05-04 09:56:40|209.83|207.43|209.63|207.23|209.83|207.43|209.63|207.23|0
1651658210000|2022-05-04 09:56:50|209.5|207.1|209.5|207.1|209.5|207.1|209.5|207.1|0
1651658220000|2022-05-04 09:57:00|209.63|207.23|209.9|207.5|209.9|207.5|209.63|207.23|0
1651658230000|2022-05-04 09:57:10|209.97|207.57|210.03|207.63|210.03|207.63|209.97|207.57|0
1651658240000|2022-05-04 09:57:20|209.9|207.5|209.9|207.5|209.9|207.5|209.9|207.5|0
1651658250000|2022-05-04 09:57:30|209.76|207.36|209.76|207.36|209.76|207.36|209.76|207.36|0
1651658260000|2022-05-04 09:57:40|209.9|207.5|209.76|207.36|210.03|207.63|209.76|207.36|0
1651658270000|2022-05-04 09:57:50|209.9|207.5|209.9|207.5|209.9|207.5|209.83|207.43|0
1651658280000|2022-05-04 09:58:00|209.76|207.36|209.63|207.23|209.76|207.36|209.63|207.23|0
1651658290000|2022-05-04 09:58:10|209.76|207.36|209.76|207.36|209.76|207.36|209.76|207.36|0
1651658300000|2022-05-04 09:58:20|209.63|207.23|209.63|207.23|209.63|207.23|209.49|207.09|0
1651658310000|2022-05-04 09:58:30|209.49|207.09|209.63|207.23|209.63|207.23|209.49|207.09|0
1651658320000|2022-05-04 09:58:40|209.49|207.09|209.23|206.83|209.49|207.09|209.23|206.83|0
1651658330000|2022-05-04 09:58:50|208.96|206.56|209.09|206.69|209.09|206.69|208.96|206.56|0
1651658340000|2022-05-04 09:59:00|209.16|206.76|209.09|206.69|209.16|206.76|209.03|206.63|0
1651658350000|2022-05-04 09:59:10|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651658360000|2022-05-04 09:59:20|209.09|206.69|209.36|206.96|209.36|206.96|209.09|206.69|0
1651658370000|2022-05-04 09:59:30|209.29|206.89|209.09|206.69|209.29|206.89|209.09|206.69|0
1651658380000|2022-05-04 09:59:40|209.16|206.76|209.09|206.69|209.16|206.76|209.09|206.69|0
1651658390000|2022-05-04 09:59:50|209.03|206.63|209.09|206.69|209.09|206.69|209.03|206.63|0
1651658400000|2022-05-04 10:00:00|208.96|206.56|209.09|206.69|209.09|206.69|208.96|206.56|0
1651658410000|2022-05-04 10:00:10|208.96|206.56|208.82|206.42|208.96|206.56|208.55|206.15|0
1651658420000|2022-05-04 10:00:20|208.89|206.49|208.96|206.56|208.96|206.56|208.82|206.42|0
1651658430000|2022-05-04 10:00:30|208.82|206.42|208.82|206.42|208.82|206.42|208.82|206.42|0
1651658450000|2022-05-04 10:00:50|208.76|206.36|208.69|206.29|208.76|206.36|208.55|206.15|0
1651658460000|2022-05-04 10:01:00|208.82|206.42|208.82|206.42|208.89|206.49|208.82|206.42|0
1651658470000|2022-05-04 10:01:10|208.55|206.15|208.29|205.89|208.55|206.15|208.29|205.89|0
1651658480000|2022-05-04 10:01:20|208.42|206.02|208.55|206.15|208.55|206.15|208.42|206.02|0
1651658490000|2022-05-04 10:01:30|208.42|206.02|208.42|206.02|208.42|206.02|208.42|206.02|0
1651658500000|2022-05-04 10:01:40|208.36|205.96|208.15|205.75|208.36|205.96|208.15|205.75|0
1651658510000|2022-05-04 10:01:50|208.02|205.62|208.02|205.62|208.15|205.75|208.02|205.62|0
1651658520000|2022-05-04 10:02:00|207.89|205.49|208.02|205.62|208.02|205.62|207.89|205.49|0
1651658530000|2022-05-04 10:02:10|208.22|205.82|208.55|206.15|208.69|206.29|208.22|205.82|0
1651658540000|2022-05-04 10:02:20|208.62|206.22|208.69|206.29|208.69|206.29|208.55|206.15|0
1651658550000|2022-05-04 10:02:30|208.62|206.22|208.55|206.15|208.69|206.29|208.55|206.15|0
1651658560000|2022-05-04 10:02:40|208.49|206.09|208.49|206.09|208.49|206.09|208.49|206.09|0
1651658570000|2022-05-04 10:02:50|208.29|205.89|208.15|205.75|208.29|205.89|208.15|205.75|0
1651658580000|2022-05-04 10:03:00|208.02|205.62|208.02|205.62|208.02|205.62|208.02|205.62|0
1651658590000|2022-05-04 10:03:10|208.15|205.75|208.28|205.88|208.28|205.88|208.15|205.75|0
1651658600000|2022-05-04 10:03:20|208.42|206.02|208.55|206.15|208.55|206.15|208.42|206.02|0
1651658620000|2022-05-04 10:03:40|208.62|206.22|208.55|206.15|208.69|206.29|208.55|206.15|0
1651658630000|2022-05-04 10:03:50|208.62|206.22|208.55|206.15|208.62|206.22|208.55|206.15|0
1651658640000|2022-05-04 10:04:00|208.62|206.22|208.55|206.15|208.62|206.22|208.55|206.15|0
1651658650000|2022-05-04 10:04:10|208.62|206.22|208.55|206.15|208.62|206.22|208.55|206.15|0
1651658660000|2022-05-04 10:04:20|208.49|206.09|208.55|206.15|208.55|206.15|208.49|206.09|0
1651658670000|2022-05-04 10:04:30|208.68|206.28|208.68|206.28|208.68|206.28|208.68|206.28|0
1651658680000|2022-05-04 10:04:40|208.55|206.15|208.55|206.15|208.82|206.42|208.55|206.15|0
1651658690000|2022-05-04 10:04:50|208.62|206.22|208.62|206.22|208.62|206.22|208.62|206.22|0
1651658700000|2022-05-04 10:05:00|208.68|206.28|208.68|206.28|208.68|206.28|208.68|206.28|0
1651658710000|2022-05-04 10:05:10|208.55|206.15|208.42|206.02|208.55|206.15|208.42|206.02|0
1651658720000|2022-05-04 10:05:20|208.28|205.88|208.28|205.88|208.28|205.88|208.28|205.88|0
1651658730000|2022-05-04 10:05:30|208.15|205.75|208.02|205.62|208.15|205.75|208.02|205.62|0
1651658750000|2022-05-04 10:05:50|208.08|205.68|208.15|205.75|208.15|205.75|208.08|205.68|0
1651658760000|2022-05-04 10:06:00|208.02|205.62|208.15|205.75|208.15|205.75|208.02|205.62|0
1651658800000|2022-05-04 10:06:40|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1651658810000|2022-05-04 10:06:50|208.15|205.75|208.42|206.02|208.42|206.02|208.15|205.75|0
1651658820000|2022-05-04 10:07:00|208.55|206.15|208.68|206.28|208.68|206.28|208.55|206.15|0
1651658840000|2022-05-04 10:07:20|208.75|206.35|208.89|206.49|208.89|206.49|208.75|206.35|0
1651658850000|2022-05-04 10:07:30|208.95|206.55|208.82|206.42|208.95|206.55|208.82|206.42|0
1651658860000|2022-05-04 10:07:40|208.89|206.49|208.75|206.35|208.89|206.49|208.75|206.35|0
1651658870000|2022-05-04 10:07:50|208.68|206.28|208.75|206.35|208.75|206.35|208.68|206.28|0
1651658880000|2022-05-04 10:08:00|208.82|206.42|209.15|206.75|209.15|206.75|208.82|206.42|0
1651658890000|2022-05-04 10:08:10|209.08|206.68|209.15|206.75|209.22|206.82|209.08|206.68|0
1651658900000|2022-05-04 10:08:20|209.08|206.68|209.22|206.82|209.22|206.82|209.08|206.68|0
1651658910000|2022-05-04 10:08:30|209.15|206.75|209.22|206.82|209.22|206.82|209.15|206.75|0
1651658920000|2022-05-04 10:08:40|209.15|206.75|209.08|206.68|209.15|206.75|209.08|206.68|0
1651658930000|2022-05-04 10:08:50|208.95|206.55|209.08|206.68|209.08|206.68|208.95|206.55|0
1651658940000|2022-05-04 10:09:00|208.95|206.55|209.08|206.68|209.08|206.68|208.95|206.55|0
1651658950000|2022-05-04 10:09:10|208.95|206.55|208.95|206.55|208.95|206.55|208.81|206.41|0
1651658970000|2022-05-04 10:09:30|208.88|206.48|208.81|206.41|208.88|206.48|208.81|206.41|0
1651658980000|2022-05-04 10:09:40|208.75|206.35|208.41|206.01|208.75|206.35|208.41|206.01|0
1651658990000|2022-05-04 10:09:50|208.48|206.08|208.55|206.15|208.62|206.22|208.48|206.08|0
1651659000000|2022-05-04 10:10:00|208.68|206.28|208.68|206.28|208.68|206.28|208.55|206.15|0
1651659010000|2022-05-04 10:10:10|208.81|206.41|208.95|206.55|208.95|206.55|208.81|206.41|0
1651659020000|2022-05-04 10:10:20|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1651659040000|2022-05-04 10:10:40|208.95|206.55|208.88|206.48|208.95|206.55|208.88|206.48|0
1651659050000|2022-05-04 10:10:50|208.95|206.55|208.95|206.55|209.02|206.62|208.95|206.55|0
1651659060000|2022-05-04 10:11:00|209.02|206.62|209.08|206.68|209.08|206.68|209.02|206.62|0
1651659070000|2022-05-04 10:11:10|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1651659080000|2022-05-04 10:11:20|209.02|206.62|209.08|206.68|209.08|206.68|209.02|206.62|0
1651659090000|2022-05-04 10:11:30|209.02|206.62|209.08|206.68|209.08|206.68|209.02|206.62|0
1651659100000|2022-05-04 10:11:40|209.21|206.81|209.08|206.68|209.21|206.81|209.08|206.68|0
1651659110000|2022-05-04 10:11:50|209.15|206.75|209.21|206.81|209.21|206.81|209.15|206.75|0
1651659120000|2022-05-04 10:12:00|209.08|206.68|209.08|206.68|209.15|206.75|209.08|206.68|0
1651659130000|2022-05-04 10:12:10|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1651659140000|2022-05-04 10:12:20|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1651659150000|2022-05-04 10:12:30|209.15|206.75|209.15|206.75|209.15|206.75|209.08|206.68|0
1651659160000|2022-05-04 10:12:40|209.08|206.68|208.81|206.41|209.08|206.68|208.81|206.41|0
1651659170000|2022-05-04 10:12:50|208.88|206.48|208.95|206.55|208.95|206.55|208.88|206.48|0
1651659180000|2022-05-04 10:13:00|208.88|206.48|208.88|206.48|208.88|206.48|208.88|206.48|0
1651659190000|2022-05-04 10:13:10|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1651659200000|2022-05-04 10:13:20|208.68|206.28|208.68|206.28|208.68|206.28|208.68|206.28|0
1651659220000|2022-05-04 10:13:40|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1651659240000|2022-05-04 10:14:00|208.88|206.48|208.88|206.48|208.88|206.48|208.81|206.41|0
1651659250000|2022-05-04 10:14:10|208.81|206.41|208.68|206.28|208.88|206.48|208.68|206.28|0
1651659260000|2022-05-04 10:14:20|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1651659270000|2022-05-04 10:14:30|208.81|206.41|208.75|206.35|208.81|206.41|208.75|206.35|0
1651659280000|2022-05-04 10:14:40|208.81|206.41|208.94|206.54|208.94|206.54|208.81|206.41|0
1651659300000|2022-05-04 10:15:00|208.81|206.41|208.94|206.54|208.94|206.54|208.81|206.41|0
1651659310000|2022-05-04 10:15:10|209.01|206.61|208.81|206.41|209.01|206.61|208.81|206.41|0
1651659320000|2022-05-04 10:15:20|208.75|206.35|208.81|206.41|208.81|206.41|208.75|206.35|0
1651659330000|2022-05-04 10:15:30|208.94|206.54|209.01|206.61|209.01|206.61|208.94|206.54|0
1651659340000|2022-05-04 10:15:40|208.94|206.54|209.08|206.68|209.08|206.68|208.94|206.54|0
1651659350000|2022-05-04 10:15:50|208.94|206.54|208.94|206.54|208.94|206.54|208.94|206.54|0
1651659360000|2022-05-04 10:16:00|209.08|206.68|208.94|206.54|209.08|206.68|208.94|206.54|0
1651659370000|2022-05-04 10:16:10|209.01|206.61|209.01|206.61|209.01|206.61|209.01|206.61|0
1651659380000|2022-05-04 10:16:20|208.94|206.54|209.08|206.68|209.08|206.68|208.94|206.54|0
1651659400000|2022-05-04 10:16:40|208.94|206.54|208.81|206.41|208.94|206.54|208.81|206.41|0
1651659410000|2022-05-04 10:16:50|208.88|206.48|208.81|206.41|208.88|206.48|208.81|206.41|0
1651659420000|2022-05-04 10:17:00|208.94|206.54|208.88|206.48|208.94|206.54|208.88|206.48|0
1651659430000|2022-05-04 10:17:10|208.94|206.54|209.01|206.61|209.08|206.68|208.94|206.54|0
1651659440000|2022-05-04 10:17:20|209.08|206.68|208.94|206.54|209.08|206.68|208.94|206.54|0
1651659450000|2022-05-04 10:17:30|208.88|206.48|208.81|206.41|208.88|206.48|208.81|206.41|0
1651659460000|2022-05-04 10:17:40|208.67|206.27|208.81|206.41|208.81|206.41|208.67|206.27|0
1651659470000|2022-05-04 10:17:50|208.74|206.34|208.67|206.27|208.74|206.34|208.67|206.27|0
1651659480000|2022-05-04 10:18:00|208.61|206.21|208.48|206.08|208.67|206.27|208.48|206.08|0
1651659490000|2022-05-04 10:18:10|208.41|206.01|208.34|205.94|208.41|206.01|208.27|205.87|0
1651659500000|2022-05-04 10:18:20|208.41|206.01|208.41|206.01|208.41|206.01|208.41|206.01|0
1651659510000|2022-05-04 10:18:30|208.54|206.14|208.61|206.21|208.61|206.21|208.54|206.14|0
1651659520000|2022-05-04 10:18:40|208.67|206.27|208.48|206.08|208.67|206.27|208.41|206.01|0
1651659530000|2022-05-04 10:18:50|208.54|206.14|208.67|206.27|208.67|206.27|208.54|206.14|0
1651659540000|2022-05-04 10:19:00|208.27|205.87|208.41|206.01|208.41|206.01|208.27|205.87|0
1651659550000|2022-05-04 10:19:10|208.27|205.87|208.27|205.87|208.27|205.87|208.27|205.87|0
1651659560000|2022-05-04 10:19:20|208.41|206.01|208.27|205.87|208.41|206.01|208.27|205.87|0
1651659570000|2022-05-04 10:19:30|208.34|205.94|208.27|205.87|208.34|205.94|208.27|205.87|0
1651659590000|2022-05-04 10:19:50|208.34|205.94|208.4|206|208.4|206|208.34|205.94|0
1651659620000|2022-05-04 10:20:20|208.27|205.87|208.4|206|208.4|206|208.27|205.87|0
1651659630000|2022-05-04 10:20:30|208.47|206.07|208.47|206.07|208.47|206.07|208.47|206.07|0
1651659640000|2022-05-04 10:20:40|208.4|206|208.27|205.87|208.4|206|208.27|205.87|0
1651659650000|2022-05-04 10:20:50|208.34|205.94|208.4|206|208.4|206|208.34|205.94|0
1651659660000|2022-05-04 10:21:00|208.27|205.87|208.4|206|208.47|206.07|208.27|205.87|0
1651659670000|2022-05-04 10:21:10|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1651659690000|2022-05-04 10:21:30|208.4|206|208.47|206.07|208.47|206.07|208.4|206|0
1651659700000|2022-05-04 10:21:40|208.4|206|208.27|205.87|208.4|206|208.27|205.87|0
1651659710000|2022-05-04 10:21:50|208.4|206|208.34|205.94|208.4|206|208.34|205.94|0
1651659720000|2022-05-04 10:22:00|208.27|205.87|208.4|206|208.4|206|208.27|205.87|0
1651659740000|2022-05-04 10:22:20|208.27|205.87|208.27|205.87|208.27|205.87|208.27|205.87|0
1651659760000|2022-05-04 10:22:40|208.2|205.8|208.27|205.87|208.27|205.87|208.2|205.8|0
1651659770000|2022-05-04 10:22:50|208.2|205.8|208.27|205.87|208.27|205.87|208.2|205.8|0
1651659780000|2022-05-04 10:23:00|208.4|206|208.47|206.07|208.54|206.14|208.4|206|0
1651659790000|2022-05-04 10:23:10|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1651659800000|2022-05-04 10:23:20|208.61|206.21|208.54|206.14|208.67|206.27|208.54|206.14|0
1651659810000|2022-05-04 10:23:30|208.74|206.34|208.6|206.2|208.74|206.34|208.54|206.14|0
1651659820000|2022-05-04 10:23:40|208.67|206.27|208.6|206.2|208.67|206.27|208.6|206.2|0
1651659830000|2022-05-04 10:23:50|208.67|206.27|208.54|206.14|208.67|206.27|208.54|206.14|0
1651659840000|2022-05-04 10:24:00|208.53|206.13|209.54|207.14|209.54|207.14|208.53|206.13|0
1651659850000|2022-05-04 10:24:10|209.47|207.07|209.54|207.14|209.74|207.34|209.47|207.07|0
1651659860000|2022-05-04 10:24:20|209.47|207.07|209.2|206.8|209.47|207.07|209.2|206.8|0
1651659870000|2022-05-04 10:24:30|209.41|207.01|209.41|207.01|209.41|207.01|209.41|207.01|0
1651659880000|2022-05-04 10:24:40|209.34|206.94|209.34|206.94|209.34|206.94|209.34|206.94|0
1651659890000|2022-05-04 10:24:50|209.27|206.87|209.27|206.87|209.27|206.87|209.27|206.87|0
1651659900000|2022-05-04 10:25:00|209.34|206.94|209.07|206.67|209.34|206.94|209.07|206.67|0
1651659910000|2022-05-04 10:25:10|209.14|206.74|209.14|206.74|209.14|206.74|209.14|206.74|0
1651659920000|2022-05-04 10:25:20|209.07|206.67|209.47|207.07|209.47|207.07|209.07|206.67|0
1651659930000|2022-05-04 10:25:30|209.34|206.94|209.61|207.21|209.61|207.21|209.34|206.94|0
1651659940000|2022-05-04 10:25:40|209.68|207.28|209.61|207.21|209.74|207.34|209.61|207.21|0
1651659950000|2022-05-04 10:25:50|209.47|207.07|209.47|207.07|209.47|207.07|209.47|207.07|0
1651659960000|2022-05-04 10:26:00|209.34|206.94|209.41|207.01|209.41|207.01|209.34|206.94|0
1651659970000|2022-05-04 10:26:10|210.01|207.61|210.01|207.61|210.14|207.74|210.01|207.61|0
1651660010000|2022-05-04 10:26:50|210.14|207.74|210.28|207.88|210.28|207.88|210.14|207.74|0
1651660020000|2022-05-04 10:27:00|210.14|207.74|210.08|207.68|210.14|207.74|210.08|207.68|0
1651660030000|2022-05-04 10:27:10|210.01|207.61|210.01|207.61|210.08|207.68|210.01|207.61|0
1651660040000|2022-05-04 10:27:20|210.14|207.74|210.01|207.61|210.14|207.74|210.01|207.61|0
1651660050000|2022-05-04 10:27:30|210.14|207.74|210.08|207.68|210.14|207.74|210.01|207.61|0
1651660060000|2022-05-04 10:27:40|210.14|207.74|210.08|207.68|210.14|207.74|210.08|207.68|0
1651660070000|2022-05-04 10:27:50|210.14|207.74|210.01|207.61|210.14|207.74|210.01|207.61|0
1651660080000|2022-05-04 10:28:00|210.14|207.74|209.87|207.47|210.14|207.74|209.87|207.47|0
1651660110000|2022-05-04 10:28:30|209.81|207.41|209.81|207.41|209.81|207.41|209.81|207.41|0
1651660120000|2022-05-04 10:28:40|209.87|207.47|209.87|207.47|209.87|207.47|209.87|207.47|0
1651660130000|2022-05-04 10:28:50|210.01|207.61|210.01|207.61|210.01|207.61|209.87|207.47|0
1651660150000|2022-05-04 10:29:10|210.14|207.74|210.27|207.87|210.27|207.87|210.14|207.74|0
1651660160000|2022-05-04 10:29:20|210.41|208.01|210.41|208.01|210.41|208.01|210.41|208.01|0
1651660170000|2022-05-04 10:29:30|210.48|208.08|210.54|208.14|210.54|208.14|210.48|208.08|0
1651660180000|2022-05-04 10:29:40|210.68|208.28|210.81|208.41|210.81|208.41|210.68|208.28|0
1651660200000|2022-05-04 10:30:00|210.75|208.35|210.68|208.28|210.75|208.35|210.61|208.21|0
1651660210000|2022-05-04 10:30:10|210.54|208.14|210.54|208.14|210.54|208.14|210.54|208.14|0
1651660220000|2022-05-04 10:30:20|210.41|208.01|210|207.6|210.41|208.01|210|207.6|0
1651660230000|2022-05-04 10:30:30|210.07|207.67|209.87|207.47|210.07|207.67|209.87|207.47|0
1651660240000|2022-05-04 10:30:40|209.74|207.34|209.6|207.2|209.74|207.34|209.6|207.2|0
1651660260000|2022-05-04 10:31:00|209.74|207.34|209.74|207.34|209.74|207.34|209.74|207.34|0
1651660270000|2022-05-04 10:31:10|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1651660290000|2022-05-04 10:31:30|209.47|207.07|209.47|207.07|209.47|207.07|209.33|206.93|0
1651660330000|2022-05-04 10:32:10|209.33|206.93|209.47|207.07|209.47|207.07|209.33|206.93|0
1651660340000|2022-05-04 10:32:20|209.33|206.93|209.33|206.93|209.33|206.93|209.33|206.93|0
1651660350000|2022-05-04 10:32:30|209.47|207.07|209.4|207|209.47|207.07|209.4|207|0
1651660360000|2022-05-04 10:32:40|209.47|207.07|209.47|207.07|209.47|207.07|209.47|207.07|0
1651660370000|2022-05-04 10:32:50|209.33|206.93|209.33|206.93|209.33|206.93|209.33|206.93|0
1651660380000|2022-05-04 10:33:00|209.06|206.66|209.06|206.66|209.2|206.8|209.06|206.66|0
1651660390000|2022-05-04 10:33:10|209.13|206.73|209.13|206.73|209.13|206.73|209.06|206.66|0
1651660400000|2022-05-04 10:33:20|209|206.6|209.06|206.66|209.06|206.66|209|206.6|0
1651660410000|2022-05-04 10:33:30|210.14|207.74|210.27|207.87|210.27|207.87|210.14|207.74|0
1651660420000|2022-05-04 10:33:40|210.14|207.74|210.34|207.94|210.34|207.94|210.14|207.74|0
1651660430000|2022-05-04 10:33:50|210.27|207.87|210.27|207.87|210.4|208|210.27|207.87|0
1651660450000|2022-05-04 10:34:10|210.14|207.74|210.21|207.81|210.21|207.81|210.14|207.74|0
1651660460000|2022-05-04 10:34:20|210.14|207.74|210.14|207.74|210.14|207.74|210.14|207.74|0
1651660470000|2022-05-04 10:34:30|210|207.6|210.14|207.74|210.14|207.74|210|207.6|0
1651660480000|2022-05-04 10:34:40|210.27|207.87|210.21|207.81|210.27|207.87|210.21|207.81|0
1651660490000|2022-05-04 10:34:50|210.14|207.74|210.14|207.74|210.14|207.74|210.14|207.74|0
1651660500000|2022-05-04 10:35:00|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1651660510000|2022-05-04 10:35:10|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1651660520000|2022-05-04 10:35:20|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1651660530000|2022-05-04 10:35:30|210.27|207.87|210.13|207.73|210.27|207.87|210.13|207.73|0
1651660540000|2022-05-04 10:35:40|210|207.6|210|207.6|210|207.6|210|207.6|0
1651660550000|2022-05-04 10:35:50|210.07|207.67|210.07|207.67|210.07|207.67|210|207.6|0
1651660560000|2022-05-04 10:36:00|210.13|207.73|210|207.6|210.13|207.73|210|207.6|0
1651660570000|2022-05-04 10:36:10|210.07|207.67|210.13|207.73|210.13|207.73|210.07|207.67|0
1651660580000|2022-05-04 10:36:20|210.2|207.8|210.27|207.87|210.27|207.87|210.2|207.8|0
1651660590000|2022-05-04 10:36:30|210.34|207.94|210.34|207.94|210.34|207.94|210.34|207.94|0
1651660600000|2022-05-04 10:36:40|210.27|207.87|210.27|207.87|210.27|207.87|210.27|207.87|0
1651660610000|2022-05-04 10:36:50|210.13|207.73|210.07|207.67|210.13|207.73|210.07|207.67|0
1651660620000|2022-05-04 10:37:00|210|207.6|210.07|207.67|210.13|207.73|210|207.6|0
1651660630000|2022-05-04 10:37:10|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1651660640000|2022-05-04 10:37:20|210|207.6|210.27|207.87|210.27|207.87|210|207.6|0
1651660650000|2022-05-04 10:37:30|210.4|208|210.47|208.07|210.47|208.07|210.4|208|0
1651660660000|2022-05-04 10:37:40|210.4|208|210.27|207.87|210.4|208|210.27|207.87|0
1651660670000|2022-05-04 10:37:50|210|207.6|211.07|208.67|211.07|208.67|210|207.6|0
1651660680000|2022-05-04 10:38:00|211|208.6|208.64|206.24|211|208.6|208.64|206.24|0
1651660690000|2022-05-04 10:38:10|208.51|206.11|209.25|206.85|209.25|206.85|208.51|206.11|0
1651660700000|2022-05-04 10:38:20|209.11|206.71|209.25|206.85|209.25|206.85|209.11|206.71|0
1651660710000|2022-05-04 10:38:30|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1651660730000|2022-05-04 10:38:50|208.98|206.58|208.92|206.52|208.98|206.58|208.92|206.52|0
1651660740000|2022-05-04 10:39:00|208.85|206.45|208.98|206.58|208.98|206.58|208.85|206.45|0
1651660770000|2022-05-04 10:39:30|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1651660780000|2022-05-04 10:39:40|208.98|206.58|208.98|206.58|208.98|206.58|208.98|206.58|0
1651660790000|2022-05-04 10:39:50|209.11|206.71|209.11|206.71|209.11|206.71|209.05|206.65|0
1651660800000|2022-05-04 10:40:00|209.25|206.85|209.38|206.98|209.38|206.98|209.25|206.85|0
1651660810000|2022-05-04 10:40:10|209.25|206.85|209.38|206.98|209.38|206.98|209.25|206.85|0
1651660830000|2022-05-04 10:40:30|209.52|207.12|209.65|207.25|209.65|207.25|209.52|207.12|0
1651660840000|2022-05-04 10:40:40|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1651660850000|2022-05-04 10:40:50|209.65|207.25|209.78|207.38|209.78|207.38|209.65|207.25|0
1651660870000|2022-05-04 10:41:10|209.92|207.52|209.92|207.52|209.92|207.52|209.92|207.52|0
1651660880000|2022-05-04 10:41:20|210.05|207.65|209.92|207.52|210.05|207.65|209.92|207.52|0
1651660890000|2022-05-04 10:41:30|209.78|207.38|209.78|207.38|209.78|207.38|209.78|207.38|0
1651660910000|2022-05-04 10:41:50|209.85|207.45|209.72|207.32|209.85|207.45|209.65|207.25|0
1651660920000|2022-05-04 10:42:00|209.78|207.38|209.65|207.25|209.78|207.38|209.65|207.25|0
1651660940000|2022-05-04 10:42:20|209.51|207.11|209.51|207.11|209.51|207.11|209.51|207.11|0
1651660960000|2022-05-04 10:42:40|209.38|206.98|209.51|207.11|209.51|207.11|209.38|206.98|0
1651660970000|2022-05-04 10:42:50|209.45|207.05|209.45|207.05|209.45|207.05|209.45|207.05|0
1651660980000|2022-05-04 10:43:00|209.51|207.11|209.51|207.11|209.51|207.11|209.51|207.11|0
1651660990000|2022-05-04 10:43:10|209.78|207.38|209.92|207.52|209.92|207.52|209.78|207.38|0
1651661000000|2022-05-04 10:43:20|209.78|207.38|209.72|207.32|209.78|207.38|209.72|207.32|0
1651661010000|2022-05-04 10:43:30|209.65|207.25|209.11|206.71|209.65|207.25|209.11|206.71|0
1651661020000|2022-05-04 10:43:40|208.98|206.58|208.98|206.58|208.98|206.58|208.98|206.58|0
1651661030000|2022-05-04 10:43:50|209.65|207.25|209.78|207.38|209.78|207.38|209.65|207.25|0
1651661050000|2022-05-04 10:44:10|209.51|207.11|209.11|206.71|209.51|207.11|209.11|206.71|0
1651661060000|2022-05-04 10:44:20|209.24|206.84|208.98|206.58|209.24|206.84|208.98|206.58|0
1651661070000|2022-05-04 10:44:30|208.97|206.57|208.84|206.44|208.97|206.57|208.84|206.44|0
1651661080000|2022-05-04 10:44:40|209.11|206.71|209.11|206.71|209.24|206.84|209.11|206.71|0
1651661090000|2022-05-04 10:44:50|208.97|206.57|208.97|206.57|208.97|206.57|208.97|206.57|0
1651661110000|2022-05-04 10:45:10|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1651661130000|2022-05-04 10:45:30|208.71|206.31|208.97|206.57|208.97|206.57|208.71|206.31|0
1651661140000|2022-05-04 10:45:40|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1651661150000|2022-05-04 10:45:50|209.18|206.78|209.18|206.78|209.18|206.78|209.18|206.78|0
1651661160000|2022-05-04 10:46:00|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1651661170000|2022-05-04 10:46:10|209.11|206.71|208.97|206.57|209.11|206.71|208.97|206.57|0
1651661190000|2022-05-04 10:46:30|208.84|206.44|209.51|207.11|209.51|207.11|208.84|206.44|0
1651661220000|2022-05-04 10:47:00|209.64|207.24|209.78|207.38|209.78|207.38|209.51|207.11|0
1651661230000|2022-05-04 10:47:10|209.64|207.24|209.51|207.11|209.64|207.24|209.51|207.11|0
1651661250000|2022-05-04 10:47:30|209.38|206.98|209.38|206.98|209.38|206.98|209.38|206.98|0
1651661270000|2022-05-04 10:47:50|209.11|206.71|209.24|206.84|209.24|206.84|209.11|206.71|0
1651661280000|2022-05-04 10:48:00|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1651661300000|2022-05-04 10:48:20|208.97|206.57|208.84|206.44|208.97|206.57|208.84|206.44|0
1651661320000|2022-05-04 10:48:40|208.97|206.57|209.11|206.71|209.11|206.71|208.97|206.57|0
1651661350000|2022-05-04 10:49:10|209.51|207.11|209.51|207.11|209.51|207.11|209.37|206.97|0
1651661360000|2022-05-04 10:49:20|209.64|207.24|209.78|207.38|209.78|207.38|209.64|207.24|0
1651661370000|2022-05-04 10:49:30|209.64|207.24|209.78|207.38|209.78|207.38|209.64|207.24|0
1651661380000|2022-05-04 10:49:40|209.91|207.51|209.64|207.24|209.91|207.51|209.64|207.24|0
1651661390000|2022-05-04 10:49:50|209.51|207.11|209.51|207.11|209.64|207.24|209.51|207.11|0
1651661400000|2022-05-04 10:50:00|209.58|207.18|209.64|207.24|209.64|207.24|209.58|207.18|0
1651661410000|2022-05-04 10:50:10|209.51|207.11|209.64|207.24|209.64|207.24|209.51|207.11|0
1651661420000|2022-05-04 10:50:20|209.58|207.18|209.51|207.11|209.58|207.18|209.51|207.11|0
1651661430000|2022-05-04 10:50:30|209.64|207.24|209.64|207.24|209.64|207.24|209.64|207.24|0
1651661440000|2022-05-04 10:50:40|209.37|206.97|209.37|206.97|209.44|207.04|209.37|206.97|0
1651661450000|2022-05-04 10:50:50|209.24|206.84|209.24|206.84|209.37|206.97|209.24|206.84|0
1651661470000|2022-05-04 10:51:10|209.37|206.97|209.37|206.97|209.37|206.97|209.37|206.97|0
1651661480000|2022-05-04 10:51:20|209.24|206.84|209.51|207.11|209.51|207.11|209.24|206.84|0
1651661500000|2022-05-04 10:51:40|209.64|207.24|209.51|207.11|209.64|207.24|209.51|207.11|0
1651661510000|2022-05-04 10:51:50|209.64|207.24|209.64|207.24|209.64|207.24|209.64|207.24|0
1651661540000|2022-05-04 10:52:20|209.71|207.31|209.77|207.37|209.77|207.37|209.71|207.31|0
1651661550000|2022-05-04 10:52:30|209.64|207.24|209.64|207.24|209.64|207.24|209.64|207.24|0
1651661580000|2022-05-04 10:53:00|209.51|207.11|209.51|207.11|209.51|207.11|209.51|207.11|0
1651661590000|2022-05-04 10:53:10|209.37|206.97|209.51|207.11|209.51|207.11|209.37|206.97|0
1651661600000|2022-05-04 10:53:20|209.37|206.97|209.37|206.97|209.37|206.97|209.37|206.97|0
1651661610000|2022-05-04 10:53:30|209.24|206.84|209.24|206.84|209.24|206.84|209.17|206.77|0
1651661620000|2022-05-04 10:53:40|209.37|206.97|209.37|206.97|209.37|206.97|209.37|206.97|0
1651661630000|2022-05-04 10:53:50|209.5|207.1|209.5|207.1|209.5|207.1|209.5|207.1|0
1651661640000|2022-05-04 10:54:00|209.37|206.97|209.37|206.97|209.37|206.97|209.37|206.97|0
1651661650000|2022-05-04 10:54:10|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1651661660000|2022-05-04 10:54:20|209.1|206.7|209.1|206.7|209.24|206.84|209.1|206.7|0
1651661680000|2022-05-04 10:54:40|209.17|206.77|209.1|206.7|209.17|206.77|209.1|206.7|0
1651661690000|2022-05-04 10:54:50|208.97|206.57|208.97|206.57|208.97|206.57|208.97|206.57|0
1651661700000|2022-05-04 10:55:00|209.04|206.64|209.04|206.64|209.04|206.64|209.04|206.64|0
1651661710000|2022-05-04 10:55:10|209.1|206.7|208.83|206.43|209.1|206.7|208.83|206.43|0
1651661720000|2022-05-04 10:55:20|208.3|205.9|208.03|205.63|208.3|205.9|208.03|205.63|0
1651661730000|2022-05-04 10:55:30|208.16|205.76|208.1|205.7|208.23|205.83|208.1|205.7|0
1651661740000|2022-05-04 10:55:40|208.03|205.63|208.03|205.63|208.03|205.63|208.03|205.63|0
1651661750000|2022-05-04 10:55:50|207.89|205.49|209.64|207.24|209.64|207.24|207.89|205.49|0
1651661760000|2022-05-04 10:56:00|209.5|207.1|209.64|207.24|209.64|207.24|209.5|207.1|0
1651661770000|2022-05-04 10:56:10|209.77|207.37|209.77|207.37|209.91|207.51|209.77|207.37|0
1651661780000|2022-05-04 10:56:20|209.64|207.24|209.64|207.24|209.64|207.24|209.64|207.24|0
1651661790000|2022-05-04 10:56:30|209.77|207.37|209.98|207.58|209.98|207.58|209.77|207.37|0
1651661800000|2022-05-04 10:56:40|210.04|207.64|209.77|207.37|210.04|207.64|209.77|207.37|0
1651661820000|2022-05-04 10:57:00|209.64|207.24|209.77|207.37|209.77|207.37|209.64|207.24|0
1651661830000|2022-05-04 10:57:10|209.64|207.24|209.77|207.37|209.77|207.37|209.64|207.24|0
1651661840000|2022-05-04 10:57:20|209.64|207.24|209.23|206.83|209.64|207.24|209.1|206.7|0
1651661850000|2022-05-04 10:57:30|209.1|206.7|209.23|206.83|209.23|206.83|209.1|206.7|0
1651661860000|2022-05-04 10:57:40|209.1|206.7|209.1|206.7|209.1|206.7|209.1|206.7|0
1651661870000|2022-05-04 10:57:50|209.23|206.83|209.37|206.97|209.37|206.97|209.23|206.83|0
1651661880000|2022-05-04 10:58:00|209.23|206.83|209.23|206.83|209.37|206.97|209.23|206.83|0
1651661890000|2022-05-04 10:58:10|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1651661900000|2022-05-04 10:58:20|209.23|206.83|209.37|206.97|209.37|206.97|209.23|206.83|0
1651661910000|2022-05-04 10:58:30|209.5|207.1|209.37|206.97|209.5|207.1|209.37|206.97|0
1651661920000|2022-05-04 10:58:40|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1651661940000|2022-05-04 10:59:00|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1651661950000|2022-05-04 10:59:10|209.3|206.9|209.3|206.9|209.3|206.9|209.3|206.9|0
1651661960000|2022-05-04 10:59:20|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1651661970000|2022-05-04 10:59:30|209.37|206.97|209.5|207.1|209.5|207.1|209.37|206.97|0
1651661980000|2022-05-04 10:59:40|209.63|207.23|209.5|207.1|209.63|207.23|209.37|206.97|0
1651661990000|2022-05-04 10:59:50|209.37|206.97|209.23|206.83|209.37|206.97|209.23|206.83|0
1651662000000|2022-05-04 11:00:00|209.37|206.97|209.1|206.7|209.37|206.97|208.96|206.56|0
1651662010000|2022-05-04 11:00:10|208.96|206.56|208.69|206.29|208.96|206.56|208.69|206.29|0
1651662030000|2022-05-04 11:00:30|208.83|206.43|208.83|206.43|208.83|206.43|208.83|206.43|0
1651662040000|2022-05-04 11:00:40|208.69|206.29|208.83|206.43|208.83|206.43|208.69|206.29|0
1651662050000|2022-05-04 11:00:50|208.9|206.5|208.96|206.56|208.96|206.56|208.9|206.5|0
1651662060000|2022-05-04 11:01:00|209.1|206.7|209.1|206.7|209.1|206.7|209.1|206.7|0
1651662070000|2022-05-04 11:01:10|209.03|206.63|208.96|206.56|209.03|206.63|208.96|206.56|0
1651662080000|2022-05-04 11:01:20|209.1|206.7|209.1|206.7|209.1|206.7|209.1|206.7|0
1651662090000|2022-05-04 11:01:30|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651662100000|2022-05-04 11:01:40|208.83|206.43|208.96|206.56|208.96|206.56|208.83|206.43|0
1651662110000|2022-05-04 11:01:50|208.83|206.43|208.83|206.43|208.83|206.43|208.83|206.43|0
1651662120000|2022-05-04 11:02:00|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651662140000|2022-05-04 11:02:20|208.83|206.43|209.09|206.69|209.09|206.69|208.83|206.43|0
1651662150000|2022-05-04 11:02:30|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651662160000|2022-05-04 11:02:40|208.83|206.43|208.96|206.56|208.96|206.56|208.83|206.43|0
1651662180000|2022-05-04 11:03:00|209.09|206.69|209.03|206.63|209.09|206.69|208.96|206.56|0
1651662190000|2022-05-04 11:03:10|209.63|207.23|209.63|207.23|209.63|207.23|209.5|207.1|0
1651662200000|2022-05-04 11:03:20|209.77|207.37|209.57|207.17|209.77|207.37|209.57|207.17|0
1651662210000|2022-05-04 11:03:30|209.63|207.23|209.77|207.37|209.77|207.37|209.63|207.23|0
1651662220000|2022-05-04 11:03:40|209.63|207.23|209.63|207.23|209.63|207.23|209.63|207.23|0
1651662230000|2022-05-04 11:03:50|209.7|207.3|209.77|207.37|209.77|207.37|209.7|207.3|0
1651662240000|2022-05-04 11:04:00|209.63|207.23|209.63|207.23|209.63|207.23|209.63|207.23|0
1651662250000|2022-05-04 11:04:10|209.77|207.37|209.83|207.43|209.83|207.43|209.76|207.36|0
1651662260000|2022-05-04 11:04:20|209.76|207.36|209.76|207.36|209.76|207.36|209.76|207.36|0
1651662270000|2022-05-04 11:04:30|209.9|207.5|209.9|207.5|209.9|207.5|209.9|207.5|0
1651662290000|2022-05-04 11:04:50|210.03|207.63|210.17|207.77|210.17|207.77|210.03|207.63|0
1651662300000|2022-05-04 11:05:00|210.24|207.84|210.17|207.77|210.3|207.9|210.17|207.77|0
1651662310000|2022-05-04 11:05:10|210.3|207.9|210.3|207.9|210.3|207.9|210.3|207.9|0
1651662340000|2022-05-04 11:05:40|210.44|208.04|210.3|207.9|210.44|208.04|210.3|207.9|0
1651662350000|2022-05-04 11:05:50|210.44|208.04|210.3|207.9|210.44|208.04|210.3|207.9|0
1651662360000|2022-05-04 11:06:00|210.17|207.77|210.03|207.63|210.17|207.77|210.03|207.63|0
1651662380000|2022-05-04 11:06:20|210.1|207.7|210.03|207.63|210.1|207.7|210.03|207.63|0
1651662390000|2022-05-04 11:06:30|209.97|207.57|209.97|207.57|209.97|207.57|209.97|207.57|0
1651662400000|2022-05-04 11:06:40|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1651662420000|2022-05-04 11:07:00|209.97|207.57|210.03|207.63|210.03|207.63|209.9|207.5|0
1651662430000|2022-05-04 11:07:10|209.97|207.57|210.03|207.63|210.1|207.7|209.97|207.57|0
1651662450000|2022-05-04 11:07:30|209.97|207.57|209.9|207.5|209.97|207.57|209.9|207.5|0
1651662480000|2022-05-04 11:08:00|209.97|207.57|209.97|207.57|209.97|207.57|209.97|207.57|0
1651662490000|2022-05-04 11:08:10|209.9|207.5|210.17|207.77|210.17|207.77|209.9|207.5|0
1651662500000|2022-05-04 11:08:20|210.03|207.63|210.1|207.7|210.1|207.7|210.03|207.63|0
1651662510000|2022-05-04 11:08:30|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1651662520000|2022-05-04 11:08:40|210.3|207.9|210.3|207.9|210.3|207.9|210.3|207.9|0
1651662530000|2022-05-04 11:08:50|210.17|207.77|210.16|207.76|210.17|207.77|210.16|207.76|0
1651662550000|2022-05-04 11:09:10|210.1|207.7|209.9|207.5|210.1|207.7|209.9|207.5|0
1651662570000|2022-05-04 11:09:30|209.83|207.43|209.9|207.5|209.9|207.5|209.83|207.43|0
1651662580000|2022-05-04 11:09:40|210.03|207.63|210.16|207.76|210.16|207.76|210.03|207.63|0
1651662590000|2022-05-04 11:09:50|210.23|207.83|210.1|207.7|210.23|207.83|210.1|207.7|0
1651662600000|2022-05-04 11:10:00|210.16|207.76|210.23|207.83|210.23|207.83|210.16|207.76|0
1651662610000|2022-05-04 11:10:10|210.3|207.9|210.43|208.03|210.43|208.03|210.3|207.9|0
1651662620000|2022-05-04 11:10:20|210.37|207.97|210.3|207.9|210.37|207.97|210.3|207.9|0
1651662630000|2022-05-04 11:10:30|210.43|208.03|210.3|207.9|210.43|208.03|210.3|207.9|0
1651662640000|2022-05-04 11:10:40|210.43|208.03|210.16|207.76|210.43|208.03|210.16|207.76|0
1651662650000|2022-05-04 11:10:50|210.3|207.9|210.23|207.83|210.3|207.9|210.23|207.83|0
1651662660000|2022-05-04 11:11:00|210.16|207.76|210.3|207.9|210.3|207.9|210.16|207.76|0
1651662670000|2022-05-04 11:11:10|210.16|207.76|210.16|207.76|210.16|207.76|210.16|207.76|0
1651662680000|2022-05-04 11:11:20|210.23|207.83|210.16|207.76|210.3|207.9|210.16|207.76|0
1651662690000|2022-05-04 11:11:30|210.23|207.83|210.23|207.83|210.23|207.83|210.23|207.83|0
1651662700000|2022-05-04 11:11:40|210.16|207.76|210.03|207.63|210.16|207.76|210.03|207.63|0
1651662710000|2022-05-04 11:11:50|210.1|207.7|210.23|207.83|210.23|207.83|210.1|207.7|0
1651662730000|2022-05-04 11:12:10|210.3|207.9|210.03|207.63|210.3|207.9|210.03|207.63|0
1651662760000|2022-05-04 11:12:40|209.89|207.49|209.89|207.49|209.89|207.49|209.89|207.49|0
1651662770000|2022-05-04 11:12:50|209.76|207.36|209.69|207.29|209.76|207.36|209.69|207.29|0
1651662780000|2022-05-04 11:13:00|209.76|207.36|209.89|207.49|209.89|207.49|209.76|207.36|0
1651662800000|2022-05-04 11:13:20|209.76|207.36|209.76|207.36|209.76|207.36|209.76|207.36|0
1651662810000|2022-05-04 11:13:30|209.62|207.22|209.62|207.22|209.62|207.22|209.62|207.22|0
1651662820000|2022-05-04 11:13:40|209.49|207.09|209.62|207.22|209.62|207.22|209.49|207.09|0
1651662830000|2022-05-04 11:13:50|209.49|207.09|209.62|207.22|209.62|207.22|209.49|207.09|0
1651662840000|2022-05-04 11:14:00|209.49|207.09|209.49|207.09|209.49|207.09|209.49|207.09|0
1651662870000|2022-05-04 11:14:30|209.22|206.82|209.22|206.82|209.22|206.82|209.08|206.68|0
1651662880000|2022-05-04 11:14:40|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1651662890000|2022-05-04 11:14:50|209.35|206.95|209.49|207.09|209.49|207.09|209.35|206.95|0
1651662900000|2022-05-04 11:15:00|209.35|206.95|209.08|206.68|209.35|206.95|209.08|206.68|0
1651662910000|2022-05-04 11:15:10|209.35|206.95|209.22|206.82|209.35|206.95|209.22|206.82|0
1651662920000|2022-05-04 11:15:20|209.29|206.89|209.15|206.75|209.29|206.89|209.15|206.75|0
1651662930000|2022-05-04 11:15:30|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1651662940000|2022-05-04 11:15:40|208.81|206.41|208.95|206.55|208.95|206.55|208.81|206.41|0
1651662950000|2022-05-04 11:15:50|208.88|206.48|208.81|206.41|208.88|206.48|208.81|206.41|0
1651662960000|2022-05-04 11:16:00|208.68|206.28|208.68|206.28|208.68|206.28|208.55|206.15|0
1651662970000|2022-05-04 11:16:10|208.81|206.41|208.68|206.28|208.81|206.41|208.68|206.28|0
1651662980000|2022-05-04 11:16:20|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1651663000000|2022-05-04 11:16:40|208.81|206.41|208.68|206.28|208.81|206.41|208.68|206.28|0
1651663010000|2022-05-04 11:16:50|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1651663020000|2022-05-04 11:17:00|208.68|206.28|208.55|206.15|208.68|206.28|208.55|206.15|0
1651663030000|2022-05-04 11:17:10|208.68|206.28|208.68|206.28|208.81|206.41|208.68|206.28|0
1651663040000|2022-05-04 11:17:20|208.62|206.22|208.68|206.28|208.68|206.28|208.55|206.15|0
1651663050000|2022-05-04 11:17:30|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1651663060000|2022-05-04 11:17:40|208.95|206.55|208.75|206.35|208.95|206.55|208.75|206.35|0
1651663070000|2022-05-04 11:17:50|208.68|206.28|208.81|206.41|208.81|206.41|208.68|206.28|0
1651663080000|2022-05-04 11:18:00|208.68|206.28|208.81|206.41|208.81|206.41|208.68|206.28|0
1651663090000|2022-05-04 11:18:10|208.68|206.28|208.68|206.28|208.68|206.28|208.68|206.28|0
1651663100000|2022-05-04 11:18:20|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1651663120000|2022-05-04 11:18:40|208.68|206.28|208.68|206.28|208.68|206.28|208.68|206.28|0
1651663130000|2022-05-04 11:18:50|209.08|206.68|208.95|206.55|209.08|206.68|208.95|206.55|0
1651663140000|2022-05-04 11:19:00|208.88|206.48|208.54|206.14|208.88|206.48|208.54|206.14|0
1651663150000|2022-05-04 11:19:10|208.41|206.01|208.54|206.14|208.54|206.14|208.41|206.01|0
1651663170000|2022-05-04 11:19:30|208.68|206.28|208.81|206.41|208.81|206.41|208.68|206.28|0
1651663180000|2022-05-04 11:19:40|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1651663190000|2022-05-04 11:19:50|208.81|206.41|208.75|206.35|208.81|206.41|208.75|206.35|0
1651663200000|2022-05-04 11:20:00|208.68|206.28|208.54|206.14|208.68|206.28|208.48|206.08|0
1651663210000|2022-05-04 11:20:10|208.41|206.01|208.41|206.01|208.41|206.01|208.28|205.88|0
1651663220000|2022-05-04 11:20:20|208.54|206.14|208.68|206.28|208.68|206.28|208.54|206.14|0
1651663230000|2022-05-04 11:20:30|208.75|206.35|208.68|206.28|208.75|206.35|208.68|206.28|0
1651663240000|2022-05-04 11:20:40|208.81|206.41|208.68|206.28|208.81|206.41|208.68|206.28|0
1651663250000|2022-05-04 11:20:50|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1651663260000|2022-05-04 11:21:00|208.48|206.08|208.54|206.14|208.54|206.14|208.41|206.01|0
1651663270000|2022-05-04 11:21:10|208.48|206.08|208.27|205.87|208.48|206.08|208.27|205.87|0
1651663280000|2022-05-04 11:21:20|208.41|206.01|208.54|206.14|208.54|206.14|208.41|206.01|0
1651663290000|2022-05-04 11:21:30|208.41|206.01|208.41|206.01|208.41|206.01|208.41|206.01|0
1651663320000|2022-05-04 11:22:00|208.27|205.87|208.01|205.61|208.27|205.87|208.01|205.61|0
1651663330000|2022-05-04 11:22:10|208.14|205.74|208.01|205.61|208.14|205.74|208.01|205.61|0
1651663360000|2022-05-04 11:22:40|208.14|205.74|208.14|205.74|208.14|205.74|208.14|205.74|0
1651663380000|2022-05-04 11:23:00|208.07|205.67|207.87|205.47|208.07|205.67|207.87|205.47|0
1651663390000|2022-05-04 11:23:10|207.74|205.34|207.74|205.34|207.74|205.34|207.74|205.34|0
1651663400000|2022-05-04 11:23:20|207.6|205.2|207.74|205.34|207.74|205.34|207.6|205.2|0
1651663410000|2022-05-04 11:23:30|207.87|205.47|207.67|205.27|207.87|205.47|207.67|205.27|0
1651663420000|2022-05-04 11:23:40|207.6|205.2|206.8|204.4|207.6|205.2|206.8|204.4|0
1651663430000|2022-05-04 11:23:50|206.74|204.34|207.07|204.67|207.07|204.67|206.74|204.34|0
1651663440000|2022-05-04 11:24:00|207.27|204.87|207.34|204.94|207.34|204.94|207.27|204.87|0
1651663450000|2022-05-04 11:24:10|207.2|204.8|207.07|204.67|207.27|204.87|207.07|204.67|0
1651663460000|2022-05-04 11:24:20|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1651663470000|2022-05-04 11:24:30|207.14|204.74|207.07|204.67|207.2|204.8|207.07|204.67|0
1651663480000|2022-05-04 11:24:40|206.87|204.47|206.93|204.53|206.93|204.53|206.87|204.47|0
1651663490000|2022-05-04 11:24:50|206.87|204.47|206.93|204.53|206.93|204.53|206.87|204.47|0
1651663500000|2022-05-04 11:25:00|206.87|204.47|206.93|204.53|206.93|204.53|206.8|204.4|0
1651663520000|2022-05-04 11:25:20|206.87|204.47|206.8|204.4|206.87|204.47|206.8|204.4|0
1651663530000|2022-05-04 11:25:30|206.67|204.27|206.6|204.2|206.67|204.27|206.6|204.2|0
1651663540000|2022-05-04 11:25:40|206.4|204|206.53|204.13|206.53|204.13|206.27|203.87|0
1651663560000|2022-05-04 11:26:00|206.67|204.27|206.93|204.53|206.93|204.53|206.67|204.27|0
1651663570000|2022-05-04 11:26:10|207.07|204.67|207.07|204.67|207.07|204.67|207.07|204.67|0
1651663580000|2022-05-04 11:26:20|206.93|204.53|206.93|204.53|206.93|204.53|206.93|204.53|0
1651663590000|2022-05-04 11:26:30|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1651663600000|2022-05-04 11:26:40|206.67|204.27|206.4|204|206.67|204.27|206.4|204|0
1651663620000|2022-05-04 11:27:00|206.53|204.13|206.47|204.07|206.53|204.13|206.47|204.07|0
1651663630000|2022-05-04 11:27:10|206.4|204|206.67|204.27|206.67|204.27|206.4|204|0
1651663640000|2022-05-04 11:27:20|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1651663650000|2022-05-04 11:27:30|206.93|204.53|206.8|204.4|206.93|204.53|206.8|204.4|0
1651663670000|2022-05-04 11:27:50|206.93|204.53|206.93|204.53|206.93|204.53|206.93|204.53|0
1651663680000|2022-05-04 11:28:00|207.07|204.67|207.07|204.67|207.07|204.67|206.93|204.53|0
1651663690000|2022-05-04 11:28:10|206.93|204.53|207.2|204.8|207.2|204.8|206.93|204.53|0
1651663700000|2022-05-04 11:28:20|207.27|204.87|207.2|204.8|207.27|204.87|207.07|204.67|0
1651663710000|2022-05-04 11:28:30|207.13|204.73|207.07|204.67|207.13|204.73|207.07|204.67|0
1651663720000|2022-05-04 11:28:40|207.06|204.66|207.06|204.66|207.06|204.66|207.06|204.66|0
1651663750000|2022-05-04 11:29:10|207|204.6|206.8|204.4|207|204.6|206.8|204.4|0
1651663760000|2022-05-04 11:29:20|206.87|204.47|206.8|204.4|206.87|204.47|206.8|204.4|0
1651663770000|2022-05-04 11:29:30|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1651663780000|2022-05-04 11:29:40|206.6|204.2|206.6|204.2|206.6|204.2|206.6|204.2|0
1651663790000|2022-05-04 11:29:50|206.53|204.13|206.66|204.26|206.66|204.26|206.53|204.13|0
1651663800000|2022-05-04 11:30:00|206.53|204.13|206.53|204.13|206.6|204.2|206.53|204.13|0
1651663810000|2022-05-04 11:30:10|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1651663830000|2022-05-04 11:30:30|206.66|204.26|206.8|204.4|206.8|204.4|206.66|204.26|0
1651663860000|2022-05-04 11:31:00|206.87|204.47|207|204.6|207|204.6|206.87|204.47|0
1651663870000|2022-05-04 11:31:10|206.8|204.4|206.93|204.53|206.93|204.53|206.8|204.4|0
1651663890000|2022-05-04 11:31:30|206.8|204.4|206.93|204.53|206.93|204.53|206.8|204.4|0
1651663900000|2022-05-04 11:31:40|206.8|204.4|206.93|204.53|206.93|204.53|206.8|204.4|0
1651663920000|2022-05-04 11:32:00|206.8|204.4|206.8|204.4|206.8|204.4|206.53|204.13|0
1651663930000|2022-05-04 11:32:10|206.66|204.26|206.8|204.4|206.8|204.4|206.66|204.26|0
1651663940000|2022-05-04 11:32:20|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1651663950000|2022-05-04 11:32:30|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1651663970000|2022-05-04 11:32:50|206.73|204.33|206.79|204.39|206.79|204.39|206.66|204.26|0
1651663980000|2022-05-04 11:33:00|206.86|204.46|206.93|204.53|206.93|204.53|206.86|204.46|0
1651663990000|2022-05-04 11:33:10|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1651664010000|2022-05-04 11:33:30|206.53|204.13|206.39|203.99|206.53|204.13|206.39|203.99|0
1651664020000|2022-05-04 11:33:40|206.53|204.13|206.79|204.39|206.79|204.39|206.46|204.06|0
1651664030000|2022-05-04 11:33:50|206.73|204.33|206.73|204.33|206.79|204.39|206.73|204.33|0
1651664040000|2022-05-04 11:34:00|206.79|204.39|206.66|204.26|206.79|204.39|206.66|204.26|0
1651664050000|2022-05-04 11:34:10|206.73|204.33|206.73|204.33|206.73|204.33|206.73|204.33|0
1651664060000|2022-05-04 11:34:20|206.66|204.26|206.6|204.2|206.66|204.26|206.6|204.2|0
1651664070000|2022-05-04 11:34:30|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1651664080000|2022-05-04 11:34:40|206.26|203.86|206.39|203.99|206.39|203.99|206.26|203.86|0
1651664090000|2022-05-04 11:34:50|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1651664100000|2022-05-04 11:35:00|206.66|204.26|206.53|204.13|206.66|204.26|206.53|204.13|0
1651664110000|2022-05-04 11:35:10|206.66|204.26|206.53|204.13|206.66|204.26|206.53|204.13|0
1651664120000|2022-05-04 11:35:20|206.66|204.26|206.93|204.53|206.93|204.53|206.6|204.2|0
1651664130000|2022-05-04 11:35:30|207.06|204.66|207|204.6|207.06|204.66|206.93|204.53|0
1651664140000|2022-05-04 11:35:40|206.93|204.53|207.33|204.93|207.33|204.93|206.93|204.53|0
1651664150000|2022-05-04 11:35:50|207.4|205|207.46|205.06|207.46|205.06|207.4|205|0
1651664160000|2022-05-04 11:36:00|207.59|205.19|207.4|205|207.59|205.19|207.33|204.93|0
1651664170000|2022-05-04 11:36:10|207.46|205.06|207.46|205.06|207.59|205.19|207.46|205.06|0
1651664180000|2022-05-04 11:36:20|207.39|204.99|207.33|204.93|207.39|204.99|207.33|204.93|0
1651664190000|2022-05-04 11:36:30|207.19|204.79|207.33|204.93|207.33|204.93|207.19|204.79|0
1651664200000|2022-05-04 11:36:40|207.19|204.79|207.33|204.93|207.33|204.93|207.06|204.66|0
1651664220000|2022-05-04 11:37:00|207.32|204.92|207.19|204.79|207.32|204.92|207.19|204.79|0
1651664240000|2022-05-04 11:37:20|207.13|204.73|207.13|204.73|207.13|204.73|207.13|204.73|0
1651664250000|2022-05-04 11:37:30|207.19|204.79|207.13|204.73|207.19|204.79|206.92|204.52|0
1651664260000|2022-05-04 11:37:40|206.79|204.39|206.92|204.52|206.92|204.52|206.79|204.39|0
1651664270000|2022-05-04 11:37:50|206.86|204.46|206.92|204.52|206.92|204.52|206.86|204.46|0
1651664320000|2022-05-04 11:38:40|206.86|204.46|206.86|204.46|206.86|204.46|206.86|204.46|0
1651664330000|2022-05-04 11:38:50|206.79|204.39|206.86|204.46|206.92|204.52|206.79|204.39|0
1651664340000|2022-05-04 11:39:00|206.79|204.39|206.92|204.52|206.92|204.52|206.79|204.39|0
1651664360000|2022-05-04 11:39:20|207.26|204.86|206.92|204.52|207.26|204.86|206.92|204.52|0
1651664370000|2022-05-04 11:39:30|206.86|204.46|207.19|204.79|207.19|204.79|206.79|204.39|0
1651664380000|2022-05-04 11:39:40|207.26|204.86|207.39|204.99|207.39|204.99|207.26|204.86|0
1651664390000|2022-05-04 11:39:50|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1651664400000|2022-05-04 11:40:00|207.46|205.06|207.46|205.06|207.46|205.06|207.46|205.06|0
1651664410000|2022-05-04 11:40:10|207.59|205.19|207.46|205.06|207.59|205.19|207.46|205.06|0
1651664420000|2022-05-04 11:40:20|207.39|204.99|207.32|204.92|207.46|205.06|207.32|204.92|0
1651664430000|2022-05-04 11:40:30|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1651664440000|2022-05-04 11:40:40|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1651664450000|2022-05-04 11:40:50|207.46|205.06|207.46|205.06|207.52|205.12|207.46|205.06|0
1651664460000|2022-05-04 11:41:00|207.32|204.92|207.52|205.12|207.52|205.12|207.32|204.92|0
1651664470000|2022-05-04 11:41:10|207.59|205.19|207.39|204.99|207.59|205.19|207.39|204.99|0
1651664480000|2022-05-04 11:41:20|207.32|204.92|207.32|204.92|207.45|205.05|207.32|204.92|0
1651664490000|2022-05-04 11:41:30|207.45|205.05|207.45|205.05|207.45|205.05|207.45|205.05|0
1651664510000|2022-05-04 11:41:50|207.32|204.92|207.39|204.99|207.39|204.99|207.32|204.92|0
1651664520000|2022-05-04 11:42:00|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1651664530000|2022-05-04 11:42:10|207.39|204.99|207.32|204.92|207.39|204.99|207.32|204.92|0
1651664540000|2022-05-04 11:42:20|207.95|205.55|208.01|205.61|208.01|205.61|207.94|205.54|0
1651664550000|2022-05-04 11:42:30|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1651664560000|2022-05-04 11:42:40|208.01|205.61|208.14|205.74|208.14|205.74|208.01|205.61|0
1651664570000|2022-05-04 11:42:50|208.01|205.61|208.01|205.61|208.01|205.61|208.01|205.61|0
1651664580000|2022-05-04 11:43:00|208.14|205.74|208.14|205.74|208.14|205.74|208.01|205.61|0
1651664590000|2022-05-04 11:43:10|208.08|205.68|208.01|205.61|208.08|205.68|208.01|205.61|0
1651664600000|2022-05-04 11:43:20|208.08|205.68|208.01|205.61|208.08|205.68|208.01|205.61|0
1651664610000|2022-05-04 11:43:30|207.81|205.41|207.96|205.56|207.96|205.56|207.81|205.41|0
1651664620000|2022-05-04 11:43:40|208.1|205.7|208.36|205.96|208.5|206.1|208.1|205.7|0
1651664630000|2022-05-04 11:43:50|208.5|206.1|208.36|205.96|208.5|206.1|208.36|205.96|0
1651664640000|2022-05-04 11:44:00|208.5|206.1|208.5|206.1|208.5|206.1|208.5|206.1|0
1651664650000|2022-05-04 11:44:10|208.43|206.03|208.43|206.03|208.43|206.03|208.43|206.03|0
1651664660000|2022-05-04 11:44:20|208.5|206.1|208.36|205.96|208.5|206.1|208.36|205.96|0
1651664670000|2022-05-04 11:44:30|208.23|205.83|208.36|205.96|208.36|205.96|208.23|205.83|0
1651664680000|2022-05-04 11:44:40|208.5|206.1|208.5|206.1|208.5|206.1|208.5|206.1|0
1651664690000|2022-05-04 11:44:50|208.36|205.96|208.36|205.96|208.36|205.96|208.36|205.96|0
1651664700000|2022-05-04 11:45:00|208.23|205.83|208.36|205.96|208.36|205.96|208.23|205.83|0
1651664710000|2022-05-04 11:45:10|208.43|206.03|208.5|206.1|208.5|206.1|208.36|205.96|0
1651664730000|2022-05-04 11:45:30|208.57|206.17|208.57|206.17|208.57|206.17|208.5|206.1|0
1651664740000|2022-05-04 11:45:40|208.5|206.1|208.5|206.1|208.5|206.1|208.5|206.1|0
1651664750000|2022-05-04 11:45:50|208.63|206.23|208.5|206.1|208.63|206.23|208.5|206.1|0
1651664760000|2022-05-04 11:46:00|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1651664770000|2022-05-04 11:46:10|208.5|206.1|208.5|206.1|208.5|206.1|208.5|206.1|0
1651664780000|2022-05-04 11:46:20|208.36|205.96|208.23|205.83|208.36|205.96|208.23|205.83|0
1651664800000|2022-05-04 11:46:40|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1651664810000|2022-05-04 11:46:50|208.03|205.63|207.96|205.56|208.03|205.63|207.96|205.56|0
1651664820000|2022-05-04 11:47:00|208.09|205.69|208.09|205.69|208.23|205.83|208.09|205.69|0
1651664830000|2022-05-04 11:47:10|208.23|205.83|208.23|205.83|208.23|205.83|208.23|205.83|0
1651664850000|2022-05-04 11:47:30|208.36|205.96|208.23|205.83|208.36|205.96|208.23|205.83|0
1651664860000|2022-05-04 11:47:40|208.36|205.96|208.36|205.96|208.36|205.96|208.36|205.96|0
1651664880000|2022-05-04 11:48:00|208.3|205.9|208.16|205.76|208.3|205.9|208.16|205.76|0
1651664890000|2022-05-04 11:48:10|208.23|205.83|208.09|205.69|208.23|205.83|208.09|205.69|0
1651664900000|2022-05-04 11:48:20|208.23|205.83|208.23|205.83|208.23|205.83|208.23|205.83|0
1651664910000|2022-05-04 11:48:30|208.09|205.69|208.23|205.83|208.3|205.9|208.09|205.69|0
1651664930000|2022-05-04 11:48:50|208.36|205.96|208.23|205.83|208.36|205.96|208.23|205.83|0
1651664970000|2022-05-04 11:49:30|208.49|206.09|208.49|206.09|208.63|206.23|208.49|206.09|0
1651665000000|2022-05-04 11:50:00|208.36|205.96|208.49|206.09|208.49|206.09|208.36|205.96|0
1651665010000|2022-05-04 11:50:10|208.36|205.96|208.49|206.09|208.49|206.09|208.23|205.83|0
1651665050000|2022-05-04 11:50:50|208.63|206.23|208.63|206.23|208.63|206.23|208.49|206.09|0
1651665070000|2022-05-04 11:51:10|208.76|206.36|208.76|206.36|208.76|206.36|208.76|206.36|0
1651665100000|2022-05-04 11:51:40|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1651665120000|2022-05-04 11:52:00|208.49|206.09|208.36|205.96|208.49|206.09|208.36|205.96|0
1651665150000|2022-05-04 11:52:30|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1651665160000|2022-05-04 11:52:40|209.3|206.9|208.49|206.09|209.3|206.9|208.22|205.82|0
1651665170000|2022-05-04 11:52:50|208.36|205.96|209.3|206.9|209.3|206.9|208.36|205.96|0
1651665180000|2022-05-04 11:53:00|209.43|207.03|209.43|207.03|209.43|207.03|209.43|207.03|0
1651665190000|2022-05-04 11:53:10|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1651665200000|2022-05-04 11:53:20|209.43|207.03|209.7|207.3|209.7|207.3|209.43|207.03|0
1651665210000|2022-05-04 11:53:30|209.83|207.43|209.83|207.43|209.83|207.43|209.7|207.3|0
1651665230000|2022-05-04 11:53:50|209.97|207.57|209.97|207.57|209.97|207.57|209.83|207.43|0
1651665240000|2022-05-04 11:54:00|209.83|207.43|209.7|207.3|209.83|207.43|209.7|207.3|0
1651665250000|2022-05-04 11:54:10|209.83|207.43|209.83|207.43|209.83|207.43|209.7|207.3|0
1651665270000|2022-05-04 11:54:30|209.7|207.3|209.7|207.3|209.7|207.3|209.7|207.3|0
1651665300000|2022-05-04 11:55:00|209.56|207.16|209.7|207.3|209.7|207.3|209.56|207.16|0
1651665310000|2022-05-04 11:55:10|209.77|207.37|209.83|207.43|209.83|207.43|209.77|207.37|0
1651665320000|2022-05-04 11:55:20|209.7|207.3|209.7|207.3|209.7|207.3|209.7|207.3|0
1651665330000|2022-05-04 11:55:30|209.56|207.16|209.7|207.3|209.7|207.3|209.56|207.16|0
1651665340000|2022-05-04 11:55:40|209.83|207.43|209.7|207.3|209.83|207.43|209.7|207.3|0
1651665370000|2022-05-04 11:56:10|209.83|207.43|209.77|207.37|209.83|207.43|209.77|207.37|0
1651665380000|2022-05-04 11:56:20|209.7|207.3|209.69|207.29|209.7|207.3|209.63|207.23|0
1651665390000|2022-05-04 11:56:30|209.63|207.23|209.69|207.29|209.69|207.29|209.63|207.23|0
1651665400000|2022-05-04 11:56:40|209.63|207.23|209.69|207.29|209.69|207.29|209.56|207.16|0
1651665420000|2022-05-04 11:57:00|209.76|207.36|209.83|207.43|209.83|207.43|209.69|207.29|0
1651665430000|2022-05-04 11:57:10|209.96|207.56|209.96|207.56|209.96|207.56|209.96|207.56|0
1651665440000|2022-05-04 11:57:20|209.83|207.43|209.83|207.43|209.83|207.43|209.83|207.43|0
1651665480000|2022-05-04 11:58:00|209.69|207.29|209.83|207.43|209.83|207.43|209.69|207.29|0
1651665490000|2022-05-04 11:58:10|209.69|207.29|209.56|207.16|209.69|207.29|209.56|207.16|0
1651665510000|2022-05-04 11:58:30|209.49|207.09|209.49|207.09|209.49|207.09|209.49|207.09|0
1651665520000|2022-05-04 11:58:40|209.56|207.16|209.83|207.43|209.83|207.43|209.56|207.16|0
1651665530000|2022-05-04 11:58:50|209.96|207.56|209.96|207.56|209.96|207.56|209.96|207.56|0
1651665540000|2022-05-04 11:59:00|209.83|207.43|209.83|207.43|209.83|207.43|209.83|207.43|0
1651665550000|2022-05-04 11:59:10|209.69|207.29|209.69|207.29|209.69|207.29|209.69|207.29|0
1651665600000|2022-05-04 12:00:00|209.56|207.16|209.42|207.02|209.56|207.16|209.42|207.02|0
1651665610000|2022-05-04 12:00:10|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1651665620000|2022-05-04 12:00:20|209.42|207.02|209.42|207.02|209.42|207.02|209.42|207.02|0
1651665640000|2022-05-04 12:00:40|209.29|206.89|209.15|206.75|209.29|206.89|209.15|206.75|0
1651665650000|2022-05-04 12:00:50|209.09|206.69|209.02|206.62|209.09|206.69|209.02|206.62|0
1651665660000|2022-05-04 12:01:00|209.15|206.75|209.15|206.75|209.15|206.75|209.15|206.75|0
1651665670000|2022-05-04 12:01:10|209.29|206.89|209.36|206.96|209.36|206.96|209.29|206.89|0
1651665680000|2022-05-04 12:01:20|209.29|206.89|209.15|206.75|209.29|206.89|209.15|206.75|0
1651665690000|2022-05-04 12:01:30|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1651665700000|2022-05-04 12:01:40|209.15|206.75|209.22|206.82|209.29|206.89|209.15|206.75|0
1651665710000|2022-05-04 12:01:50|209.29|206.89|209.22|206.82|209.29|206.89|209.22|206.82|0
1651665720000|2022-05-04 12:02:00|209.02|206.62|209.02|206.62|209.02|206.62|209.02|206.62|0
1651665730000|2022-05-04 12:02:10|208.95|206.55|208.89|206.49|209.02|206.62|208.89|206.49|0
1651665740000|2022-05-04 12:02:20|208.62|206.22|208.75|206.35|208.89|206.49|208.62|206.22|0
1651665750000|2022-05-04 12:02:30|208.62|206.22|208.75|206.35|208.88|206.48|208.62|206.22|0
1651665760000|2022-05-04 12:02:40|208.88|206.48|209.02|206.62|209.02|206.62|208.75|206.35|0
1651665780000|2022-05-04 12:03:00|208.95|206.55|209.02|206.62|209.02|206.62|208.95|206.55|0
1651665790000|2022-05-04 12:03:10|208.88|206.48|209.15|206.75|209.15|206.75|208.88|206.48|0
1651665800000|2022-05-04 12:03:20|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1651665810000|2022-05-04 12:03:30|209.15|206.75|209.15|206.75|209.15|206.75|209.15|206.75|0
1651665820000|2022-05-04 12:03:40|209.29|206.89|209.36|206.96|209.42|207.02|209.29|206.89|0
1651665830000|2022-05-04 12:03:50|209.42|207.02|209.15|206.75|209.42|207.02|209.15|206.75|0
1651665840000|2022-05-04 12:04:00|209.29|206.89|209.29|206.89|209.29|206.89|209.15|206.75|0
1651665850000|2022-05-04 12:04:10|209.15|206.75|209.15|206.75|209.15|206.75|209.15|206.75|0
1651665860000|2022-05-04 12:04:20|209.02|206.62|209.02|206.62|209.02|206.62|209.02|206.62|0
1651665870000|2022-05-04 12:04:30|208.88|206.48|209.02|206.62|209.02|206.62|208.88|206.48|0
1651665890000|2022-05-04 12:04:50|209.15|206.75|209.02|206.62|209.15|206.75|209.02|206.62|0
1651665900000|2022-05-04 12:05:00|208.88|206.48|209.02|206.62|209.02|206.62|208.88|206.48|0
1651665910000|2022-05-04 12:05:10|208.88|206.48|208.88|206.48|208.88|206.48|208.88|206.48|0
1651665920000|2022-05-04 12:05:20|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1651665940000|2022-05-04 12:05:40|208.61|206.21|208.48|206.08|208.61|206.21|208.48|206.08|0
1651665950000|2022-05-04 12:05:50|208.61|206.21|208.55|206.15|208.61|206.21|208.55|206.15|0
1651665960000|2022-05-04 12:06:00|208.48|206.08|208.48|206.08|208.61|206.21|208.48|206.08|0
1651665970000|2022-05-04 12:06:10|208.42|206.02|208.42|206.02|208.42|206.02|208.42|206.02|0
1651665980000|2022-05-04 12:06:20|208.35|205.95|208.48|206.08|208.48|206.08|208.35|205.95|0
1651665990000|2022-05-04 12:06:30|208.42|206.02|208.35|205.95|208.42|206.02|208.35|205.95|0
1651666000000|2022-05-04 12:06:40|208.21|205.81|208.35|205.95|208.35|205.95|208.21|205.81|0
1651666020000|2022-05-04 12:07:00|208.28|205.88|208.21|205.81|208.28|205.88|208.21|205.81|0
1651666040000|2022-05-04 12:07:20|208.35|205.95|208.35|205.95|208.35|205.95|208.35|205.95|0
1651666050000|2022-05-04 12:07:30|208.21|205.81|208.21|205.81|208.21|205.81|208.15|205.75|0
1651666060000|2022-05-04 12:07:40|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1651666070000|2022-05-04 12:07:50|208.01|205.61|208.08|205.68|208.08|205.68|208.01|205.61|0
1651666080000|2022-05-04 12:08:00|208.21|205.81|208.21|205.81|208.21|205.81|208.08|205.68|0
1651666100000|2022-05-04 12:08:20|208.34|205.94|208.34|205.94|208.34|205.94|208.34|205.94|0
1651666110000|2022-05-04 12:08:30|208.48|206.08|208.34|205.94|208.48|206.08|208.34|205.94|0
1651666120000|2022-05-04 12:08:40|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1651666130000|2022-05-04 12:08:50|208.34|205.94|208.61|206.21|208.61|206.21|208.21|205.81|0
1651666150000|2022-05-04 12:09:10|208.75|206.35|208.61|206.21|208.75|206.35|208.61|206.21|0
1651666170000|2022-05-04 12:09:30|208.55|206.15|208.48|206.08|208.55|206.15|208.48|206.08|0
1651666180000|2022-05-04 12:09:40|208.41|206.01|208.41|206.01|208.48|206.08|208.34|205.94|0
1651666190000|2022-05-04 12:09:50|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1651666200000|2022-05-04 12:10:00|208.34|205.94|208.21|205.81|208.48|206.08|208.21|205.81|0
1651666210000|2022-05-04 12:10:10|208.34|205.94|208.34|205.94|208.34|205.94|208.34|205.94|0
1651666220000|2022-05-04 12:10:20|208.28|205.88|208.34|205.94|208.34|205.94|208.28|205.88|0
1651666230000|2022-05-04 12:10:30|208.21|205.81|208.34|205.94|208.34|205.94|208.21|205.81|0
1651666250000|2022-05-04 12:10:50|208.41|206.01|208.61|206.21|208.61|206.21|208.41|206.01|0
1651666270000|2022-05-04 12:11:10|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1651666280000|2022-05-04 12:11:20|209.68|207.28|209.41|207.01|209.68|207.28|209.41|207.01|0
1651666290000|2022-05-04 12:11:30|209.55|207.15|209.41|207.01|209.55|207.15|209.28|206.88|0
1651666300000|2022-05-04 12:11:40|209.55|207.15|209.41|207.01|209.55|207.15|209.41|207.01|0
1651666310000|2022-05-04 12:11:50|209.28|206.88|209.01|206.61|209.28|206.88|209.01|206.61|0
1651666320000|2022-05-04 12:12:00|209.15|206.75|209.21|206.81|209.28|206.88|209.15|206.75|0
1651666330000|2022-05-04 12:12:10|209.14|206.74|209.14|206.74|209.14|206.74|209.14|206.74|0
1651666340000|2022-05-04 12:12:20|209.08|206.68|209.14|206.74|209.14|206.74|209.01|206.61|0
1651666350000|2022-05-04 12:12:30|209.21|206.81|209.41|207.01|209.41|207.01|209.08|206.68|0
1651666360000|2022-05-04 12:12:40|209.55|207.15|209.55|207.15|209.55|207.15|209.41|207.01|0
1651666370000|2022-05-04 12:12:50|209.62|207.22|209.62|207.22|209.62|207.22|209.55|207.15|0
1651666380000|2022-05-04 12:13:00|209.55|207.15|209.68|207.28|209.68|207.28|209.55|207.15|0
1651666390000|2022-05-04 12:13:10|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1651666410000|2022-05-04 12:13:30|209.21|206.81|209.21|206.81|209.21|206.81|209.21|206.81|0
1651666420000|2022-05-04 12:13:40|209.14|206.74|209.28|206.88|209.28|206.88|209.14|206.74|0
1651666430000|2022-05-04 12:13:50|209.14|206.74|209.08|206.68|209.14|206.74|209.08|206.68|0
1651666440000|2022-05-04 12:14:00|209.01|206.61|209.01|206.61|209.01|206.61|208.94|206.54|0
1651666460000|2022-05-04 12:14:20|208.94|206.54|208.94|206.54|208.94|206.54|208.94|206.54|0
1651666470000|2022-05-04 12:14:30|208.14|205.74|208.07|205.67|208.14|205.74|208.07|205.67|0
1651666480000|2022-05-04 12:14:40|208.21|205.81|208.21|205.81|208.21|205.81|208.07|205.67|0
1651666490000|2022-05-04 12:14:50|208.34|205.94|208.47|206.07|208.47|206.07|208.34|205.94|0
1651666500000|2022-05-04 12:15:00|208.34|205.94|209.01|206.61|209.01|206.61|208.34|205.94|0
1651666510000|2022-05-04 12:15:10|209.08|206.68|209.14|206.74|209.14|206.74|208.87|206.47|0
1651666520000|2022-05-04 12:15:20|209.41|207.01|209.41|207.01|209.41|207.01|209.41|207.01|0
1651666530000|2022-05-04 12:15:30|209.28|206.88|209.14|206.74|209.28|206.88|209.14|206.74|0
1651666540000|2022-05-04 12:15:40|209.01|206.61|209.14|206.74|209.21|206.81|209.01|206.61|0
1651666550000|2022-05-04 12:15:50|209.21|206.81|209.28|206.88|209.28|206.88|209.21|206.81|0
1651666560000|2022-05-04 12:16:00|209.14|206.74|209.14|206.74|209.14|206.74|209.14|206.74|0
1651666570000|2022-05-04 12:16:10|209.28|206.88|209.41|207.01|209.41|207.01|209.28|206.88|0
1651666580000|2022-05-04 12:16:20|209.48|207.08|209.48|207.08|209.48|207.08|209.41|207.01|0
1651666590000|2022-05-04 12:16:30|209.28|206.88|209.35|206.95|209.35|206.95|209.28|206.88|0
1651666600000|2022-05-04 12:16:40|209.28|206.88|209.35|206.95|209.35|206.95|209.28|206.88|0
1651666610000|2022-05-04 12:16:50|209.41|207.01|209.54|207.14|209.54|207.14|209.41|207.01|0
1651666620000|2022-05-04 12:17:00|209.68|207.28|209.54|207.14|209.68|207.28|209.54|207.14|0
1651666630000|2022-05-04 12:17:10|209.41|207.01|209.27|206.87|209.41|207.01|209.27|206.87|0
1651666640000|2022-05-04 12:17:20|209.01|206.61|209.27|206.87|209.27|206.87|208.87|206.47|0
1651666650000|2022-05-04 12:17:30|209.14|206.74|209.08|206.68|209.14|206.74|209.08|206.68|0
1651666660000|2022-05-04 12:17:40|209.01|206.61|209.14|206.74|209.14|206.74|209.01|206.61|0
1651666680000|2022-05-04 12:18:00|209.08|206.68|209.01|206.61|209.08|206.68|209.01|206.61|0
1651666690000|2022-05-04 12:18:10|209.14|206.74|209.01|206.61|209.14|206.74|209.01|206.61|0
1651666700000|2022-05-04 12:18:20|209.14|206.74|209.14|206.74|209.14|206.74|209.14|206.74|0
1651666710000|2022-05-04 12:18:30|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1651666720000|2022-05-04 12:18:40|209.01|206.61|209.14|206.74|209.14|206.74|209.01|206.61|0
1651666730000|2022-05-04 12:18:50|209.21|206.81|209.27|206.87|209.27|206.87|209.14|206.74|0
1651666740000|2022-05-04 12:19:00|209.14|206.74|209.21|206.81|209.21|206.81|209.14|206.74|0
1651666750000|2022-05-04 12:19:10|209.27|206.87|209.68|207.28|209.68|207.28|209.27|206.87|0
1651666760000|2022-05-04 12:19:20|209.54|207.14|209.54|207.14|209.68|207.28|209.54|207.14|0
1651666770000|2022-05-04 12:19:30|209.61|207.21|209.54|207.14|209.61|207.21|209.48|207.08|0
1651666780000|2022-05-04 12:19:40|209.48|207.08|209.48|207.08|209.48|207.08|209.48|207.08|0
1651666790000|2022-05-04 12:19:50|209.41|207.01|209.27|206.87|209.41|207.01|209.27|206.87|0
1651666800000|2022-05-04 12:20:00|209.21|206.81|209.34|206.94|209.41|207.01|209.21|206.81|0
1651666810000|2022-05-04 12:20:10|209.54|207.14|209.68|207.28|209.68|207.28|209.41|207.01|0
1651666820000|2022-05-04 12:20:20|209.81|207.41|209.68|207.28|209.81|207.41|209.68|207.28|0
1651666830000|2022-05-04 12:20:30|209.81|207.41|210.15|207.75|210.15|207.75|209.81|207.41|0
1651666840000|2022-05-04 12:20:40|210.01|207.61|209.94|207.54|210.08|207.68|209.94|207.54|0
1651666850000|2022-05-04 12:20:50|210.01|207.61|210.08|207.68|210.08|207.68|209.94|207.54|0
1651666860000|2022-05-04 12:21:00|209.94|207.54|210.08|207.68|210.08|207.68|209.94|207.54|0
1651666870000|2022-05-04 12:21:10|210.15|207.75|210.15|207.75|210.35|207.95|210.15|207.75|0
1651666880000|2022-05-04 12:21:20|209.94|207.54|210.35|207.95|210.35|207.95|209.94|207.54|0
1651666890000|2022-05-04 12:21:30|210.28|207.88|210.35|207.95|210.35|207.95|210.21|207.81|0
1651666900000|2022-05-04 12:21:40|210.89|208.49|210.75|208.35|210.89|208.49|210.69|208.29|0
1651666910000|2022-05-04 12:21:50|210.69|208.29|210.69|208.29|210.69|208.29|210.69|208.29|0
1651666920000|2022-05-04 12:22:00|210.62|208.22|210.69|208.29|210.69|208.29|210.62|208.22|0
1651666930000|2022-05-04 12:22:10|210.62|208.22|210.62|208.22|210.62|208.22|210.62|208.22|0
1651666940000|2022-05-04 12:22:20|210.35|207.95|210.48|208.08|210.48|208.08|210.35|207.95|0
1651666950000|2022-05-04 12:22:30|210.21|207.81|210.48|208.08|210.48|208.08|210.21|207.81|0
1651666960000|2022-05-04 12:22:40|210.42|208.02|210.21|207.81|210.48|208.08|210.21|207.81|0
1651666970000|2022-05-04 12:22:50|210.15|207.75|210.15|207.75|210.15|207.75|210.15|207.75|0
1651666980000|2022-05-04 12:23:00|210.21|207.81|209.94|207.54|210.21|207.81|209.94|207.54|0
1651666990000|2022-05-04 12:23:10|210.01|207.61|210.01|207.61|210.01|207.61|209.94|207.54|0
1651667000000|2022-05-04 12:23:20|209.94|207.54|210.21|207.81|210.21|207.81|209.94|207.54|0
1651667010000|2022-05-04 12:23:30|210.34|207.94|210.21|207.81|210.34|207.94|210.21|207.81|0
1651667020000|2022-05-04 12:23:40|210.15|207.75|210.21|207.81|210.21|207.81|210.08|207.68|0
1651667030000|2022-05-04 12:23:50|210.15|207.75|209.94|207.54|210.15|207.75|209.94|207.54|0
1651667040000|2022-05-04 12:24:00|210.08|207.68|210.21|207.81|210.21|207.81|210.08|207.68|0
1651667050000|2022-05-04 12:24:10|210.48|208.08|210.41|208.01|210.61|208.21|210.41|208.01|0
1651667060000|2022-05-04 12:24:20|210.34|207.94|210.48|208.08|210.48|208.08|210.34|207.94|0
1651667070000|2022-05-04 12:24:30|210.61|208.21|210.68|208.28|210.68|208.28|210.61|208.21|0
1651667080000|2022-05-04 12:24:40|210.75|208.35|210.68|208.28|210.75|208.35|210.68|208.28|0
1651667090000|2022-05-04 12:24:50|210.75|208.35|210.75|208.35|210.88|208.48|210.75|208.35|0
1651667100000|2022-05-04 12:25:00|210.88|208.48|210.75|208.35|210.88|208.48|210.75|208.35|0
1651667110000|2022-05-04 12:25:10|210.61|208.21|210.75|208.35|210.75|208.35|210.61|208.21|0
1651667120000|2022-05-04 12:25:20|210.88|208.48|210.88|208.48|210.88|208.48|210.88|208.48|0
1651667130000|2022-05-04 12:25:30|210.75|208.35|210.88|208.48|210.88|208.48|210.75|208.35|0
1651667140000|2022-05-04 12:25:40|210.75|208.35|210.88|208.48|210.88|208.48|210.75|208.35|0
1651667150000|2022-05-04 12:25:50|210.75|208.35|211.15|208.75|211.15|208.75|210.75|208.35|0
1651667160000|2022-05-04 12:26:00|211.29|208.89|211.29|208.89|211.29|208.89|211.15|208.75|0
1651667170000|2022-05-04 12:26:10|211.15|208.75|211.02|208.62|211.15|208.75|211.02|208.62|0
1651667180000|2022-05-04 12:26:20|210.75|208.35|210.61|208.21|210.75|208.35|210.61|208.21|0
1651667190000|2022-05-04 12:26:30|210.75|208.35|210.75|208.35|210.75|208.35|210.75|208.35|0
1651667200000|2022-05-04 12:26:40|210.88|208.48|210.88|208.48|210.88|208.48|210.88|208.48|0
1651667210000|2022-05-04 12:26:50|210.82|208.42|210.82|208.42|210.82|208.42|210.82|208.42|0
1651667220000|2022-05-04 12:27:00|210.88|208.48|211.22|208.82|211.22|208.82|210.88|208.48|0
1651667230000|2022-05-04 12:27:10|211.15|208.75|210.88|208.48|211.15|208.75|210.88|208.48|0
1651667240000|2022-05-04 12:27:20|211.02|208.62|210.88|208.48|211.02|208.62|210.88|208.48|0
1651667260000|2022-05-04 12:27:40|210.75|208.35|210.75|208.35|210.75|208.35|210.61|208.21|0
1651667270000|2022-05-04 12:27:50|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1651667280000|2022-05-04 12:28:00|210.75|208.35|210.68|208.28|210.75|208.35|210.61|208.21|0
1651667290000|2022-05-04 12:28:10|210.61|208.21|210.75|208.35|210.75|208.35|210.61|208.21|0
1651667300000|2022-05-04 12:28:20|210.74|208.34|210.74|208.34|210.74|208.34|210.74|208.34|0
1651667310000|2022-05-04 12:28:30|210.88|208.48|210.88|208.48|210.88|208.48|210.88|208.48|0
1651667320000|2022-05-04 12:28:40|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1651667330000|2022-05-04 12:28:50|210.88|208.48|210.88|208.48|210.88|208.48|210.88|208.48|0
1651667340000|2022-05-04 12:29:00|210.81|208.41|210.74|208.34|210.81|208.41|210.74|208.34|0
1651667350000|2022-05-04 12:29:10|210.61|208.21|210.47|208.07|210.61|208.21|210.47|208.07|0
1651667360000|2022-05-04 12:29:20|210.34|207.94|210.34|207.94|210.34|207.94|210.34|207.94|0
1651667370000|2022-05-04 12:29:30|210.21|207.81|210.07|207.67|210.21|207.81|209.8|207.4|0
1651667380000|2022-05-04 12:29:40|209.94|207.54|209.94|207.54|209.94|207.54|209.94|207.54|0
1651667390000|2022-05-04 12:29:50|210.07|207.67|209.94|207.54|210.07|207.67|209.94|207.54|0
1651667410000|2022-05-04 12:30:10|210.01|207.61|210.2|207.8|210.2|207.8|210.01|207.61|0
1651667430000|2022-05-04 12:30:30|210.27|207.87|210.41|208.01|210.47|208.07|210.27|207.87|0
1651667440000|2022-05-04 12:30:40|210.34|207.94|210.2|207.8|210.34|207.94|210.2|207.8|0
1651667450000|2022-05-04 12:30:50|210.07|207.67|209.94|207.54|210.07|207.67|209.8|207.4|0
1651667460000|2022-05-04 12:31:00|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1651667470000|2022-05-04 12:31:10|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1651667480000|2022-05-04 12:31:20|209.8|207.4|209.8|207.4|209.8|207.4|209.8|207.4|0
1651667490000|2022-05-04 12:31:30|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1651667500000|2022-05-04 12:31:40|210.07|207.67|210|207.6|210.07|207.67|210|207.6|0
1651667510000|2022-05-04 12:31:50|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1651667520000|2022-05-04 12:32:00|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1651667530000|2022-05-04 12:32:10|210.14|207.74|210.14|207.74|210.14|207.74|210.07|207.67|0
1651667540000|2022-05-04 12:32:20|210.2|207.8|210.27|207.87|210.34|207.94|210.2|207.8|0
1651667550000|2022-05-04 12:32:30|210.34|207.94|210.34|207.94|210.34|207.94|210.34|207.94|0
1651667560000|2022-05-04 12:32:40|210.2|207.8|210.27|207.87|210.27|207.87|210.07|207.67|0
1651667570000|2022-05-04 12:32:50|210.2|207.8|210.34|207.94|210.34|207.94|210.2|207.8|0
1651667580000|2022-05-04 12:33:00|210.2|207.8|210.61|208.21|210.61|208.21|210.2|207.8|0
1651667590000|2022-05-04 12:33:10|210.47|208.07|210.74|208.34|210.74|208.34|210.47|208.07|0
1651667600000|2022-05-04 12:33:20|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1651667620000|2022-05-04 12:33:40|210.74|208.34|211.15|208.75|211.15|208.75|210.74|208.34|0
1651667630000|2022-05-04 12:33:50|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1651667640000|2022-05-04 12:34:00|211.15|208.75|211.28|208.88|211.28|208.88|211.15|208.75|0
1651667650000|2022-05-04 12:34:10|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1651667660000|2022-05-04 12:34:20|211.28|208.88|211.28|208.88|211.28|208.88|211.28|208.88|0
1651667670000|2022-05-04 12:34:30|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1651667680000|2022-05-04 12:34:40|211.82|209.42|211.82|209.42|211.96|209.56|211.82|209.42|0
1651667690000|2022-05-04 12:34:50|211.96|209.56|211.82|209.42|211.96|209.56|211.82|209.42|0
1651667700000|2022-05-04 12:35:00|211.96|209.56|211.96|209.56|211.96|209.56|211.82|209.42|0
1651667710000|2022-05-04 12:35:10|211.82|209.42|212.09|209.69|212.09|209.69|211.82|209.42|0
1651667720000|2022-05-04 12:35:20|212.23|209.83|212.23|209.83|212.36|209.96|212.23|209.83|0
1651667730000|2022-05-04 12:35:30|212.09|209.69|212.09|209.69|212.23|209.83|212.09|209.69|0
1651667740000|2022-05-04 12:35:40|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1651667750000|2022-05-04 12:35:50|212.09|209.69|212.09|209.69|212.09|209.69|212.09|209.69|0
1651667760000|2022-05-04 12:36:00|212.16|209.76|212.09|209.69|212.22|209.82|212.09|209.69|0
1651667770000|2022-05-04 12:36:10|211.95|209.55|212.09|209.69|212.09|209.69|211.95|209.55|0
1651667780000|2022-05-04 12:36:20|212.16|209.76|212.22|209.82|212.36|209.96|212.16|209.76|0
1651667790000|2022-05-04 12:36:30|212.36|209.96|212.22|209.82|212.36|209.96|212.22|209.82|0
1651667800000|2022-05-04 12:36:40|212.29|209.89|212.22|209.82|212.29|209.89|212.22|209.82|0
1651667810000|2022-05-04 12:36:50|212.09|209.69|212.22|209.82|212.22|209.82|212.09|209.69|0
1651667820000|2022-05-04 12:37:00|212.09|209.69|212.02|209.62|212.09|209.69|212.02|209.62|0
1651667830000|2022-05-04 12:37:10|211.95|209.55|211.82|209.42|211.95|209.55|211.68|209.28|0
1651667840000|2022-05-04 12:37:20|211.68|209.28|211.68|209.28|211.68|209.28|211.68|209.28|0
1651667850000|2022-05-04 12:37:30|211.55|209.15|211.68|209.28|211.68|209.28|211.55|209.15|0
1651667860000|2022-05-04 12:37:40|211.82|209.42|211.82|209.42|211.82|209.42|211.68|209.28|0
1651667880000|2022-05-04 12:38:00|211.75|209.35|211.68|209.28|211.75|209.35|211.68|209.28|0
1651667900000|2022-05-04 12:38:20|211.55|209.15|211.62|209.22|211.68|209.28|211.55|209.15|0
1651667910000|2022-05-04 12:38:30|211.68|209.28|211.68|209.28|211.68|209.28|211.62|209.22|0
1651667920000|2022-05-04 12:38:40|211.82|209.42|211.95|209.55|211.95|209.55|211.82|209.42|0
1651667930000|2022-05-04 12:38:50|211.82|209.42|211.68|209.28|211.82|209.42|211.68|209.28|0
1651667940000|2022-05-04 12:39:00|211.55|209.15|211.68|209.28|211.68|209.28|211.55|209.15|0
1651667950000|2022-05-04 12:39:10|211.62|209.22|211.68|209.28|211.68|209.28|211.62|209.22|0
1651667970000|2022-05-04 12:39:30|211.82|209.42|211.82|209.42|211.82|209.42|211.82|209.42|0
1651668000000|2022-05-04 12:40:00|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1651668010000|2022-05-04 12:40:10|212.09|209.69|212.09|209.69|212.09|209.69|212.09|209.69|0
1651668020000|2022-05-04 12:40:20|212.36|209.96|212.36|209.96|212.36|209.96|212.36|209.96|0
1651668030000|2022-05-04 12:40:30|212.49|210.09|212.63|210.23|212.63|210.23|212.49|210.09|0
1651668040000|2022-05-04 12:40:40|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1651668050000|2022-05-04 12:40:50|212.63|210.23|212.63|210.23|212.63|210.23|212.63|210.23|0
1651668060000|2022-05-04 12:41:00|212.49|210.09|212.36|209.96|212.49|210.09|212.36|209.96|0
1651668070000|2022-05-04 12:41:10|212.22|209.82|212.29|209.89|212.36|209.96|212.22|209.82|0
1651668080000|2022-05-04 12:41:20|212.36|209.96|212.22|209.82|212.36|209.96|212.22|209.82|0
1651668090000|2022-05-04 12:41:30|212.36|209.96|212.36|209.96|212.36|209.96|212.36|209.96|0
1651668100000|2022-05-04 12:41:40|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1651668110000|2022-05-04 12:41:50|212.63|210.23|212.7|210.3|212.7|210.3|212.63|210.23|0
1651668120000|2022-05-04 12:42:00|212.76|210.36|212.63|210.23|212.76|210.36|212.63|210.23|0
1651668130000|2022-05-04 12:42:10|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1651668140000|2022-05-04 12:42:20|212.36|209.96|212.36|209.96|212.36|209.96|212.36|209.96|0
1651668150000|2022-05-04 12:42:30|212.35|209.95|212.35|209.95|212.35|209.95|212.35|209.95|0
1651668160000|2022-05-04 12:42:40|212.22|209.82|212.22|209.82|212.22|209.82|212.22|209.82|0
1651668170000|2022-05-04 12:42:50|212.35|209.95|212.35|209.95|212.35|209.95|212.35|209.95|0
1651668180000|2022-05-04 12:43:00|212.49|210.09|212.49|210.09|212.49|210.09|212.49|210.09|0
1651668190000|2022-05-04 12:43:10|212.35|209.95|212.49|210.09|212.49|210.09|212.35|209.95|0
1651668200000|2022-05-04 12:43:20|212.63|210.23|212.49|210.09|212.63|210.23|212.49|210.09|0
1651668210000|2022-05-04 12:43:30|212.63|210.23|212.63|210.23|212.63|210.23|212.63|210.23|0
1651668220000|2022-05-04 12:43:40|212.9|210.5|213.03|210.63|213.03|210.63|212.9|210.5|0
1651668230000|2022-05-04 12:43:50|212.9|210.5|212.76|210.36|212.9|210.5|212.76|210.36|0
1651668240000|2022-05-04 12:44:00|212.49|210.09|212.35|209.95|212.49|210.09|212.35|209.95|0
1651668250000|2022-05-04 12:44:10|212.49|210.09|212.62|210.22|212.62|210.22|212.49|210.09|0
1651668260000|2022-05-04 12:44:20|212.49|210.09|212.35|209.95|212.49|210.09|212.35|209.95|0
1651668270000|2022-05-04 12:44:30|212.22|209.82|212.08|209.68|212.22|209.82|212.08|209.68|0
1651668280000|2022-05-04 12:44:40|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1651668300000|2022-05-04 12:45:00|212.08|209.68|212.08|209.68|212.08|209.68|211.95|209.55|0
1651668310000|2022-05-04 12:45:10|211.95|209.55|211.81|209.41|211.95|209.55|211.81|209.41|0
1651668330000|2022-05-04 12:45:30|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1651668340000|2022-05-04 12:45:40|211.88|209.48|211.95|209.55|211.95|209.55|211.81|209.41|0
1651668350000|2022-05-04 12:45:50|211.81|209.41|211.81|209.41|211.81|209.41|211.81|209.41|0
1651668360000|2022-05-04 12:46:00|211.68|209.28|211.81|209.41|211.81|209.41|211.68|209.28|0
1651668400000|2022-05-04 12:46:40|211.75|209.35|211.75|209.35|211.81|209.41|211.67|209.27|0
1651668410000|2022-05-04 12:46:50|211.67|209.27|211.81|209.41|211.81|209.41|211.67|209.27|0
1651668420000|2022-05-04 12:47:00|211.67|209.27|211.95|209.55|211.95|209.55|211.67|209.27|0
1651668430000|2022-05-04 12:47:10|211.81|209.41|211.94|209.54|211.94|209.54|211.81|209.41|0
1651668450000|2022-05-04 12:47:30|212.02|209.62|212.08|209.68|212.08|209.68|212.02|209.62|0
1651668460000|2022-05-04 12:47:40|211.94|209.54|211.94|209.54|211.94|209.54|211.94|209.54|0
1651668470000|2022-05-04 12:47:50|212.08|209.68|212.08|209.68|212.08|209.68|212.08|209.68|0
1651668480000|2022-05-04 12:48:00|212.22|209.82|212.35|209.95|212.35|209.95|212.21|209.81|0
1651668490000|2022-05-04 12:48:10|212.21|209.81|212.21|209.81|212.21|209.81|212.21|209.81|0
1651668500000|2022-05-04 12:48:20|212.35|209.95|212.62|210.22|212.62|210.22|212.35|209.95|0
1651668510000|2022-05-04 12:48:30|212.76|210.36|213.03|210.63|213.03|210.63|212.76|210.36|0
1651668520000|2022-05-04 12:48:40|212.89|210.49|213.03|210.63|213.03|210.63|212.89|210.49|0
1651668530000|2022-05-04 12:48:50|212.89|210.49|212.89|210.49|212.96|210.56|212.89|210.49|0
1651668550000|2022-05-04 12:49:10|213.03|210.63|213.16|210.76|213.16|210.76|213.03|210.63|0
1651668560000|2022-05-04 12:49:20|213.3|210.9|213.16|210.76|213.3|210.9|213.16|210.76|0
1651668580000|2022-05-04 12:49:40|213.03|210.63|213.03|210.63|213.03|210.63|213.03|210.63|0
1651668590000|2022-05-04 12:49:50|213.16|210.76|213.16|210.76|213.16|210.76|213.1|210.7|0
1651668600000|2022-05-04 12:50:00|213.03|210.63|213.16|210.76|213.3|210.9|213.03|210.63|0
1651668610000|2022-05-04 12:50:10|213.3|210.9|213.3|210.9|213.3|210.9|213.3|210.9|0
1651668620000|2022-05-04 12:50:20|213.23|210.83|213.03|210.63|213.23|210.83|213.03|210.63|0
1651668630000|2022-05-04 12:50:30|212.89|210.49|213.1|210.7|213.1|210.7|212.89|210.49|0
1651668640000|2022-05-04 12:50:40|213.16|210.76|212.89|210.49|213.16|210.76|212.89|210.49|0
1651668660000|2022-05-04 12:51:00|213.03|210.63|213.3|210.9|213.3|210.9|213.03|210.63|0
1651668670000|2022-05-04 12:51:10|213.43|211.03|213.43|211.03|213.71|211.31|213.43|211.03|0
1651668680000|2022-05-04 12:51:20|213.37|210.97|213.43|211.03|213.43|211.03|213.37|210.97|0
1651668690000|2022-05-04 12:51:30|213.57|211.17|213.71|211.31|213.71|211.31|213.57|211.17|0
1651668700000|2022-05-04 12:51:40|213.57|211.17|213.71|211.31|213.71|211.31|213.57|211.17|0
1651668710000|2022-05-04 12:51:50|213.57|211.17|213.3|210.9|213.57|211.17|213.3|210.9|0
1651668720000|2022-05-04 12:52:00|213.16|210.76|213.03|210.63|213.16|210.76|213.03|210.63|0
1651668730000|2022-05-04 12:52:10|212.89|210.49|212.75|210.35|212.89|210.49|212.75|210.35|0
1651668740000|2022-05-04 12:52:20|212.62|210.22|212.75|210.35|212.75|210.35|212.62|210.22|0
1651668750000|2022-05-04 12:52:30|212.89|210.49|212.75|210.35|212.89|210.49|212.75|210.35|0
1651668760000|2022-05-04 12:52:40|212.82|210.42|212.75|210.35|212.89|210.49|212.75|210.35|0
1651668770000|2022-05-04 12:52:50|212.89|210.49|213.02|210.62|213.02|210.62|212.89|210.49|0
1651668780000|2022-05-04 12:53:00|212.89|210.49|213.16|210.76|213.43|211.03|212.89|210.49|0
1651668790000|2022-05-04 12:53:10|213.02|210.62|212.89|210.49|213.02|210.62|212.89|210.49|0
1651668800000|2022-05-04 12:53:20|213.02|210.62|212.89|210.49|213.02|210.62|212.89|210.49|0
1651668810000|2022-05-04 12:53:30|212.75|210.35|212.75|210.35|212.89|210.49|212.75|210.35|0
1651668820000|2022-05-04 12:53:40|212.89|210.49|212.89|210.49|212.89|210.49|212.82|210.42|0
1651668850000|2022-05-04 12:54:10|212.75|210.35|212.89|210.49|213.02|210.62|212.75|210.35|0
1651668870000|2022-05-04 12:54:30|213.02|210.62|213.02|210.62|213.02|210.62|212.89|210.49|0
1651668880000|2022-05-04 12:54:40|212.89|210.49|213.02|210.62|213.02|210.62|212.89|210.49|0
1651668890000|2022-05-04 12:54:50|212.96|210.56|213.16|210.76|213.16|210.76|212.96|210.56|0
1651668900000|2022-05-04 12:55:00|213.29|210.89|213.29|210.89|213.29|210.89|213.16|210.76|0
1651668910000|2022-05-04 12:55:10|213.43|211.03|213.57|211.17|213.57|211.17|213.43|211.03|0
1651668920000|2022-05-04 12:55:20|213.43|211.03|213.16|210.76|213.43|211.03|213.16|210.76|0
1651668930000|2022-05-04 12:55:30|213.02|210.62|212.89|210.49|213.02|210.62|212.89|210.49|0
1651668940000|2022-05-04 12:55:40|212.75|210.35|212.75|210.35|212.75|210.35|212.62|210.22|0
1651668950000|2022-05-04 12:55:50|212.82|210.42|212.75|210.35|212.82|210.42|212.75|210.35|0
1651668960000|2022-05-04 12:56:00|212.82|210.42|212.89|210.49|213.02|210.62|212.82|210.42|0
1651668970000|2022-05-04 12:56:10|213.02|210.62|213.02|210.62|213.02|210.62|212.89|210.49|0
1651668980000|2022-05-04 12:56:20|213.16|210.76|213.16|210.76|213.16|210.76|213.16|210.76|0
1651668990000|2022-05-04 12:56:30|213.09|210.69|213.09|210.69|213.09|210.69|213.09|210.69|0
1651669000000|2022-05-04 12:56:40|213.02|210.62|213.29|210.89|213.29|210.89|213.02|210.62|0
1651669010000|2022-05-04 12:56:50|213.23|210.83|213.29|210.89|213.29|210.89|213.16|210.76|0
1651669020000|2022-05-04 12:57:00|213.43|211.03|213.43|211.03|213.43|211.03|213.29|210.89|0
1651669030000|2022-05-04 12:57:10|213.29|210.89|213.29|210.89|213.29|210.89|213.29|210.89|0
1651669040000|2022-05-04 12:57:20|213.16|210.76|213.16|210.76|213.16|210.76|213.16|210.76|0
1651669050000|2022-05-04 12:57:30|213.02|210.62|213.02|210.62|213.02|210.62|213.02|210.62|0
1651669070000|2022-05-04 12:57:50|213.16|210.76|213.02|210.62|213.16|210.76|213.02|210.62|0
1651669080000|2022-05-04 12:58:00|213.29|210.89|213.29|210.89|213.29|210.89|213.29|210.89|0
1651669090000|2022-05-04 12:58:10|212.16|209.76|213.77|211.37|213.77|211.37|212.16|209.76|0
1651669100000|2022-05-04 12:58:20|213.84|211.44|213.03|210.63|213.84|211.44|213.03|210.63|0
1651669110000|2022-05-04 12:58:30|212.89|210.49|212.89|210.49|213.03|210.63|212.89|210.49|0
1651669130000|2022-05-04 12:58:50|213.03|210.63|213.03|210.63|213.03|210.63|213.03|210.63|0
1651669140000|2022-05-04 12:59:00|212.89|210.49|212.76|210.36|212.89|210.49|212.62|210.22|0
1651669150000|2022-05-04 12:59:10|212.62|210.22|212.49|210.09|212.62|210.22|212.49|210.09|0
1651669160000|2022-05-04 12:59:20|212.62|210.22|212.89|210.49|213.03|210.63|212.62|210.22|0
1651669170000|2022-05-04 12:59:30|213.03|210.63|213.03|210.63|213.17|210.77|213.03|210.63|0
1651669180000|2022-05-04 12:59:40|213.17|210.77|213.17|210.77|213.17|210.77|213.17|210.77|0
1651669190000|2022-05-04 12:59:50|213.3|210.9|213.3|210.9|213.3|210.9|213.16|210.76|0
1651669200000|2022-05-04 13:00:00|213.44|211.04|213.3|210.9|213.44|211.04|213.3|210.9|0
1651669210000|2022-05-04 13:00:10|213.16|210.76|213.16|210.76|213.16|210.76|213.16|210.76|0
1651669230000|2022-05-04 13:00:30|213.03|210.63|213.03|210.63|213.03|210.63|213.03|210.63|0
1651669240000|2022-05-04 13:00:40|213.16|210.76|213.3|210.9|213.3|210.9|213.16|210.76|0
1651669250000|2022-05-04 13:00:50|213.57|211.17|213.71|211.31|213.71|211.31|213.57|211.17|0
1651669260000|2022-05-04 13:01:00|213.57|211.17|213.44|211.04|213.57|211.17|213.44|211.04|0
1651669270000|2022-05-04 13:01:10|213.3|210.9|213.16|210.76|213.37|210.97|213.16|210.76|0
1651669280000|2022-05-04 13:01:20|213.03|210.63|212.83|210.43|213.03|210.63|212.76|210.36|0
1651669290000|2022-05-04 13:01:30|212.89|210.49|213.16|210.76|213.16|210.76|212.89|210.49|0
1651669300000|2022-05-04 13:01:40|213.03|210.63|213.03|210.63|213.03|210.63|213.03|210.63|0
1651669310000|2022-05-04 13:01:50|212.89|210.49|212.76|210.36|212.89|210.49|212.76|210.36|0
1651669320000|2022-05-04 13:02:00|212.62|210.22|212.62|210.22|212.62|210.22|212.62|210.22|0
1651669350000|2022-05-04 13:02:30|212.55|210.15|212.55|210.15|212.62|210.22|212.55|210.15|0
1651669360000|2022-05-04 13:02:40|212.62|210.22|212.62|210.22|212.62|210.22|212.62|210.22|0
1651669370000|2022-05-04 13:02:50|212.69|210.29|212.62|210.22|212.69|210.29|212.62|210.22|0
1651669400000|2022-05-04 13:03:20|212.55|210.15|212.48|210.08|212.62|210.22|212.48|210.08|0
1651669410000|2022-05-04 13:03:30|212.35|209.95|212.15|209.75|212.35|209.95|212.15|209.75|0
1651669420000|2022-05-04 13:03:40|212.08|209.68|212.08|209.68|212.08|209.68|212.08|209.68|0
1651669430000|2022-05-04 13:03:50|212.21|209.81|212.21|209.81|212.35|209.95|212.21|209.81|0
1651669440000|2022-05-04 13:04:00|212.35|209.95|212.35|209.95|212.35|209.95|212.21|209.81|0
1651669450000|2022-05-04 13:04:10|212.21|209.81|212.21|209.81|212.21|209.81|212.21|209.81|0
1651669470000|2022-05-04 13:04:30|212.35|209.95|212.35|209.95|212.35|209.95|212.21|209.81|0
1651669480000|2022-05-04 13:04:40|212.48|210.08|212.48|210.08|212.48|210.08|212.48|210.08|0
1651669490000|2022-05-04 13:04:50|212.35|209.95|212.35|209.95|212.35|209.95|212.35|209.95|0
1651669500000|2022-05-04 13:05:00|212.48|210.08|212.48|210.08|212.48|210.08|212.48|210.08|0
1651669510000|2022-05-04 13:05:10|212.35|209.95|212.21|209.81|212.35|209.95|212.21|209.81|0
1651669520000|2022-05-04 13:05:20|212.28|209.88|212.28|209.88|212.28|209.88|212.21|209.81|0
1651669530000|2022-05-04 13:05:30|212.35|209.95|212.48|210.08|212.48|210.08|212.34|209.94|0
1651669540000|2022-05-04 13:05:40|212.75|210.35|212.55|210.15|212.75|210.35|212.55|210.15|0
1651669550000|2022-05-04 13:05:50|212.62|210.22|212.34|209.94|212.62|210.22|212.34|209.94|0
1651669560000|2022-05-04 13:06:00|212.48|210.08|212.34|209.94|212.48|210.08|212.34|209.94|0
1651669570000|2022-05-04 13:06:10|212.48|210.08|212.48|210.08|212.48|210.08|212.48|210.08|0
1651669590000|2022-05-04 13:06:30|212.75|210.35|212.62|210.22|212.75|210.35|212.62|210.22|0
1651669600000|2022-05-04 13:06:40|212.69|210.29|212.75|210.35|212.75|210.35|212.62|210.22|0
1651669610000|2022-05-04 13:06:50|212.89|210.49|212.69|210.29|212.89|210.49|212.69|210.29|0
1651669620000|2022-05-04 13:07:00|212.62|210.22|212.62|210.22|212.75|210.35|212.62|210.22|0
1651669630000|2022-05-04 13:07:10|212.48|210.08|212.34|209.94|212.48|210.08|212.34|209.94|0
1651669650000|2022-05-04 13:07:30|212.21|209.81|212.21|209.81|212.21|209.81|212.21|209.81|0
1651669660000|2022-05-04 13:07:40|212.07|209.67|212.21|209.81|212.21|209.81|212.07|209.67|0
1651669670000|2022-05-04 13:07:50|212.07|209.67|212.07|209.67|212.07|209.67|212.07|209.67|0
1651669680000|2022-05-04 13:08:00|212.21|209.81|212.21|209.81|212.21|209.81|212.21|209.81|0
1651669720000|2022-05-04 13:08:40|212.07|209.67|211.8|209.4|212.07|209.67|211.8|209.4|0
1651669730000|2022-05-04 13:08:50|211.94|209.54|211.8|209.4|211.94|209.54|211.8|209.4|0
1651669740000|2022-05-04 13:09:00|211.94|209.54|211.8|209.4|211.94|209.54|211.66|209.26|0
1651669750000|2022-05-04 13:09:10|211.94|209.54|211.93|209.53|211.94|209.54|211.93|209.53|0
1651669760000|2022-05-04 13:09:20|212.01|209.61|212.07|209.67|212.07|209.67|212.01|209.61|0
1651669770000|2022-05-04 13:09:30|211.93|209.53|211.8|209.4|211.93|209.53|211.66|209.26|0
1651669780000|2022-05-04 13:09:40|211.66|209.26|211.93|209.53|211.93|209.53|211.66|209.26|0
1651669790000|2022-05-04 13:09:50|212.21|209.81|212.07|209.67|212.21|209.81|212.07|209.67|0
1651669800000|2022-05-04 13:10:00|212.21|209.81|212.34|209.94|212.34|209.94|212.21|209.81|0
1651669810000|2022-05-04 13:10:10|212.55|210.15|212.75|210.35|212.75|210.35|212.55|210.15|0
1651669820000|2022-05-04 13:10:20|212.82|210.42|213.56|211.16|213.56|211.16|212.82|210.42|0
1651669830000|2022-05-04 13:10:30|213.64|211.24|213.36|210.96|213.64|211.24|213.36|210.96|0
1651669840000|2022-05-04 13:10:40|213.43|211.03|213.56|211.16|213.56|211.16|213.43|211.03|0
1651669850000|2022-05-04 13:10:50|213.84|211.44|214.11|211.71|214.11|211.71|213.84|211.44|0
1651669860000|2022-05-04 13:11:00|213.7|211.3|213.56|211.16|213.7|211.3|213.56|211.16|0
1651669870000|2022-05-04 13:11:10|213.7|211.3|213.56|211.16|213.7|211.3|213.43|211.03|0
1651669880000|2022-05-04 13:11:20|213.43|211.03|213.7|211.3|213.7|211.3|213.43|211.03|0
1651669890000|2022-05-04 13:11:30|213.56|211.16|213.56|211.16|213.56|211.16|213.56|211.16|0
1651669900000|2022-05-04 13:11:40|213.43|211.03|213.56|211.16|213.56|211.16|213.43|211.03|0
1651669910000|2022-05-04 13:11:50|213.43|211.03|213.56|211.16|213.56|211.16|213.43|211.03|0
1651669930000|2022-05-04 13:12:10|213.7|211.3|213.7|211.3|213.7|211.3|213.7|211.3|0
1651669940000|2022-05-04 13:12:20|213.56|211.16|213.7|211.3|213.7|211.3|213.56|211.16|0
1651669950000|2022-05-04 13:12:30|213.63|211.23|213.56|211.16|213.7|211.3|213.56|211.16|0
1651669960000|2022-05-04 13:12:40|213.7|211.3|213.97|211.57|213.97|211.57|213.7|211.3|0
1651669970000|2022-05-04 13:12:50|214.24|211.84|214.24|211.84|214.38|211.98|214.24|211.84|0
1651669980000|2022-05-04 13:13:00|214.38|211.98|213.97|211.57|214.38|211.98|213.97|211.57|0
1651669990000|2022-05-04 13:13:10|213.91|211.51|213.97|211.57|213.97|211.57|213.91|211.51|0
1651670000000|2022-05-04 13:13:20|213.83|211.43|213.97|211.57|213.97|211.57|213.83|211.43|0
1651670010000|2022-05-04 13:13:30|213.7|211.3|213.83|211.43|213.97|211.57|213.7|211.3|0
1651670020000|2022-05-04 13:13:40|213.97|211.57|213.83|211.43|213.97|211.57|213.83|211.43|0
1651670030000|2022-05-04 13:13:50|214.24|211.84|214.11|211.71|214.24|211.84|214.11|211.71|0
1651670040000|2022-05-04 13:14:00|213.97|211.57|214.04|211.64|214.04|211.64|213.97|211.57|0
1651670050000|2022-05-04 13:14:10|213.97|211.57|213.7|211.3|213.97|211.57|213.7|211.3|0
1651670060000|2022-05-04 13:14:20|213.77|211.37|213.63|211.23|213.77|211.37|213.63|211.23|0
1651670070000|2022-05-04 13:14:30|213.7|211.3|213.7|211.3|213.7|211.3|213.7|211.3|0
1651670080000|2022-05-04 13:14:40|213.83|211.43|213.83|211.43|213.83|211.43|213.7|211.3|0
1651670090000|2022-05-04 13:14:50|213.7|211.3|213.7|211.3|213.7|211.3|213.56|211.16|0
1651670100000|2022-05-04 13:15:00|213.83|211.43|213.7|211.3|213.83|211.43|213.7|211.3|0
1651670110000|2022-05-04 13:15:10|213.56|211.16|213.56|211.16|213.56|211.16|213.56|211.16|0
1651670120000|2022-05-04 13:15:20|213.42|211.02|213.56|211.16|213.63|211.23|213.42|211.02|0
1651670130000|2022-05-04 13:15:30|213.42|211.02|213.42|211.02|213.42|211.02|213.42|211.02|0
1651670140000|2022-05-04 13:15:40|213.49|211.09|213.56|211.16|213.56|211.16|213.49|211.09|0
1651670150000|2022-05-04 13:15:50|213.42|211.02|213.56|211.16|213.56|211.16|213.42|211.02|0
1651670160000|2022-05-04 13:16:00|213.42|211.02|213.56|211.16|213.56|211.16|213.42|211.02|0
1651670180000|2022-05-04 13:16:20|213.7|211.3|213.7|211.3|213.7|211.3|213.7|211.3|0
1651670190000|2022-05-04 13:16:30|213.56|211.16|213.56|211.16|213.56|211.16|213.56|211.16|0
1651670200000|2022-05-04 13:16:40|213.42|211.02|213.42|211.02|213.42|211.02|213.42|211.02|0
1651670210000|2022-05-04 13:16:50|213.29|210.89|213.01|210.61|213.29|210.89|213.01|210.61|0
1651670220000|2022-05-04 13:17:00|213.15|210.75|213.15|210.75|213.15|210.75|213.15|210.75|0
1651670230000|2022-05-04 13:17:10|213.29|210.89|213.29|210.89|213.29|210.89|213.29|210.89|0
1651670250000|2022-05-04 13:17:30|213.15|210.75|213.15|210.75|213.15|210.75|213.15|210.75|0
1651670260000|2022-05-04 13:17:40|213.01|210.61|213.01|210.61|213.01|210.61|213.01|210.61|0
1651670270000|2022-05-04 13:17:50|213.15|210.75|213.01|210.61|213.15|210.75|213.01|210.61|0
1651670280000|2022-05-04 13:18:00|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1651670290000|2022-05-04 13:18:10|212.74|210.34|212.88|210.48|212.88|210.48|212.74|210.34|0
1651670300000|2022-05-04 13:18:20|213.01|210.61|212.88|210.48|213.01|210.61|212.88|210.48|0
1651670310000|2022-05-04 13:18:30|213.01|210.61|213.01|210.61|213.01|210.61|213.01|210.61|0
1651670320000|2022-05-04 13:18:40|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1651670330000|2022-05-04 13:18:50|212.81|210.41|212.74|210.34|212.81|210.41|212.68|210.28|0
1651670340000|2022-05-04 13:19:00|212.61|210.21|212.61|210.21|212.68|210.28|212.61|210.21|0
1651670350000|2022-05-04 13:19:10|212.68|210.28|212.74|210.34|212.74|210.34|212.61|210.21|0
1651670360000|2022-05-04 13:19:20|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1651670370000|2022-05-04 13:19:30|212.81|210.41|212.81|210.41|212.81|210.41|212.81|210.41|0
1651670380000|2022-05-04 13:19:40|213.01|210.61|212.88|210.48|213.01|210.61|212.74|210.34|0
1651670390000|2022-05-04 13:19:50|212.95|210.55|213.01|210.61|213.01|210.61|212.95|210.55|0
1651670400000|2022-05-04 13:20:00|213.15|210.75|212.81|210.41|213.15|210.75|212.81|210.41|0
1651670410000|2022-05-04 13:20:10|212.88|210.48|212.6|210.2|212.88|210.48|212.6|210.2|0
1651670420000|2022-05-04 13:20:20|212.74|210.34|212.74|210.34|212.74|210.34|212.6|210.2|0
1651670430000|2022-05-04 13:20:30|212.6|210.2|212.47|210.07|212.6|210.2|212.47|210.07|0
1651670440000|2022-05-04 13:20:40|212.6|210.2|212.6|210.2|212.6|210.2|212.6|210.2|0
1651670450000|2022-05-04 13:20:50|212.33|209.93|212.47|210.07|212.47|210.07|212.33|209.93|0
1651670460000|2022-05-04 13:21:00|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1651670470000|2022-05-04 13:21:10|212.2|209.8|212.2|209.8|212.2|209.8|212.2|209.8|0
1651670480000|2022-05-04 13:21:20|212.06|209.66|212.2|209.8|212.2|209.8|212.06|209.66|0
1651670500000|2022-05-04 13:21:40|212.33|209.93|212.47|210.07|212.47|210.07|212.33|209.93|0
1651670510000|2022-05-04 13:21:50|212.74|210.34|212.74|210.34|212.74|210.34|212.74|210.34|0
1651670520000|2022-05-04 13:22:00|212.6|210.2|212.6|210.2|212.6|210.2|212.47|210.07|0
1651670530000|2022-05-04 13:22:10|212.33|209.93|212.2|209.8|212.33|209.93|212.06|209.66|0
1651670540000|2022-05-04 13:22:20|212.33|209.93|212.47|210.07|212.47|210.07|212.33|209.93|0
1651670550000|2022-05-04 13:22:30|212.2|209.8|211.92|209.52|212.2|209.8|211.92|209.52|0
1651670560000|2022-05-04 13:22:40|211.79|209.39|212.06|209.66|212.06|209.66|211.79|209.39|0
1651670570000|2022-05-04 13:22:50|212.19|209.79|212.06|209.66|212.19|209.79|212.06|209.66|0
1651670580000|2022-05-04 13:23:00|212.19|209.79|212.19|209.79|212.19|209.79|212.19|209.79|0
1651670600000|2022-05-04 13:23:20|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1651670610000|2022-05-04 13:23:30|212.19|209.79|212.06|209.66|212.19|209.79|212.06|209.66|0
1651670620000|2022-05-04 13:23:40|211.92|209.52|212.06|209.66|212.06|209.66|211.92|209.52|0
1651670640000|2022-05-04 13:24:00|211.92|209.52|211.92|209.52|211.92|209.52|211.92|209.52|0
1651670650000|2022-05-04 13:24:10|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1651670660000|2022-05-04 13:24:20|212.19|209.79|212.06|209.66|212.19|209.79|212.06|209.66|0
1651670670000|2022-05-04 13:24:30|211.99|209.59|212.06|209.66|212.06|209.66|211.92|209.52|0
1651670680000|2022-05-04 13:24:40|212.13|209.73|212.13|209.73|212.13|209.73|212.13|209.73|0
1651670690000|2022-05-04 13:24:50|212.19|209.79|212.26|209.86|212.33|209.93|212.19|209.79|0
1651670700000|2022-05-04 13:25:00|212.19|209.79|212.06|209.66|212.19|209.79|212.06|209.66|0
1651670710000|2022-05-04 13:25:10|211.92|209.52|211.92|209.52|211.92|209.52|211.92|209.52|0
1651670720000|2022-05-04 13:25:20|212.06|209.66|211.65|209.25|212.06|209.66|211.65|209.25|0
1651670730000|2022-05-04 13:25:30|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1651670740000|2022-05-04 13:25:40|211.92|209.52|211.86|209.46|211.92|209.52|211.79|209.39|0
1651670750000|2022-05-04 13:25:50|211.79|209.39|211.65|209.25|211.79|209.39|211.65|209.25|0
1651670760000|2022-05-04 13:26:00|211.51|209.11|211.65|209.25|211.65|209.25|211.51|209.11|0
1651670770000|2022-05-04 13:26:10|211.51|209.11|211.79|209.39|211.79|209.39|211.51|209.11|0
1651670790000|2022-05-04 13:26:30|211.72|209.32|211.79|209.39|211.79|209.39|211.72|209.32|0
1651670800000|2022-05-04 13:26:40|211.86|209.46|211.78|209.38|211.86|209.46|211.78|209.38|0
1651670810000|2022-05-04 13:26:50|211.92|209.52|211.92|209.52|211.92|209.52|211.92|209.52|0
1651670820000|2022-05-04 13:27:00|211.78|209.38|211.92|209.52|211.92|209.52|211.78|209.38|0
1651670830000|2022-05-04 13:27:10|211.65|209.25|211.65|209.25|211.65|209.25|211.65|209.25|0
1651670850000|2022-05-04 13:27:30|211.51|209.11|211.65|209.25|211.65|209.25|211.51|209.11|0
1651670860000|2022-05-04 13:27:40|211.78|209.38|211.78|209.38|211.78|209.38|211.78|209.38|0
1651670880000|2022-05-04 13:28:00|211.92|209.52|212.33|209.93|212.33|209.93|211.92|209.52|0
1651670900000|2022-05-04 13:28:20|212.19|209.79|212.19|209.79|212.19|209.79|212.05|209.65|0
1651670910000|2022-05-04 13:28:30|212.05|209.65|212.19|209.79|212.19|209.79|212.05|209.65|0
1651670920000|2022-05-04 13:28:40|212.33|209.93|212.05|209.65|212.33|209.93|212.05|209.65|0
1651670930000|2022-05-04 13:28:50|212.33|209.93|213.41|211.01|213.41|211.01|212.33|209.93|0
1651670940000|2022-05-04 13:29:00|213.48|211.08|213.14|210.74|213.48|211.08|213.14|210.74|0
1651670950000|2022-05-04 13:29:10|213.28|210.88|213.28|210.88|213.28|210.88|213.28|210.88|0
1651670960000|2022-05-04 13:29:20|213.41|211.01|213.28|210.88|213.41|211.01|213.28|210.88|0
1651670970000|2022-05-04 13:29:30|213.14|210.74|213.21|210.81|213.21|210.81|213.14|210.74|0
1651670980000|2022-05-04 13:29:40|213.14|210.74|213.28|210.88|213.28|210.88|213.14|210.74|0
1651670990000|2022-05-04 13:29:50|213.41|211.01|213.96|211.56|213.96|211.56|213.41|211.01|0
1651671000000|2022-05-04 13:30:00|213.82|211.42|213.68|211.28|213.96|211.56|213.68|211.28|0
1651671010000|2022-05-04 13:30:10|214.23|211.83|214.5|212.1|214.5|212.1|214.23|211.83|0
1651671020000|2022-05-04 13:30:20|213.96|211.56|214.64|212.24|214.64|212.24|213.96|211.56|0
1651671030000|2022-05-04 13:30:30|214.78|212.38|215.74|213.34|215.74|213.34|214.78|212.38|0
1651671040000|2022-05-04 13:30:40|215.46|213.06|215.67|213.27|215.67|213.27|214.78|212.38|0
1651671050000|2022-05-04 13:30:50|214.78|212.38|214.91|212.51|215.19|212.79|214.78|212.38|0
1651671060000|2022-05-04 13:31:00|215.19|212.79|215.32|212.92|215.46|213.06|215.05|212.65|0
1651671070000|2022-05-04 13:31:10|216.01|213.61|216.01|213.61|216.01|213.61|215.87|213.47|0
1651671080000|2022-05-04 13:31:20|215.87|213.47|216.01|213.61|216.28|213.88|215.87|213.47|0
1651671090000|2022-05-04 13:31:30|215.73|213.33|215.73|213.33|215.87|213.47|215.73|213.33|0
1651671100000|2022-05-04 13:31:40|215.19|212.79|216.01|213.61|216.01|213.61|215.19|212.79|0
1651671110000|2022-05-04 13:31:50|215.73|213.33|215.6|213.2|216.01|213.61|215.6|213.2|0
1651671120000|2022-05-04 13:32:00|215.81|213.41|215.87|213.47|215.87|213.47|215.46|213.06|0
1651671130000|2022-05-04 13:32:10|216.15|213.75|215.67|213.27|216.15|213.75|215.67|213.27|0
1651671140000|2022-05-04 13:32:20|216.01|213.61|216.42|214.02|216.42|214.02|215.19|212.79|0
1651671150000|2022-05-04 13:32:30|216.28|213.88|216.28|213.88|216.28|213.88|216.28|213.88|0
1651671160000|2022-05-04 13:32:40|216.56|214.16|216.42|214.02|216.83|214.43|216.42|214.02|0
1651671170000|2022-05-04 13:32:50|216.56|214.16|216.42|214.02|216.56|214.16|216.14|213.74|0
1651671180000|2022-05-04 13:33:00|216.69|214.29|216.97|214.57|216.97|214.57|216.69|214.29|0
1651671190000|2022-05-04 13:33:10|217.25|214.85|217.11|214.71|217.25|214.85|217.11|214.71|0
1651671200000|2022-05-04 13:33:20|216.83|214.43|216.97|214.57|216.97|214.57|216.56|214.16|0
1651671210000|2022-05-04 13:33:30|217.24|214.84|217.93|215.53|217.93|215.53|217.24|214.84|0
1651671220000|2022-05-04 13:33:40|218.35|215.95|217.93|215.53|218.49|216.09|217.66|215.26|0
1651671230000|2022-05-04 13:33:50|218.07|215.67|217.38|214.98|218.07|215.67|217.38|214.98|0
1651671240000|2022-05-04 13:34:00|216.42|214.02|218.35|215.95|218.35|215.95|216.42|214.02|0
1651671250000|2022-05-04 13:34:10|217.93|215.53|217.11|214.71|217.93|215.53|217.11|214.71|0
1651671260000|2022-05-04 13:34:20|216.83|214.43|217.66|215.26|217.66|215.26|216.83|214.43|0
1651671270000|2022-05-04 13:34:30|217.24|214.84|218.14|215.74|218.14|215.74|217.11|214.71|0
1651671280000|2022-05-04 13:34:40|218.21|215.81|218.21|215.81|218.49|216.09|218.21|215.81|0
1651671290000|2022-05-04 13:34:50|218.07|215.67|217.93|215.53|218.07|215.67|217.8|215.4|0
1651671300000|2022-05-04 13:35:00|218.62|216.22|217.79|215.39|218.62|216.22|217.52|215.12|0
1651671310000|2022-05-04 13:35:10|217.66|215.26|218.07|215.67|218.07|215.67|217.52|215.12|0
1651671320000|2022-05-04 13:35:20|217.66|215.26|217.38|214.98|217.93|215.53|217.38|214.98|0
1651671330000|2022-05-04 13:35:30|217.66|215.26|216.55|214.15|217.66|215.26|216.28|213.88|0
1651671340000|2022-05-04 13:35:40|216.42|214.02|217.66|215.26|217.66|215.26|216.14|213.74|0
1651671350000|2022-05-04 13:35:50|217.52|215.12|217.66|215.26|217.79|215.39|217.52|215.12|0
1651671360000|2022-05-04 13:36:00|217.38|214.98|217.1|214.7|217.38|214.98|217.1|214.7|0
1651671370000|2022-05-04 13:36:10|216|213.6|215.87|213.47|216.42|214.02|215.87|213.47|0
1651671380000|2022-05-04 13:36:20|215.8|213.4|216|213.6|216|213.6|215.66|213.26|0
1651671390000|2022-05-04 13:36:30|216.55|214.15|216.69|214.29|216.83|214.43|216.55|214.15|0
1651671400000|2022-05-04 13:36:40|216.14|213.74|216.42|214.02|216.42|214.02|216.14|213.74|0
1651671410000|2022-05-04 13:36:50|216.97|214.57|216.42|214.02|216.97|214.57|216.42|214.02|0
1651671420000|2022-05-04 13:37:00|216.55|214.15|216.28|213.88|216.83|214.43|216.28|213.88|0
1651671430000|2022-05-04 13:37:10|216|213.6|217.24|214.84|217.24|214.84|216|213.6|0
1651671440000|2022-05-04 13:37:20|217.38|214.98|217.52|215.12|217.52|215.12|217.38|214.98|0
1651671450000|2022-05-04 13:37:30|217.66|215.26|217.65|215.25|217.66|215.26|217.38|214.98|0
1651671460000|2022-05-04 13:37:40|217.1|214.7|217.24|214.84|217.24|214.84|216.83|214.43|0
1651671470000|2022-05-04 13:37:50|217.52|215.12|217.65|215.25|217.79|215.39|217.52|215.12|0
1651671480000|2022-05-04 13:38:00|217.38|214.98|217.45|215.05|217.93|215.53|217.38|214.98|0
1651671490000|2022-05-04 13:38:10|217.65|215.25|216.55|214.15|218.07|215.67|216.55|214.15|0
1651671500000|2022-05-04 13:38:20|216.42|214.02|216.42|214.02|216.62|214.22|216.28|213.88|0
1651671510000|2022-05-04 13:38:30|216.28|213.88|216.28|213.88|216.41|214.01|216.28|213.88|0
1651671520000|2022-05-04 13:38:40|216.55|214.15|216.14|213.74|216.55|214.15|216.14|213.74|0
1651671530000|2022-05-04 13:38:50|216.55|214.15|216.41|214.01|216.55|214.15|216.28|213.88|0
1651671540000|2022-05-04 13:39:00|216.07|213.67|215.59|213.19|216.28|213.88|215.59|213.19|0
1651671550000|2022-05-04 13:39:10|215.73|213.33|216.69|214.29|216.69|214.29|215.73|213.33|0
1651671560000|2022-05-04 13:39:20|217.24|214.84|217.1|214.7|217.38|214.98|217.1|214.7|0
1651671570000|2022-05-04 13:39:30|216.9|214.5|217.52|215.12|217.52|215.12|216.9|214.5|0
1651671580000|2022-05-04 13:39:40|217.1|214.7|217.38|214.98|217.52|215.12|217.1|214.7|0
1651671590000|2022-05-04 13:39:50|216.96|214.56|217.24|214.84|217.24|214.84|216.83|214.43|0
1651671600000|2022-05-04 13:40:00|217.52|215.12|217.79|215.39|217.93|215.53|217.24|214.84|0
1651671610000|2022-05-04 13:40:10|217.65|215.25|217.65|215.25|217.65|215.25|217.65|215.25|0
1651671620000|2022-05-04 13:40:20|217.38|214.98|216.83|214.43|217.38|214.98|216.83|214.43|0
1651671630000|2022-05-04 13:40:30|216.96|214.56|214.63|212.23|216.96|214.56|214.63|212.23|0
1651671640000|2022-05-04 13:40:40|214.49|212.09|215.45|213.05|215.45|213.05|214.49|212.09|0
1651671650000|2022-05-04 13:40:50|215.32|212.92|215.45|213.05|215.59|213.19|215.18|212.78|0
1651671660000|2022-05-04 13:41:00|214.9|212.5|214.22|211.82|215.04|212.64|214.22|211.82|0
1651671670000|2022-05-04 13:41:10|215.18|212.78|214.9|212.5|215.18|212.78|214.49|212.09|0
1651671680000|2022-05-04 13:41:20|215.18|212.78|216|213.6|216.14|213.74|215.18|212.78|0
1651671690000|2022-05-04 13:41:30|215.73|213.33|215.59|213.19|215.86|213.46|215.59|213.19|0
1651671700000|2022-05-04 13:41:40|215.18|212.78|216|213.6|216|213.6|215.18|212.78|0
1651671710000|2022-05-04 13:41:50|215.86|213.46|216.27|213.87|216.41|214.01|215.86|213.46|0
1651671720000|2022-05-04 13:42:00|216.14|213.74|216.55|214.15|216.55|214.15|216.14|213.74|0
1651671730000|2022-05-04 13:42:10|216.21|213.81|216|213.6|216.21|213.81|216|213.6|0
1651671740000|2022-05-04 13:42:20|216.14|213.74|216.55|214.15|216.69|214.29|216.14|213.74|0
1651671750000|2022-05-04 13:42:30|216.41|214.01|216.82|214.42|217.03|214.63|216.41|214.01|0
1651671760000|2022-05-04 13:42:40|216.69|214.29|216.21|213.81|216.69|214.29|216.21|213.81|0
1651671770000|2022-05-04 13:42:50|215.93|213.53|216.14|213.74|216.14|213.74|215.93|213.53|0
1651671780000|2022-05-04 13:43:00|216.27|213.87|216.69|214.29|216.69|214.29|216.07|213.67|0
1651671790000|2022-05-04 13:43:10|216.27|213.87|215.72|213.32|216.27|213.87|215.72|213.32|0
1651671800000|2022-05-04 13:43:20|214.9|212.5|214.77|212.37|214.9|212.5|214.08|211.68|0
1651671810000|2022-05-04 13:43:30|214.49|212.09|214.63|212.23|215.18|212.78|214.49|212.09|0
1651671820000|2022-05-04 13:43:40|215.31|212.91|215.86|213.46|216.14|213.74|215.31|212.91|0
1651671830000|2022-05-04 13:43:50|215.72|213.32|216.69|214.29|216.69|214.29|215.72|213.32|0
1651671840000|2022-05-04 13:44:00|216.41|214.01|216.41|214.01|216.69|214.29|216.41|214.01|0
1651671850000|2022-05-04 13:44:10|216.69|214.29|215.18|212.78|216.69|214.29|215.18|212.78|0
1651671860000|2022-05-04 13:44:20|214.9|212.5|215.04|212.64|215.11|212.71|214.77|212.37|0
1651671870000|2022-05-04 13:44:30|214.9|212.5|215.31|212.91|215.31|212.91|214.9|212.5|0
1651671880000|2022-05-04 13:44:40|214.9|212.5|215.04|212.64|215.04|212.64|214.9|212.5|0
1651671890000|2022-05-04 13:44:50|215.25|212.85|214.9|212.5|215.45|213.05|214.9|212.5|0
1651671900000|2022-05-04 13:45:00|213.95|211.55|212.99|210.59|214.22|211.82|212.99|210.59|0
1651671910000|2022-05-04 13:45:10|213.54|211.14|213.74|211.34|213.81|211.41|213.54|211.14|0
1651671920000|2022-05-04 13:45:20|213.54|211.14|213.54|211.14|213.54|211.14|212.79|210.39|0
1651671930000|2022-05-04 13:45:30|213.81|211.41|213.4|211|213.94|211.54|213.4|211|0
1651671940000|2022-05-04 13:45:40|213.74|211.34|213.67|211.27|213.74|211.34|213.61|211.21|0
1651671950000|2022-05-04 13:45:50|213.4|211|212.72|210.32|213.4|211|212.72|210.32|0
1651671960000|2022-05-04 13:46:00|212.58|210.18|213.67|211.27|213.67|211.27|212.58|210.18|0
1651671970000|2022-05-04 13:46:10|213.74|211.34|213.06|210.66|213.74|211.34|213.06|210.66|0
1651671980000|2022-05-04 13:46:20|213.13|210.73|213.13|210.73|213.4|211|213.13|210.73|0
1651671990000|2022-05-04 13:46:30|213.26|210.86|213.2|210.8|213.26|210.86|212.99|210.59|0
1651672000000|2022-05-04 13:46:40|213.94|211.54|213.81|211.41|214.15|211.75|213.81|211.41|0
1651672010000|2022-05-04 13:46:50|213.94|211.54|214.35|211.95|214.35|211.95|213.74|211.34|0
1651672020000|2022-05-04 13:47:00|214.76|212.36|213.61|211.21|214.76|212.36|213.53|211.13|0
1651672030000|2022-05-04 13:47:10|214.22|211.82|214.35|211.95|214.63|212.23|214.22|211.82|0
1651672040000|2022-05-04 13:47:20|214.42|212.02|214.49|212.09|214.49|212.09|214.08|211.68|0
1651672050000|2022-05-04 13:47:30|214.76|212.36|214.9|212.5|215.04|212.64|214.76|212.36|0
1651672060000|2022-05-04 13:47:40|215.17|212.77|215.04|212.64|215.31|212.91|215.04|212.64|0
1651672070000|2022-05-04 13:47:50|214.9|212.5|215.45|213.05|215.45|213.05|214.9|212.5|0
1651672080000|2022-05-04 13:48:00|214.97|212.57|214.63|212.23|215.04|212.64|214.63|212.23|0
1651672090000|2022-05-04 13:48:10|214.76|212.36|214.9|212.5|215.04|212.64|214.76|212.36|0
1651672100000|2022-05-04 13:48:20|214.63|212.23|213.94|211.54|214.63|212.23|213.94|211.54|0
1651672110000|2022-05-04 13:48:30|213.81|211.41|213.67|211.27|213.94|211.54|213.53|211.13|0
1651672120000|2022-05-04 13:48:40|214.21|211.81|214.08|211.68|214.21|211.81|214.08|211.68|0
1651672130000|2022-05-04 13:48:50|213.81|211.41|213.81|211.41|213.81|211.41|213.81|211.41|0
1651672140000|2022-05-04 13:49:00|213.67|211.27|212.99|210.59|213.67|211.27|212.92|210.52|0
1651672150000|2022-05-04 13:49:10|213.12|210.72|212.58|210.18|213.12|210.72|212.44|210.04|0
1651672160000|2022-05-04 13:49:20|212.65|210.25|212.04|209.64|212.72|210.32|212.04|209.64|0
1651672170000|2022-05-04 13:49:30|211.9|209.5|212.31|209.91|212.31|209.91|211.9|209.5|0
1651672180000|2022-05-04 13:49:40|212.44|210.04|212.44|210.04|212.72|210.32|212.44|210.04|0
1651672190000|2022-05-04 13:49:50|212.31|209.91|212.72|210.32|212.72|210.32|212.31|209.91|0
1651672200000|2022-05-04 13:50:00|212.85|210.45|212.99|210.59|212.99|210.59|212.85|210.45|0
1651672210000|2022-05-04 13:50:10|213.19|210.79|213.67|211.27|213.67|211.27|213.19|210.79|0
1651672220000|2022-05-04 13:50:20|213.8|211.4|214.35|211.95|214.35|211.95|213.8|211.4|0
1651672230000|2022-05-04 13:50:30|213.8|211.4|214.49|212.09|214.49|212.09|213.47|211.07|0
1651672240000|2022-05-04 13:50:40|214.35|211.95|214.49|212.09|214.49|212.09|214.35|211.95|0
1651672250000|2022-05-04 13:50:50|214.21|211.81|214.62|212.22|214.62|212.22|214.21|211.81|0
1651672260000|2022-05-04 13:51:00|214.69|212.29|214.49|212.09|214.76|212.36|214.49|212.09|0
1651672270000|2022-05-04 13:51:10|213.74|211.34|213.39|210.99|213.74|211.34|213.12|210.72|0
1651672280000|2022-05-04 13:51:20|213.94|211.54|214.76|212.36|214.76|212.36|213.94|211.54|0
1651672290000|2022-05-04 13:51:30|215.03|212.63|214.33|211.93|215.03|212.63|214.33|211.93|0
1651672300000|2022-05-04 13:51:40|213.92|211.52|214.33|211.93|214.33|211.93|213.78|211.38|0
1651672310000|2022-05-04 13:51:50|212.06|209.66|212.4|210|212.4|210|212.06|209.66|0
1651672320000|2022-05-04 13:52:00|212.54|210.14|212.4|210|212.54|210.14|212.26|209.86|0
1651672330000|2022-05-04 13:52:10|211.99|209.59|212.06|209.66|212.13|209.73|211.99|209.59|0
1651672340000|2022-05-04 13:52:20|212.72|210.32|212.31|209.91|213|210.6|212.31|209.91|0
1651672350000|2022-05-04 13:52:30|212.45|210.05|212.04|209.64|212.45|210.05|211.9|209.5|0
1651672360000|2022-05-04 13:52:40|211.9|209.5|212.04|209.64|212.04|209.64|211.77|209.37|0
1651672370000|2022-05-04 13:52:50|212.18|209.78|212.59|210.19|212.59|210.19|212.18|209.78|0
1651672380000|2022-05-04 13:53:00|212.86|210.46|212.59|210.19|212.86|210.46|212.52|210.12|0
1651672390000|2022-05-04 13:53:10|212.45|210.05|212.72|210.32|212.72|210.32|212.45|210.05|0
1651672400000|2022-05-04 13:53:20|212.59|210.19|212.04|209.64|212.79|210.39|212.04|209.64|0
1651672410000|2022-05-04 13:53:30|212.18|209.78|211.63|209.23|212.18|209.78|211.63|209.23|0
1651672420000|2022-05-04 13:53:40|211.76|209.36|211.36|208.96|211.76|209.36|210.95|208.55|0
1651672430000|2022-05-04 13:53:50|212.04|209.64|212.31|209.91|212.31|209.91|212.04|209.64|0
1651672440000|2022-05-04 13:54:00|212.86|210.46|213.89|211.49|213.89|211.49|212.86|210.46|0
1651672450000|2022-05-04 13:54:10|214.23|211.83|214.65|212.25|214.92|212.52|214.23|211.83|0
1651672460000|2022-05-04 13:54:20|214.37|211.97|215.06|212.66|215.06|212.66|214.23|211.83|0
1651672470000|2022-05-04 13:54:30|215.34|212.94|215.06|212.66|215.34|212.94|215.06|212.66|0
1651672480000|2022-05-04 13:54:40|214.92|212.52|214.92|212.52|214.92|212.52|214.51|212.11|0
1651672490000|2022-05-04 13:54:50|215.2|212.8|215.2|212.8|215.2|212.8|215.06|212.66|0
1651672500000|2022-05-04 13:55:00|216.03|213.63|214.92|212.52|216.03|213.63|214.92|212.52|0
1651672510000|2022-05-04 13:55:10|214.23|211.83|214.37|211.97|214.65|212.25|214.23|211.83|0
1651672520000|2022-05-04 13:55:20|214.51|212.11|214.51|212.11|214.92|212.52|214.51|212.11|0
1651672530000|2022-05-04 13:55:30|214.09|211.69|214.23|211.83|214.23|211.83|214.09|211.69|0
1651672540000|2022-05-04 13:55:40|214.51|212.11|213.68|211.28|214.51|212.11|213.68|211.28|0
1651672550000|2022-05-04 13:55:50|213.96|211.56|214.37|211.97|214.37|211.97|213.82|211.42|0
1651672560000|2022-05-04 13:56:00|214.64|212.24|214.51|212.11|214.64|212.24|214.51|212.11|0
1651672570000|2022-05-04 13:56:10|214.78|212.38|214.37|211.97|214.78|212.38|214.37|211.97|0
1651672580000|2022-05-04 13:56:20|214.09|211.69|213.96|211.56|214.23|211.83|213.82|211.42|0
1651672590000|2022-05-04 13:56:30|214.23|211.83|214.51|212.11|214.51|212.11|214.23|211.83|0
1651672600000|2022-05-04 13:56:40|214.37|211.97|214.37|211.97|214.92|212.52|214.37|211.97|0
1651672610000|2022-05-04 13:56:50|214.64|212.24|215.61|213.21|215.61|213.21|214.64|212.24|0
1651672620000|2022-05-04 13:57:00|214.92|212.52|215.61|213.21|215.61|213.21|214.92|212.52|0
1651672630000|2022-05-04 13:57:10|215.2|212.8|214.37|211.97|215.2|212.8|214.37|211.97|0
1651672640000|2022-05-04 13:57:20|214.51|212.11|215.06|212.66|215.06|212.66|214.51|212.11|0
1651672650000|2022-05-04 13:57:30|215.27|212.87|215.75|213.35|215.75|213.35|215.27|212.87|0
1651672660000|2022-05-04 13:57:40|215.68|213.28|216.3|213.9|216.3|213.9|215.68|213.28|0
1651672670000|2022-05-04 13:57:50|216.02|213.62|216.65|214.25|216.72|214.32|216.02|213.62|0
1651672680000|2022-05-04 13:58:00|216.99|214.59|216.58|214.18|217.13|214.73|216.58|214.18|0
1651672690000|2022-05-04 13:58:10|216.3|213.9|216.99|214.59|216.99|214.59|216.3|213.9|0
1651672700000|2022-05-04 13:58:20|216.79|214.39|216.99|214.59|216.99|214.59|216.79|214.39|0
1651672710000|2022-05-04 13:58:30|216.86|214.46|216.99|214.59|217.13|214.73|216.86|214.46|0
1651672720000|2022-05-04 13:58:40|217.13|214.73|216.99|214.59|217.13|214.73|216.99|214.59|0
1651672730000|2022-05-04 13:58:50|217.13|214.73|216.72|214.32|217.13|214.73|216.72|214.32|0
1651672740000|2022-05-04 13:59:00|216.44|214.04|216.58|214.18|216.58|214.18|216.44|214.04|0
1651672750000|2022-05-04 13:59:10|216.85|214.45|216.65|214.25|216.93|214.53|216.65|214.25|0
1651672760000|2022-05-04 13:59:20|216.99|214.59|217.13|214.73|217.13|214.73|216.99|214.59|0
1651672770000|2022-05-04 13:59:30|216.99|214.59|217.27|214.87|217.27|214.87|216.85|214.45|0
1651672780000|2022-05-04 13:59:40|217.13|214.73|217.13|214.73|217.2|214.8|217.13|214.73|0
1651672790000|2022-05-04 13:59:50|217.27|214.87|217.41|215.01|217.41|215.01|217.27|214.87|0
1651672800000|2022-05-04 14:00:00|218.18|215.78|216.93|214.53|218.18|215.78|216.93|214.53|0
1651672810000|2022-05-04 14:00:10|216.72|214.32|217.97|215.57|218.1|215.7|216.72|214.32|0
1651672820000|2022-05-04 14:00:20|218.1|215.7|218.84|216.44|218.84|216.44|218.1|215.7|0
1651672830000|2022-05-04 14:00:30|219.05|216.65|218.84|216.44|219.05|216.65|218.56|216.16|0
1651672840000|2022-05-04 14:00:40|219.53|217.13|220.37|217.97|220.37|217.97|219.53|217.13|0
1651672850000|2022-05-04 14:00:50|220.65|218.25|220.79|218.39|220.79|218.39|220.65|218.25|0
1651672860000|2022-05-04 14:01:00|220.93|218.53|219.1|216.7|220.93|218.53|219.1|216.7|0
1651672870000|2022-05-04 14:01:10|218.68|216.28|219.17|216.77|219.17|216.77|218.12|215.72|0
1651672880000|2022-05-04 14:01:20|221.15|218.75|221.29|218.89|221.29|218.89|221.15|218.75|0
1651672890000|2022-05-04 14:01:30|221.43|219.03|221.26|218.86|221.43|219.03|221.26|218.86|0
1651672900000|2022-05-04 14:01:40|221.12|218.72|221.96|219.56|221.96|219.56|221.12|218.72|0
1651672910000|2022-05-04 14:01:50|221.68|219.28|220.98|218.58|221.68|219.28|220.98|218.58|0
1651672920000|2022-05-04 14:02:00|221.26|218.86|219.87|217.47|221.26|218.86|219.87|217.47|0
1651672930000|2022-05-04 14:02:10|220.01|217.61|219.45|217.05|220.01|217.61|219.45|217.05|0
1651672940000|2022-05-04 14:02:20|220.01|217.61|219.73|217.33|220.01|217.61|219.73|217.33|0
1651672950000|2022-05-04 14:02:30|219.31|216.91|219.87|217.47|219.87|217.47|219.31|216.91|0
1651672960000|2022-05-04 14:02:40|219.38|216.98|219.31|216.91|219.38|216.98|219.31|216.91|0
1651672970000|2022-05-04 14:02:50|219.45|217.05|219.03|216.63|219.45|217.05|219.03|216.63|0
1651672980000|2022-05-04 14:03:00|219.17|216.77|219.59|217.19|219.73|217.33|219.17|216.77|0
1651672990000|2022-05-04 14:03:10|219.73|217.33|220.14|217.74|220.14|217.74|219.73|217.33|0
1651673000000|2022-05-04 14:03:20|220.56|218.16|220.56|218.16|220.56|218.16|220.14|217.74|0
1651673010000|2022-05-04 14:03:30|220|217.6|220.42|218.02|220.56|218.16|220|217.6|0
1651673020000|2022-05-04 14:03:40|220.98|218.58|220|217.6|220.98|218.58|220|217.6|0
1651673030000|2022-05-04 14:03:50|219.86|217.46|219.86|217.46|219.86|217.46|219.86|217.46|0
1651673040000|2022-05-04 14:04:00|220.14|217.74|220.14|217.74|220.14|217.74|220|217.6|0
1651673050000|2022-05-04 14:04:10|220.28|217.88|220.28|217.88|220.28|217.88|220.14|217.74|0
1651673060000|2022-05-04 14:04:20|220.5|218.1|220.56|218.16|220.56|218.16|220.5|218.1|0
1651673070000|2022-05-04 14:04:30|220.63|218.23|220.42|218.02|220.7|218.3|220.42|218.02|0
1651673080000|2022-05-04 14:04:40|220.14|217.74|220.42|218.02|220.42|218.02|219.86|217.46|0
1651673090000|2022-05-04 14:04:50|220.84|218.44|220.98|218.58|221.12|218.72|220.84|218.44|0
1651673100000|2022-05-04 14:05:00|221.12|218.72|220.7|218.3|221.12|218.72|220.42|218.02|0
1651673110000|2022-05-04 14:05:10|221.26|218.86|221.4|219|221.54|219.14|221.26|218.86|0
1651673120000|2022-05-04 14:05:20|221.47|219.07|220.91|218.51|221.47|219.07|220.84|218.44|0
1651673130000|2022-05-04 14:05:30|220.84|218.44|221.26|218.86|221.26|218.86|220.84|218.44|0
1651673140000|2022-05-04 14:05:40|221.12|218.72|221.68|219.28|221.68|219.28|221.12|218.72|0
1651673150000|2022-05-04 14:05:50|221.82|219.42|222.1|219.7|222.1|219.7|221.68|219.28|0
1651673160000|2022-05-04 14:06:00|223.08|220.68|222.94|220.54|223.37|220.97|222.8|220.4|0
1651673170000|2022-05-04 14:06:10|222.8|220.4|222.24|219.84|222.94|220.54|222.24|219.84|0
1651673180000|2022-05-04 14:06:20|222.6|220.2|222.94|220.54|222.94|220.54|222.6|220.2|0
1651673190000|2022-05-04 14:06:30|222.8|220.4|223.37|220.97|223.37|220.97|222.8|220.4|0
1651673200000|2022-05-04 14:06:40|223.22|220.82|223.79|221.39|223.79|221.39|223.22|220.82|0
1651673210000|2022-05-04 14:06:50|223.65|221.25|223.58|221.18|223.65|221.25|223.58|221.18|0
1651673220000|2022-05-04 14:07:00|223.37|220.97|223.51|221.11|223.65|221.25|223.37|220.97|0
1651673230000|2022-05-04 14:07:10|223.22|220.82|223.08|220.68|223.22|220.82|223.08|220.68|0
1651673240000|2022-05-04 14:07:20|223.22|220.82|223.22|220.82|223.37|220.97|223.22|220.82|0
1651673250000|2022-05-04 14:07:30|223.08|220.68|223.65|221.25|223.65|221.25|223.08|220.68|0
1651673260000|2022-05-04 14:07:40|223.51|221.11|222.94|220.54|223.51|221.11|222.94|220.54|0
1651673270000|2022-05-04 14:07:50|223.08|220.68|223.08|220.68|223.22|220.82|223.08|220.68|0
1651673280000|2022-05-04 14:08:00|223.51|221.11|223.08|220.68|223.51|221.11|222.8|220.4|0
1651673290000|2022-05-04 14:08:10|222.94|220.54|223.36|220.96|223.36|220.96|222.94|220.54|0
1651673300000|2022-05-04 14:08:20|223.51|221.11|223.65|221.25|223.65|221.25|223.51|221.11|0
1651673310000|2022-05-04 14:08:30|223.79|221.39|223.79|221.39|223.93|221.53|223.65|221.25|0
1651673320000|2022-05-04 14:08:40|223.5|221.1|222.94|220.54|223.5|221.1|222.94|220.54|0
1651673330000|2022-05-04 14:08:50|222.66|220.26|222.52|220.12|222.66|220.26|222.52|220.12|0
1651673340000|2022-05-04 14:09:00|222.66|220.26|222.24|219.84|222.8|220.4|222.24|219.84|0
1651673350000|2022-05-04 14:09:10|222.52|220.12|222.1|219.7|222.52|220.12|222.1|219.7|0
1651673360000|2022-05-04 14:09:20|222.38|219.98|222.38|219.98|222.38|219.98|222.24|219.84|0
1651673370000|2022-05-04 14:09:30|222.52|220.12|222.52|220.12|222.52|220.12|222.24|219.84|0
1651673380000|2022-05-04 14:09:40|222.38|219.98|223.08|220.68|223.08|220.68|222.38|219.98|0
1651673390000|2022-05-04 14:09:50|223.5|221.1|223.22|220.82|223.5|221.1|223.22|220.82|0
1651673400000|2022-05-04 14:10:00|222.8|220.4|223.5|221.1|223.5|221.1|222.8|220.4|0
1651673410000|2022-05-04 14:10:10|223.93|221.53|222.66|220.26|223.93|221.53|222.66|220.26|0
1651673420000|2022-05-04 14:10:20|222.24|219.84|221.96|219.56|222.24|219.84|221.96|219.56|0
1651673430000|2022-05-04 14:10:30|222.24|219.84|221.82|219.42|222.24|219.84|221.82|219.42|0
1651673440000|2022-05-04 14:10:40|221.68|219.28|221.89|219.49|221.89|219.49|221.68|219.28|0
1651673450000|2022-05-04 14:10:50|221.68|219.28|221.4|219|221.68|219.28|221.4|219|0
1651673460000|2022-05-04 14:11:00|221.54|219.14|221.26|218.86|221.54|219.14|221.26|218.86|0
1651673470000|2022-05-04 14:11:10|221.33|218.93|221.54|219.14|221.54|219.14|221.33|218.93|0
1651673480000|2022-05-04 14:11:20|221.26|218.86|221.54|219.14|221.54|219.14|221.26|218.86|0
1651673490000|2022-05-04 14:11:30|221.12|218.72|220.98|218.58|221.12|218.72|220.84|218.44|0
1651673500000|2022-05-04 14:11:40|220.7|218.3|220.42|218.02|220.7|218.3|220.42|218.02|0
1651673510000|2022-05-04 14:11:50|220.77|218.37|221.12|218.72|221.12|218.72|220.77|218.37|0
1651673520000|2022-05-04 14:12:00|221.26|218.86|220.98|218.58|221.26|218.86|220.98|218.58|0
1651673530000|2022-05-04 14:12:10|221.12|218.72|221.82|219.42|221.82|219.42|221.12|218.72|0
1651673540000|2022-05-04 14:12:20|221.96|219.56|221.67|219.27|221.96|219.56|221.67|219.27|0
1651673550000|2022-05-04 14:12:30|221.53|219.13|221.96|219.56|221.96|219.56|221.53|219.13|0
1651673560000|2022-05-04 14:12:40|222.1|219.7|222.38|219.98|222.38|219.98|222.1|219.7|0
1651673570000|2022-05-04 14:12:50|222.52|220.12|222.38|219.98|222.66|220.26|222.38|219.98|0
1651673580000|2022-05-04 14:13:00|221.95|219.55|222.1|219.7|222.1|219.7|221.81|219.41|0
1651673590000|2022-05-04 14:13:10|222.24|219.84|221.47|219.07|222.24|219.84|221.39|218.99|0
1651673600000|2022-05-04 14:13:20|221.67|219.27|221.53|219.13|221.95|219.55|221.39|218.99|0
1651673610000|2022-05-04 14:13:30|221.95|219.55|221.95|219.55|221.95|219.55|221.89|219.49|0
1651673620000|2022-05-04 14:13:40|222.09|219.69|222.17|219.77|222.38|219.98|222.09|219.69|0
1651673630000|2022-05-04 14:13:50|222.09|219.69|222.23|219.83|222.31|219.91|222.09|219.69|0
1651673640000|2022-05-04 14:14:00|222.52|220.12|222.8|220.4|222.8|220.4|222.52|220.12|0
1651673650000|2022-05-04 14:14:10|222.45|220.05|222.45|220.05|222.45|220.05|222.45|220.05|0
1651673660000|2022-05-04 14:14:20|222.8|220.4|222.52|220.12|222.8|220.4|222.52|220.12|0
1651673670000|2022-05-04 14:14:30|222.8|220.4|223.64|221.24|223.64|221.24|222.8|220.4|0
1651673680000|2022-05-04 14:14:40|224.49|222.09|224.63|222.23|224.77|222.37|224.49|222.09|0
1651673690000|2022-05-04 14:14:50|224.77|222.37|224.77|222.37|224.77|222.37|224.63|222.23|0
1651673700000|2022-05-04 14:15:00|225.62|223.22|226.19|223.79|226.19|223.79|225.62|223.22|0
1651673710000|2022-05-04 14:15:10|225.9|223.5|226.19|223.79|226.19|223.79|225.76|223.36|0
1651673720000|2022-05-04 14:15:20|226.9|224.5|227.18|224.78|227.18|224.78|226.76|224.36|0
1651673730000|2022-05-04 14:15:30|227.32|224.92|227.18|224.78|227.32|224.92|227.18|224.78|0
1651673740000|2022-05-04 14:15:40|227.32|224.92|226.47|224.07|227.32|224.92|226.47|224.07|0
1651673750000|2022-05-04 14:15:50|225.9|223.5|226.04|223.64|226.04|223.64|225.76|223.36|0
1651673760000|2022-05-04 14:16:00|226.19|223.79|226.47|224.07|226.47|224.07|226.04|223.64|0
1651673770000|2022-05-04 14:16:10|226.61|224.21|226.61|224.21|226.61|224.21|226.47|224.07|0
1651673780000|2022-05-04 14:16:20|226.33|223.93|226.33|223.93|226.33|223.93|225.9|223.5|0
1651673790000|2022-05-04 14:16:30|226.04|223.64|225.48|223.08|226.04|223.64|225.48|223.08|0
1651673800000|2022-05-04 14:16:40|225.34|222.94|225.48|223.08|225.48|223.08|225.34|222.94|0
1651673810000|2022-05-04 14:16:50|225.19|222.79|225.33|222.93|225.33|222.93|225.19|222.79|0
1651673820000|2022-05-04 14:17:00|225.05|222.65|225.33|222.93|225.33|222.93|224.91|222.51|0
1651673830000|2022-05-04 14:17:10|225.19|222.79|225.19|222.79|225.48|223.08|225.19|222.79|0
1651673840000|2022-05-04 14:17:20|225.33|222.93|225.48|223.08|225.48|223.08|225.33|222.93|0
1651673850000|2022-05-04 14:17:30|225.33|222.93|225.05|222.65|225.33|222.93|225.05|222.65|0
1651673860000|2022-05-04 14:17:40|224.98|222.58|225.41|223.01|225.41|223.01|224.98|222.58|0
1651673870000|2022-05-04 14:17:50|225.33|222.93|225.05|222.65|225.33|222.93|225.05|222.65|0
1651673880000|2022-05-04 14:18:00|225.19|222.79|225.27|222.87|225.33|222.93|225.19|222.79|0
1651673890000|2022-05-04 14:18:10|225.19|222.79|225.33|222.93|225.33|222.93|225.19|222.79|0
1651673900000|2022-05-04 14:18:20|224.91|222.51|224.63|222.23|224.91|222.51|224.63|222.23|0
1651673910000|2022-05-04 14:18:30|224.91|222.51|225.05|222.65|225.19|222.79|224.91|222.51|0
1651673920000|2022-05-04 14:18:40|224.63|222.23|224.2|221.8|224.63|222.23|224.06|221.66|0
1651673930000|2022-05-04 14:18:50|224.34|221.94|224.63|222.23|224.63|222.23|224.34|221.94|0
1651673940000|2022-05-04 14:19:00|224.91|222.51|225.05|222.65|225.33|222.93|224.91|222.51|0
1651673950000|2022-05-04 14:19:10|224.91|222.51|224.06|221.66|224.91|222.51|224.06|221.66|0
1651673960000|2022-05-04 14:19:20|224.34|221.94|224.06|221.66|224.34|221.94|223.78|221.38|0
1651673970000|2022-05-04 14:19:30|224.2|221.8|224.06|221.66|224.2|221.8|223.85|221.45|0
1651673980000|2022-05-04 14:19:40|224.63|222.23|224.77|222.37|224.91|222.51|224.63|222.23|0
1651673990000|2022-05-04 14:19:50|225.05|222.65|224.91|222.51|225.05|222.65|224.62|222.22|0
1651674000000|2022-05-04 14:20:00|225.05|222.65|225.9|223.5|225.9|223.5|225.05|222.65|0
1651674010000|2022-05-04 14:20:10|225.47|223.07|224.98|222.58|225.47|223.07|224.77|222.37|0
1651674020000|2022-05-04 14:20:20|225.05|222.65|224.62|222.22|225.33|222.93|224.62|222.22|0
1651674030000|2022-05-04 14:20:30|224.48|222.08|224.77|222.37|224.91|222.51|224.48|222.08|0
1651674040000|2022-05-04 14:20:40|224.2|221.8|224.48|222.08|224.48|222.08|224.2|221.8|0
1651674050000|2022-05-04 14:20:50|224.62|222.22|224.2|221.8|224.62|222.22|224.2|221.8|0
1651674060000|2022-05-04 14:21:00|224.34|221.94|224.06|221.66|224.48|222.08|224.06|221.66|0
1651674070000|2022-05-04 14:21:10|224.34|221.94|224.2|221.8|224.34|221.94|223.92|221.52|0
1651674080000|2022-05-04 14:21:20|224.34|221.94|224.77|222.37|224.77|222.37|224.34|221.94|0
1651674090000|2022-05-04 14:21:30|224.48|222.08|224.76|222.36|224.76|222.36|224.48|222.08|0
1651674100000|2022-05-04 14:21:40|224.91|222.51|224.98|222.58|225.05|222.65|224.76|222.36|0
1651674110000|2022-05-04 14:21:50|225.19|222.79|225.47|223.07|225.61|223.21|225.19|222.79|0
1651674120000|2022-05-04 14:22:00|225.61|223.21|225.47|223.07|225.76|223.36|225.47|223.07|0
1651674130000|2022-05-04 14:22:10|225.19|222.79|224.91|222.51|225.19|222.79|224.91|222.51|0
1651674140000|2022-05-04 14:22:20|224.76|222.36|224.48|222.08|224.76|222.36|224.27|221.87|0
1651674150000|2022-05-04 14:22:30|224.06|221.66|224.62|222.22|224.62|222.22|224.06|221.66|0
1651674160000|2022-05-04 14:22:40|224.48|222.08|224.34|221.94|224.48|222.08|224.2|221.8|0
1651674170000|2022-05-04 14:22:50|224.2|221.8|224.34|221.94|224.62|222.22|224.2|221.8|0
1651674180000|2022-05-04 14:23:00|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1651674190000|2022-05-04 14:23:10|224.48|222.08|224.34|221.94|224.48|222.08|224.2|221.8|0
1651674200000|2022-05-04 14:23:20|224.06|221.66|224.48|222.08|224.48|222.08|224.06|221.66|0
1651674210000|2022-05-04 14:23:30|224.27|221.87|224.2|221.8|224.27|221.87|224.06|221.66|0
1651674220000|2022-05-04 14:23:40|223.92|221.52|223.77|221.37|223.92|221.52|223.77|221.37|0
1651674230000|2022-05-04 14:23:50|223.92|221.52|223.99|221.59|223.99|221.59|223.49|221.09|0
1651674240000|2022-05-04 14:24:00|223.92|221.52|223.77|221.37|223.92|221.52|223.77|221.37|0
1651674250000|2022-05-04 14:24:10|223.21|220.81|222.79|220.39|223.21|220.81|222.79|220.39|0
1651674260000|2022-05-04 14:24:20|222.72|220.32|223.35|220.95|223.35|220.95|222.72|220.32|0
1651674270000|2022-05-04 14:24:30|223.49|221.09|223.49|221.09|223.63|221.23|223.49|221.09|0
1651674280000|2022-05-04 14:24:40|223.63|221.23|224.2|221.8|224.2|221.8|223.63|221.23|0
1651674290000|2022-05-04 14:24:50|223.91|221.51|223.99|221.59|223.99|221.59|223.91|221.51|0
1651674300000|2022-05-04 14:25:00|224.2|221.8|224.2|221.8|224.34|221.94|224.2|221.8|0
1651674310000|2022-05-04 14:25:10|224.34|221.94|224.48|222.08|224.48|222.08|224.2|221.8|0
1651674320000|2022-05-04 14:25:20|224.76|222.36|223.49|221.09|224.76|222.36|223.35|220.95|0
1651674330000|2022-05-04 14:25:30|223.35|220.95|224.9|222.5|224.9|222.5|223.35|220.95|0
1651674340000|2022-05-04 14:25:40|224.62|222.22|224.41|222.01|224.62|222.22|224.41|222.01|0
1651674350000|2022-05-04 14:25:50|224.2|221.8|224.48|222.08|224.62|222.22|224.06|221.66|0
1651674360000|2022-05-04 14:26:00|224.62|222.22|223.07|220.67|224.62|222.22|223.07|220.67|0
1651674370000|2022-05-04 14:26:10|223.21|220.81|222.51|220.11|223.21|220.81|222.51|220.11|0
1651674380000|2022-05-04 14:26:20|222.79|220.39|222.65|220.25|222.93|220.53|222.51|220.11|0
1651674390000|2022-05-04 14:26:30|222.37|219.97|222.08|219.68|222.37|219.97|221.8|219.4|0
1651674400000|2022-05-04 14:26:40|222.51|220.11|222.36|219.96|222.79|220.39|222.36|219.96|0
1651674410000|2022-05-04 14:26:50|221.94|219.54|221.8|219.4|221.94|219.54|221.52|219.12|0
1651674420000|2022-05-04 14:27:00|221.52|219.12|221.8|219.4|221.8|219.4|221.46|219.06|0
1651674430000|2022-05-04 14:27:10|221.66|219.26|221.46|219.06|221.66|219.26|221.38|218.98|0
1651674440000|2022-05-04 14:27:20|221.52|219.12|221.24|218.84|221.52|219.12|221.24|218.84|0
1651674450000|2022-05-04 14:27:30|221.1|218.7|221.24|218.84|221.24|218.84|220.68|218.28|0
1651674460000|2022-05-04 14:27:40|221.52|219.12|222.44|220.04|222.5|220.1|221.52|219.12|0
1651674470000|2022-05-04 14:27:50|222.64|220.24|222.79|220.39|222.79|220.39|222.5|220.1|0
1651674480000|2022-05-04 14:28:00|222.5|220.1|222.22|219.82|222.5|220.1|222.08|219.68|0
1651674490000|2022-05-04 14:28:10|222.5|220.1|222.79|220.39|222.79|220.39|222.36|219.96|0
1651674500000|2022-05-04 14:28:20|223.07|220.67|222.5|220.1|223.07|220.67|222.5|220.1|0
1651674510000|2022-05-04 14:28:30|222.64|220.24|222.64|220.24|222.78|220.38|222.36|219.96|0
1651674520000|2022-05-04 14:28:40|222.36|219.96|221.8|219.4|222.36|219.96|221.8|219.4|0
1651674530000|2022-05-04 14:28:50|222.08|219.68|221.66|219.26|222.08|219.68|221.66|219.26|0
1651674540000|2022-05-04 14:29:00|221.94|219.54|221.52|219.12|221.94|219.54|221.52|219.12|0
1651674550000|2022-05-04 14:29:10|221.59|219.19|221.66|219.26|221.94|219.54|221.59|219.19|0
1651674560000|2022-05-04 14:29:20|221.94|219.54|222.22|219.82|222.22|219.82|221.94|219.54|0
1651674570000|2022-05-04 14:29:30|222.78|220.38|222.64|220.24|223.07|220.67|222.64|220.24|0
1651674580000|2022-05-04 14:29:40|222.5|220.1|222.92|220.52|222.92|220.52|222.5|220.1|0
1651674590000|2022-05-04 14:29:50|222.78|220.38|222.86|220.46|222.86|220.46|222.64|220.24|0
1651674600000|2022-05-04 14:30:00|222.64|220.24|223.35|220.95|223.35|220.95|222.36|219.96|0
1651674610000|2022-05-04 14:30:10|223.91|221.51|223.06|220.66|223.91|221.51|223.06|220.66|0
1651674620000|2022-05-04 14:30:20|223.63|221.23|223.63|221.23|223.77|221.37|223.49|221.09|0
1651674630000|2022-05-04 14:30:30|223.91|221.51|223.49|221.09|223.91|221.51|223.49|221.09|0
1651674640000|2022-05-04 14:30:40|223.63|221.23|223.35|220.95|223.63|221.23|223.21|220.81|0
1651674650000|2022-05-04 14:30:50|223.49|221.09|222.36|219.96|223.63|221.23|222.36|219.96|0
1651674660000|2022-05-04 14:31:00|222.64|220.24|222.5|220.1|222.64|220.24|222.5|220.1|0
1651674670000|2022-05-04 14:31:10|222.22|219.82|222.08|219.68|222.22|219.82|221.8|219.4|0
1651674680000|2022-05-04 14:31:20|221.94|219.54|223.2|220.8|223.2|220.8|221.94|219.54|0
1651674690000|2022-05-04 14:31:30|223.49|221.09|223.42|221.02|223.49|221.09|223.2|220.8|0
1651674700000|2022-05-04 14:31:40|223.77|221.37|222.64|220.24|223.77|221.37|222.64|220.24|0
1651674710000|2022-05-04 14:31:50|222.92|220.52|222.5|220.1|223.06|220.66|222.5|220.1|0
1651674720000|2022-05-04 14:32:00|222.22|219.82|221.94|219.54|222.36|219.96|221.94|219.54|0
1651674730000|2022-05-04 14:32:10|222.78|220.38|222.36|219.96|222.78|220.38|222.36|219.96|0
1651674740000|2022-05-04 14:32:20|222.5|220.1|222.78|220.38|222.78|220.38|222.36|219.96|0
1651674750000|2022-05-04 14:32:30|222.85|220.45|223.63|221.23|223.63|221.23|222.85|220.45|0
1651674760000|2022-05-04 14:32:40|223.49|221.09|223.77|221.37|223.77|221.37|223.49|221.09|0
1651674770000|2022-05-04 14:32:50|223.91|221.51|224.55|222.15|224.55|222.15|223.91|221.51|0
1651674780000|2022-05-04 14:33:00|224.76|222.36|225.18|222.78|225.32|222.92|224.76|222.36|0
1651674790000|2022-05-04 14:33:10|225.04|222.64|225.89|223.49|225.89|223.49|225.04|222.64|0
1651674800000|2022-05-04 14:33:20|225.6|223.2|225.46|223.06|225.6|223.2|225.18|222.78|0
1651674810000|2022-05-04 14:33:30|225.6|223.2|225.46|223.06|225.6|223.2|225.32|222.92|0
1651674820000|2022-05-04 14:33:40|224.76|222.36|225.6|223.2|225.6|223.2|224.76|222.36|0
1651674830000|2022-05-04 14:33:50|225.89|223.49|226.46|224.06|226.46|224.06|225.89|223.49|0
1651674840000|2022-05-04 14:34:00|227.02|224.62|227.17|224.77|227.17|224.77|226.74|224.34|0
1651674850000|2022-05-04 14:34:10|227.02|224.62|227.31|224.91|227.31|224.91|227.02|224.62|0
1651674860000|2022-05-04 14:34:20|227.74|225.34|228.31|225.91|228.31|225.91|227.74|225.34|0
1651674870000|2022-05-04 14:34:30|228.17|225.77|228.45|226.05|228.45|226.05|228.17|225.77|0
1651674880000|2022-05-04 14:34:40|228.31|225.91|227.88|225.48|228.31|225.91|227.88|225.48|0
1651674890000|2022-05-04 14:34:50|228.02|225.62|227.45|225.05|228.02|225.62|227.45|225.05|0
1651674900000|2022-05-04 14:35:00|227.17|224.77|226.74|224.34|227.17|224.77|226.74|224.34|0
1651674910000|2022-05-04 14:35:10|227.02|224.62|227.31|224.91|227.45|225.05|227.02|224.62|0
1651674920000|2022-05-04 14:35:20|227.17|224.77|226.31|223.91|227.17|224.77|226.31|223.91|0
1651674930000|2022-05-04 14:35:30|226.17|223.77|226.31|223.91|226.45|224.05|226.17|223.77|0
1651674940000|2022-05-04 14:35:40|226.45|224.05|226.45|224.05|226.45|224.05|226.45|224.05|0
1651674950000|2022-05-04 14:35:50|226.03|223.63|225.04|222.64|226.03|223.63|224.75|222.35|0
1651674960000|2022-05-04 14:36:00|224.89|222.49|224.61|222.21|224.89|222.49|224.33|221.93|0
1651674970000|2022-05-04 14:36:10|224.47|222.07|223.21|220.81|224.47|222.07|223.07|220.67|0
1651674980000|2022-05-04 14:36:20|223.28|220.88|224.08|221.68|224.08|221.68|223.28|220.88|0
1651674990000|2022-05-04 14:36:30|224.36|221.96|224.22|221.82|224.36|221.96|224.22|221.82|0
1651675000000|2022-05-04 14:36:40|223.94|221.54|224.36|221.96|224.36|221.96|223.8|221.4|0
1651675010000|2022-05-04 14:36:50|224.5|222.1|224.64|222.24|224.64|222.24|224.22|221.82|0
1651675020000|2022-05-04 14:37:00|224.79|222.39|224.78|222.38|224.79|222.39|224.36|221.96|0
1651675030000|2022-05-04 14:37:10|224.86|222.46|224.36|221.96|224.86|222.46|224.36|221.96|0
1651675040000|2022-05-04 14:37:20|224.22|221.82|223.94|221.54|224.22|221.82|223.94|221.54|0
1651675050000|2022-05-04 14:37:30|224.43|222.03|224.22|221.82|224.43|222.03|224.22|221.82|0
1651675060000|2022-05-04 14:37:40|224.36|221.96|223.59|221.19|224.36|221.96|223.59|221.19|0
1651675070000|2022-05-04 14:37:50|223.65|221.25|224.15|221.75|224.15|221.75|223.65|221.25|0
1651675080000|2022-05-04 14:38:00|223.65|221.25|223.65|221.25|223.65|221.25|223.37|220.97|0
1651675090000|2022-05-04 14:38:10|223.94|221.54|223.94|221.54|223.94|221.54|223.73|221.33|0
1651675100000|2022-05-04 14:38:20|223.65|221.25|223.51|221.11|223.79|221.39|223.51|221.11|0
1651675110000|2022-05-04 14:38:30|223.65|221.25|223.51|221.11|223.73|221.33|223.51|221.11|0
1651675120000|2022-05-04 14:38:40|223.65|221.25|223.51|221.11|223.65|221.25|223.23|220.83|0
1651675130000|2022-05-04 14:38:50|223.79|221.39|223.79|221.39|224.08|221.68|223.79|221.39|0
1651675140000|2022-05-04 14:39:00|224.08|221.68|223.93|221.53|224.08|221.68|223.93|221.53|0
1651675150000|2022-05-04 14:39:10|224.15|221.75|224.15|221.75|224.36|221.96|224.15|221.75|0
1651675160000|2022-05-04 14:39:20|224.22|221.82|223.37|220.97|224.22|221.82|223.37|220.97|0
1651675170000|2022-05-04 14:39:30|223.58|221.18|223.23|220.83|223.58|221.18|223.23|220.83|0
1651675180000|2022-05-04 14:39:40|223.09|220.69|222.95|220.55|223.37|220.97|222.95|220.55|0
1651675190000|2022-05-04 14:39:50|222.81|220.41|222.81|220.41|222.81|220.41|222.6|220.2|0
1651675200000|2022-05-04 14:40:00|222.8|220.4|223.37|220.97|223.51|221.11|222.8|220.4|0
1651675210000|2022-05-04 14:40:10|222.66|220.26|221.68|219.28|222.66|220.26|221.68|219.28|0
1651675220000|2022-05-04 14:40:20|221.54|219.14|221.96|219.56|221.96|219.56|221.4|219|0
1651675230000|2022-05-04 14:40:30|222.1|219.7|222.1|219.7|222.1|219.7|222.1|219.7|0
1651675240000|2022-05-04 14:40:40|222.24|219.84|221.82|219.42|222.38|219.98|221.82|219.42|0
1651675250000|2022-05-04 14:40:50|221.96|219.56|221.12|218.72|221.96|219.56|221.12|218.72|0
1651675260000|2022-05-04 14:41:00|220.98|218.58|221.4|219|221.54|219.14|220.98|218.58|0
1651675270000|2022-05-04 14:41:10|221.54|219.14|221.54|219.14|221.68|219.28|221.54|219.14|0
1651675280000|2022-05-04 14:41:20|221.82|219.42|221.82|219.42|221.82|219.42|221.61|219.21|0
1651675290000|2022-05-04 14:41:30|222.1|219.7|222.52|220.12|222.52|220.12|221.96|219.56|0
1651675300000|2022-05-04 14:41:40|221.96|219.56|221.68|219.28|222.17|219.77|221.68|219.28|0
1651675310000|2022-05-04 14:41:50|221.47|219.07|221.26|218.86|221.47|219.07|221.12|218.72|0
1651675320000|2022-05-04 14:42:00|221.54|219.14|221.82|219.42|222.24|219.84|221.54|219.14|0
1651675330000|2022-05-04 14:42:10|221.54|219.14|222.1|219.7|222.1|219.7|221.54|219.14|0
1651675340000|2022-05-04 14:42:20|221.82|219.42|221.68|219.28|221.82|219.42|221.12|218.72|0
1651675350000|2022-05-04 14:42:30|221.4|219|221.4|219|221.54|219.14|221.4|219|0
1651675360000|2022-05-04 14:42:40|221.96|219.56|222.1|219.7|222.1|219.7|221.89|219.49|0
1651675370000|2022-05-04 14:42:50|222.24|219.84|222.1|219.7|222.38|219.98|221.96|219.56|0
1651675380000|2022-05-04 14:43:00|221.82|219.42|221.68|219.28|221.96|219.56|221.68|219.28|0
1651675390000|2022-05-04 14:43:10|221.82|219.42|221.96|219.56|222.24|219.84|221.82|219.42|0
1651675400000|2022-05-04 14:43:20|222.1|219.7|222.52|220.12|222.52|220.12|222.1|219.7|0
1651675410000|2022-05-04 14:43:30|222.66|220.26|222.66|220.26|222.66|220.26|222.66|220.26|0
1651675420000|2022-05-04 14:43:40|222.8|220.4|222.24|219.84|222.8|220.4|222.24|219.84|0
1651675430000|2022-05-04 14:43:50|222.52|220.12|223.08|220.68|223.08|220.68|222.52|220.12|0
1651675440000|2022-05-04 14:44:00|222.94|220.54|222.94|220.54|222.94|220.54|222.8|220.4|0
1651675450000|2022-05-04 14:44:10|222.8|220.4|222.8|220.4|223.22|220.82|222.8|220.4|0
1651675460000|2022-05-04 14:44:20|222.73|220.33|222.8|220.4|222.94|220.54|222.73|220.33|0
1651675470000|2022-05-04 14:44:30|222.94|220.54|222.52|220.12|222.94|220.54|222.52|220.12|0
1651675480000|2022-05-04 14:44:40|222.24|219.84|222.66|220.26|222.8|220.4|222.24|219.84|0
1651675490000|2022-05-04 14:44:50|222.52|220.12|222.52|220.12|222.52|220.12|222.52|220.12|0
1651675500000|2022-05-04 14:45:00|222.24|219.84|222.8|220.4|222.8|220.4|222.24|219.84|0
1651675510000|2022-05-04 14:45:10|222.52|220.12|221.96|219.56|222.52|220.12|221.96|219.56|0
1651675520000|2022-05-04 14:45:20|221.54|219.14|221.25|218.85|221.54|219.14|221.25|218.85|0
1651675530000|2022-05-04 14:45:30|221.19|218.79|221.54|219.14|221.54|219.14|220.69|218.29|0
1651675540000|2022-05-04 14:45:40|221.96|219.56|222.1|219.7|222.24|219.84|221.96|219.56|0
1651675550000|2022-05-04 14:45:50|221.96|219.56|222.1|219.7|222.1|219.7|221.68|219.28|0
1651675560000|2022-05-04 14:46:00|222.24|219.84|221.96|219.56|222.38|219.98|221.68|219.28|0
1651675570000|2022-05-04 14:46:10|222.1|219.7|221.75|219.35|222.1|219.7|221.75|219.35|0
1651675580000|2022-05-04 14:46:20|221.96|219.56|221.67|219.27|221.96|219.56|221.67|219.27|0
1651675590000|2022-05-04 14:46:30|221.96|219.56|221.96|219.56|222.1|219.7|221.96|219.56|0
1651675600000|2022-05-04 14:46:40|221.82|219.42|221.53|219.13|221.82|219.42|221.53|219.13|0
1651675610000|2022-05-04 14:46:50|221.67|219.27|221.53|219.13|221.81|219.41|221.53|219.13|0
1651675620000|2022-05-04 14:47:00|221.11|218.71|221.67|219.27|221.67|219.27|221.11|218.71|0
1651675630000|2022-05-04 14:47:10|221.39|218.99|221.25|218.85|221.39|218.99|221.25|218.85|0
1651675640000|2022-05-04 14:47:20|220.97|218.57|220.83|218.43|220.97|218.57|220.83|218.43|0
1651675650000|2022-05-04 14:47:30|221.11|218.71|220.63|218.23|221.11|218.71|220.63|218.23|0
1651675660000|2022-05-04 14:47:40|220.27|217.87|220.77|218.37|220.83|218.43|220.27|217.87|0
1651675670000|2022-05-04 14:47:50|221.11|218.71|220.83|218.43|221.39|218.99|220.83|218.43|0
1651675680000|2022-05-04 14:48:00|221.11|218.71|221.95|219.55|221.95|219.55|221.11|218.71|0
1651675690000|2022-05-04 14:48:10|222.09|219.69|221.95|219.55|222.24|219.84|221.95|219.55|0
1651675700000|2022-05-04 14:48:20|222.24|219.84|222.38|219.98|222.38|219.98|222.09|219.69|0
1651675710000|2022-05-04 14:48:30|222.24|219.84|222.24|219.84|222.52|220.12|222.24|219.84|0
1651675720000|2022-05-04 14:48:40|222.09|219.69|221.67|219.27|222.09|219.69|221.67|219.27|0
1651675730000|2022-05-04 14:48:50|221.95|219.55|222.23|219.83|222.23|219.83|221.89|219.49|0
1651675740000|2022-05-04 14:49:00|222.8|220.4|222.52|220.12|222.94|220.54|222.52|220.12|0
1651675750000|2022-05-04 14:49:10|222.66|220.26|222.52|220.12|222.66|220.26|222.23|219.83|0
1651675760000|2022-05-04 14:49:20|222.09|219.69|222.03|219.63|222.23|219.83|221.75|219.35|0
1651675770000|2022-05-04 14:49:30|222.37|219.97|222.37|219.97|222.8|220.4|222.23|219.83|0
1651675780000|2022-05-04 14:49:40|222.66|220.26|222.8|220.4|223.08|220.68|222.66|220.26|0
1651675790000|2022-05-04 14:49:50|222.52|220.12|222.52|220.12|222.52|220.12|222.23|219.83|0
1651675800000|2022-05-04 14:50:00|222.23|219.83|222.66|220.26|222.66|220.26|222.23|219.83|0
1651675810000|2022-05-04 14:50:10|222.8|220.4|222.8|220.4|223.08|220.68|222.8|220.4|0
1651675820000|2022-05-04 14:50:20|223.08|220.68|222.66|220.26|223.22|220.82|222.51|220.11|0
1651675830000|2022-05-04 14:50:30|222.51|220.11|223.93|221.53|223.93|221.53|222.37|219.97|0
1651675840000|2022-05-04 14:50:40|223.78|221.38|223.5|221.1|223.78|221.38|223.36|220.96|0
1651675850000|2022-05-04 14:50:50|223.64|221.24|224.07|221.67|224.21|221.81|223.64|221.24|0
1651675860000|2022-05-04 14:51:00|224.14|221.74|225.2|222.8|225.2|222.8|224.14|221.74|0
1651675870000|2022-05-04 14:51:10|225.27|222.87|225.34|222.94|225.48|223.08|225.27|222.87|0
1651675880000|2022-05-04 14:51:20|225.2|222.8|224.49|222.09|225.34|222.94|224.49|222.09|0
1651675890000|2022-05-04 14:51:30|224.35|221.95|223.5|221.1|224.35|221.95|223.5|221.1|0
1651675900000|2022-05-04 14:51:40|223.64|221.24|223.22|220.82|223.64|221.24|223.08|220.68|0
1651675910000|2022-05-04 14:51:50|223.36|220.96|225.06|222.66|225.06|222.66|223.36|220.96|0
1651675920000|2022-05-04 14:52:00|224.77|222.37|225.2|222.8|225.2|222.8|224.77|222.37|0
1651675930000|2022-05-04 14:52:10|225.34|222.94|225.48|223.08|225.48|223.08|225.06|222.66|0
1651675940000|2022-05-04 14:52:20|225.34|222.94|225.34|222.94|225.48|223.08|225.34|222.94|0
1651675950000|2022-05-04 14:52:30|225.48|223.08|224.77|222.37|225.48|223.08|224.77|222.37|0
1651675960000|2022-05-04 14:52:40|224.63|222.23|224.21|221.81|224.63|222.23|224.21|221.81|0
1651675970000|2022-05-04 14:52:50|224.06|221.66|224.21|221.81|224.21|221.81|224.06|221.66|0
1651675980000|2022-05-04 14:53:00|224.63|222.23|224.06|221.66|224.63|222.23|223.92|221.52|0
1651675990000|2022-05-04 14:53:10|223.36|220.96|224.35|221.95|224.35|221.95|223.36|220.96|0
1651676000000|2022-05-04 14:53:20|223.92|221.52|224.06|221.66|224.35|221.95|223.92|221.52|0
1651676010000|2022-05-04 14:53:30|224.35|221.95|224.91|222.51|224.91|222.51|224.35|221.95|0
1651676020000|2022-05-04 14:53:40|224.63|222.23|224.85|222.45|224.85|222.45|224.49|222.09|0
1651676030000|2022-05-04 14:53:50|224.49|222.09|224.49|222.09|224.49|222.09|224.21|221.81|0
1651676040000|2022-05-04 14:54:00|224.06|221.66|224.2|221.8|224.49|222.09|224.06|221.66|0
1651676050000|2022-05-04 14:54:10|224.06|221.66|223.71|221.31|224.06|221.66|223.71|221.31|0
1651676060000|2022-05-04 14:54:20|223.78|221.38|223.36|220.96|223.78|221.38|223.36|220.96|0
1651676070000|2022-05-04 14:54:30|223.78|221.38|223.64|221.24|223.78|221.38|223.5|221.1|0
1651676080000|2022-05-04 14:54:40|223.5|221.1|224.2|221.8|224.2|221.8|223.5|221.1|0
1651676090000|2022-05-04 14:54:50|223.92|221.52|224.2|221.8|224.2|221.8|223.92|221.52|0
1651676100000|2022-05-04 14:55:00|224.06|221.66|224.49|222.09|224.49|222.09|224.06|221.66|0
1651676110000|2022-05-04 14:55:10|224.63|222.23|224.7|222.3|224.7|222.3|224.63|222.23|0
1651676120000|2022-05-04 14:55:20|224.49|222.09|223.5|221.1|224.49|222.09|223.5|221.1|0
1651676130000|2022-05-04 14:55:30|223.36|220.96|223.5|221.1|223.5|221.1|223.36|220.96|0
1651676140000|2022-05-04 14:55:40|223.07|220.67|223.36|220.96|223.36|220.96|223.07|220.67|0
1651676150000|2022-05-04 14:55:50|223.21|220.81|223.5|221.1|223.64|221.24|223.21|220.81|0
1651676160000|2022-05-04 14:56:00|223.36|220.96|223.21|220.81|223.5|221.1|223.21|220.81|0
1651676170000|2022-05-04 14:56:10|223.07|220.67|223.21|220.81|223.64|221.24|223.07|220.67|0
1651676180000|2022-05-04 14:56:20|223.78|221.38|223.64|221.24|223.92|221.52|223.64|221.24|0
1651676190000|2022-05-04 14:56:30|223.5|221.1|223.5|221.1|223.78|221.38|223.5|221.1|0
1651676200000|2022-05-04 14:56:40|223.64|221.24|223.92|221.52|223.92|221.52|223.5|221.1|0
1651676210000|2022-05-04 14:56:50|223.5|221.1|224.2|221.8|224.2|221.8|223.5|221.1|0
1651676220000|2022-05-04 14:57:00|224.13|221.73|224.34|221.94|224.42|222.02|224.13|221.73|0
1651676230000|2022-05-04 14:57:10|224.56|222.16|224.49|222.09|224.77|222.37|224.49|222.09|0
1651676240000|2022-05-04 14:57:20|224.2|221.8|224.34|221.94|224.42|222.02|224.2|221.8|0
1651676250000|2022-05-04 14:57:30|224.2|221.8|224.49|222.09|224.49|222.09|224.2|221.8|0
1651676260000|2022-05-04 14:57:40|224.63|222.23|224.48|222.08|224.63|222.23|224.48|222.08|0
1651676270000|2022-05-04 14:57:50|224.63|222.23|224.2|221.8|224.63|222.23|224.2|221.8|0
1651676280000|2022-05-04 14:58:00|224.06|221.66|223.92|221.52|224.06|221.66|223.92|221.52|0
1651676290000|2022-05-04 14:58:10|224.63|222.23|224.91|222.51|225.05|222.65|224.63|222.23|0
1651676300000|2022-05-04 14:58:20|224.63|222.23|223.99|221.59|224.63|222.23|223.99|221.59|0
1651676310000|2022-05-04 14:58:30|223.78|221.38|223.78|221.38|223.78|221.38|223.64|221.24|0
1651676320000|2022-05-04 14:58:40|223.64|221.24|223.49|221.09|223.64|221.24|223.49|221.09|0
1651676330000|2022-05-04 14:58:50|222.51|220.11|222.79|220.39|222.79|220.39|222.51|220.11|0
1651676340000|2022-05-04 14:59:00|222.65|220.25|222.37|219.97|222.65|220.25|222.37|219.97|0
1651676350000|2022-05-04 14:59:10|222.51|220.11|223.83|221.43|223.83|221.43|222.51|220.11|0
1651676360000|2022-05-04 14:59:20|222.66|220.26|222.94|220.54|222.94|220.54|222.66|220.26|0
1651676370000|2022-05-04 14:59:30|223.08|220.68|223.51|221.11|223.51|221.11|222.94|220.54|0
1651676380000|2022-05-04 14:59:40|223.08|220.68|222.52|220.12|223.08|220.68|222.52|220.12|0
1651676390000|2022-05-04 14:59:50|222.38|219.98|222.94|220.54|222.94|220.54|222.38|219.98|0
1651676400000|2022-05-04 15:00:00|222.52|220.12|222.66|220.26|222.94|220.54|222.52|220.12|0
1651676410000|2022-05-04 15:00:10|222.52|220.12|223.22|220.82|223.22|220.82|222.52|220.12|0
1651676420000|2022-05-04 15:00:20|222.94|220.54|221.95|219.55|222.94|220.54|221.95|219.55|0
1651676430000|2022-05-04 15:00:30|221.67|219.27|221.53|219.13|221.67|219.27|221.53|219.13|0
1651676440000|2022-05-04 15:00:40|222.09|219.69|222.59|220.19|222.59|220.19|222.09|219.69|0
1651676450000|2022-05-04 15:00:50|222.52|220.12|222.8|220.4|222.8|220.4|222.52|220.12|0
1651676460000|2022-05-04 15:01:00|222.52|220.12|223.08|220.68|223.08|220.68|222.52|220.12|0
1651676470000|2022-05-04 15:01:10|223.51|221.11|223.08|220.68|223.51|221.11|222.94|220.54|0
1651676480000|2022-05-04 15:01:20|222.94|220.54|223.51|221.11|223.51|221.11|222.94|220.54|0
1651676490000|2022-05-04 15:01:30|223.37|220.97|223.08|220.68|223.44|221.04|223.08|220.68|0
1651676500000|2022-05-04 15:01:40|223.22|220.82|223.37|220.97|223.51|221.11|223.22|220.82|0
1651676510000|2022-05-04 15:01:50|223.22|220.82|223.22|220.82|223.22|220.82|223.08|220.68|0
1651676520000|2022-05-04 15:02:00|223.51|221.11|224.36|221.96|224.36|221.96|223.51|221.11|0
1651676530000|2022-05-04 15:02:10|224.5|222.1|224.22|221.82|224.5|222.1|224.22|221.82|0
1651676540000|2022-05-04 15:02:20|224.5|222.1|224.22|221.82|224.5|222.1|224.22|221.82|0
1651676550000|2022-05-04 15:02:30|224.07|221.67|224.43|222.03|224.64|222.24|224.07|221.67|0
1651676560000|2022-05-04 15:02:40|224.22|221.82|224.07|221.67|224.22|221.82|223.79|221.39|0
1651676570000|2022-05-04 15:02:50|224.22|221.82|224.07|221.67|224.22|221.82|223.93|221.53|0
1651676580000|2022-05-04 15:03:00|224.29|221.89|224.36|221.96|224.36|221.96|224.07|221.67|0
1651676590000|2022-05-04 15:03:10|223.93|221.53|223.36|220.96|223.93|221.53|223.36|220.96|0
1651676600000|2022-05-04 15:03:20|223.22|220.82|223.51|221.11|223.51|221.11|223.22|220.82|0
1651676610000|2022-05-04 15:03:30|223.79|221.39|224.78|222.38|224.78|222.38|223.79|221.39|0
1651676620000|2022-05-04 15:03:40|224.93|222.53|224.5|222.1|224.93|222.53|224.22|221.82|0
1651676630000|2022-05-04 15:03:50|224.64|222.24|224.86|222.46|224.86|222.46|224.5|222.1|0
1651676640000|2022-05-04 15:04:00|224.93|222.53|225.35|222.95|225.35|222.95|224.93|222.53|0
1651676650000|2022-05-04 15:04:10|225.64|223.24|225.07|222.67|225.64|223.24|224.78|222.38|0
1651676660000|2022-05-04 15:04:20|225.5|223.1|224.93|222.53|225.5|223.1|224.93|222.53|0
1651676670000|2022-05-04 15:04:30|224.64|222.24|224.5|222.1|224.78|222.38|224.36|221.96|0
1651676680000|2022-05-04 15:04:40|224.36|221.96|224.36|221.96|224.5|222.1|224.36|221.96|0
1651676690000|2022-05-04 15:04:50|224.5|222.1|224.5|222.1|224.57|222.17|224.5|222.1|0
1651676700000|2022-05-04 15:05:00|224.36|221.96|223.93|221.53|224.36|221.96|223.93|221.53|0
1651676710000|2022-05-04 15:05:10|224.07|221.67|223.79|221.39|224.07|221.67|223.79|221.39|0
1651676720000|2022-05-04 15:05:20|223.65|221.25|223.79|221.39|223.93|221.53|223.65|221.25|0
1651676730000|2022-05-04 15:05:30|224.07|221.67|224.71|222.31|224.71|222.31|224.07|221.67|0
1651676740000|2022-05-04 15:05:40|224.64|222.24|224.71|222.31|224.92|222.52|224.64|222.24|0
1651676750000|2022-05-04 15:05:50|224.92|222.52|224.92|222.52|225.07|222.67|224.78|222.38|0
1651676760000|2022-05-04 15:06:00|225.07|222.67|224.92|222.52|225.07|222.67|224.92|222.52|0
1651676770000|2022-05-04 15:06:10|225.07|222.67|225.07|222.67|225.07|222.67|224.92|222.52|0
1651676780000|2022-05-04 15:06:20|224.78|222.38|224.36|221.96|224.92|222.52|224.36|221.96|0
1651676790000|2022-05-04 15:06:30|224.5|222.1|224.64|222.24|224.64|222.24|224.29|221.89|0
1651676800000|2022-05-04 15:06:40|224.29|221.89|223.86|221.46|224.29|221.89|223.86|221.46|0
1651676810000|2022-05-04 15:06:50|223.93|221.53|223.86|221.46|223.93|221.53|223.5|221.1|0
1651676820000|2022-05-04 15:07:00|224.07|221.67|224.07|221.67|224.35|221.95|224.07|221.67|0
1651676830000|2022-05-04 15:07:10|223.93|221.53|224.21|221.81|224.35|221.95|223.93|221.53|0
1651676840000|2022-05-04 15:07:20|224.5|222.1|224.64|222.24|224.64|222.24|224.43|222.03|0
1651676850000|2022-05-04 15:07:30|224.21|221.81|224.64|222.24|224.64|222.24|224.21|221.81|0
1651676860000|2022-05-04 15:07:40|224.78|222.38|224.78|222.38|224.78|222.38|224.64|222.24|0
1651676870000|2022-05-04 15:07:50|224.64|222.24|224.92|222.52|224.92|222.52|224.64|222.24|0
1651676880000|2022-05-04 15:08:00|224.64|222.24|224.35|221.95|224.64|222.24|224.35|221.95|0
1651676890000|2022-05-04 15:08:10|224.07|221.67|223.5|221.1|224.07|221.67|223.5|221.1|0
1651676900000|2022-05-04 15:08:20|223.36|220.96|223.22|220.82|223.36|220.96|223.08|220.68|0
1651676910000|2022-05-04 15:08:30|223.08|220.68|223.08|220.68|223.08|220.68|222.79|220.39|0
1651676920000|2022-05-04 15:08:40|223.64|221.24|223.36|220.96|223.79|221.39|223.36|220.96|0
1651676930000|2022-05-04 15:08:50|223.5|221.1|223.01|220.61|223.5|221.1|223.01|220.61|0
1651676940000|2022-05-04 15:09:00|222.93|220.53|223.08|220.68|223.22|220.82|222.93|220.53|0
1651676950000|2022-05-04 15:09:10|222.87|220.47|222.79|220.39|223.36|220.96|222.79|220.39|0
1651676960000|2022-05-04 15:09:20|222.65|220.25|222.37|219.97|222.65|220.25|222.37|219.97|0
1651676970000|2022-05-04 15:09:30|222.3|219.9|222.23|219.83|222.3|219.9|222.09|219.69|0
1651676980000|2022-05-04 15:09:40|222.37|219.97|222.09|219.69|222.51|220.11|222.09|219.69|0
1651676990000|2022-05-04 15:09:50|222.23|219.83|222.37|219.97|222.37|219.97|222.23|219.83|0
1651677000000|2022-05-04 15:10:00|222.51|220.11|222.09|219.69|222.51|220.11|222.09|219.69|0
1651677010000|2022-05-04 15:10:10|221.94|219.54|222.37|219.97|222.37|219.97|221.94|219.54|0
1651677020000|2022-05-04 15:10:20|222.23|219.83|221.94|219.54|222.23|219.83|221.94|219.54|0
1651677030000|2022-05-04 15:10:30|222.37|219.97|222.72|220.32|222.79|220.39|222.37|219.97|0
1651677040000|2022-05-04 15:10:40|222.93|220.53|222.93|220.53|222.93|220.53|222.93|220.53|0
1651677050000|2022-05-04 15:10:50|222.79|220.39|222.72|220.32|222.93|220.53|222.72|220.32|0
1651677060000|2022-05-04 15:11:00|222.93|220.53|222.65|220.25|222.93|220.53|222.65|220.25|0
1651677070000|2022-05-04 15:11:10|222.79|220.39|223.22|220.82|223.22|220.82|222.79|220.39|0
1651677080000|2022-05-04 15:11:20|223.5|221.1|223.57|221.17|223.64|221.24|223.36|220.96|0
1651677090000|2022-05-04 15:11:30|223.5|221.1|224.07|221.67|224.07|221.67|223.36|220.96|0
1651677100000|2022-05-04 15:11:40|224.35|221.95|224.64|222.24|224.64|222.24|224.35|221.95|0
1651677110000|2022-05-04 15:11:50|224.92|222.52|225.63|223.23|225.63|223.23|224.92|222.52|0
1651677120000|2022-05-04 15:12:00|225.49|223.09|226.06|223.66|226.06|223.66|225.2|222.8|0
1651677130000|2022-05-04 15:12:10|226.2|223.8|225.92|223.52|226.35|223.95|225.92|223.52|0
1651677140000|2022-05-04 15:12:20|226.2|223.8|226.77|224.37|226.77|224.37|226.2|223.8|0
1651677150000|2022-05-04 15:12:30|226.63|224.23|226.63|224.23|226.77|224.37|226.63|224.23|0
1651677160000|2022-05-04 15:12:40|226.71|224.31|227.06|224.66|227.14|224.74|226.63|224.23|0
1651677170000|2022-05-04 15:12:50|227.2|224.8|226.99|224.59|227.2|224.8|226.77|224.37|0
1651677180000|2022-05-04 15:13:00|226.77|224.37|226.92|224.52|227.06|224.66|226.77|224.37|0
1651677190000|2022-05-04 15:13:10|226.63|224.23|226.71|224.31|226.71|224.31|226.49|224.09|0
1651677200000|2022-05-04 15:13:20|226.77|224.37|227.35|224.95|227.49|225.09|226.77|224.37|0
1651677210000|2022-05-04 15:13:30|227.2|224.8|227.06|224.66|227.2|224.8|227.06|224.66|0
1651677220000|2022-05-04 15:13:40|226.63|224.23|226.42|224.02|226.63|224.23|226.34|223.94|0
1651677230000|2022-05-04 15:13:50|226.49|224.09|226.06|223.66|226.49|224.09|225.92|223.52|0
1651677240000|2022-05-04 15:14:00|226.2|223.8|226.34|223.94|226.63|224.23|226.2|223.8|0
1651677250000|2022-05-04 15:14:10|226.2|223.8|226.06|223.66|226.2|223.8|225.92|223.52|0
1651677260000|2022-05-04 15:14:20|226.2|223.8|226.77|224.37|226.77|224.37|226.2|223.8|0
1651677270000|2022-05-04 15:14:30|227.06|224.66|226.77|224.37|227.2|224.8|226.77|224.37|0
1651677280000|2022-05-04 15:14:40|226.63|224.23|227.78|225.38|227.78|225.38|226.63|224.23|0
1651677290000|2022-05-04 15:14:50|227.49|225.09|226.77|224.37|227.49|225.09|226.77|224.37|0
1651677300000|2022-05-04 15:15:00|226.92|224.52|226.77|224.37|226.92|224.52|226.63|224.23|0
1651677310000|2022-05-04 15:15:10|227.2|224.8|227.78|225.38|227.78|225.38|227.2|224.8|0
1651677320000|2022-05-04 15:15:20|227.63|225.23|226.34|223.94|227.63|225.23|226.34|223.94|0
1651677330000|2022-05-04 15:15:30|226.2|223.8|226.49|224.09|226.49|224.09|226.2|223.8|0
1651677340000|2022-05-04 15:15:40|226.77|224.37|226.63|224.23|226.77|224.37|226.63|224.23|0
1651677350000|2022-05-04 15:15:50|226.49|224.09|226.49|224.09|226.85|224.45|226.49|224.09|0
1651677360000|2022-05-04 15:16:00|226.63|224.23|226.49|224.09|226.63|224.23|226.49|224.09|0
1651677370000|2022-05-04 15:16:10|226.06|223.66|226.77|224.37|226.77|224.37|226.06|223.66|0
1651677380000|2022-05-04 15:16:20|226.91|224.51|227.06|224.66|227.06|224.66|226.91|224.51|0
1651677390000|2022-05-04 15:16:30|226.91|224.51|226.49|224.09|226.91|224.51|226.2|223.8|0
1651677400000|2022-05-04 15:16:40|226.34|223.94|225.91|223.51|226.34|223.94|225.91|223.51|0
1651677410000|2022-05-04 15:16:50|225.77|223.37|225.77|223.37|225.77|223.37|225.49|223.09|0
1651677420000|2022-05-04 15:17:00|225.91|223.51|225.91|223.51|225.91|223.51|225.77|223.37|0
1651677430000|2022-05-04 15:17:10|225.77|223.37|225.84|223.44|225.91|223.51|225.77|223.37|0
1651677440000|2022-05-04 15:17:20|226.06|223.66|226.06|223.66|226.2|223.8|226.06|223.66|0
1651677450000|2022-05-04 15:17:30|226.34|223.94|226.34|223.94|226.48|224.08|226.34|223.94|0
1651677460000|2022-05-04 15:17:40|226.48|224.08|226.06|223.66|226.48|224.08|226.06|223.66|0
1651677470000|2022-05-04 15:17:50|225.91|223.51|226.34|223.94|226.34|223.94|225.91|223.51|0
1651677480000|2022-05-04 15:18:00|226.06|223.66|226.06|223.66|226.06|223.66|225.91|223.51|0
1651677490000|2022-05-04 15:18:10|226.63|224.23|226.2|223.8|226.63|224.23|226.2|223.8|0
1651677500000|2022-05-04 15:18:20|226.06|223.66|226.2|223.8|226.48|224.08|226.06|223.66|0
1651677510000|2022-05-04 15:18:30|226.48|224.08|226.63|224.23|226.63|224.23|226.48|224.08|0
1651677520000|2022-05-04 15:18:40|226.48|224.08|226.42|224.02|226.63|224.23|226.34|223.94|0
1651677530000|2022-05-04 15:18:50|226.2|223.8|225.91|223.51|226.2|223.8|225.77|223.37|0
1651677540000|2022-05-04 15:19:00|225.7|223.3|225.91|223.51|225.91|223.51|225.48|223.08|0
1651677550000|2022-05-04 15:19:10|225.77|223.37|225.34|222.94|225.77|223.37|225.34|222.94|0
1651677560000|2022-05-04 15:19:20|225.77|223.37|226.2|223.8|226.2|223.8|225.77|223.37|0
1651677570000|2022-05-04 15:19:30|226.34|223.94|226.2|223.8|226.48|224.08|226.2|223.8|0
1651677580000|2022-05-04 15:19:40|226.05|223.65|225.77|223.37|226.05|223.65|225.77|223.37|0
1651677590000|2022-05-04 15:19:50|225.34|222.94|225.2|222.8|225.48|223.08|225.2|222.8|0
1651677600000|2022-05-04 15:20:00|225.48|223.08|225.2|222.8|225.48|223.08|225.2|222.8|0
1651677610000|2022-05-04 15:20:10|225.48|223.08|226.34|223.94|226.34|223.94|225.48|223.08|0
1651677620000|2022-05-04 15:20:20|226.05|223.65|226.05|223.65|226.34|223.94|226.05|223.65|0
1651677630000|2022-05-04 15:20:30|226.2|223.8|226.2|223.8|226.2|223.8|226.05|223.65|0
1651677640000|2022-05-04 15:20:40|226.34|223.94|226.2|223.8|226.34|223.94|226.2|223.8|0
1651677650000|2022-05-04 15:20:50|226.34|223.94|226.34|223.94|226.48|224.08|226.34|223.94|0
1651677660000|2022-05-04 15:21:00|225.31|222.91|228.06|225.66|228.2|225.8|225.31|222.91|0
1651677670000|2022-05-04 15:21:10|226.75|224.35|227.32|224.92|227.32|224.92|226.75|224.35|0
1651677680000|2022-05-04 15:21:20|227.18|224.78|227.04|224.64|227.18|224.78|226.61|224.21|0
1651677690000|2022-05-04 15:21:30|226.89|224.49|226.75|224.35|226.89|224.49|226.75|224.35|0
1651677700000|2022-05-04 15:21:40|226.89|224.49|227.18|224.78|227.18|224.78|226.75|224.35|0
1651677710000|2022-05-04 15:21:50|227.32|224.92|227.18|224.78|227.32|224.92|227.18|224.78|0
1651677720000|2022-05-04 15:22:00|227.47|225.07|227.61|225.21|227.61|225.21|227.47|225.07|0
1651677730000|2022-05-04 15:22:10|227.33|224.93|226.9|224.5|227.33|224.93|226.9|224.5|0
1651677740000|2022-05-04 15:22:20|227.04|224.64|226.4|224|227.04|224.64|226.4|224|0
1651677750000|2022-05-04 15:22:30|226.18|223.78|226.75|224.35|226.75|224.35|226.18|223.78|0
1651677760000|2022-05-04 15:22:40|226.9|224.5|226.47|224.07|226.9|224.5|226.47|224.07|0
1651677770000|2022-05-04 15:22:50|226.18|223.78|226.33|223.93|226.33|223.93|226.18|223.78|0
1651677780000|2022-05-04 15:23:00|226.18|223.78|225.9|223.5|226.18|223.78|225.9|223.5|0
1651677790000|2022-05-04 15:23:10|226.18|223.78|226.61|224.21|226.61|224.21|226.18|223.78|0
1651677800000|2022-05-04 15:23:20|226.75|224.35|226.75|224.35|226.75|224.35|226.54|224.14|0
1651677810000|2022-05-04 15:23:30|226.61|224.21|226.33|223.93|226.75|224.35|226.26|223.86|0
1651677820000|2022-05-04 15:23:40|226.47|224.07|226.47|224.07|226.47|224.07|226.18|223.78|0
1651677830000|2022-05-04 15:23:50|226.33|223.93|226.47|224.07|226.47|224.07|226.33|223.93|0
1651677840000|2022-05-04 15:24:00|226.11|223.71|226.4|224|226.4|224|226.11|223.71|0
1651677850000|2022-05-04 15:24:10|226.47|224.07|226.75|224.35|226.75|224.35|226.47|224.07|0
1651677860000|2022-05-04 15:24:20|226.9|224.5|226.75|224.35|226.9|224.5|226.61|224.21|0
1651677870000|2022-05-04 15:24:30|226.9|224.5|227.18|224.78|227.18|224.78|226.61|224.21|0
1651677880000|2022-05-04 15:24:40|227.04|224.64|227.04|224.64|227.04|224.64|226.9|224.5|0
1651677890000|2022-05-04 15:24:50|226.75|224.35|226.9|224.5|226.9|224.5|226.61|224.21|0
1651677900000|2022-05-04 15:25:00|226.75|224.35|226.89|224.49|227.04|224.64|226.61|224.21|0
1651677910000|2022-05-04 15:25:10|226.61|224.21|226.75|224.35|226.75|224.35|226.18|223.78|0
1651677920000|2022-05-04 15:25:20|226.61|224.21|226.18|223.78|226.61|224.21|226.18|223.78|0
1651677930000|2022-05-04 15:25:30|226.11|223.71|226.04|223.64|226.11|223.71|225.9|223.5|0
1651677940000|2022-05-04 15:25:40|225.9|223.5|226.04|223.64|226.04|223.64|225.9|223.5|0
1651677950000|2022-05-04 15:25:50|226.18|223.78|225.75|223.35|226.32|223.92|225.75|223.35|0
1651677960000|2022-05-04 15:26:00|226.18|223.78|225.9|223.5|226.18|223.78|225.75|223.35|0
1651677970000|2022-05-04 15:26:10|225.61|223.21|226.04|223.64|226.04|223.64|225.61|223.21|0
1651677980000|2022-05-04 15:26:20|226.32|223.92|226.47|224.07|226.47|224.07|226.32|223.92|0
1651677990000|2022-05-04 15:26:30|226.61|224.21|226.47|224.07|226.61|224.21|226.4|224|0
1651678000000|2022-05-04 15:26:40|226.32|223.92|226.4|224|226.47|224.07|226.32|223.92|0
1651678010000|2022-05-04 15:26:50|226.32|223.92|226.61|224.21|226.61|224.21|226.32|223.92|0
1651678020000|2022-05-04 15:27:00|226.75|224.35|226.4|224|226.75|224.35|226.4|224|0
1651678030000|2022-05-04 15:27:10|226.61|224.21|226.32|223.92|226.61|224.21|226.32|223.92|0
1651678040000|2022-05-04 15:27:20|226.18|223.78|226.47|224.07|226.47|224.07|226.18|223.78|0
1651678050000|2022-05-04 15:27:30|226.32|223.92|226.47|224.07|226.47|224.07|226.18|223.78|0
1651678060000|2022-05-04 15:27:40|226.61|224.21|226.89|224.49|226.89|224.49|226.61|224.21|0
1651678070000|2022-05-04 15:27:50|226.82|224.42|227.46|225.06|227.46|225.06|226.82|224.42|0
1651678080000|2022-05-04 15:28:00|228.04|225.64|227.75|225.35|228.04|225.64|227.75|225.35|0
1651678090000|2022-05-04 15:28:10|227.46|225.06|227.75|225.35|227.89|225.49|227.46|225.06|0
1651678100000|2022-05-04 15:28:20|227.61|225.21|227.89|225.49|227.89|225.49|227.61|225.21|0
1651678110000|2022-05-04 15:28:30|227.61|225.21|227.61|225.21|227.75|225.35|227.46|225.06|0
1651678120000|2022-05-04 15:28:40|227.75|225.35|228.18|225.78|228.18|225.78|227.75|225.35|0
1651678130000|2022-05-04 15:28:50|228.04|225.64|228.32|225.92|228.46|226.06|228.04|225.64|0
1651678140000|2022-05-04 15:29:00|228.46|226.06|229.18|226.78|229.18|226.78|228.46|226.06|0
1651678150000|2022-05-04 15:29:10|228.75|226.35|228.32|225.92|228.75|226.35|228.32|225.92|0
1651678160000|2022-05-04 15:29:20|227.89|225.49|228.11|225.71|228.11|225.71|227.89|225.49|0
1651678170000|2022-05-04 15:29:30|228.03|225.63|227.61|225.21|228.03|225.63|227.61|225.21|0
1651678180000|2022-05-04 15:29:40|227.46|225.06|227.32|224.92|227.46|225.06|227.32|224.92|0
1651678190000|2022-05-04 15:29:50|227.46|225.06|227.18|224.78|227.46|225.06|227.18|224.78|0
1651678200000|2022-05-04 15:30:00|227.75|225.35|227.11|224.71|227.75|225.35|227.11|224.71|0
1651678210000|2022-05-04 15:30:10|227.32|224.92|228.4|226|228.4|226|227.32|224.92|0
1651678220000|2022-05-04 15:30:20|228.68|226.28|228.89|226.49|228.89|226.49|228.68|226.28|0
1651678230000|2022-05-04 15:30:30|228.75|226.35|228.61|226.21|228.75|226.35|228.46|226.06|0
1651678240000|2022-05-04 15:30:40|228.75|226.35|228.75|226.35|228.75|226.35|228.39|225.99|0
1651678250000|2022-05-04 15:30:50|229.04|226.64|229.61|227.21|229.61|227.21|229.04|226.64|0
1651678260000|2022-05-04 15:31:00|229.76|227.36|230.19|227.79|230.48|228.08|229.76|227.36|0
1651678270000|2022-05-04 15:31:10|230.04|227.64|229.47|227.07|230.04|227.64|229.47|227.07|0
1651678280000|2022-05-04 15:31:20|229.18|226.78|228.89|226.49|229.32|226.92|228.89|226.49|0
1651678290000|2022-05-04 15:31:30|229.04|226.64|228.68|226.28|229.04|226.64|228.68|226.28|0
1651678300000|2022-05-04 15:31:40|228.82|226.42|229.32|226.92|229.32|226.92|228.82|226.42|0
1651678310000|2022-05-04 15:31:50|229.18|226.78|229.47|227.07|229.47|227.07|229.18|226.78|0
1651678320000|2022-05-04 15:32:00|229.61|227.21|229.18|226.78|229.61|227.21|228.97|226.57|0
1651678330000|2022-05-04 15:32:10|229.32|226.92|229.47|227.07|229.47|227.07|229.18|226.78|0
1651678340000|2022-05-04 15:32:20|229.61|227.21|229.61|227.21|229.75|227.35|229.61|227.21|0
1651678350000|2022-05-04 15:32:30|229.75|227.35|229.9|227.5|229.9|227.5|229.75|227.35|0
1651678360000|2022-05-04 15:32:40|230.04|227.64|229.68|227.28|230.04|227.64|229.68|227.28|0
1651678370000|2022-05-04 15:32:50|229.75|227.35|229.9|227.5|229.9|227.5|229.61|227.21|0
1651678380000|2022-05-04 15:33:00|230.04|227.64|230.04|227.64|230.04|227.64|229.9|227.5|0
1651678390000|2022-05-04 15:33:10|229.75|227.35|229.61|227.21|229.9|227.5|229.61|227.21|0
1651678400000|2022-05-04 15:33:20|229.47|227.07|229.32|226.92|229.47|227.07|229.32|226.92|0
1651678410000|2022-05-04 15:33:30|229.18|226.78|228.89|226.49|229.18|226.78|228.89|226.49|0
1651678420000|2022-05-04 15:33:40|228.75|226.35|229.61|227.21|229.61|227.21|228.75|226.35|0
1651678430000|2022-05-04 15:33:50|229.75|227.35|229.75|227.35|229.75|227.35|229.75|227.35|0
1651678440000|2022-05-04 15:34:00|230.04|227.64|230.04|227.64|230.04|227.64|230.04|227.64|0
1651678450000|2022-05-04 15:34:10|230.18|227.78|230.47|228.07|230.47|228.07|230.18|227.78|0
1651678460000|2022-05-04 15:34:20|230.33|227.93|230.18|227.78|230.47|228.07|230.18|227.78|0
1651678470000|2022-05-04 15:34:30|229.9|227.5|230.33|227.93|230.76|228.36|229.9|227.5|0
1651678480000|2022-05-04 15:34:40|230.47|228.07|230.33|227.93|230.47|228.07|230.18|227.78|0
1651678490000|2022-05-04 15:34:50|230.18|227.78|229.61|227.21|230.18|227.78|229.61|227.21|0
1651678500000|2022-05-04 15:35:00|229.9|227.5|229.32|226.92|229.9|227.5|229.03|226.63|0
1651678510000|2022-05-04 15:35:10|229.46|227.06|228.89|226.49|229.46|227.06|228.89|226.49|0
1651678520000|2022-05-04 15:35:20|229.18|226.78|229.61|227.21|229.61|227.21|228.89|226.49|0
1651678530000|2022-05-04 15:35:30|229.9|227.5|229.75|227.35|230.33|227.93|229.75|227.35|0
1651678540000|2022-05-04 15:35:40|230.04|227.64|229.9|227.5|230.04|227.64|229.9|227.5|0
1651678550000|2022-05-04 15:35:50|230.04|227.64|230.76|228.36|231.05|228.65|230.04|227.64|0
1651678560000|2022-05-04 15:36:00|230.47|228.07|230.33|227.93|230.83|228.43|230.33|227.93|0
1651678570000|2022-05-04 15:36:10|230.18|227.78|229.9|227.5|230.18|227.78|229.9|227.5|0
1651678580000|2022-05-04 15:36:20|229.61|227.21|229.46|227.06|229.61|227.21|229.18|226.78|0
1651678590000|2022-05-04 15:36:30|229.61|227.21|229.18|226.78|229.61|227.21|229.18|226.78|0
1651678600000|2022-05-04 15:36:40|229.32|226.92|229.03|226.63|229.32|226.92|229.03|226.63|0
1651678610000|2022-05-04 15:36:50|229.18|226.78|229.32|226.92|229.32|226.92|228.89|226.49|0
1651678620000|2022-05-04 15:37:00|229.03|226.63|228.89|226.49|229.03|226.63|228.89|226.49|0
1651678630000|2022-05-04 15:37:10|229.18|226.78|229.03|226.63|229.18|226.78|228.96|226.56|0
1651678640000|2022-05-04 15:37:20|229.46|227.06|229.61|227.21|229.61|227.21|229.32|226.92|0
1651678650000|2022-05-04 15:37:30|229.46|227.06|229.75|227.35|230.04|227.64|229.46|227.06|0
1651678660000|2022-05-04 15:37:40|229.89|227.49|229.46|227.06|229.89|227.49|229.18|226.78|0
1651678670000|2022-05-04 15:37:50|229.18|226.78|229.03|226.63|229.32|226.92|229.03|226.63|0
1651678680000|2022-05-04 15:38:00|228.89|226.49|228.89|226.49|228.96|226.56|228.89|226.49|0
1651678690000|2022-05-04 15:38:10|228.74|226.34|228.6|226.2|228.74|226.34|228.6|226.2|0
1651678700000|2022-05-04 15:38:20|228.46|226.06|228.74|226.34|228.74|226.34|228.46|226.06|0
1651678710000|2022-05-04 15:38:30|228.89|226.49|228.46|226.06|229.03|226.63|228.46|226.06|0
1651678720000|2022-05-04 15:38:40|228.39|225.99|228.46|226.06|228.46|226.06|228.17|225.77|0
1651678730000|2022-05-04 15:38:50|228.6|226.2|228.31|225.91|228.6|226.2|228.31|225.91|0
1651678740000|2022-05-04 15:39:00|228.67|226.27|228.53|226.13|228.67|226.27|228.46|226.06|0
1651678750000|2022-05-04 15:39:10|228.46|226.06|228.17|225.77|228.6|226.2|228.17|225.77|0
1651678760000|2022-05-04 15:39:20|228.03|225.63|227.6|225.2|228.03|225.63|227.6|225.2|0
1651678770000|2022-05-04 15:39:30|227.74|225.34|227.88|225.48|227.88|225.48|227.74|225.34|0
1651678780000|2022-05-04 15:39:40|227.74|225.34|227.74|225.34|227.74|225.34|227.74|225.34|0
1651678790000|2022-05-04 15:39:50|227.6|225.2|227.45|225.05|227.74|225.34|227.45|225.05|0
1651678800000|2022-05-04 15:40:00|228.03|225.63|227.88|225.48|228.1|225.7|227.6|225.2|0
1651678810000|2022-05-04 15:40:10|227.74|225.34|227.88|225.48|227.88|225.48|227.74|225.34|0
1651678820000|2022-05-04 15:40:20|227.45|225.05|227.88|225.48|227.88|225.48|227.45|225.05|0
1651678830000|2022-05-04 15:40:30|227.6|225.2|227.88|225.48|227.88|225.48|227.53|225.13|0
1651678840000|2022-05-04 15:40:40|228.03|225.63|227.45|225.05|228.03|225.63|227.45|225.05|0
1651678850000|2022-05-04 15:40:50|227.17|224.77|226.74|224.34|227.17|224.77|226.45|224.05|0
1651678860000|2022-05-04 15:41:00|226.88|224.48|227.88|225.48|227.88|225.48|226.88|224.48|0
1651678870000|2022-05-04 15:41:10|227.74|225.34|226.74|224.34|227.74|225.34|226.74|224.34|0
1651678880000|2022-05-04 15:41:20|226.88|224.48|226.6|224.2|226.88|224.48|226.6|224.2|0
1651678890000|2022-05-04 15:41:30|226.45|224.05|226.45|224.05|226.45|224.05|226.31|223.91|0
1651678900000|2022-05-04 15:41:40|226.31|223.91|226.03|223.63|226.31|223.91|226.03|223.63|0
1651678910000|2022-05-04 15:41:50|226.17|223.77|226.6|224.2|226.6|224.2|226.1|223.7|0
1651678920000|2022-05-04 15:42:00|226.81|224.41|226.88|224.48|227.02|224.62|226.81|224.41|0
1651678930000|2022-05-04 15:42:10|227.02|224.62|226.88|224.48|227.02|224.62|226.74|224.34|0
1651678940000|2022-05-04 15:42:20|227.02|224.62|226.74|224.34|227.02|224.62|226.74|224.34|0
1651678950000|2022-05-04 15:42:30|226.6|224.2|227.17|224.77|227.17|224.77|226.6|224.2|0
1651678960000|2022-05-04 15:42:40|227.31|224.91|227.24|224.84|227.31|224.91|227.24|224.84|0
1651678970000|2022-05-04 15:42:50|227.02|224.62|227.02|224.62|227.02|224.62|226.88|224.48|0
1651678980000|2022-05-04 15:43:00|227.31|224.91|227.45|225.05|227.45|225.05|227.31|224.91|0
1651678990000|2022-05-04 15:43:10|227.17|224.77|227.74|225.34|227.74|225.34|227.17|224.77|0
1651679000000|2022-05-04 15:43:20|227.81|225.41|227.67|225.27|227.81|225.41|227.59|225.19|0
1651679010000|2022-05-04 15:43:30|228.02|225.62|228.02|225.62|228.02|225.62|227.74|225.34|0
1651679020000|2022-05-04 15:43:40|227.88|225.48|227.31|224.91|227.88|225.48|227.31|224.91|0
1651679030000|2022-05-04 15:43:50|227.02|224.62|226.74|224.34|227.02|224.62|226.74|224.34|0
1651679040000|2022-05-04 15:44:00|226.67|224.27|227.02|224.62|227.02|224.62|226.67|224.27|0
1651679050000|2022-05-04 15:44:10|227.45|225.05|227.59|225.19|227.74|225.34|227.45|225.05|0
1651679060000|2022-05-04 15:44:20|227.45|225.05|227.31|224.91|227.74|225.34|227.16|224.76|0
1651679070000|2022-05-04 15:44:30|227.16|224.76|226.59|224.19|227.16|224.76|226.59|224.19|0
1651679080000|2022-05-04 15:44:40|226.74|224.34|226.88|224.48|227.02|224.62|226.74|224.34|0
1651679090000|2022-05-04 15:44:50|227.02|224.62|226.74|224.34|227.02|224.62|226.74|224.34|0
1651679100000|2022-05-04 15:45:00|226.95|224.55|226.81|224.41|227.16|224.76|226.81|224.41|0
1651679110000|2022-05-04 15:45:10|226.59|224.19|226.17|223.77|226.59|224.19|226.17|223.77|0
1651679120000|2022-05-04 15:45:20|226.31|223.91|225.74|223.34|226.31|223.91|225.74|223.34|0
1651679130000|2022-05-04 15:45:30|226.02|223.62|226.17|223.77|226.17|223.77|225.88|223.48|0
1651679140000|2022-05-04 15:45:40|226.59|224.19|227.02|224.62|227.02|224.62|226.45|224.05|0
1651679150000|2022-05-04 15:45:50|226.88|224.48|226.45|224.05|226.88|224.48|226.45|224.05|0
1651679160000|2022-05-04 15:46:00|226.31|223.91|226.74|224.34|226.74|224.34|226.31|223.91|0
1651679170000|2022-05-04 15:46:10|227.02|224.62|227.16|224.76|227.16|224.76|226.88|224.48|0
1651679180000|2022-05-04 15:46:20|227.31|224.91|227.31|224.91|227.59|225.19|227.16|224.76|0
1651679190000|2022-05-04 15:46:30|227.45|225.05|226.88|224.48|227.45|225.05|226.88|224.48|0
1651679200000|2022-05-04 15:46:40|226.59|224.19|226.31|223.91|226.59|224.19|226.31|223.91|0
1651679210000|2022-05-04 15:46:50|226.16|223.76|226.16|223.76|226.16|223.76|226.02|223.62|0
1651679220000|2022-05-04 15:47:00|225.88|223.48|224.46|222.06|225.88|223.48|224.46|222.06|0
1651679230000|2022-05-04 15:47:10|224.89|222.49|224.6|222.2|225.03|222.63|224.6|222.2|0
1651679240000|2022-05-04 15:47:20|224.74|222.34|224.74|222.34|224.88|222.48|224.74|222.34|0
1651679250000|2022-05-04 15:47:30|225.45|223.05|225.1|222.7|225.59|223.19|225.1|222.7|0
1651679260000|2022-05-04 15:47:40|224.88|222.48|224.6|222.2|224.88|222.48|224.6|222.2|0
1651679270000|2022-05-04 15:47:50|224.74|222.34|224.6|222.2|224.74|222.34|224.6|222.2|0
1651679280000|2022-05-04 15:48:00|224.53|222.13|224.74|222.34|225.03|222.63|224.53|222.13|0
1651679290000|2022-05-04 15:48:10|224.6|222.2|224.18|221.78|224.6|222.2|224.18|221.78|0
1651679300000|2022-05-04 15:48:20|223.75|221.35|223.33|220.93|223.75|221.35|223.33|220.93|0
1651679310000|2022-05-04 15:48:30|223.19|220.79|223.19|220.79|223.19|220.79|222.9|220.5|0
1651679320000|2022-05-04 15:48:40|223.04|220.64|222.84|220.44|223.04|220.64|222.84|220.44|0
1651679330000|2022-05-04 15:48:50|223.19|220.79|222.9|220.5|223.19|220.79|222.9|220.5|0
1651679340000|2022-05-04 15:49:00|223.04|220.64|222.62|220.22|223.04|220.64|222.48|220.08|0
1651679350000|2022-05-04 15:49:10|222.34|219.94|222.62|220.22|222.62|220.22|222.34|219.94|0
1651679360000|2022-05-04 15:49:20|222.48|220.08|222.34|219.94|222.62|220.22|222.34|219.94|0
1651679370000|2022-05-04 15:49:30|222.48|220.08|222.9|220.5|222.9|220.5|222.48|220.08|0
1651679380000|2022-05-04 15:49:40|222.76|220.36|222.34|219.94|222.76|220.36|222.34|219.94|0
1651679390000|2022-05-04 15:49:50|222.2|219.8|222.2|219.8|222.41|220.01|222.2|219.8|0
1651679400000|2022-05-04 15:50:00|222.48|220.08|223.47|221.07|223.47|221.07|222.48|220.08|0
1651679410000|2022-05-04 15:50:10|223.04|220.64|222.76|220.36|223.04|220.64|222.76|220.36|0
1651679420000|2022-05-04 15:50:20|222.48|220.08|222.62|220.22|222.9|220.5|222.48|220.08|0
1651679430000|2022-05-04 15:50:30|222.76|220.36|222.48|220.08|222.76|220.36|222.48|220.08|0
1651679440000|2022-05-04 15:50:40|222.62|220.22|222.34|219.94|222.62|220.22|222.34|219.94|0
1651679450000|2022-05-04 15:50:50|222.48|220.08|222.48|220.08|222.48|220.08|222.34|219.94|0
1651679460000|2022-05-04 15:51:00|222.62|220.22|222.62|220.22|222.76|220.36|222.48|220.08|0
1651679470000|2022-05-04 15:51:10|222.34|219.94|222.62|220.22|222.62|220.22|222.34|219.94|0
1651679480000|2022-05-04 15:51:20|222.48|220.08|223.04|220.64|223.04|220.64|222.48|220.08|0
1651679490000|2022-05-04 15:51:30|222.76|220.36|222.48|220.08|222.76|220.36|222.48|220.08|0
1651679500000|2022-05-04 15:51:40|222.2|219.8|222.2|219.8|222.2|219.8|222.06|219.66|0
1651679510000|2022-05-04 15:51:50|222.48|220.08|222.76|220.36|222.9|220.5|222.48|220.08|0
1651679520000|2022-05-04 15:52:00|222.62|220.22|222.76|220.36|222.76|220.36|222.48|220.08|0
1651679530000|2022-05-04 15:52:10|223.04|220.64|223.32|220.92|223.32|220.92|223.04|220.64|0
1651679540000|2022-05-04 15:52:20|223.46|221.06|223.32|220.92|223.61|221.21|223.32|220.92|0
1651679550000|2022-05-04 15:52:30|223.18|220.78|223.04|220.64|223.32|220.92|223.04|220.64|0
1651679560000|2022-05-04 15:52:40|223.18|220.78|223.54|221.14|223.54|221.14|223.18|220.78|0
1651679570000|2022-05-04 15:52:50|223.04|220.64|223.04|220.64|223.18|220.78|223.04|220.64|0
1651679580000|2022-05-04 15:53:00|223.18|220.78|222.76|220.36|223.18|220.78|222.76|220.36|0
1651679590000|2022-05-04 15:53:10|221.16|218.76|221.16|218.76|221.16|218.76|221.16|218.76|0
1651679600000|2022-05-04 15:53:20|221.3|218.9|221.16|218.76|221.3|218.9|221.16|218.76|0
1651679610000|2022-05-04 15:53:30|221.3|218.9|220.74|218.34|221.3|218.9|220.74|218.34|0
1651679620000|2022-05-04 15:53:40|220.6|218.2|220.46|218.06|220.6|218.2|220.18|217.78|0
1651679630000|2022-05-04 15:53:50|219.9|217.5|220.32|217.92|220.32|217.92|219.9|217.5|0
1651679640000|2022-05-04 15:54:00|220.18|217.78|220.04|217.64|220.18|217.78|220.04|217.64|0
1651679650000|2022-05-04 15:54:10|219.89|217.49|219.61|217.21|219.89|217.49|219.61|217.21|0
1651679660000|2022-05-04 15:54:20|219.75|217.35|219.33|216.93|219.75|217.35|219.33|216.93|0
1651679670000|2022-05-04 15:54:30|219.19|216.79|219.26|216.86|219.26|216.86|219.19|216.79|0
1651679680000|2022-05-04 15:54:40|219.19|216.79|219.19|216.79|219.19|216.79|219.05|216.65|0
1651679690000|2022-05-04 15:54:50|219.05|216.65|219.05|216.65|219.05|216.65|218.91|216.51|0
1651679700000|2022-05-04 15:55:00|218.49|216.09|218.49|216.09|218.77|216.37|218.49|216.09|0
1651679710000|2022-05-04 15:55:10|218.35|215.95|218.49|216.09|218.49|216.09|218.35|215.95|0
1651679720000|2022-05-04 15:55:20|218.63|216.23|218.35|215.95|218.91|216.51|218.35|215.95|0
1651679730000|2022-05-04 15:55:30|218.63|216.23|219.05|216.65|219.05|216.65|218.63|216.23|0
1651679740000|2022-05-04 15:55:40|219.33|216.93|219.33|216.93|219.47|217.07|219.33|216.93|0
1651679750000|2022-05-04 15:55:50|219.19|216.79|219.19|216.79|219.19|216.79|218.98|216.58|0
1651679760000|2022-05-04 15:56:00|219.33|216.93|219.47|217.07|219.47|217.07|219.33|216.93|0
1651679770000|2022-05-04 15:56:10|219.75|217.35|219.61|217.21|219.89|217.49|219.61|217.21|0
1651679780000|2022-05-04 15:56:20|219.75|217.35|219.89|217.49|220.03|217.63|219.75|217.35|0
1651679790000|2022-05-04 15:56:30|219.75|217.35|220.17|217.77|220.17|217.77|219.75|217.35|0
1651679800000|2022-05-04 15:56:40|219.89|217.49|220.03|217.63|220.03|217.63|219.89|217.49|0
1651679810000|2022-05-04 15:56:50|219.89|217.49|219.89|217.49|219.89|217.49|219.61|217.21|0
1651679820000|2022-05-04 15:57:00|220.17|217.77|220.31|217.91|220.31|217.91|219.89|217.49|0
1651679830000|2022-05-04 15:57:10|220.6|218.2|220.88|218.48|220.88|218.48|220.46|218.06|0
1651679840000|2022-05-04 15:57:20|220.74|218.34|220.88|218.48|221.02|218.62|220.74|218.34|0
1651679850000|2022-05-04 15:57:30|221.02|218.62|220.88|218.48|221.02|218.62|220.88|218.48|0
1651679860000|2022-05-04 15:57:40|221.16|218.76|221.16|218.76|221.16|218.76|221.02|218.62|0
1651679870000|2022-05-04 15:57:50|221.3|218.9|221.3|218.9|221.44|219.04|221.3|218.9|0
1651679880000|2022-05-04 15:58:00|221.44|219.04|221.3|218.9|221.73|219.33|221.3|218.9|0
1651679890000|2022-05-04 15:58:10|221.09|218.69|221.87|219.47|221.87|219.47|221.02|218.62|0
1651679900000|2022-05-04 15:58:20|221.66|219.26|221.44|219.04|221.73|219.33|221.3|218.9|0
1651679910000|2022-05-04 15:58:30|221.3|218.9|221.58|219.18|221.58|219.18|221.16|218.76|0
1651679920000|2022-05-04 15:58:40|221.37|218.97|221.44|219.04|221.72|219.32|221.37|218.97|0
1651679930000|2022-05-04 15:58:50|221.3|218.9|221.3|218.9|221.3|218.9|221.16|218.76|0
1651679940000|2022-05-04 15:59:00|221.09|218.69|221.02|218.62|221.44|219.04|221.02|218.62|0
1651679950000|2022-05-04 15:59:10|220.88|218.48|221.02|218.62|221.16|218.76|220.88|218.48|0
1651679960000|2022-05-04 15:59:20|220.88|218.48|221.02|218.62|221.3|218.9|220.88|218.48|0
1651679970000|2022-05-04 15:59:30|221.16|218.76|221.02|218.62|221.16|218.76|221.02|218.62|0
1651679980000|2022-05-04 15:59:40|221.3|218.9|221.02|218.62|221.3|218.9|221.02|218.62|0
1651679990000|2022-05-04 15:59:50|221.3|218.9|220.88|218.48|221.3|218.9|220.88|218.48|0
1651680000000|2022-05-04 16:00:00|220.74|218.34|221.02|218.62|221.02|218.62|220.74|218.34|0
1651680010000|2022-05-04 16:00:10|220.74|218.34|221.02|218.62|221.02|218.62|220.74|218.34|0
1651680020000|2022-05-04 16:00:20|220.88|218.48|220.73|218.33|220.88|218.48|220.73|218.33|0
1651680030000|2022-05-04 16:00:30|220.31|217.91|220.45|218.05|220.45|218.05|220.31|217.91|0
1651680040000|2022-05-04 16:00:40|220.73|218.33|220.59|218.19|220.73|218.33|220.59|218.19|0
1651680050000|2022-05-04 16:00:50|220.73|218.33|220.59|218.19|220.73|218.33|220.59|218.19|0
1651680060000|2022-05-04 16:01:00|221.02|218.62|220.73|218.33|221.16|218.76|220.73|218.33|0
1651680070000|2022-05-04 16:01:10|221.02|218.62|221.02|218.62|221.16|218.76|221.02|218.62|0
1651680080000|2022-05-04 16:01:20|221.16|218.76|221.3|218.9|221.44|219.04|221.16|218.76|0
1651680090000|2022-05-04 16:01:30|221.58|219.18|221.86|219.46|221.86|219.46|221.58|219.18|0
1651680100000|2022-05-04 16:01:40|222.01|219.61|221.86|219.46|222.01|219.61|221.72|219.32|0
1651680110000|2022-05-04 16:01:50|221.65|219.25|221.3|218.9|221.65|219.25|221.3|218.9|0
1651680120000|2022-05-04 16:02:00|221.72|219.32|221.72|219.32|221.72|219.32|221.44|219.04|0
1651680130000|2022-05-04 16:02:10|221.44|219.04|221.58|219.18|221.58|219.18|221.3|218.9|0
1651680140000|2022-05-04 16:02:20|221.44|219.04|221.8|219.4|221.8|219.4|221.44|219.04|0
1651680150000|2022-05-04 16:02:30|221.86|219.46|221.8|219.4|222.15|219.75|221.8|219.4|0
1651680160000|2022-05-04 16:02:40|221.72|219.32|221.72|219.32|221.86|219.46|221.72|219.32|0
1651680170000|2022-05-04 16:02:50|221.86|219.46|221.86|219.46|222.15|219.75|221.86|219.46|0
1651680180000|2022-05-04 16:03:00|222|219.6|222|219.6|222.15|219.75|222|219.6|0
1651680190000|2022-05-04 16:03:10|222.15|219.75|222.29|219.89|222.36|219.96|222.15|219.75|0
1651680200000|2022-05-04 16:03:20|222.43|220.03|222|219.6|222.43|220.03|222|219.6|0
1651680210000|2022-05-04 16:03:30|221.72|219.32|221.44|219.04|221.72|219.32|221.44|219.04|0
1651680220000|2022-05-04 16:03:40|221.58|219.18|221.86|219.46|221.86|219.46|221.58|219.18|0
1651680230000|2022-05-04 16:03:50|221.58|219.18|221.16|218.76|221.58|219.18|221.16|218.76|0
1651680240000|2022-05-04 16:04:00|221.01|218.61|221.3|218.9|221.3|218.9|221.01|218.61|0
1651680250000|2022-05-04 16:04:10|221.44|219.04|221.72|219.32|221.72|219.32|221.44|219.04|0
1651680260000|2022-05-04 16:04:20|221.86|219.46|221.98|219.58|222.12|219.72|221.86|219.46|0
1651680270000|2022-05-04 16:04:30|222.12|219.72|222.55|220.15|222.55|220.15|222.12|219.72|0
1651680280000|2022-05-04 16:04:40|222.41|220.01|222.55|220.15|222.55|220.15|222.26|219.86|0
1651680290000|2022-05-04 16:04:50|222.41|220.01|222.55|220.15|222.55|220.15|222.34|219.94|0
1651680300000|2022-05-04 16:05:00|222.69|220.29|222.62|220.22|222.69|220.29|222.62|220.22|0
1651680310000|2022-05-04 16:05:10|222.55|220.15|222.55|220.15|222.55|220.15|222.41|220.01|0
1651680320000|2022-05-04 16:05:20|222.41|220.01|221.98|219.58|222.41|220.01|221.98|219.58|0
1651680330000|2022-05-04 16:05:30|221.84|219.44|221.84|219.44|221.98|219.58|221.84|219.44|0
1651680340000|2022-05-04 16:05:40|221.98|219.58|221.98|219.58|222.26|219.86|221.98|219.58|0
1651680350000|2022-05-04 16:05:50|222.12|219.72|221.84|219.44|222.12|219.72|221.84|219.44|0
1651680360000|2022-05-04 16:06:00|222.12|219.72|222.26|219.86|222.26|219.86|221.98|219.58|0
1651680370000|2022-05-04 16:06:10|222.12|219.72|221.84|219.44|222.12|219.72|221.84|219.44|0
1651680380000|2022-05-04 16:06:20|222.12|219.72|221.84|219.44|222.12|219.72|221.84|219.44|0
1651680390000|2022-05-04 16:06:30|221.91|219.51|221.98|219.58|222.12|219.72|221.91|219.51|0
1651680400000|2022-05-04 16:06:40|222.26|219.86|221.98|219.58|222.26|219.86|221.98|219.58|0
1651680410000|2022-05-04 16:06:50|221.84|219.44|221.56|219.16|221.84|219.44|221.42|219.02|0
1651680420000|2022-05-04 16:07:00|221.7|219.3|222.12|219.72|222.26|219.86|221.7|219.3|0
1651680430000|2022-05-04 16:07:10|222.4|220|222.26|219.86|222.4|220|222.26|219.86|0
1651680440000|2022-05-04 16:07:20|222.12|219.72|221.42|219.02|222.12|219.72|221.42|219.02|0
1651680450000|2022-05-04 16:07:30|221.27|218.87|221.27|218.87|221.56|219.16|221.27|218.87|0
1651680460000|2022-05-04 16:07:40|221.13|218.73|221.27|218.87|221.42|219.02|221.13|218.73|0
1651680470000|2022-05-04 16:07:50|221.42|219.02|221.13|218.73|221.42|219.02|221.13|218.73|0
1651680480000|2022-05-04 16:08:00|220.85|218.45|221.13|218.73|221.27|218.87|220.85|218.45|0
1651680490000|2022-05-04 16:08:10|220.92|218.52|221.13|218.73|221.41|219.01|220.92|218.52|0
1651680500000|2022-05-04 16:08:20|221.27|218.87|221.56|219.16|221.7|219.3|221.27|218.87|0
1651680510000|2022-05-04 16:08:30|221.41|219.01|220.99|218.59|221.41|219.01|220.99|218.59|0
1651680520000|2022-05-04 16:08:40|220.71|218.31|220.43|218.03|220.71|218.31|220.43|218.03|0
1651680530000|2022-05-04 16:08:50|220.15|217.75|220.43|218.03|220.43|218.03|220.15|217.75|0
1651680540000|2022-05-04 16:09:00|220.57|218.17|219.87|217.47|220.57|218.17|219.87|217.47|0
1651680550000|2022-05-04 16:09:10|220.15|217.75|219.87|217.47|220.15|217.75|219.87|217.47|0
1651680560000|2022-05-04 16:09:20|220.01|217.61|219.87|217.47|220.29|217.89|219.87|217.47|0
1651680570000|2022-05-04 16:09:30|220.01|217.61|219.73|217.33|220.01|217.61|219.73|217.33|0
1651680580000|2022-05-04 16:09:40|219.59|217.19|219.73|217.33|219.87|217.47|219.59|217.19|0
1651680590000|2022-05-04 16:09:50|220.01|217.61|220.01|217.61|220.15|217.75|220.01|217.61|0
1651680600000|2022-05-04 16:10:00|220.08|217.68|220.99|218.59|220.99|218.59|220.08|217.68|0
1651680610000|2022-05-04 16:10:10|220.85|218.45|221.55|219.15|221.55|219.15|220.85|218.45|0
1651680620000|2022-05-04 16:10:20|221.7|219.3|221.7|219.3|221.84|219.44|221.7|219.3|0
1651680630000|2022-05-04 16:10:30|221.84|219.44|222.12|219.72|222.26|219.86|221.84|219.44|0
1651680640000|2022-05-04 16:10:40|221.98|219.58|221.69|219.29|221.98|219.58|221.69|219.29|0
1651680650000|2022-05-04 16:10:50|221.55|219.15|221.55|219.15|221.84|219.44|221.55|219.15|0
1651680660000|2022-05-04 16:11:00|221.41|219.01|221.69|219.29|221.69|219.29|221.27|218.87|0
1651680670000|2022-05-04 16:11:10|221.98|219.58|221.77|219.37|221.98|219.58|221.77|219.37|0
1651680680000|2022-05-04 16:11:20|221.55|219.15|221.41|219.01|221.55|219.15|221.41|219.01|0
1651680690000|2022-05-04 16:11:30|221.69|219.29|221.84|219.44|221.84|219.44|221.55|219.15|0
1651680700000|2022-05-04 16:11:40|221.98|219.58|222.12|219.72|222.12|219.72|221.98|219.58|0
1651680710000|2022-05-04 16:11:50|221.84|219.44|221.41|219.01|221.84|219.44|221.41|219.01|0
1651680720000|2022-05-04 16:12:00|221.27|218.87|221.27|218.87|221.55|219.15|221.27|218.87|0
1651680730000|2022-05-04 16:12:10|221.55|219.15|221.69|219.29|221.69|219.29|221.55|219.15|0
1651680740000|2022-05-04 16:12:20|221.41|219.01|221.69|219.29|221.69|219.29|221.41|219.01|0
1651680750000|2022-05-04 16:12:30|221.48|219.08|221.83|219.43|221.83|219.43|221.48|219.08|0
1651680760000|2022-05-04 16:12:40|221.55|219.15|221.27|218.87|221.55|219.15|221.27|218.87|0
1651680770000|2022-05-04 16:12:50|221.55|219.15|221.41|219.01|221.83|219.43|221.41|219.01|0
1651680780000|2022-05-04 16:13:00|221.55|219.15|221.13|218.73|221.55|219.15|221.13|218.73|0
1651680790000|2022-05-04 16:13:10|220.99|218.59|220.99|218.59|220.99|218.59|220.85|218.45|0
1651680800000|2022-05-04 16:13:20|221.06|218.66|220.71|218.31|221.13|218.73|220.71|218.31|0
1651680810000|2022-05-04 16:13:30|220.43|218.03|220.57|218.17|220.57|218.17|220.28|217.88|0
1651680820000|2022-05-04 16:13:40|220.85|218.45|220.57|218.17|220.99|218.59|220.57|218.17|0
1651680830000|2022-05-04 16:13:50|220.28|217.88|220.14|217.74|220.28|217.88|220.14|217.74|0
1651680840000|2022-05-04 16:14:00|220.28|217.88|220.85|218.45|220.85|218.45|220.28|217.88|0
1651680850000|2022-05-04 16:14:10|220.99|218.59|221.27|218.87|221.27|218.87|220.85|218.45|0
1651680860000|2022-05-04 16:14:20|221.41|219.01|221.27|218.87|221.41|219.01|220.99|218.59|0
1651680870000|2022-05-04 16:14:30|221.34|218.94|221.13|218.73|221.41|219.01|221.13|218.73|0
1651680880000|2022-05-04 16:14:40|221.27|218.87|221.06|218.66|221.27|218.87|221.06|218.66|0
1651680890000|2022-05-04 16:14:50|221.13|218.73|220.71|218.31|221.13|218.73|220.71|218.31|0
1651680900000|2022-05-04 16:15:00|220.5|218.1|219.72|217.32|220.5|218.1|219.72|217.32|0
1651680910000|2022-05-04 16:15:10|219.86|217.46|219.86|217.46|220.14|217.74|219.58|217.18|0
1651680920000|2022-05-04 16:15:20|219.72|217.32|219.58|217.18|219.72|217.32|219.44|217.04|0
1651680930000|2022-05-04 16:15:30|218.74|216.34|219.58|217.18|219.58|217.18|218.74|216.34|0
1651680940000|2022-05-04 16:15:40|220.28|217.88|220.5|218.1|220.5|218.1|220.14|217.74|0
1651680950000|2022-05-04 16:15:50|220.56|218.16|220.56|218.16|220.99|218.59|220.56|218.16|0
1651680960000|2022-05-04 16:16:00|220.42|218.02|220.28|217.88|220.42|218.02|220.28|217.88|0
1651680970000|2022-05-04 16:16:10|220.7|218.3|221.13|218.73|221.13|218.73|220.7|218.3|0
1651680980000|2022-05-04 16:16:20|220.84|218.44|220.84|218.44|220.84|218.44|220.84|218.44|0
1651680990000|2022-05-04 16:16:30|220.99|218.59|220.84|218.44|221.13|218.73|220.7|218.3|0
1651681000000|2022-05-04 16:16:40|220.7|218.3|220.99|218.59|220.99|218.59|220.7|218.3|0
1651681010000|2022-05-04 16:16:50|221.13|218.73|221.41|219.01|221.41|219.01|221.13|218.73|0
1651681020000|2022-05-04 16:17:00|221.27|218.87|221.13|218.73|221.27|218.87|221.13|218.73|0
1651681030000|2022-05-04 16:17:10|220.98|218.58|221.41|219.01|221.41|219.01|220.98|218.58|0
1651681040000|2022-05-04 16:17:20|221.55|219.15|221.69|219.29|221.83|219.43|221.55|219.15|0
1651681050000|2022-05-04 16:17:30|221.83|219.43|221.83|219.43|221.83|219.43|221.69|219.29|0
1651681060000|2022-05-04 16:17:40|221.97|219.57|221.69|219.29|221.97|219.57|221.69|219.29|0
1651681070000|2022-05-04 16:17:50|221.27|218.87|220.98|218.58|221.27|218.87|220.98|218.58|0
1651681080000|2022-05-04 16:18:00|220.84|218.44|221.27|218.87|221.27|218.87|220.84|218.44|0
1651681090000|2022-05-04 16:18:10|220.98|218.58|220.98|218.58|220.98|218.58|220.7|218.3|0
1651681100000|2022-05-04 16:18:20|220.84|218.44|220.42|218.02|220.84|218.44|220.42|218.02|0
1651681110000|2022-05-04 16:18:30|220.28|217.88|220.42|218.02|220.42|218.02|220.14|217.74|0
1651681120000|2022-05-04 16:18:40|220.28|217.88|220.84|218.44|220.84|218.44|220.28|217.88|0
1651681130000|2022-05-04 16:18:50|220.42|218.02|220.14|217.74|220.42|218.02|220.14|217.74|0
1651681140000|2022-05-04 16:19:00|220.28|217.88|219.16|216.76|220.28|217.88|219.16|216.76|0
1651681150000|2022-05-04 16:19:10|219.02|216.62|218.88|216.48|219.02|216.62|218.88|216.48|0
1651681160000|2022-05-04 16:19:20|218.74|216.34|217.76|215.36|218.88|216.48|217.76|215.36|0
1651681170000|2022-05-04 16:19:30|217.34|214.94|217.2|214.8|217.34|214.94|217.06|214.66|0
1651681180000|2022-05-04 16:19:40|217.48|215.08|217.62|215.22|217.76|215.36|217.48|215.08|0
1651681190000|2022-05-04 16:19:50|217.48|215.08|217.62|215.22|217.62|215.22|217.34|214.94|0
1651681200000|2022-05-04 16:20:00|217.2|214.8|216.58|214.18|217.2|214.8|216.58|214.18|0
1651681210000|2022-05-04 16:20:10|216.23|213.83|216.37|213.97|216.44|214.04|216.23|213.83|0
1651681220000|2022-05-04 16:20:20|216.78|214.38|216.51|214.11|216.78|214.38|216.51|214.11|0
1651681230000|2022-05-04 16:20:30|216.64|214.24|216.51|214.11|216.64|214.24|216.37|213.97|0
1651681240000|2022-05-04 16:20:40|216.23|213.83|216.09|213.69|216.23|213.83|215.95|213.55|0
1651681250000|2022-05-04 16:20:50|216.02|213.62|215.67|213.27|216.02|213.62|215.67|213.27|0
1651681260000|2022-05-04 16:21:00|215.81|213.41|215.4|213|215.81|213.41|215.26|212.86|0
1651681270000|2022-05-04 16:21:10|215.53|213.13|215.53|213.13|215.53|213.13|215.26|212.86|0
1651681280000|2022-05-04 16:21:20|215.67|213.27|215.67|213.27|215.67|213.27|215.53|213.13|0
1651681290000|2022-05-04 16:21:30|215.81|213.41|215.95|213.55|215.95|213.55|215.67|213.27|0
1651681300000|2022-05-04 16:21:40|215.67|213.27|215.67|213.27|215.67|213.27|215.53|213.13|0
1651681310000|2022-05-04 16:21:50|215.53|213.13|215.12|212.72|215.53|213.13|215.12|212.72|0
1651681320000|2022-05-04 16:22:00|215.05|212.65|214.43|212.03|215.05|212.65|214.43|212.03|0
1651681330000|2022-05-04 16:22:10|214.29|211.89|213.74|211.34|214.29|211.89|213.74|211.34|0
1651681340000|2022-05-04 16:22:20|213.6|211.2|213.6|211.2|213.6|211.2|213.46|211.06|0
1651681350000|2022-05-04 16:22:30|213.74|211.34|213.6|211.2|213.74|211.34|213.6|211.2|0
1651681360000|2022-05-04 16:22:40|213.46|211.06|213.6|211.2|213.6|211.2|213.46|211.06|0
1651681370000|2022-05-04 16:22:50|212.77|210.37|213.05|210.65|213.05|210.65|212.77|210.37|0
1651681380000|2022-05-04 16:23:00|212.91|210.51|212.22|209.82|212.91|210.51|212.22|209.82|0
1651681390000|2022-05-04 16:23:10|212.36|209.96|212.77|210.37|212.77|210.37|212.22|209.82|0
1651681400000|2022-05-04 16:23:20|213.05|210.65|213.6|211.2|213.6|211.2|213.05|210.65|0
1651681410000|2022-05-04 16:23:30|213.46|211.06|213.19|210.79|213.46|211.06|213.19|210.79|0
1651681420000|2022-05-04 16:23:40|213.32|210.92|213.46|211.06|213.6|211.2|213.32|210.92|0
1651681430000|2022-05-04 16:23:50|213.6|211.2|213.32|210.92|213.6|211.2|213.32|210.92|0
1651681440000|2022-05-04 16:24:00|213.18|210.78|213.39|210.99|213.39|210.99|213.18|210.78|0
1651681450000|2022-05-04 16:24:10|213.18|210.78|213.46|211.06|213.46|211.06|213.18|210.78|0
1651681460000|2022-05-04 16:24:20|213.32|210.92|213.32|210.92|213.46|211.06|213.32|210.92|0
1651681470000|2022-05-04 16:24:30|213.46|211.06|213.6|211.2|213.6|211.2|213.39|210.99|0
1651681480000|2022-05-04 16:24:40|213.87|211.47|213.73|211.33|213.87|211.47|213.6|211.2|0
1651681490000|2022-05-04 16:24:50|213.81|211.41|213.73|211.33|213.87|211.47|213.73|211.33|0
1651681500000|2022-05-04 16:25:00|213.6|211.2|213.05|210.65|213.6|211.2|213.05|210.65|0
1651681510000|2022-05-04 16:25:10|213.26|210.86|213.18|210.78|213.26|210.86|212.91|210.51|0
1651681520000|2022-05-04 16:25:20|213.32|210.92|213.05|210.65|213.32|210.92|213.05|210.65|0
1651681530000|2022-05-04 16:25:30|213.32|210.92|213.73|211.33|213.73|211.33|213.32|210.92|0
1651681540000|2022-05-04 16:25:40|213.6|211.2|215.52|213.12|215.66|213.26|213.6|211.2|0
1651681550000|2022-05-04 16:25:50|215.38|212.98|213.78|211.38|215.38|212.98|213.78|211.38|0
1651681560000|2022-05-04 16:26:00|213.92|211.52|213.37|210.97|213.92|211.52|213.37|210.97|0
1651681570000|2022-05-04 16:26:10|213.5|211.1|213.37|210.97|213.64|211.24|213.37|210.97|0
1651681580000|2022-05-04 16:26:20|213.3|210.9|212.68|210.28|213.3|210.9|212.68|210.28|0
1651681590000|2022-05-04 16:26:30|212.4|210|212.82|210.42|212.82|210.42|212.4|210|0
1651681600000|2022-05-04 16:26:40|212.54|210.14|212.68|210.28|212.68|210.28|212.4|210|0
1651681610000|2022-05-04 16:26:50|212.54|210.14|212.4|210|212.54|210.14|212.4|210|0
1651681620000|2022-05-04 16:27:00|212.54|210.14|212.54|210.14|212.54|210.14|212.13|209.73|0
1651681630000|2022-05-04 16:27:10|212.27|209.87|211.72|209.32|212.27|209.87|211.72|209.32|0
1651681640000|2022-05-04 16:27:20|211.99|209.59|212.54|210.14|212.54|210.14|211.99|209.59|0
1651681650000|2022-05-04 16:27:30|212.68|210.28|212.82|210.42|212.82|210.42|212.68|210.28|0
1651681660000|2022-05-04 16:27:40|212.68|210.28|212.27|209.87|212.68|210.28|212.27|209.87|0
1651681670000|2022-05-04 16:27:50|211.99|209.59|212.13|209.73|212.13|209.73|211.99|209.59|0
1651681680000|2022-05-04 16:28:00|212.27|209.87|211.86|209.46|212.27|209.87|211.79|209.39|0
1651681690000|2022-05-04 16:28:10|211.44|209.04|211.17|208.77|211.44|209.04|211.17|208.77|0
1651681700000|2022-05-04 16:28:20|211.03|208.63|211.31|208.91|211.31|208.91|211.03|208.63|0
1651681710000|2022-05-04 16:28:30|211.44|209.04|211.58|209.18|211.72|209.32|211.44|209.04|0
1651681720000|2022-05-04 16:28:40|211.44|209.04|211.44|209.04|211.58|209.18|211.44|209.04|0
1651681730000|2022-05-04 16:28:50|211.31|208.91|211.72|209.32|211.72|209.32|211.31|208.91|0
1651681740000|2022-05-04 16:29:00|211.58|209.18|211.85|209.45|211.85|209.45|211.58|209.18|0
1651681750000|2022-05-04 16:29:10|211.99|209.59|211.99|209.59|211.99|209.59|211.85|209.45|0
1651681760000|2022-05-04 16:29:20|211.85|209.45|211.44|209.04|211.85|209.45|211.44|209.04|0
1651681770000|2022-05-04 16:29:30|211.85|209.45|211.85|209.45|212.27|209.87|211.85|209.45|0
1651681780000|2022-05-04 16:29:40|211.58|209.18|211.44|209.04|211.58|209.18|211.44|209.04|0
1651681790000|2022-05-04 16:29:50|211.58|209.18|211.44|209.04|211.72|209.32|211.44|209.04|0
1651681800000|2022-05-04 16:30:00|211.51|209.11|211.44|209.04|211.51|209.11|211.03|208.63|0
1651681810000|2022-05-04 16:30:10|211.31|208.91|211.31|208.91|211.44|209.04|211.17|208.77|0
1651681820000|2022-05-04 16:30:20|211.44|209.04|211.17|208.77|211.44|209.04|211.17|208.77|0
1651681830000|2022-05-04 16:30:30|211.31|208.91|211.31|208.91|211.31|208.91|211.1|208.7|0
1651681840000|2022-05-04 16:30:40|211.17|208.77|211.17|208.77|211.17|208.77|211.03|208.63|0
1651681850000|2022-05-04 16:30:50|211.31|208.91|211.44|209.04|211.58|209.18|211.17|208.77|0
1651681860000|2022-05-04 16:31:00|211.31|208.91|211.44|209.04|211.44|209.04|211.17|208.77|0
1651681870000|2022-05-04 16:31:10|211.31|208.91|211.85|209.45|211.85|209.45|211.31|208.91|0
1651681880000|2022-05-04 16:31:20|211.99|209.59|211.92|209.52|211.99|209.59|211.72|209.32|0
1651681890000|2022-05-04 16:31:30|211.58|209.18|212.13|209.73|212.13|209.73|211.58|209.18|0
1651681900000|2022-05-04 16:31:40|211.99|209.59|211.85|209.45|212.26|209.86|211.85|209.45|0
1651681910000|2022-05-04 16:31:50|211.99|209.59|211.99|209.59|211.99|209.59|211.99|209.59|0
1651681920000|2022-05-04 16:32:00|212.13|209.73|212.26|209.86|212.26|209.86|212.13|209.73|0
1651681930000|2022-05-04 16:32:10|212.13|209.73|211.85|209.45|212.13|209.73|211.85|209.45|0
1651681940000|2022-05-04 16:32:20|211.71|209.31|211.99|209.59|211.99|209.59|211.71|209.31|0
1651681950000|2022-05-04 16:32:30|211.65|209.25|211.44|209.04|211.71|209.31|211.44|209.04|0
1651681960000|2022-05-04 16:32:40|211.3|208.9|211.44|209.04|211.44|209.04|211.3|208.9|0
1651681970000|2022-05-04 16:32:50|211.51|209.11|211.58|209.18|211.58|209.18|211.3|208.9|0
1651681980000|2022-05-04 16:33:00|211.17|208.77|211.17|208.77|211.44|209.04|211.17|208.77|0
1651681990000|2022-05-04 16:33:10|211.3|208.9|211.03|208.63|211.3|208.9|211.03|208.63|0
1651682000000|2022-05-04 16:33:20|210.89|208.49|210.89|208.49|211.1|208.7|210.89|208.49|0
1651682010000|2022-05-04 16:33:30|210.62|208.22|211.17|208.77|211.17|208.77|210.62|208.22|0
1651682020000|2022-05-04 16:33:40|211.3|208.9|211.44|209.04|211.44|209.04|211.3|208.9|0
1651682030000|2022-05-04 16:33:50|211.3|208.9|211.44|209.04|211.44|209.04|211.24|208.84|0
1651682040000|2022-05-04 16:34:00|211.58|209.18|211.85|209.45|211.85|209.45|211.58|209.18|0
1651682050000|2022-05-04 16:34:10|211.58|209.18|211.71|209.31|211.71|209.31|211.58|209.18|0
1651682060000|2022-05-04 16:34:20|211.58|209.18|211.3|208.9|211.58|209.18|211.17|208.77|0
1651682070000|2022-05-04 16:34:30|211.58|209.18|211.44|209.04|211.58|209.18|211.44|209.04|0
1651682080000|2022-05-04 16:34:40|211.3|208.9|211.3|208.9|211.3|208.9|211.3|208.9|0
1651682090000|2022-05-04 16:34:50|211.17|208.77|211.44|209.04|211.44|209.04|211.17|208.77|0
1651682100000|2022-05-04 16:35:00|211.58|209.18|211.3|208.9|211.58|209.18|211.17|208.77|0
1651682110000|2022-05-04 16:35:10|211.17|208.77|211.58|209.18|211.58|209.18|211.17|208.77|0
1651682120000|2022-05-04 16:35:20|211.44|209.04|211.44|209.04|211.58|209.18|211.44|209.04|0
1651682130000|2022-05-04 16:35:30|211.51|209.11|211.17|208.77|211.51|209.11|211.17|208.77|0
1651682140000|2022-05-04 16:35:40|211.3|208.9|211.03|208.63|211.3|208.9|211.03|208.63|0
1651682150000|2022-05-04 16:35:50|210.89|208.49|210.62|208.22|210.89|208.49|210.62|208.22|0
1651682160000|2022-05-04 16:36:00|210.96|208.56|210.89|208.49|210.96|208.56|210.89|208.49|0
1651682170000|2022-05-04 16:36:10|211.03|208.63|211.3|208.9|211.3|208.9|210.89|208.49|0
1651682180000|2022-05-04 16:36:20|211.44|209.04|211.37|208.97|211.44|209.04|211.3|208.9|0
1651682190000|2022-05-04 16:36:30|211.03|208.63|211.03|208.63|211.03|208.63|210.96|208.56|0
1651682200000|2022-05-04 16:36:40|211.1|208.7|211.16|208.76|211.16|208.76|211.03|208.63|0
1651682210000|2022-05-04 16:36:50|211.03|208.63|211.03|208.63|211.03|208.63|210.89|208.49|0
1651682220000|2022-05-04 16:37:00|211.16|208.76|210.75|208.35|211.16|208.76|210.62|208.22|0
1651682230000|2022-05-04 16:37:10|210.89|208.49|210.21|207.81|210.89|208.49|210.21|207.81|0
1651682240000|2022-05-04 16:37:20|209.8|207.4|210.62|208.22|210.62|208.22|209.8|207.4|0
1651682250000|2022-05-04 16:37:30|210.89|208.49|210.21|207.81|210.89|208.49|210.21|207.81|0
1651682260000|2022-05-04 16:37:40|210.35|207.95|210.62|208.22|210.75|208.35|210.35|207.95|0
1651682270000|2022-05-04 16:37:50|210.75|208.35|211.16|208.76|211.16|208.76|210.75|208.35|0
1651682280000|2022-05-04 16:38:00|210.89|208.49|211.3|208.9|211.3|208.9|210.89|208.49|0
1651682290000|2022-05-04 16:38:10|211.16|208.76|211.23|208.83|211.23|208.83|211.03|208.63|0
1651682300000|2022-05-04 16:38:20|211.16|208.76|211.3|208.9|211.3|208.9|211.16|208.76|0
1651682310000|2022-05-04 16:38:30|211.03|208.63|210.62|208.22|211.03|208.63|210.48|208.08|0
1651682320000|2022-05-04 16:38:40|210.48|208.08|210.21|207.81|210.48|208.08|210.21|207.81|0
1651682330000|2022-05-04 16:38:50|210.28|207.88|210.07|207.67|210.28|207.88|210.07|207.67|0
1651682340000|2022-05-04 16:39:00|209.94|207.54|208.98|206.58|209.94|207.54|208.98|206.58|0
1651682350000|2022-05-04 16:39:10|209.12|206.72|208.58|206.18|209.12|206.72|208.58|206.18|0
1651682360000|2022-05-04 16:39:20|208.85|206.45|209.12|206.72|209.12|206.72|208.85|206.45|0
1651682370000|2022-05-04 16:39:30|208.98|206.58|208.71|206.31|209.12|206.72|208.71|206.31|0
1651682380000|2022-05-04 16:39:40|208.58|206.18|208.31|205.91|208.58|206.18|208.31|205.91|0
1651682390000|2022-05-04 16:39:50|208.44|206.04|208.24|205.84|208.44|206.04|208.24|205.84|0
1651682400000|2022-05-04 16:40:00|208.44|206.04|208.04|205.64|208.44|206.04|208.04|205.64|0
1651682410000|2022-05-04 16:40:10|208.31|205.91|208.85|206.45|208.85|206.45|208.31|205.91|0
1651682420000|2022-05-04 16:40:20|208.71|206.31|208.85|206.45|208.85|206.45|208.58|206.18|0
1651682430000|2022-05-04 16:40:30|208.98|206.58|209.12|206.72|209.12|206.72|208.98|206.58|0
1651682440000|2022-05-04 16:40:40|208.85|206.45|208.98|206.58|209.25|206.85|208.85|206.45|0
1651682450000|2022-05-04 16:40:50|208.85|206.45|208.44|206.04|208.85|206.45|208.44|206.04|0
1651682460000|2022-05-04 16:41:00|208.3|205.9|208.85|206.45|208.85|206.45|208.3|205.9|0
1651682470000|2022-05-04 16:41:10|208.71|206.31|209.05|206.65|209.05|206.65|208.71|206.31|0
1651682480000|2022-05-04 16:41:20|209.25|206.85|209.25|206.85|209.25|206.85|209.12|206.72|0
1651682490000|2022-05-04 16:41:30|208.85|206.45|208.98|206.58|209.12|206.72|208.85|206.45|0
1651682500000|2022-05-04 16:41:40|209.25|206.85|208.98|206.58|209.25|206.85|208.98|206.58|0
1651682510000|2022-05-04 16:41:50|209.12|206.72|209.25|206.85|209.25|206.85|209.12|206.72|0
1651682520000|2022-05-04 16:42:00|209.39|206.99|209.8|207.4|209.8|207.4|209.39|206.99|0
1651682530000|2022-05-04 16:42:10|210.07|207.67|210.21|207.81|210.21|207.81|209.93|207.53|0
1651682540000|2022-05-04 16:42:20|210.34|207.94|210.2|207.8|210.34|207.94|210.2|207.8|0
1651682550000|2022-05-04 16:42:30|210.34|207.94|210.75|208.35|210.75|208.35|210.34|207.94|0
1651682560000|2022-05-04 16:42:40|210.61|208.21|210.07|207.67|210.61|208.21|210.07|207.67|0
1651682570000|2022-05-04 16:42:50|209.93|207.53|210.34|207.94|210.34|207.94|209.93|207.53|0
1651682580000|2022-05-04 16:43:00|210.2|207.8|210.28|207.88|210.28|207.88|210.07|207.67|0
1651682590000|2022-05-04 16:43:10|210.34|207.94|210.2|207.8|210.34|207.94|210.07|207.67|0
1651682600000|2022-05-04 16:43:20|210.34|207.94|210|207.6|210.34|207.94|210|207.6|0
1651682610000|2022-05-04 16:43:30|209.93|207.53|210|207.6|210.2|207.8|209.87|207.47|0
1651682620000|2022-05-04 16:43:40|210.48|208.08|210.48|208.08|210.48|208.08|210.2|207.8|0
1651682630000|2022-05-04 16:43:50|210.2|207.8|210.41|208.01|210.41|208.01|210.2|207.8|0
1651682640000|2022-05-04 16:44:00|210.2|207.8|210.07|207.67|210.34|207.94|210.07|207.67|0
1651682650000|2022-05-04 16:44:10|210.2|207.8|210.07|207.67|210.34|207.94|210.07|207.67|0
1651682660000|2022-05-04 16:44:20|209.93|207.53|210.07|207.67|210.34|207.94|209.93|207.53|0
1651682670000|2022-05-04 16:44:30|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1651682680000|2022-05-04 16:44:40|209.66|207.26|210.07|207.67|210.07|207.67|209.66|207.26|0
1651682690000|2022-05-04 16:44:50|210.2|207.8|209.66|207.26|210.2|207.8|209.66|207.26|0
1651682700000|2022-05-04 16:45:00|209.39|206.99|209.66|207.26|209.66|207.26|209.39|206.99|0
1651682710000|2022-05-04 16:45:10|209.73|207.33|210.61|208.21|210.61|208.21|209.73|207.33|0
1651682720000|2022-05-04 16:45:20|210.75|208.35|210.88|208.48|210.88|208.48|210.75|208.35|0
1651682730000|2022-05-04 16:45:30|211.16|208.76|211.02|208.62|211.29|208.89|211.02|208.62|0
1651682740000|2022-05-04 16:45:40|210.75|208.35|211.02|208.62|211.02|208.62|210.61|208.21|0
1651682750000|2022-05-04 16:45:50|211.16|208.76|211.29|208.89|211.29|208.89|211.16|208.76|0
1651682760000|2022-05-04 16:46:00|211.43|209.03|211.23|208.83|211.43|209.03|211.16|208.76|0
1651682770000|2022-05-04 16:46:10|211.29|208.89|211.43|209.03|211.57|209.17|211.29|208.89|0
1651682780000|2022-05-04 16:46:20|211.57|209.17|211.98|209.58|211.98|209.58|211.57|209.17|0
1651682790000|2022-05-04 16:46:30|212.11|209.71|211.84|209.44|212.11|209.71|211.84|209.44|0
1651682800000|2022-05-04 16:46:40|211.98|209.58|212.11|209.71|212.11|209.71|211.84|209.44|0
1651682810000|2022-05-04 16:46:50|211.98|209.58|212.25|209.85|212.25|209.85|211.84|209.44|0
1651682820000|2022-05-04 16:47:00|212.11|209.71|212.11|209.71|212.11|209.71|211.7|209.3|0
1651682830000|2022-05-04 16:47:10|211.98|209.58|211.98|209.58|211.98|209.58|211.84|209.44|0
1651682840000|2022-05-04 16:47:20|211.84|209.44|211.98|209.58|212.11|209.71|211.84|209.44|0
1651682850000|2022-05-04 16:47:30|211.84|209.44|211.57|209.17|211.84|209.44|211.57|209.17|0
1651682860000|2022-05-04 16:47:40|211.43|209.03|211.84|209.44|211.84|209.44|211.43|209.03|0
1651682870000|2022-05-04 16:47:50|211.98|209.58|211.84|209.44|211.98|209.58|211.57|209.17|0
1651682880000|2022-05-04 16:48:00|211.98|209.58|212.11|209.71|212.11|209.71|211.84|209.44|0
1651682890000|2022-05-04 16:48:10|211.98|209.58|211.7|209.3|211.98|209.58|211.7|209.3|0
1651682900000|2022-05-04 16:48:20|211.77|209.37|211.43|209.03|211.77|209.37|211.43|209.03|0
1651682910000|2022-05-04 16:48:30|211.29|208.89|211.15|208.75|211.29|208.89|210.88|208.48|0
1651682920000|2022-05-04 16:48:40|211.02|208.62|210.47|208.07|211.02|208.62|210.47|208.07|0
1651682930000|2022-05-04 16:48:50|210.61|208.21|210.74|208.34|210.74|208.34|210.47|208.07|0
1651682940000|2022-05-04 16:49:00|210.47|208.07|210.27|207.87|210.47|208.07|210.27|207.87|0
1651682950000|2022-05-04 16:49:10|210.2|207.8|210.74|208.34|210.74|208.34|210.2|207.8|0
1651682960000|2022-05-04 16:49:20|210.47|208.07|210.74|208.34|210.74|208.34|210.47|208.07|0
1651682970000|2022-05-04 16:49:30|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1651682980000|2022-05-04 16:49:40|210.88|208.48|210.68|208.28|211.15|208.75|210.68|208.28|0
1651682990000|2022-05-04 16:49:50|210.61|208.21|210.74|208.34|210.88|208.48|210.61|208.21|0
1651683000000|2022-05-04 16:50:00|210.88|208.48|211.43|209.03|211.43|209.03|210.88|208.48|0
1651683010000|2022-05-04 16:50:10|211.5|209.1|211.29|208.89|211.56|209.16|211.29|208.89|0
1651683020000|2022-05-04 16:50:20|211.15|208.75|211.15|208.75|211.15|208.75|210.88|208.48|0
1651683030000|2022-05-04 16:50:30|211.02|208.62|211.29|208.89|211.29|208.89|211.02|208.62|0
1651683040000|2022-05-04 16:50:40|211.15|208.75|211.29|208.89|211.29|208.89|211.02|208.62|0
1651683050000|2022-05-04 16:50:50|211.36|208.96|211.7|209.3|211.7|209.3|211.36|208.96|0
1651683060000|2022-05-04 16:51:00|211.56|209.16|212.11|209.71|212.11|209.71|211.56|209.16|0
1651683070000|2022-05-04 16:51:10|212.25|209.85|211.56|209.16|212.25|209.85|211.56|209.16|0
1651683080000|2022-05-04 16:51:20|211.43|209.03|210.74|208.34|211.43|209.03|210.74|208.34|0
1651683090000|2022-05-04 16:51:30|210.95|208.55|210.54|208.14|210.95|208.55|210.54|208.14|0
1651683100000|2022-05-04 16:51:40|210.74|208.34|210.33|207.93|210.74|208.34|210.33|207.93|0
1651683110000|2022-05-04 16:51:50|210.47|208.07|210.06|207.66|210.47|208.07|210.06|207.66|0
1651683120000|2022-05-04 16:52:00|210.13|207.73|210.06|207.66|210.13|207.73|210.06|207.66|0
1651683130000|2022-05-04 16:52:10|210.2|207.8|210.06|207.66|210.27|207.87|209.92|207.52|0
1651683140000|2022-05-04 16:52:20|209.92|207.52|209.52|207.12|209.92|207.52|209.52|207.12|0
1651683150000|2022-05-04 16:52:30|209.32|206.92|209.52|207.12|209.52|207.12|209.32|206.92|0
1651683160000|2022-05-04 16:52:40|209.65|207.25|209.38|206.98|209.65|207.25|209.38|206.98|0
1651683170000|2022-05-04 16:52:50|209.11|206.71|208.57|206.17|209.11|206.71|208.57|206.17|0
1651683180000|2022-05-04 16:53:00|208.7|206.3|209.38|206.98|209.52|207.12|208.7|206.3|0
1651683190000|2022-05-04 16:53:10|208.97|206.57|209.38|206.98|209.38|206.98|208.97|206.57|0
1651683200000|2022-05-04 16:53:20|209.45|207.05|209.52|207.12|209.52|207.12|209.31|206.91|0
1651683210000|2022-05-04 16:53:30|209.38|206.98|209.52|207.12|209.52|207.12|209.24|206.84|0
1651683220000|2022-05-04 16:53:40|209.31|206.91|209.11|206.71|209.31|206.91|208.97|206.57|0
1651683230000|2022-05-04 16:53:50|208.97|206.57|209.24|206.84|209.24|206.84|208.97|206.57|0
1651683240000|2022-05-04 16:54:00|209.18|206.78|208.97|206.57|209.18|206.78|208.97|206.57|0
1651683250000|2022-05-04 16:54:10|209.11|206.71|208.43|206.03|209.11|206.71|208.43|206.03|0
1651683260000|2022-05-04 16:54:20|208.29|205.89|207.89|205.49|208.29|205.89|207.89|205.49|0
1651683270000|2022-05-04 16:54:30|208.02|205.62|208.16|205.76|208.16|205.76|207.89|205.49|0
1651683280000|2022-05-04 16:54:40|208.29|205.89|208.02|205.62|208.29|205.89|208.02|205.62|0
1651683290000|2022-05-04 16:54:50|208.16|205.76|207.89|205.49|208.16|205.76|207.89|205.49|0
1651683300000|2022-05-04 16:55:00|207.62|205.22|207.62|205.22|207.62|205.22|207.48|205.08|0
1651683310000|2022-05-04 16:55:10|207.75|205.35|207.89|205.49|207.89|205.49|207.75|205.35|0
1651683320000|2022-05-04 16:55:20|207.62|205.22|206.54|204.14|207.62|205.22|206.54|204.14|0
1651683330000|2022-05-04 16:55:30|206.81|204.41|207.75|205.35|207.75|205.35|206.81|204.41|0
1651683340000|2022-05-04 16:55:40|208.29|205.89|208.7|206.3|208.97|206.57|208.29|205.89|0
1651683350000|2022-05-04 16:55:50|208.56|206.16|208.7|206.3|208.97|206.57|208.56|206.16|0
1651683360000|2022-05-04 16:56:00|208.97|206.57|209.24|206.84|209.24|206.84|208.91|206.51|0
1651683370000|2022-05-04 16:56:10|209.38|206.98|209.38|206.98|209.79|207.39|209.38|206.98|0
1651683380000|2022-05-04 16:56:20|209.24|206.84|209.11|206.71|209.24|206.84|209.11|206.71|0
1651683390000|2022-05-04 16:56:30|208.7|206.3|208.43|206.03|208.7|206.3|208.43|206.03|0
1651683400000|2022-05-04 16:56:40|207.89|205.49|207.75|205.35|207.89|205.49|207.42|205.02|0
1651683410000|2022-05-04 16:56:50|207.62|205.22|207.21|204.81|207.62|205.22|207.21|204.81|0
1651683420000|2022-05-04 16:57:00|206.94|204.54|206.67|204.27|206.94|204.54|206.67|204.27|0
1651683430000|2022-05-04 16:57:10|206.94|204.54|206.67|204.27|206.94|204.54|206.34|203.94|0
1651683440000|2022-05-04 16:57:20|206.54|204.14|206.94|204.54|207.08|204.68|206.54|204.14|0
1651683450000|2022-05-04 16:57:30|207.21|204.81|207.35|204.95|207.35|204.95|207.21|204.81|0
1651683460000|2022-05-04 16:57:40|207.08|204.68|206.81|204.41|207.08|204.68|206.81|204.41|0
1651683470000|2022-05-04 16:57:50|206.94|204.54|206.88|204.48|207.08|204.68|206.88|204.48|0
1651683480000|2022-05-04 16:58:00|206.94|204.54|207.21|204.81|207.21|204.81|206.94|204.54|0
1651683490000|2022-05-04 16:58:10|207.48|205.08|207.21|204.81|207.61|205.21|207.21|204.81|0
1651683500000|2022-05-04 16:58:20|207.48|205.08|207.21|204.81|207.48|205.08|207.21|204.81|0
1651683510000|2022-05-04 16:58:30|207.07|204.67|206.67|204.27|207.07|204.67|206.67|204.27|0
1651683520000|2022-05-04 16:58:40|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1651683530000|2022-05-04 16:58:50|206.67|204.27|206.4|204|206.67|204.27|206.4|204|0
1651683540000|2022-05-04 16:59:00|206.67|204.27|206.27|203.87|206.67|204.27|206.13|203.73|0
1651683550000|2022-05-04 16:59:10|206.53|204.13|206.6|204.2|206.67|204.27|206.53|204.13|0
1651683560000|2022-05-04 16:59:20|206.47|204.07|206.4|204|206.47|204.07|206.27|203.87|0
1651683570000|2022-05-04 16:59:30|206|203.6|206.27|203.87|206.4|204|206|203.6|0
1651683580000|2022-05-04 16:59:40|206.2|203.8|206.34|203.94|206.34|203.94|206.2|203.8|0
1651683590000|2022-05-04 16:59:50|206.13|203.73|206.13|203.73|206.13|203.73|206|203.6|0
1651683600000|2022-05-04 17:00:00|206|203.6|205.19|202.79|206|203.6|205.19|202.79|0
1651683610000|2022-05-04 17:00:10|205.46|203.06|205.46|203.06|205.46|203.06|205.32|202.92|0
1651683620000|2022-05-04 17:00:20|205.59|203.19|206.13|203.73|206.13|203.73|205.59|203.19|0
1651683630000|2022-05-04 17:00:30|206.4|204|206.53|204.13|206.53|204.13|206.4|204|0
1651683640000|2022-05-04 17:00:40|206.67|204.27|205.86|203.46|206.67|204.27|205.86|203.46|0
1651683650000|2022-05-04 17:00:50|205.73|203.33|205.59|203.19|205.73|203.33|205.59|203.19|0
1651683660000|2022-05-04 17:01:00|205.46|203.06|204.52|202.12|205.46|203.06|204.52|202.12|0
1651683670000|2022-05-04 17:01:10|204.65|202.25|204.79|202.39|204.92|202.52|204.65|202.25|0
1651683680000|2022-05-04 17:01:20|204.65|202.25|204.39|201.99|204.65|202.25|204.39|201.99|0
1651683690000|2022-05-04 17:01:30|204.25|201.85|204.12|201.72|204.25|201.85|204.12|201.72|0
1651683700000|2022-05-04 17:01:40|206.74|204.34|207|204.6|207|204.6|206.74|204.34|0
1651683710000|2022-05-04 17:01:50|207.14|204.74|204.72|202.32|207.14|204.74|204.72|202.32|0
1651683720000|2022-05-04 17:02:00|204.86|202.46|205.12|202.72|205.12|202.72|204.86|202.46|0
1651683730000|2022-05-04 17:02:10|204.99|202.59|204.86|202.46|205.12|202.72|204.86|202.46|0
1651683740000|2022-05-04 17:02:20|205.12|202.72|204.99|202.59|205.26|202.86|204.99|202.59|0
1651683750000|2022-05-04 17:02:30|204.86|202.46|204.86|202.46|204.86|202.46|204.59|202.19|0
1651683760000|2022-05-04 17:02:40|204.99|202.59|204.59|202.19|204.99|202.59|204.59|202.19|0
1651683770000|2022-05-04 17:02:50|204.99|202.59|204.86|202.46|204.99|202.59|204.79|202.39|0
1651683780000|2022-05-04 17:03:00|204.72|202.32|204.46|202.06|204.72|202.32|204.46|202.06|0
1651683790000|2022-05-04 17:03:10|204.59|202.19|205.26|202.86|205.26|202.86|204.59|202.19|0
1651683800000|2022-05-04 17:03:20|204.99|202.59|204.86|202.46|204.99|202.59|204.72|202.32|0
1651683810000|2022-05-04 17:03:30|204.72|202.32|204.86|202.46|204.99|202.59|204.72|202.32|0
1651683820000|2022-05-04 17:03:40|204.99|202.59|205.12|202.72|205.12|202.72|204.99|202.59|0
1651683830000|2022-05-04 17:03:50|204.72|202.32|204.99|202.59|204.99|202.59|204.72|202.32|0
1651683840000|2022-05-04 17:04:00|205.12|202.72|205.33|202.93|205.33|202.93|204.99|202.59|0
1651683850000|2022-05-04 17:04:10|205.39|202.99|205.12|202.72|205.39|202.99|205.12|202.72|0
1651683860000|2022-05-04 17:04:20|205.33|202.93|205.39|202.99|205.39|202.99|205.19|202.79|0
1651683870000|2022-05-04 17:04:30|205.33|202.93|205.52|203.12|205.52|203.12|205.33|202.93|0
1651683880000|2022-05-04 17:04:40|205.66|203.26|206.06|203.66|206.33|203.93|205.52|203.12|0
1651683890000|2022-05-04 17:04:50|206.33|203.93|206.19|203.79|206.33|203.93|206.06|203.66|0
1651683900000|2022-05-04 17:05:00|206.06|203.66|206.6|204.2|206.73|204.33|206.06|203.66|0
1651683910000|2022-05-04 17:05:10|206.46|204.06|206.19|203.79|206.6|204.2|206.19|203.79|0
1651683920000|2022-05-04 17:05:20|206.46|204.06|205.92|203.52|206.6|204.2|205.92|203.52|0
1651683930000|2022-05-04 17:05:30|206.46|204.06|207.67|205.27|207.67|205.27|206.46|204.06|0
1651683940000|2022-05-04 17:05:40|207.54|205.14|207.67|205.27|207.81|205.41|207.54|205.14|0
1651683950000|2022-05-04 17:05:50|207.74|205.34|207.81|205.41|207.94|205.54|207.74|205.34|0
1651683960000|2022-05-04 17:06:00|207.54|205.14|207.54|205.14|207.54|205.14|207.54|205.14|0
1651683970000|2022-05-04 17:06:10|207|204.6|207|204.6|207.13|204.73|206.93|204.53|0
1651683980000|2022-05-04 17:06:20|207.27|204.87|207.54|205.14|207.67|205.27|207.27|204.87|0
1651683990000|2022-05-04 17:06:30|207.4|205|207.2|204.8|207.4|205|207.2|204.8|0
1651684000000|2022-05-04 17:06:40|207.13|204.73|207.27|204.87|207.27|204.87|207|204.6|0
1651684010000|2022-05-04 17:06:50|207.13|204.73|207.27|204.87|207.27|204.87|207|204.6|0
1651684020000|2022-05-04 17:07:00|207|204.6|207|204.6|207|204.6|207|204.6|0
1651684030000|2022-05-04 17:07:10|206.73|204.33|207.4|205|207.4|205|206.73|204.33|0
1651684040000|2022-05-04 17:07:20|207.54|205.14|207.27|204.87|207.54|205.14|207.13|204.73|0
1651684050000|2022-05-04 17:07:30|207.53|205.13|209.02|206.62|209.15|206.75|207.53|205.13|0
1651684060000|2022-05-04 17:07:40|208.88|206.48|209.02|206.62|209.02|206.62|208.61|206.21|0
1651684070000|2022-05-04 17:07:50|209.09|206.69|208.88|206.48|209.09|206.69|208.75|206.35|0
1651684080000|2022-05-04 17:08:00|209.02|206.62|209.02|206.62|209.29|206.89|208.88|206.48|0
1651684090000|2022-05-04 17:08:10|209.29|206.89|209.02|206.62|209.29|206.89|208.88|206.48|0
1651684100000|2022-05-04 17:08:20|209.43|207.03|209.43|207.03|209.43|207.03|209.29|206.89|0
1651684110000|2022-05-04 17:08:30|209.15|206.75|209.15|206.75|209.15|206.75|209.15|206.75|0
1651684120000|2022-05-04 17:08:40|209.29|206.89|209.02|206.62|209.29|206.89|208.88|206.48|0
1651684130000|2022-05-04 17:08:50|209.15|206.75|209.42|207.02|209.42|207.02|209.15|206.75|0
1651684140000|2022-05-04 17:09:00|209.7|207.3|209.7|207.3|209.97|207.57|209.56|207.16|0
1651684150000|2022-05-04 17:09:10|209.56|207.16|209.56|207.16|209.56|207.16|209.42|207.02|0
1651684160000|2022-05-04 17:09:20|211.03|208.63|210.9|208.5|211.03|208.63|210.76|208.36|0
1651684170000|2022-05-04 17:09:30|210.76|208.36|209.8|207.4|210.76|208.36|209.8|207.4|0
1651684180000|2022-05-04 17:09:40|209.94|207.54|209.8|207.4|209.94|207.54|209.67|207.27|0
1651684190000|2022-05-04 17:09:50|209.67|207.27|209.87|207.47|209.87|207.47|209.67|207.27|0
1651684200000|2022-05-04 17:10:00|210.07|207.67|209.74|207.34|210.34|207.94|209.74|207.34|0
1651684210000|2022-05-04 17:10:10|209.88|207.48|210.29|207.89|210.29|207.89|209.88|207.48|0
1651684220000|2022-05-04 17:10:20|210.15|207.75|210.56|208.16|210.56|208.16|210.01|207.61|0
1651684230000|2022-05-04 17:10:30|210.42|208.02|210.69|208.29|210.69|208.29|210.42|208.02|0
1651684240000|2022-05-04 17:10:40|210.56|208.16|210.69|208.29|210.69|208.29|210.56|208.16|0
1651684250000|2022-05-04 17:10:50|210.96|208.56|210.69|208.29|210.96|208.56|210.69|208.29|0
1651684260000|2022-05-04 17:11:00|210.76|208.36|211.51|209.11|211.51|209.11|210.76|208.36|0
1651684270000|2022-05-04 17:11:10|211.65|209.25|211.78|209.38|211.78|209.38|211.65|209.25|0
1651684280000|2022-05-04 17:11:20|211.51|209.11|212.33|209.93|212.33|209.93|211.51|209.11|0
1651684290000|2022-05-04 17:11:30|212.6|210.2|212.74|210.34|212.74|210.34|212.6|210.2|0
1651684300000|2022-05-04 17:11:40|212.87|210.47|212.87|210.47|213.01|210.61|212.87|210.47|0
1651684310000|2022-05-04 17:11:50|213.01|210.61|212.33|209.93|213.01|210.61|212.33|209.93|0
1651684320000|2022-05-04 17:12:00|211.92|209.52|212.6|210.2|212.6|210.2|211.92|209.52|0
1651684330000|2022-05-04 17:12:10|212.87|210.47|212.33|209.93|212.87|210.47|212.33|209.93|0
1651684340000|2022-05-04 17:12:20|212.19|209.79|212.4|210|212.46|210.06|212.19|209.79|0
1651684350000|2022-05-04 17:12:30|212.19|209.79|212.05|209.65|212.33|209.93|212.05|209.65|0
1651684360000|2022-05-04 17:12:40|211.92|209.52|211.92|209.52|212.05|209.65|211.92|209.52|0
1651684370000|2022-05-04 17:12:50|211.99|209.59|211.92|209.52|212.19|209.79|211.92|209.52|0
1651684380000|2022-05-04 17:13:00|212.05|209.65|212.05|209.65|212.05|209.65|211.78|209.38|0
1651684390000|2022-05-04 17:13:10|211.85|209.45|211.78|209.38|211.92|209.52|211.78|209.38|0
1651684400000|2022-05-04 17:13:20|211.37|208.97|211.17|208.77|211.37|208.97|211.1|208.7|0
1651684410000|2022-05-04 17:13:30|210.96|208.56|211.37|208.97|211.37|208.97|210.96|208.56|0
1651684420000|2022-05-04 17:13:40|211.1|208.7|210.69|208.29|211.1|208.7|210.69|208.29|0
1651684430000|2022-05-04 17:13:50|210.55|208.15|210.83|208.43|210.83|208.43|210.55|208.15|0
1651684440000|2022-05-04 17:14:00|210.55|208.15|211.17|208.77|211.17|208.77|210.55|208.15|0
1651684450000|2022-05-04 17:14:10|211.37|208.97|211.51|209.11|211.51|209.11|211.37|208.97|0
1651684460000|2022-05-04 17:14:20|211.23|208.83|210.83|208.43|211.51|209.11|210.83|208.43|0
1651684470000|2022-05-04 17:14:30|210.69|208.29|210.69|208.29|210.83|208.43|210.55|208.15|0
1651684480000|2022-05-04 17:14:40|210.76|208.36|210.55|208.15|210.76|208.36|210.55|208.15|0
1651684490000|2022-05-04 17:14:50|210.69|208.29|210.83|208.43|210.96|208.56|210.69|208.29|0
1651684500000|2022-05-04 17:15:00|210.69|208.29|210.42|208.02|210.69|208.29|210.42|208.02|0
1651684510000|2022-05-04 17:15:10|210.28|207.88|210.42|208.02|210.42|208.02|210.15|207.75|0
1651684520000|2022-05-04 17:15:20|210.28|207.88|210.15|207.75|210.28|207.88|210.15|207.75|0
1651684530000|2022-05-04 17:15:30|210.01|207.61|209.87|207.47|210.01|207.61|209.87|207.47|0
1651684540000|2022-05-04 17:15:40|209.74|207.34|209.6|207.2|209.87|207.47|209.6|207.2|0
1651684550000|2022-05-04 17:15:50|209.74|207.34|209.6|207.2|209.87|207.47|209.6|207.2|0
1651684560000|2022-05-04 17:16:00|209.74|207.34|209.6|207.2|209.87|207.47|209.6|207.2|0
1651684570000|2022-05-04 17:16:10|209.74|207.34|210.28|207.88|210.42|208.02|209.74|207.34|0
1651684580000|2022-05-04 17:16:20|210.14|207.74|210.01|207.61|210.14|207.74|210.01|207.61|0
1651684590000|2022-05-04 17:16:30|209.87|207.47|210.14|207.74|210.14|207.74|209.87|207.47|0
1651684600000|2022-05-04 17:16:40|210.28|207.88|210.01|207.61|210.42|208.02|210.01|207.61|0
1651684610000|2022-05-04 17:16:50|209.87|207.47|209.74|207.34|209.87|207.47|209.74|207.34|0
1651684620000|2022-05-04 17:17:00|209.47|207.07|209.6|207.2|209.87|207.47|209.47|207.07|0
1651684630000|2022-05-04 17:17:10|210.01|207.61|209.94|207.54|210.01|207.61|209.94|207.54|0
1651684640000|2022-05-04 17:17:20|209.47|207.07|208.93|206.53|209.47|207.07|208.93|206.53|0
1651684650000|2022-05-04 17:17:30|209.06|206.66|209.2|206.8|209.2|206.8|209.06|206.66|0
1651684660000|2022-05-04 17:17:40|208.93|206.53|209.06|206.66|209.06|206.66|208.79|206.39|0
1651684670000|2022-05-04 17:17:50|209.33|206.93|209.6|207.2|209.6|207.2|209.33|206.93|0
1651684680000|2022-05-04 17:18:00|209.33|206.93|209.87|207.47|209.87|207.47|209.2|206.8|0
1651684690000|2022-05-04 17:18:10|209.6|207.2|210.41|208.01|210.49|208.09|209.6|207.2|0
1651684700000|2022-05-04 17:18:20|210.55|208.15|210.28|207.88|210.55|208.15|210.28|207.88|0
1651684710000|2022-05-04 17:18:30|210.41|208.01|210.01|207.61|210.41|208.01|210.01|207.61|0
1651684720000|2022-05-04 17:18:40|210.14|207.74|210.01|207.61|210.14|207.74|209.87|207.47|0
1651684730000|2022-05-04 17:18:50|210.14|207.74|210.28|207.88|210.28|207.88|210.01|207.61|0
1651684740000|2022-05-04 17:19:00|209.87|207.47|209.87|207.47|210.01|207.61|209.87|207.47|0
1651684750000|2022-05-04 17:19:10|209.74|207.34|210.01|207.61|210.01|207.61|209.6|207.2|0
1651684760000|2022-05-04 17:19:20|210.28|207.88|210.35|207.95|210.55|208.15|210.28|207.88|0
1651684770000|2022-05-04 17:19:30|210.55|208.15|210.14|207.74|210.55|208.15|210.14|207.74|0
1651684780000|2022-05-04 17:19:40|210.01|207.61|210.01|207.61|210.14|207.74|209.87|207.47|0
1651684790000|2022-05-04 17:19:50|209.87|207.47|210.01|207.61|210.14|207.74|209.87|207.47|0
1651684800000|2022-05-04 17:20:00|209.46|207.06|209.06|206.66|209.46|207.06|209.06|206.66|0
1651684810000|2022-05-04 17:20:10|209.33|206.93|209.46|207.06|209.46|207.06|209.33|206.93|0
1651684820000|2022-05-04 17:20:20|209.33|206.93|209.6|207.2|209.6|207.2|209.33|206.93|0
1651684830000|2022-05-04 17:20:30|209.46|207.06|209.46|207.06|209.73|207.33|209.46|207.06|0
1651684840000|2022-05-04 17:20:40|209.6|207.2|210.28|207.88|210.28|207.88|209.6|207.2|0
1651684850000|2022-05-04 17:20:50|210.14|207.74|209.73|207.33|210.14|207.74|209.73|207.33|0
1651684860000|2022-05-04 17:21:00|209.33|206.93|208.92|206.52|209.33|206.93|208.92|206.52|0
1651684870000|2022-05-04 17:21:10|209.06|206.66|210.01|207.61|210.01|207.61|209.06|206.66|0
1651684880000|2022-05-04 17:21:20|210.28|207.88|209.73|207.33|210.28|207.88|209.73|207.33|0
1651684890000|2022-05-04 17:21:30|209.6|207.2|209.73|207.33|209.87|207.47|209.6|207.2|0
1651684900000|2022-05-04 17:21:40|209.6|207.2|209.33|206.93|209.6|207.2|209.19|206.79|0
1651684910000|2022-05-04 17:21:50|209.06|206.66|208.92|206.52|209.06|206.66|208.92|206.52|0
1651684920000|2022-05-04 17:22:00|208.79|206.39|208.65|206.25|208.92|206.52|208.65|206.25|0
1651684930000|2022-05-04 17:22:10|208.92|206.52|208.52|206.12|209.19|206.79|208.52|206.12|0
1651684940000|2022-05-04 17:22:20|208.65|206.25|208.38|205.98|208.65|206.25|208.25|205.85|0
1651684950000|2022-05-04 17:22:30|208.25|205.85|208.11|205.71|208.25|205.85|207.98|205.58|0
1651684960000|2022-05-04 17:22:40|207.98|205.58|208.11|205.71|208.11|205.71|207.98|205.58|0
1651684970000|2022-05-04 17:22:50|208.38|205.98|208.79|206.39|208.79|206.39|208.38|205.98|0
1651684980000|2022-05-04 17:23:00|209.06|206.66|209.06|206.66|209.26|206.86|209.06|206.66|0
1651684990000|2022-05-04 17:23:10|209.19|206.79|210.41|208.01|210.41|208.01|209.19|206.79|0
1651685000000|2022-05-04 17:23:20|210.55|208.15|210.82|208.42|210.82|208.42|210.55|208.15|0
1651685010000|2022-05-04 17:23:30|210.68|208.28|210.27|207.87|210.68|208.28|210.27|207.87|0
1651685020000|2022-05-04 17:23:40|210|207.6|209.73|207.33|210|207.6|209.73|207.33|0
1651685030000|2022-05-04 17:23:50|210|207.6|210.27|207.87|210.27|207.87|209.73|207.33|0
1651685040000|2022-05-04 17:24:00|210.55|208.15|210.27|207.87|210.55|208.15|210.14|207.74|0
1651685050000|2022-05-04 17:24:10|210.48|208.08|210|207.6|210.48|208.08|210|207.6|0
1651685060000|2022-05-04 17:24:20|209.87|207.47|210|207.6|210.27|207.87|209.87|207.47|0
1651685070000|2022-05-04 17:24:30|209.87|207.47|209.87|207.47|209.87|207.47|209.8|207.4|0
1651685080000|2022-05-04 17:24:40|209.73|207.33|209.73|207.33|209.73|207.33|209.46|207.06|0
1651685090000|2022-05-04 17:24:50|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1651685100000|2022-05-04 17:25:00|209.05|206.65|208.92|206.52|209.32|206.92|208.92|206.52|0
1651685110000|2022-05-04 17:25:10|208.78|206.38|209.19|206.79|209.19|206.79|208.78|206.38|0
1651685120000|2022-05-04 17:25:20|209.46|207.06|209.6|207.2|209.73|207.33|209.46|207.06|0
1651685130000|2022-05-04 17:25:30|209.46|207.06|208.92|206.52|209.46|207.06|208.92|206.52|0
1651685140000|2022-05-04 17:25:40|209.19|206.79|208.92|206.52|209.19|206.79|208.92|206.52|0
1651685150000|2022-05-04 17:25:50|209.05|206.65|209.19|206.79|209.32|206.92|209.05|206.65|0
1651685160000|2022-05-04 17:26:00|210|207.6|209.87|207.47|210.27|207.87|209.87|207.47|0
1651685170000|2022-05-04 17:26:10|210|207.6|210.14|207.74|210.14|207.74|210|207.6|0
1651685180000|2022-05-04 17:26:20|210|207.6|210.14|207.74|210.14|207.74|209.94|207.54|0
1651685190000|2022-05-04 17:26:30|210|207.6|210.41|208.01|210.54|208.14|210|207.6|0
1651685200000|2022-05-04 17:26:40|210.54|208.14|210.68|208.28|211.09|208.69|210.54|208.14|0
1651685210000|2022-05-04 17:26:50|210.54|208.14|210.68|208.28|210.68|208.28|210.41|208.01|0
1651685220000|2022-05-04 17:27:00|210.54|208.14|210.27|207.87|210.54|208.14|210.27|207.87|0
1651685230000|2022-05-04 17:27:10|210.14|207.74|210.41|208.01|210.41|208.01|210.14|207.74|0
1651685240000|2022-05-04 17:27:20|210.54|208.14|210.54|208.14|210.68|208.28|210.54|208.14|0
1651685250000|2022-05-04 17:27:30|210.14|207.74|210.14|207.74|210.14|207.74|209.86|207.46|0
1651685260000|2022-05-04 17:27:40|210.07|207.67|210.81|208.41|210.81|208.41|210|207.6|0
1651685270000|2022-05-04 17:27:50|210.41|208.01|210.68|208.28|210.68|208.28|210.27|207.87|0
1651685280000|2022-05-04 17:28:00|210.54|208.14|210.27|207.87|210.54|208.14|210.27|207.87|0
1651685290000|2022-05-04 17:28:10|209.86|207.46|209.86|207.46|209.86|207.46|209.59|207.19|0
1651685300000|2022-05-04 17:28:20|209.73|207.33|209.59|207.19|209.73|207.33|209.53|207.13|0
1651685310000|2022-05-04 17:28:30|209.73|207.33|210.41|208.01|210.41|208.01|209.73|207.33|0
1651685320000|2022-05-04 17:28:40|210.34|207.94|210.27|207.87|210.41|208.01|210.27|207.87|0
1651685330000|2022-05-04 17:28:50|210.41|208.01|210.13|207.73|210.41|208.01|210.13|207.73|0
1651685340000|2022-05-04 17:29:00|210|207.6|209.73|207.33|210|207.6|209.73|207.33|0
1651685350000|2022-05-04 17:29:10|209.59|207.19|209.59|207.19|209.59|207.19|209.46|207.06|0
1651685360000|2022-05-04 17:29:20|209.73|207.33|210.27|207.87|210.27|207.87|209.59|207.19|0
1651685370000|2022-05-04 17:29:30|210.13|207.73|210.13|207.73|210.13|207.73|210|207.6|0
1651685380000|2022-05-04 17:29:40|209.86|207.46|210.34|207.94|210.34|207.94|209.86|207.46|0
1651685390000|2022-05-04 17:29:50|210.68|208.28|210.81|208.41|210.95|208.55|210.68|208.28|0
1651685400000|2022-05-04 17:30:00|210.68|208.28|210.95|208.55|211.08|208.68|210.68|208.28|0
1651685410000|2022-05-04 17:30:10|210.61|208.21|211.08|208.68|211.08|208.68|210.41|208.01|0
1651685420000|2022-05-04 17:30:20|211.22|208.82|211.63|209.23|211.77|209.37|211.22|208.82|0
1651685430000|2022-05-04 17:30:30|211.49|209.09|211.22|208.82|211.49|209.09|211.08|208.68|0
1651685440000|2022-05-04 17:30:40|211.08|208.68|211.08|208.68|211.08|208.68|210.95|208.55|0
1651685450000|2022-05-04 17:30:50|210.81|208.41|210.95|208.55|210.95|208.55|210.81|208.41|0
1651685460000|2022-05-04 17:31:00|211.36|208.96|211.9|209.5|211.9|209.5|211.36|208.96|0
1651685470000|2022-05-04 17:31:10|211.63|209.23|211.49|209.09|211.77|209.37|211.49|209.09|0
1651685480000|2022-05-04 17:31:20|211.22|208.82|211.63|209.23|211.63|209.23|211.08|208.68|0
1651685490000|2022-05-04 17:31:30|211.49|209.09|211.63|209.23|211.63|209.23|211.15|208.75|0
1651685500000|2022-05-04 17:31:40|211.7|209.3|211.22|208.82|211.9|209.5|211.22|208.82|0
1651685510000|2022-05-04 17:31:50|211.08|208.68|211.49|209.09|211.49|209.09|211.08|208.68|0
1651685520000|2022-05-04 17:32:00|211.63|209.23|212.04|209.64|212.17|209.77|211.63|209.23|0
1651685530000|2022-05-04 17:32:10|212.17|209.77|212.17|209.77|212.17|209.77|211.9|209.5|0
1651685540000|2022-05-04 17:32:20|212.45|210.05|212.17|209.77|212.45|210.05|212.17|209.77|0
1651685550000|2022-05-04 17:32:30|211.76|209.36|211.08|208.68|211.76|209.36|211.08|208.68|0
1651685560000|2022-05-04 17:32:40|211.22|208.82|211.08|208.68|211.36|208.96|211.08|208.68|0
1651685570000|2022-05-04 17:32:50|210.95|208.55|210.81|208.41|210.95|208.55|210.81|208.41|0
1651685580000|2022-05-04 17:33:00|210.54|208.14|210.95|208.55|210.95|208.55|210.54|208.14|0
1651685590000|2022-05-04 17:33:10|211.08|208.68|210.67|208.27|211.08|208.68|210.67|208.27|0
1651685600000|2022-05-04 17:33:20|211.08|208.68|210.81|208.41|211.08|208.68|210.81|208.41|0
1651685610000|2022-05-04 17:33:30|210.95|208.55|210.67|208.27|210.95|208.55|210.67|208.27|0
1651685620000|2022-05-04 17:33:40|210.54|208.14|210.67|208.27|210.81|208.41|210.54|208.14|0
1651685630000|2022-05-04 17:33:50|210.54|208.14|210.54|208.14|210.67|208.27|210.54|208.14|0
1651685640000|2022-05-04 17:34:00|210.27|207.87|209.86|207.46|210.27|207.87|209.86|207.46|0
1651685650000|2022-05-04 17:34:10|209.72|207.32|209.45|207.05|209.72|207.32|209.45|207.05|0
1651685660000|2022-05-04 17:34:20|209.32|206.92|209.18|206.78|209.32|206.92|209.18|206.78|0
1651685670000|2022-05-04 17:34:30|209.45|207.05|209.32|206.92|209.72|207.32|209.32|206.92|0
1651685680000|2022-05-04 17:34:40|209.45|207.05|209.18|206.78|209.45|207.05|209.18|206.78|0
1651685690000|2022-05-04 17:34:50|209.12|206.72|209.05|206.65|209.12|206.72|208.78|206.38|0
1651685700000|2022-05-04 17:35:00|208.78|206.38|207.63|205.23|208.78|206.38|207.63|205.23|0
1651685710000|2022-05-04 17:35:10|207.7|205.3|208.37|205.97|208.37|205.97|207.7|205.3|0
1651685720000|2022-05-04 17:35:20|208.51|206.11|208.37|205.97|208.51|206.11|208.37|205.97|0
1651685730000|2022-05-04 17:35:30|208.24|205.84|208.5|206.1|208.78|206.38|208.24|205.84|0
1651685740000|2022-05-04 17:35:40|208.91|206.51|209.18|206.78|209.18|206.78|208.91|206.51|0
1651685750000|2022-05-04 17:35:50|209.32|206.92|208.98|206.58|209.32|206.92|208.91|206.51|0
1651685760000|2022-05-04 17:36:00|208.77|206.37|209.59|207.19|209.59|207.19|208.5|206.1|0
1651685770000|2022-05-04 17:36:10|209.86|207.46|210.54|208.14|210.61|208.21|209.86|207.46|0
1651685780000|2022-05-04 17:36:20|211.22|208.82|211.08|208.68|211.42|209.02|211.08|208.68|0
1651685790000|2022-05-04 17:36:30|211.22|208.82|211.22|208.82|211.22|208.82|211.08|208.68|0
1651685800000|2022-05-04 17:36:40|210.81|208.41|210.81|208.41|210.94|208.54|210.81|208.41|0
1651685810000|2022-05-04 17:36:50|210.4|208|211.35|208.95|211.35|208.95|210.4|208|0
1651685820000|2022-05-04 17:37:00|211.56|209.16|211.76|209.36|212.03|209.63|211.56|209.16|0
1651685830000|2022-05-04 17:37:10|212.03|209.63|211.76|209.36|212.03|209.63|211.76|209.36|0
1651685840000|2022-05-04 17:37:20|211.62|209.22|212.65|210.25|212.65|210.25|211.62|209.22|0
1651685850000|2022-05-04 17:37:30|212.58|210.18|212.31|209.91|212.65|210.25|212.31|209.91|0
1651685860000|2022-05-04 17:37:40|212.17|209.77|212.17|209.77|212.17|209.77|212.03|209.63|0
1651685870000|2022-05-04 17:37:50|212.03|209.63|212.31|209.91|212.44|210.04|212.03|209.63|0
1651685880000|2022-05-04 17:38:00|211.97|209.57|211.62|209.22|211.97|209.57|211.49|209.09|0
1651685890000|2022-05-04 17:38:10|211.35|208.95|210.81|208.41|211.35|208.95|210.74|208.34|0
1651685900000|2022-05-04 17:38:20|210.53|208.13|210.67|208.27|210.81|208.41|210.53|208.13|0
1651685910000|2022-05-04 17:38:30|210.53|208.13|210.53|208.13|210.53|208.13|210.4|208|0
1651685920000|2022-05-04 17:38:40|210.26|207.86|210.13|207.73|210.26|207.86|209.99|207.59|0
1651685930000|2022-05-04 17:38:50|210.26|207.86|210.13|207.73|210.26|207.86|210.13|207.73|0
1651685940000|2022-05-04 17:39:00|209.86|207.46|210.6|208.2|210.67|208.27|209.86|207.46|0
1651685950000|2022-05-04 17:39:10|210.53|208.13|210.4|208|210.53|208.13|210.13|207.73|0
1651685960000|2022-05-04 17:39:20|210.26|207.86|209.85|207.45|210.26|207.86|209.72|207.32|0
1651685970000|2022-05-04 17:39:30|210.13|207.73|210.13|207.73|210.13|207.73|209.85|207.45|0
1651685980000|2022-05-04 17:39:40|210.26|207.86|210.26|207.86|210.26|207.86|210.13|207.73|0
1651685990000|2022-05-04 17:39:50|210.53|208.13|210.4|208|210.8|208.4|210.4|208|0
1651686000000|2022-05-04 17:40:00|210.53|208.13|210.67|208.27|210.8|208.4|210.53|208.13|0
1651686010000|2022-05-04 17:40:10|210.26|207.86|210.26|207.86|210.4|208|210.26|207.86|0
1651686020000|2022-05-04 17:40:20|209.92|207.52|209.99|207.59|210.26|207.86|209.92|207.52|0
1651686030000|2022-05-04 17:40:30|210.13|207.73|210.26|207.86|210.26|207.86|209.99|207.59|0
1651686040000|2022-05-04 17:40:40|210.53|208.13|210.66|208.26|211.21|208.81|210.53|208.13|0
1651686050000|2022-05-04 17:40:50|211.72|209.32|211.72|209.32|211.86|209.46|211.59|209.19|0
1651686060000|2022-05-04 17:41:00|212.13|209.73|211.72|209.32|212.13|209.73|211.72|209.32|0
1651686070000|2022-05-04 17:41:10|211.45|209.05|211.59|209.19|211.59|209.19|211.32|208.92|0
1651686080000|2022-05-04 17:41:20|211.45|209.05|211.45|209.05|211.59|209.19|211.39|208.99|0
1651686090000|2022-05-04 17:41:30|211.86|209.46|211.72|209.32|211.99|209.59|211.72|209.32|0
1651686100000|2022-05-04 17:41:40|211.86|209.46|211.72|209.32|211.86|209.46|211.59|209.19|0
1651686110000|2022-05-04 17:41:50|211.86|209.46|211.86|209.46|211.99|209.59|211.86|209.46|0
1651686120000|2022-05-04 17:42:00|211.72|209.32|211.45|209.05|211.72|209.32|211.45|209.05|0
1651686130000|2022-05-04 17:42:10|211.39|208.99|211.45|209.05|211.72|209.32|211.39|208.99|0
1651686140000|2022-05-04 17:42:20|211.59|209.19|211.18|208.78|211.59|209.19|211.18|208.78|0
1651686150000|2022-05-04 17:42:30|211.25|208.85|211.45|209.05|211.45|209.05|211.04|208.64|0
1651686160000|2022-05-04 17:42:40|211.72|209.32|211.86|209.46|211.86|209.46|211.72|209.32|0
1651686170000|2022-05-04 17:42:50|211.99|209.59|211.86|209.46|211.99|209.59|211.72|209.32|0
1651686180000|2022-05-04 17:43:00|211.99|209.59|212.27|209.87|212.27|209.87|211.99|209.59|0
1651686190000|2022-05-04 17:43:10|212.13|209.73|212.13|209.73|212.13|209.73|211.86|209.46|0
1651686200000|2022-05-04 17:43:20|211.99|209.59|211.52|209.12|211.99|209.59|211.52|209.12|0
1651686210000|2022-05-04 17:43:30|211.45|209.05|211.72|209.32|211.72|209.32|211.45|209.05|0
1651686220000|2022-05-04 17:43:40|211.31|208.91|211.58|209.18|211.58|209.18|211.31|208.91|0
1651686230000|2022-05-04 17:43:50|211.45|209.05|211.45|209.05|211.45|209.05|211.31|208.91|0
1651686240000|2022-05-04 17:44:00|211.31|208.91|210.77|208.37|211.31|208.91|210.77|208.37|0
1651686250000|2022-05-04 17:44:10|211.04|208.64|210.77|208.37|211.04|208.64|210.64|208.24|0
1651686260000|2022-05-04 17:44:20|210.64|208.24|210.84|208.44|211.04|208.64|210.64|208.24|0
1651686270000|2022-05-04 17:44:30|210.5|208.1|210.23|207.83|210.64|208.24|210.23|207.83|0
1651686280000|2022-05-04 17:44:40|209.96|207.56|209.96|207.56|209.96|207.56|209.69|207.29|0
1651686290000|2022-05-04 17:44:50|209.82|207.42|209.96|207.56|209.96|207.56|209.69|207.29|0
1651686300000|2022-05-04 17:45:00|209.82|207.42|210.36|207.96|210.36|207.96|209.69|207.29|0
1651686310000|2022-05-04 17:45:10|210.09|207.69|210.09|207.69|210.09|207.69|209.82|207.42|0
1651686320000|2022-05-04 17:45:20|210.23|207.83|209.96|207.56|210.23|207.83|209.96|207.56|0
1651686330000|2022-05-04 17:45:30|209.82|207.42|210.09|207.69|210.09|207.69|209.82|207.42|0
1651686340000|2022-05-04 17:45:40|209.82|207.42|210.5|208.1|210.5|208.1|209.82|207.42|0
1651686350000|2022-05-04 17:45:50|210.36|207.96|210.63|208.23|210.63|208.23|210.36|207.96|0
1651686360000|2022-05-04 17:46:00|210.5|208.1|210.23|207.83|210.63|208.23|210.23|207.83|0
1651686370000|2022-05-04 17:46:10|210.36|207.96|210.36|207.96|210.5|208.1|210.36|207.96|0
1651686380000|2022-05-04 17:46:20|210.5|208.1|210.9|208.5|210.9|208.5|210.5|208.1|0
1651686390000|2022-05-04 17:46:30|211.18|208.78|210.84|208.44|211.18|208.78|210.77|208.37|0
1651686400000|2022-05-04 17:46:40|211.04|208.64|210.77|208.37|211.18|208.78|210.77|208.37|0
1651686410000|2022-05-04 17:46:50|210.63|208.23|210.36|207.96|210.63|208.23|210.36|207.96|0
1651686420000|2022-05-04 17:47:00|210.5|208.1|210.3|207.9|210.63|208.23|210.3|207.9|0
1651686430000|2022-05-04 17:47:10|210.09|207.69|210.5|208.1|210.63|208.23|210.09|207.69|0
1651686440000|2022-05-04 17:47:20|210.63|208.23|210.36|207.96|210.63|208.23|210.36|207.96|0
1651686450000|2022-05-04 17:47:30|210.23|207.83|210.5|208.1|210.5|208.1|210.23|207.83|0
1651686460000|2022-05-04 17:47:40|210.36|207.96|210.5|208.1|210.5|208.1|210.23|207.83|0
1651686470000|2022-05-04 17:47:50|210.23|207.83|210.77|208.37|210.77|208.37|210.23|207.83|0
1651686480000|2022-05-04 17:48:00|211.17|208.77|210.77|208.37|211.31|208.91|210.77|208.37|0
1651686490000|2022-05-04 17:48:10|211.17|208.77|211.04|208.64|211.17|208.77|210.9|208.5|0
1651686500000|2022-05-04 17:48:20|211.17|208.77|211.17|208.77|211.17|208.77|211.04|208.64|0
1651686510000|2022-05-04 17:48:30|211.31|208.91|211.17|208.77|211.31|208.91|211.04|208.64|0
1651686520000|2022-05-04 17:48:40|210.9|208.5|211.04|208.64|211.04|208.64|210.9|208.5|0
1651686530000|2022-05-04 17:48:50|210.77|208.37|210.23|207.83|210.77|208.37|210.23|207.83|0
1651686540000|2022-05-04 17:49:00|210.36|207.96|210.36|207.96|210.5|208.1|210.36|207.96|0
1651686550000|2022-05-04 17:49:10|209.95|207.55|210.36|207.96|210.36|207.96|209.95|207.55|0
1651686560000|2022-05-04 17:49:20|210.23|207.83|210.09|207.69|210.23|207.83|210.09|207.69|0
1651686570000|2022-05-04 17:49:30|210.22|207.82|210.36|207.96|210.5|208.1|210.22|207.82|0
1651686580000|2022-05-04 17:49:40|210.63|208.23|210.9|208.5|210.9|208.5|210.36|207.96|0
1651686590000|2022-05-04 17:49:50|211.04|208.64|211.38|208.98|211.38|208.98|211.04|208.64|0
1651686600000|2022-05-04 17:50:00|211.44|209.04|212.12|209.72|212.33|209.93|211.44|209.04|0
1651686610000|2022-05-04 17:50:10|211.85|209.45|211.99|209.59|212.26|209.86|211.85|209.45|0
1651686620000|2022-05-04 17:50:20|212.12|209.72|212.26|209.86|212.33|209.93|212.06|209.66|0
1651686630000|2022-05-04 17:50:30|212.12|209.72|212.26|209.86|212.4|210|212.12|209.72|0
1651686640000|2022-05-04 17:50:40|212.12|209.72|211.71|209.31|212.26|209.86|211.71|209.31|0
1651686650000|2022-05-04 17:50:50|211.58|209.18|211.17|208.77|211.58|209.18|211.17|208.77|0
1651686660000|2022-05-04 17:51:00|211.44|209.04|211.58|209.18|211.71|209.31|211.44|209.04|0
1651686670000|2022-05-04 17:51:10|211.44|209.04|211.71|209.31|211.71|209.31|211.44|209.04|0
1651686680000|2022-05-04 17:51:20|211.44|209.04|211.04|208.64|211.44|209.04|211.04|208.64|0
1651686690000|2022-05-04 17:51:30|210.97|208.57|210.84|208.44|210.97|208.57|210.76|208.36|0
1651686700000|2022-05-04 17:51:40|211.04|208.64|211.31|208.91|211.31|208.91|211.04|208.64|0
1651686710000|2022-05-04 17:51:50|211.58|209.18|211.04|208.64|211.58|209.18|211.04|208.64|0
1651686720000|2022-05-04 17:52:00|211.17|208.77|211.58|209.18|211.58|209.18|211.17|208.77|0
1651686730000|2022-05-04 17:52:10|211.44|209.04|211.44|209.04|211.44|209.04|211.17|208.77|0
1651686740000|2022-05-04 17:52:20|211.58|209.18|211.11|208.71|211.58|209.18|211.11|208.71|0
1651686750000|2022-05-04 17:52:30|211.17|208.77|211.03|208.63|211.17|208.77|210.9|208.5|0
1651686760000|2022-05-04 17:52:40|211.17|208.77|211.17|208.77|211.51|209.11|211.17|208.77|0
1651686770000|2022-05-04 17:52:50|211.31|208.91|211.03|208.63|211.31|208.91|211.03|208.63|0
1651686780000|2022-05-04 17:53:00|211.31|208.91|211.03|208.63|211.31|208.91|211.03|208.63|0
1651686790000|2022-05-04 17:53:10|210.97|208.57|211.03|208.63|211.03|208.63|210.9|208.5|0
1651686800000|2022-05-04 17:53:20|211.31|208.91|211.44|209.04|211.44|209.04|211.17|208.77|0
1651686810000|2022-05-04 17:53:30|211.58|209.18|211.31|208.91|211.58|209.18|211.31|208.91|0
1651686820000|2022-05-04 17:53:40|211.17|208.77|211.71|209.31|211.71|209.31|211.17|208.77|0
1651686830000|2022-05-04 17:53:50|211.58|209.18|211.17|208.77|211.58|209.18|211.17|208.77|0
1651686840000|2022-05-04 17:54:00|210.9|208.5|211.44|209.04|211.44|209.04|210.9|208.5|0
1651686850000|2022-05-04 17:54:10|211.17|208.77|211.38|208.98|211.38|208.98|211.17|208.77|0
1651686860000|2022-05-04 17:54:20|211.17|208.77|211.3|208.9|211.38|208.98|211.17|208.77|0
1651686870000|2022-05-04 17:54:30|211.44|209.04|211.44|209.04|211.44|209.04|211.3|208.9|0
1651686880000|2022-05-04 17:54:40|211.03|208.63|211.17|208.77|211.17|208.77|211.03|208.63|0
1651686890000|2022-05-04 17:54:50|211.24|208.84|211.03|208.63|211.24|208.84|210.9|208.5|0
1651686900000|2022-05-04 17:55:00|211.3|208.9|210.9|208.5|211.3|208.9|210.49|208.09|0
1651686910000|2022-05-04 17:55:10|211.58|209.18|211.71|209.31|211.78|209.38|211.58|209.18|0
1651686920000|2022-05-04 17:55:20|211.58|209.18|211.17|208.77|211.58|209.18|211.17|208.77|0
1651686930000|2022-05-04 17:55:30|211.44|209.04|211.03|208.63|211.44|209.04|211.03|208.63|0
1651686940000|2022-05-04 17:55:40|210.76|208.36|210.9|208.5|210.9|208.5|210.76|208.36|0
1651686950000|2022-05-04 17:55:50|210.76|208.36|210.49|208.09|210.76|208.36|210.49|208.09|0
1651686960000|2022-05-04 17:56:00|210.76|208.36|210.9|208.5|210.9|208.5|210.76|208.36|0
1651686970000|2022-05-04 17:56:10|210.76|208.36|210.02|207.62|210.76|208.36|210.02|207.62|0
1651686980000|2022-05-04 17:56:20|209.88|207.48|209.68|207.28|209.88|207.48|209.68|207.28|0
1651686990000|2022-05-04 17:56:30|209.75|207.35|209.75|207.35|209.75|207.35|209.68|207.28|0
1651687000000|2022-05-04 17:56:40|209.81|207.41|209.81|207.41|209.81|207.41|209.75|207.35|0
1651687010000|2022-05-04 17:56:50|209.75|207.35|209.95|207.55|209.95|207.55|209.75|207.35|0
1651687020000|2022-05-04 17:57:00|209.81|207.41|209.68|207.28|209.81|207.41|209.68|207.28|0
1651687030000|2022-05-04 17:57:10|209.54|207.14|208.6|206.2|209.54|207.14|208.6|206.2|0
1651687040000|2022-05-04 17:57:20|208|205.6|207.66|205.26|208|205.6|207.66|205.26|0
1651687050000|2022-05-04 17:57:30|207.53|205.13|206.86|204.46|207.53|205.13|206.86|204.46|0
1651687060000|2022-05-04 17:57:40|206.99|204.59|207.12|204.72|207.12|204.72|206.86|204.46|0
1651687070000|2022-05-04 17:57:50|207.26|204.86|207.86|205.46|207.86|205.46|207.26|204.86|0
1651687080000|2022-05-04 17:58:00|207.46|205.06|206.45|204.05|207.46|205.06|206.45|204.05|0
1651687090000|2022-05-04 17:58:10|204.92|202.52|202.79|200.39|204.92|202.52|202.79|200.39|0
1651687100000|2022-05-04 17:58:20|202.52|200.12|204.58|202.18|204.78|202.38|202.52|200.12|0
1651687110000|2022-05-04 17:58:30|204.38|201.98|206.38|203.98|206.38|203.98|204.32|201.92|0
1651687120000|2022-05-04 17:58:40|206.05|203.65|206.45|204.05|206.45|204.05|206.05|203.65|0
1651687130000|2022-05-04 17:58:50|206.86|204.46|206.38|203.98|206.99|204.59|206.38|203.98|0
1651687140000|2022-05-04 17:59:00|206.65|204.25|204.65|202.25|207.19|204.79|204.65|202.25|0
1651687150000|2022-05-04 17:59:10|206.19|203.79|205.38|202.98|206.19|203.79|205.05|202.65|0
1651687160000|2022-05-04 17:59:20|205.92|203.52|206.45|204.05|206.45|204.05|205.92|203.52|0
1651687170000|2022-05-04 17:59:30|206.38|203.98|207.59|205.19|207.59|205.19|206.12|203.72|0
1651687180000|2022-05-04 17:59:40|208|205.6|206.72|204.32|208|205.6|206.72|204.32|0
1651687190000|2022-05-04 17:59:50|206.59|204.19|206.72|204.32|206.99|204.59|206.59|204.19|0
1651687200000|2022-05-04 18:00:00|206.59|204.19|202.06|199.66|206.59|204.19|202.06|199.66|0
1651687210000|2022-05-04 18:00:10|202.33|199.93|206.85|204.45|207.73|205.33|202.33|199.93|0
1651687220000|2022-05-04 18:00:20|209.21|206.81|212|209.6|212|209.6|209.21|206.81|0
1651687230000|2022-05-04 18:00:30|211.04|208.64|202.92|200.52|211.04|208.64|202.92|200.52|0
1651687240000|2022-05-04 18:00:40|201.4|199|204.98|202.58|204.98|202.58|201.4|199|0
1651687250000|2022-05-04 18:00:50|202.46|200.06|203.92|201.52|203.92|201.52|201.99|199.59|0
1651687260000|2022-05-04 18:01:00|203.12|200.72|200.08|197.68|203.12|200.72|198.64|196.24|0
1651687270000|2022-05-04 18:01:10|200.48|198.08|199.3|196.9|200.48|198.08|197.99|195.59|0
1651687280000|2022-05-04 18:01:20|198.19|195.79|198.38|195.98|199.56|197.16|198.19|195.79|0
1651687290000|2022-05-04 18:01:30|196.88|194.48|197.6|195.2|197.6|195.2|196.88|194.48|0
1651687300000|2022-05-04 18:01:40|196.82|194.42|199.43|197.03|199.43|197.03|196.56|194.16|0
1651687310000|2022-05-04 18:01:50|197.86|195.46|200.48|198.08|202.12|199.72|197.86|195.46|0
1651687320000|2022-05-04 18:02:00|200.02|197.62|203.78|201.38|203.78|201.38|200.02|197.62|0
1651687330000|2022-05-04 18:02:10|202.46|200.06|201|198.6|202.46|200.06|201|198.6|0
1651687340000|2022-05-04 18:02:20|202.72|200.32|202.92|200.52|204.45|202.05|202.39|199.99|0
1651687350000|2022-05-04 18:02:30|202.78|200.38|205.04|202.64|205.04|202.64|202.78|200.38|0
1651687360000|2022-05-04 18:02:40|205.91|203.51|207.26|204.86|208.94|206.54|205.91|203.51|0
1651687370000|2022-05-04 18:02:50|206.05|203.65|206.32|203.92|207.45|205.05|206.05|203.65|0
1651687380000|2022-05-04 18:03:00|205.91|203.51|208.26|205.86|208.26|205.86|205.91|203.51|0
1651687390000|2022-05-04 18:03:10|208.2|205.8|207.19|204.79|208.2|205.8|206.45|204.05|0
1651687400000|2022-05-04 18:03:20|207.93|205.53|206.25|203.85|207.93|205.53|206.25|203.85|0
1651687410000|2022-05-04 18:03:30|207.05|204.65|206.25|203.85|207.05|204.65|206.11|203.71|0
1651687420000|2022-05-04 18:03:40|205.71|203.31|203.12|200.72|205.71|203.31|201.86|199.46|0
1651687430000|2022-05-04 18:03:50|204.24|201.84|202.92|200.52|204.24|201.84|201.99|199.59|0
1651687440000|2022-05-04 18:04:00|203.58|201.18|205.71|203.31|205.71|203.31|203.58|201.18|0
1651687450000|2022-05-04 18:04:10|203.71|201.31|203.18|200.78|204.11|201.71|203.18|200.78|0
1651687460000|2022-05-04 18:04:20|202.52|200.12|202.52|200.12|202.52|200.12|201.46|199.06|0
1651687470000|2022-05-04 18:04:30|201.86|199.46|202.32|199.92|202.32|199.92|201.59|199.19|0
1651687480000|2022-05-04 18:04:40|202.65|200.25|201.46|199.06|203.05|200.65|201.46|199.06|0
1651687490000|2022-05-04 18:04:50|202.12|199.72|202.06|199.66|202.65|200.25|200.8|198.4|0
1651687500000|2022-05-04 18:05:00|201.07|198.67|200.34|197.94|201.07|198.67|200.28|197.88|0
1651687510000|2022-05-04 18:05:10|200.14|197.74|200.28|197.88|200.28|197.88|200.01|197.61|0
1651687520000|2022-05-04 18:05:20|199.49|197.09|199.62|197.22|200.14|197.74|199.36|196.96|0
1651687530000|2022-05-04 18:05:30|199.23|196.83|197.99|195.59|199.23|196.83|197.47|195.07|0
1651687540000|2022-05-04 18:05:40|198.31|195.91|198.96|196.56|199.49|197.09|198.31|195.91|0
1651687550000|2022-05-04 18:05:50|198.38|195.98|199.88|197.48|199.88|197.48|198.12|195.72|0
1651687560000|2022-05-04 18:06:00|200.28|197.88|202.19|199.79|202.19|199.79|200.28|197.88|0
1651687570000|2022-05-04 18:06:10|202.52|200.12|202.38|199.98|202.65|200.25|202.25|199.85|0
1651687580000|2022-05-04 18:06:20|203.58|201.18|205.38|202.98|205.38|202.98|203.58|201.18|0
1651687590000|2022-05-04 18:06:30|205.91|203.51|206.78|204.38|206.78|204.38|205.91|203.51|0
1651687600000|2022-05-04 18:06:40|206.85|204.45|205.71|203.31|206.85|204.45|205.71|203.31|0
1651687610000|2022-05-04 18:06:50|207.52|205.12|206.65|204.25|207.52|205.12|206.65|204.25|0
1651687620000|2022-05-04 18:07:00|206.51|204.11|208.53|206.13|208.53|206.13|206.51|204.11|0
1651687630000|2022-05-04 18:07:10|208.6|206.2|210.56|208.16|211.17|208.77|208.6|206.2|0
1651687640000|2022-05-04 18:07:20|211.51|209.11|212.87|210.47|213.15|210.75|211.51|209.11|0
1651687650000|2022-05-04 18:07:30|213.15|210.75|214.8|212.4|214.8|212.4|213.01|210.61|0
1651687660000|2022-05-04 18:07:40|215.48|213.08|213.29|210.89|215.48|213.08|213.29|210.89|0
1651687670000|2022-05-04 18:07:50|214.87|212.47|214.18|211.78|214.87|212.47|214.18|211.78|0
1651687680000|2022-05-04 18:08:00|213.97|211.57|214.93|212.53|215.62|213.22|213.97|211.57|0
1651687690000|2022-05-04 18:08:10|213.56|211.16|214.66|212.26|215.76|213.36|213.56|211.16|0
1651687700000|2022-05-04 18:08:20|214.24|211.84|211.85|209.45|214.24|211.84|211.78|209.38|0
1651687710000|2022-05-04 18:08:30|211.1|208.7|209.88|207.48|211.37|208.97|209.88|207.48|0
1651687720000|2022-05-04 18:08:40|210.01|207.61|209.47|207.07|210.01|207.61|209.07|206.67|0
1651687730000|2022-05-04 18:08:50|209.61|207.21|210.29|207.89|210.29|207.89|209.61|207.21|0
1651687740000|2022-05-04 18:09:00|210.69|208.29|211.51|209.11|211.51|209.11|210.69|208.29|0
1651687750000|2022-05-04 18:09:10|211.37|208.97|210.83|208.43|211.37|208.97|210.83|208.43|0
1651687760000|2022-05-04 18:09:20|211.24|208.84|210.83|208.43|211.24|208.84|210.56|208.16|0
1651687770000|2022-05-04 18:09:30|210.56|208.16|207.58|205.18|210.56|208.16|207.58|205.18|0
1651687780000|2022-05-04 18:09:40|207.05|204.65|208.39|205.99|208.39|205.99|207.05|204.65|0
1651687790000|2022-05-04 18:09:50|208.6|206.2|209.2|206.8|209.47|207.07|208.6|206.2|0
1651687800000|2022-05-04 18:10:00|208.12|205.72|209.07|206.67|209.07|206.67|208.12|205.72|0
1651687810000|2022-05-04 18:10:10|210.83|208.43|210.56|208.16|211.03|208.63|210.56|208.16|0
1651687820000|2022-05-04 18:10:20|208.73|206.33|207.99|205.59|208.8|206.4|207.99|205.59|0
1651687830000|2022-05-04 18:10:30|208.8|206.4|207.72|205.32|208.8|206.4|207.72|205.32|0
1651687840000|2022-05-04 18:10:40|209.34|206.94|210.28|207.88|210.42|208.02|209.34|206.94|0
1651687850000|2022-05-04 18:10:50|210.83|208.43|211.37|208.97|211.99|209.59|210.83|208.43|0
1651687860000|2022-05-04 18:11:00|210.83|208.43|209.34|206.94|211.1|208.7|209.34|206.94|0
1651687870000|2022-05-04 18:11:10|208.66|206.26|209.74|207.34|209.74|207.34|208.39|205.99|0
1651687880000|2022-05-04 18:11:20|209.61|207.21|208.73|206.33|210.08|207.68|208.73|206.33|0
1651687890000|2022-05-04 18:11:30|209.27|206.87|208.66|206.26|209.27|206.87|208.66|206.26|0
1651687900000|2022-05-04 18:11:40|207.85|205.45|205.57|203.17|207.85|205.45|205.57|203.17|0
1651687910000|2022-05-04 18:11:50|205.84|203.44|205.57|203.17|205.84|203.44|205.24|202.84|0
1651687920000|2022-05-04 18:12:00|206.31|203.91|208.19|205.79|208.19|205.79|206.31|203.91|0
1651687930000|2022-05-04 18:12:10|207.72|205.32|206.1|203.7|208.12|205.72|206.1|203.7|0
1651687940000|2022-05-04 18:12:20|206.24|203.84|206.51|204.11|206.91|204.51|206.24|203.84|0
1651687950000|2022-05-04 18:12:30|206.77|204.37|206.24|203.84|206.77|204.37|206.24|203.84|0
1651687960000|2022-05-04 18:12:40|205.24|202.84|205.84|203.44|205.84|203.44|205.24|202.84|0
1651687970000|2022-05-04 18:12:50|206.51|204.11|207.31|204.91|207.31|204.91|206.51|204.11|0
1651687980000|2022-05-04 18:13:00|206.24|203.84|206.51|204.11|206.91|204.51|206.24|203.84|0
1651687990000|2022-05-04 18:13:10|207.04|204.64|207.71|205.31|207.85|205.45|207.04|204.64|0
1651688000000|2022-05-04 18:13:20|207.65|205.25|208.46|206.06|208.46|206.06|207.65|205.25|0
1651688010000|2022-05-04 18:13:30|208.19|205.79|207.71|205.31|208.19|205.79|207.71|205.31|0
1651688020000|2022-05-04 18:13:40|206.77|204.37|204.37|201.97|206.77|204.37|204.37|201.97|0
1651688030000|2022-05-04 18:13:50|205.57|203.17|206.1|203.7|206.37|203.97|205.57|203.17|0
1651688040000|2022-05-04 18:14:00|207.92|205.52|207.92|205.52|207.92|205.52|207.92|205.52|0
1651688050000|2022-05-04 18:14:10|208.19|205.79|208.12|205.72|208.66|206.26|208.12|205.72|0
1651688060000|2022-05-04 18:14:20|208.59|206.19|208.12|205.72|208.59|206.19|208.12|205.72|0
1651688070000|2022-05-04 18:14:30|207.98|205.58|210.42|208.02|210.42|208.02|207.98|205.58|0
1651688080000|2022-05-04 18:14:40|209.87|207.47|210.62|208.22|210.69|208.29|209.87|207.47|0
1651688090000|2022-05-04 18:14:50|210.15|207.75|208.86|206.46|210.15|207.75|208.86|206.46|0
1651688100000|2022-05-04 18:15:00|208.66|206.26|210.14|207.74|210.14|207.74|208.66|206.26|0
1651688110000|2022-05-04 18:15:10|209.6|207.2|209.2|206.8|209.6|207.2|208.12|205.72|0
1651688120000|2022-05-04 18:15:20|210.01|207.61|209.74|207.34|210.01|207.61|209.74|207.34|0
1651688130000|2022-05-04 18:15:30|210.35|207.95|211.29|208.89|211.29|208.89|210.08|207.68|0
1651688140000|2022-05-04 18:15:40|210.88|208.48|210.34|207.94|210.88|208.48|210.2|207.8|0
1651688150000|2022-05-04 18:15:50|210.2|207.8|209.93|207.53|210.2|207.8|209.66|207.26|0
1651688160000|2022-05-04 18:16:00|211.02|208.62|209.8|207.4|211.02|208.62|209.8|207.4|0
1651688170000|2022-05-04 18:16:10|209.53|207.13|209.39|206.99|210.07|207.67|209.39|206.99|0
1651688180000|2022-05-04 18:16:20|209.73|207.33|210.74|208.34|210.74|208.34|209.73|207.33|0
1651688190000|2022-05-04 18:16:30|210.61|208.21|210.27|207.87|211.15|208.75|210.27|207.87|0
1651688200000|2022-05-04 18:16:40|210.14|207.74|210.34|207.94|210.47|208.07|210.14|207.74|0
1651688210000|2022-05-04 18:16:50|210.88|208.48|211.01|208.61|211.09|208.69|210.88|208.48|0
1651688220000|2022-05-04 18:17:00|210.88|208.48|211.97|209.57|212.37|209.97|210.88|208.48|0
1651688230000|2022-05-04 18:17:10|212.1|209.7|210.88|208.48|212.1|209.7|210.07|207.67|0
1651688240000|2022-05-04 18:17:20|210.2|207.8|210|207.6|210.2|207.8|209.8|207.4|0
1651688250000|2022-05-04 18:17:30|210.4|208|211.22|208.82|211.22|208.82|210.4|208|0
1651688260000|2022-05-04 18:17:40|210.81|208.41|211.49|209.09|211.49|209.09|210.81|208.41|0
1651688270000|2022-05-04 18:17:50|211.22|208.82|211.21|208.81|211.62|209.22|211.21|208.81|0
1651688280000|2022-05-04 18:18:00|210.67|208.27|211.76|209.36|211.76|209.36|210.67|208.27|0
1651688290000|2022-05-04 18:18:10|212.03|209.63|211.89|209.49|212.1|209.7|211.89|209.49|0
1651688300000|2022-05-04 18:18:20|212.98|210.58|212.98|210.58|212.98|210.58|212.85|210.45|0
1651688310000|2022-05-04 18:18:30|212.85|210.45|214.08|211.68|214.08|211.68|212.85|210.45|0
1651688320000|2022-05-04 18:18:40|214.76|212.36|215.18|212.78|215.31|212.91|214.76|212.36|0
1651688330000|2022-05-04 18:18:50|215.59|213.19|215.73|213.33|215.73|213.33|215.31|212.91|0
1651688340000|2022-05-04 18:19:00|215.45|213.05|216.42|214.02|216.42|214.02|215.45|213.05|0
1651688350000|2022-05-04 18:19:10|216.14|213.74|215.73|213.33|216.42|214.02|215.73|213.33|0
1651688360000|2022-05-04 18:19:20|215.86|213.46|216.28|213.88|216.28|213.88|215.86|213.46|0
1651688370000|2022-05-04 18:19:30|216|213.6|215.31|212.91|216|213.6|215.31|212.91|0
1651688380000|2022-05-04 18:19:40|214.9|212.5|213.94|211.54|214.9|212.5|213.94|211.54|0
1651688390000|2022-05-04 18:19:50|214.49|212.09|214.35|211.95|214.49|212.09|213.67|211.27|0
1651688400000|2022-05-04 18:20:00|214.49|212.09|216.35|213.95|216.41|214.01|214.49|212.09|0
1651688410000|2022-05-04 18:20:10|216.14|213.74|216.28|213.88|216.28|213.88|215.86|213.46|0
1651688420000|2022-05-04 18:20:20|216.41|214.01|216.21|213.81|216.41|214.01|216.14|213.74|0
1651688430000|2022-05-04 18:20:30|216.14|213.74|216.35|213.95|216.41|214.01|216.14|213.74|0
1651688440000|2022-05-04 18:20:40|216|213.6|216.41|214.01|216.41|214.01|216|213.6|0
1651688450000|2022-05-04 18:20:50|218.91|216.51|218.35|215.95|219.12|216.72|218.35|215.95|0
1651688460000|2022-05-04 18:21:00|218.77|216.37|219.05|216.65|219.05|216.65|218.77|216.37|0
1651688470000|2022-05-04 18:21:10|219.18|216.78|219.18|216.78|219.18|216.78|219.05|216.65|0
1651688480000|2022-05-04 18:21:20|218.63|216.23|219.18|216.78|219.18|216.78|218.63|216.23|0
1651688490000|2022-05-04 18:21:30|219.04|216.64|219.04|216.64|219.18|216.78|218.91|216.51|0
1651688500000|2022-05-04 18:21:40|218.49|216.09|218.07|215.67|218.49|216.09|218.07|215.67|0
1651688510000|2022-05-04 18:21:50|217.73|215.33|217.66|215.26|217.8|215.4|217.52|215.12|0
1651688520000|2022-05-04 18:22:00|218.21|215.81|218.63|216.23|219.18|216.78|218.21|215.81|0
1651688530000|2022-05-04 18:22:10|218.91|216.51|219.18|216.78|219.18|216.78|218.63|216.23|0
1651688540000|2022-05-04 18:22:20|219.04|216.64|218.63|216.23|219.04|216.64|218.63|216.23|0
1651688550000|2022-05-04 18:22:30|219.18|216.78|218.35|215.95|219.18|216.78|218.35|215.95|0
1651688560000|2022-05-04 18:22:40|215.86|213.46|216.27|213.87|216.27|213.87|215.31|212.91|0
1651688570000|2022-05-04 18:22:50|216.55|214.15|218.21|215.81|218.21|215.81|216.55|214.15|0
1651688580000|2022-05-04 18:23:00|218.35|215.95|218.7|216.3|218.7|216.3|218.07|215.67|0
1651688590000|2022-05-04 18:23:10|216.75|214.35|217.16|214.76|217.58|215.18|216.61|214.21|0
1651688600000|2022-05-04 18:23:20|217.44|215.04|216.33|213.93|217.44|215.04|216.33|213.93|0
1651688610000|2022-05-04 18:23:30|215.78|213.38|215.78|213.38|216.61|214.21|215.78|213.38|0
1651688620000|2022-05-04 18:23:40|215.92|213.52|215.51|213.11|216.06|213.66|215.17|212.77|0
1651688630000|2022-05-04 18:23:50|214.69|212.29|211.68|209.28|214.69|212.29|211.55|209.15|0
1651688640000|2022-05-04 18:24:00|212.36|209.96|211.96|209.56|212.36|209.96|211.62|209.22|0
1651688650000|2022-05-04 18:24:10|212.57|210.17|211.28|208.88|212.57|210.17|211.14|208.74|0
1651688660000|2022-05-04 18:24:20|212.36|209.96|213.73|211.33|213.73|211.33|212.36|209.96|0
1651688670000|2022-05-04 18:24:30|214|211.6|214.41|212.01|214.41|212.01|214|211.6|0
1651688680000|2022-05-04 18:24:40|214|211.6|213.32|210.92|214|211.6|213.32|210.92|0
1651688690000|2022-05-04 18:24:50|211.22|208.82|211.76|209.36|211.76|209.36|211.22|208.82|0
1651688700000|2022-05-04 18:25:00|212.04|209.64|211.97|209.57|212.04|209.64|210.54|208.14|0
1651688710000|2022-05-04 18:25:10|211.49|209.09|211.9|209.5|211.9|209.5|211.49|209.09|0
1651688720000|2022-05-04 18:25:20|211.76|209.36|213.2|210.8|213.2|210.8|211.76|209.36|0
1651688730000|2022-05-04 18:25:30|212.99|210.59|213.13|210.73|213.13|210.73|212.72|210.32|0
1651688740000|2022-05-04 18:25:40|213.34|210.94|212.72|210.32|213.34|210.94|212.72|210.32|0
1651688750000|2022-05-04 18:25:50|212.31|209.91|212.45|210.05|212.45|210.05|212.17|209.77|0
1651688760000|2022-05-04 18:26:00|212.58|210.18|212.17|209.77|212.58|210.18|211.9|209.5|0
1651688770000|2022-05-04 18:26:10|211.9|209.5|212.72|210.32|212.72|210.32|211.7|209.3|0
1651688780000|2022-05-04 18:26:20|211.9|209.5|211.08|208.68|211.9|209.5|211.08|208.68|0
1651688790000|2022-05-04 18:26:30|211.35|208.95|211.08|208.68|211.49|209.09|211.08|208.68|0
1651688800000|2022-05-04 18:26:40|210.81|208.41|210.54|208.14|210.81|208.41|210.4|208|0
1651688810000|2022-05-04 18:26:50|210|207.6|208.64|206.24|210|207.6|208.37|205.97|0
1651688820000|2022-05-04 18:27:00|208.37|205.97|208.64|206.24|208.91|206.51|208.37|205.97|0
1651688830000|2022-05-04 18:27:10|208.78|206.38|207.43|205.03|209.18|206.78|207.16|204.76|0
1651688840000|2022-05-04 18:27:20|207.57|205.17|207.16|204.76|207.77|205.37|207.16|204.76|0
1651688850000|2022-05-04 18:27:30|207.03|204.63|204.49|202.09|207.03|204.63|204.49|202.09|0
1651688860000|2022-05-04 18:27:40|203.96|201.56|202.37|199.97|203.96|201.56|202.37|199.97|0
1651688870000|2022-05-04 18:27:50|201.84|199.44|201.84|199.44|202.04|199.64|201.84|199.44|0
1651688880000|2022-05-04 18:28:00|201.91|199.51|201.18|198.78|201.91|199.51|200.26|197.86|0
1651688890000|2022-05-04 18:28:10|201.84|199.44|201.84|199.44|201.84|199.44|200.85|198.45|0
1651688900000|2022-05-04 18:28:20|202.1|199.7|201.71|199.31|202.1|199.7|201.05|198.65|0
1651688910000|2022-05-04 18:28:30|203.03|200.63|203.63|201.23|203.63|201.23|203.03|200.63|0
1651688920000|2022-05-04 18:28:40|203.03|200.63|202.7|200.3|203.16|200.76|202.7|200.3|0
1651688930000|2022-05-04 18:28:50|202.23|199.83|201.57|199.17|202.5|200.1|201.57|199.17|0
1651688940000|2022-05-04 18:29:00|201.84|199.44|201.03|198.63|204.08|201.68|200.11|197.71|0
1651688950000|2022-05-04 18:29:10|201.1|198.7|201.56|199.16|201.56|199.16|201.1|198.7|0
1651688960000|2022-05-04 18:29:20|201.95|199.55|202.75|200.35|203.41|201.01|201.95|199.55|0
1651688970000|2022-05-04 18:29:30|202.88|200.48|202.68|200.28|202.88|200.48|202.42|200.02|0
1651688980000|2022-05-04 18:29:40|202.88|200.48|202.75|200.35|202.88|200.48|202.48|200.08|0
1651688990000|2022-05-04 18:29:50|202.88|200.48|202.75|200.35|203.54|201.14|202.75|200.35|0
1651689000000|2022-05-04 18:30:00|202.48|200.08|200.63|198.23|202.48|200.08|200.63|198.23|0
1651689010000|2022-05-04 18:30:10|200.37|197.97|202.08|199.68|202.35|199.95|200.37|197.97|0
1651689020000|2022-05-04 18:30:20|202.22|199.82|204.28|201.88|204.28|201.88|201.95|199.55|0
1651689030000|2022-05-04 18:30:30|204.34|201.94|207.22|204.82|208.16|205.76|204.34|201.94|0
1651689040000|2022-05-04 18:30:40|207.35|204.95|214.49|212.09|214.49|212.09|207.35|204.95|0
1651689050000|2022-05-04 18:30:50|216.01|213.61|215.18|212.78|216.01|213.61|214.56|212.16|0
1651689060000|2022-05-04 18:31:00|212.03|209.63|212.71|210.31|212.98|210.58|211.89|209.49|0
1651689070000|2022-05-04 18:31:10|212.98|210.58|212.92|210.52|212.98|210.58|210.26|207.86|0
1651689080000|2022-05-04 18:31:20|214.98|212.58|215.73|213.33|215.87|213.47|214.98|212.58|0
1651689090000|2022-05-04 18:31:30|214.56|212.16|215.25|212.85|215.25|212.85|214.35|211.95|0
1651689100000|2022-05-04 18:31:40|216.98|214.58|213.39|210.99|216.98|214.58|213.39|210.99|0
1651689110000|2022-05-04 18:31:50|213.26|210.86|214.08|211.68|214.08|211.68|213.26|210.86|0
1651689120000|2022-05-04 18:32:00|215.39|212.99|216.91|214.51|218.02|215.62|215.39|212.99|0
1651689130000|2022-05-04 18:32:10|218.5|216.1|216.25|213.85|218.5|216.1|214.44|212.04|0
1651689140000|2022-05-04 18:32:20|217.63|215.23|219.31|216.91|219.59|217.19|216.6|214.2|0
1651689150000|2022-05-04 18:32:30|218.19|215.79|218.12|215.72|218.19|215.79|217.49|215.09|0
1651689160000|2022-05-04 18:32:40|217.49|215.09|216.18|213.78|218.26|215.86|216.18|213.78|0
1651689170000|2022-05-04 18:32:50|216.59|214.19|213.01|210.61|216.59|214.19|213.01|210.61|0
1651689180000|2022-05-04 18:33:00|215.28|212.88|216.04|213.64|216.04|213.64|215.14|212.74|0
1651689190000|2022-05-04 18:33:10|217.49|215.09|217.57|215.17|218.19|215.79|217.49|215.09|0
1651689200000|2022-05-04 18:33:20|217.91|215.51|219.17|216.77|219.17|216.77|217.91|215.51|0
1651689210000|2022-05-04 18:33:30|218.19|215.79|217.91|215.51|218.33|215.93|217.91|215.51|0
1651689220000|2022-05-04 18:33:40|218.12|215.72|220.29|217.89|220.29|217.89|218.05|215.65|0
1651689230000|2022-05-04 18:33:50|219.87|217.47|222.25|219.85|222.25|219.85|219.87|217.47|0
1651689240000|2022-05-04 18:34:00|221.97|219.57|223.1|220.7|223.81|221.41|221.97|219.57|0
1651689250000|2022-05-04 18:34:10|224.23|221.83|225.51|223.11|225.51|223.11|224.23|221.83|0
1651689260000|2022-05-04 18:34:20|226.51|224.11|226.51|224.11|226.51|224.11|226.08|223.68|0
1651689270000|2022-05-04 18:34:30|223.95|221.55|225.09|222.69|225.09|222.69|223.95|221.55|0
1651689280000|2022-05-04 18:34:40|224.23|221.83|224.8|222.4|224.94|222.54|224.23|221.83|0
1651689290000|2022-05-04 18:34:50|224.31|221.91|224.52|222.12|224.52|222.12|224.23|221.83|0
1651689300000|2022-05-04 18:35:00|224.66|222.26|224.94|222.54|226.22|223.82|224.66|222.26|0
1651689310000|2022-05-04 18:35:10|224.66|222.26|227.37|224.97|227.37|224.97|224.66|222.26|0
1651689320000|2022-05-04 18:35:20|227.59|225.19|226.01|223.61|227.65|225.25|226.01|223.61|0
1651689330000|2022-05-04 18:35:30|221.69|219.29|221.55|219.15|221.69|219.29|219.86|217.46|0
1651689340000|2022-05-04 18:35:40|219.03|216.63|219.44|217.04|220.99|218.59|219.03|216.63|0
1651689350000|2022-05-04 18:35:50|214.03|211.63|216.52|214.12|216.59|214.19|214.03|211.63|0
1651689360000|2022-05-04 18:36:00|215.48|213.08|215.14|212.74|217.77|215.37|215.14|212.74|0
1651689370000|2022-05-04 18:36:10|215|212.6|216.04|213.64|216.1|213.7|214.86|212.46|0
1651689380000|2022-05-04 18:36:20|216.45|214.05|216.52|214.12|217.07|214.67|216.45|214.05|0
1651689390000|2022-05-04 18:36:30|215.9|213.5|213.01|210.61|216.24|213.84|213.01|210.61|0
1651689400000|2022-05-04 18:36:40|210.95|208.55|213.01|210.61|213.01|210.61|210.95|208.55|0
1651689410000|2022-05-04 18:36:50|212.93|210.53|211.7|209.3|212.93|210.53|211.7|209.3|0
1651689420000|2022-05-04 18:37:00|211.84|209.44|212.66|210.26|212.66|210.26|211.84|209.44|0
1651689430000|2022-05-04 18:37:10|213.9|211.5|218.33|215.93|218.33|215.93|213.9|211.5|0
1651689440000|2022-05-04 18:37:20|216.45|214.05|216.8|214.4|217.42|215.02|216.45|214.05|0
1651689450000|2022-05-04 18:37:30|216.38|213.98|215.69|213.29|218.19|215.79|215.69|213.29|0
1651689460000|2022-05-04 18:37:40|214.03|211.63|215.9|213.5|215.9|213.5|214.03|211.63|0
1651689470000|2022-05-04 18:37:50|215.27|212.87|216.1|213.7|216.24|213.84|215.27|212.87|0
1651689480000|2022-05-04 18:38:00|213.62|211.22|215.62|213.22|215.62|213.22|213.62|211.22|0
1651689490000|2022-05-04 18:38:10|214.58|212.18|215.27|212.87|215.55|213.15|214.58|212.18|0
1651689500000|2022-05-04 18:38:20|215.96|213.56|216.24|213.84|216.24|213.84|215.83|213.43|0
1651689510000|2022-05-04 18:38:30|215.83|213.43|212.25|209.85|215.83|213.43|212.25|209.85|0
1651689520000|2022-05-04 18:38:40|213.07|210.67|214.03|211.63|214.03|211.63|213.07|210.67|0
1651689530000|2022-05-04 18:38:50|213.83|211.43|216.45|214.05|216.73|214.33|213.69|211.29|0
1651689540000|2022-05-04 18:39:00|217.35|214.95|215.13|212.73|217.77|215.37|215.13|212.73|0
1651689550000|2022-05-04 18:39:10|216.1|213.7|214.1|211.7|216.1|213.7|214.1|211.7|0
1651689560000|2022-05-04 18:39:20|213.69|211.29|214.17|211.77|214.44|212.04|213.69|211.29|0
1651689570000|2022-05-04 18:39:30|214.38|211.98|215.62|213.22|215.62|213.22|214.17|211.77|0
1651689580000|2022-05-04 18:39:40|215.07|212.67|215.48|213.08|215.55|213.15|215|212.6|0
1651689590000|2022-05-04 18:39:50|215.96|213.56|211.91|209.51|215.96|213.56|211.91|209.51|0
1651689600000|2022-05-04 18:40:00|214.03|211.63|216.24|213.84|216.24|213.84|214.03|211.63|0
1651689610000|2022-05-04 18:40:10|214.93|212.53|213.41|211.01|214.93|212.53|213.14|210.74|0
1651689620000|2022-05-04 18:40:20|213.76|211.36|213.14|210.74|213.76|211.36|212.66|210.26|0
1651689630000|2022-05-04 18:40:30|213.55|211.15|213.55|211.15|215.13|212.73|213.34|210.94|0
1651689640000|2022-05-04 18:40:40|214.31|211.91|212.66|210.26|214.58|212.18|212.66|210.26|0
1651689650000|2022-05-04 18:40:50|213.96|211.56|213.28|210.88|213.96|211.56|213.28|210.88|0
1651689660000|2022-05-04 18:41:00|213.96|211.56|211.43|209.03|213.96|211.56|211.43|209.03|0
1651689670000|2022-05-04 18:41:10|211.02|208.62|209.52|207.12|211.02|208.62|209.32|206.92|0
1651689680000|2022-05-04 18:41:20|210.13|207.73|207.83|205.43|210.34|207.94|207.83|205.43|0
1651689690000|2022-05-04 18:41:30|207.76|205.36|206.01|203.61|207.76|205.36|206.01|203.61|0
1651689700000|2022-05-04 18:41:40|206.15|203.75|206.95|204.55|206.95|204.55|205.14|202.74|0
1651689710000|2022-05-04 18:41:50|207.09|204.69|206.89|204.49|207.49|205.09|206.89|204.49|0
1651689720000|2022-05-04 18:42:00|204.27|201.87|205.54|203.14|205.95|203.55|204.27|201.87|0
1651689730000|2022-05-04 18:42:10|205.81|203.41|206.01|203.61|206.55|204.15|205.81|203.41|0
1651689740000|2022-05-04 18:42:20|207.02|204.62|208.71|206.31|208.71|206.31|206.95|204.55|0
1651689750000|2022-05-04 18:42:30|207.63|205.23|207.09|204.69|207.63|205.23|207.09|204.69|0
1651689760000|2022-05-04 18:42:40|209.11|206.71|210.47|208.07|211.83|209.43|209.11|206.71|0
1651689770000|2022-05-04 18:42:50|209.86|207.46|210.06|207.66|210.4|208|209.65|207.25|0
1651689780000|2022-05-04 18:43:00|209.45|207.05|209.52|207.12|209.59|207.19|209.45|207.05|0
1651689790000|2022-05-04 18:43:10|210.13|207.73|208.98|206.58|210.13|207.73|208.98|206.58|0
1651689800000|2022-05-04 18:43:20|205.71|203.31|208.95|206.55|208.95|206.55|205.71|203.31|0
1651689810000|2022-05-04 18:43:30|203.46|201.06|199.66|197.26|203.46|201.06|199.66|197.26|0
1651689820000|2022-05-04 18:43:40|198.2|195.8|196.62|194.22|198.67|196.27|196.62|194.22|0
1651689830000|2022-05-04 18:43:50|198.07|195.67|195.31|192.91|198.07|195.67|195.31|192.91|0
1651689840000|2022-05-04 18:44:00|197.81|195.41|194.92|192.52|197.81|195.41|194.92|192.52|0
1651689850000|2022-05-04 18:44:10|194.47|192.07|193.56|191.16|194.47|192.07|193.1|190.7|0
1651689860000|2022-05-04 18:44:20|194.47|192.07|194.66|192.26|194.66|192.26|192.26|189.86|0
1651689870000|2022-05-04 18:44:30|194.92|192.52|194.53|192.13|195.12|192.72|194.53|192.13|0
1651689880000|2022-05-04 18:44:40|194.66|192.26|194.6|192.2|194.66|192.26|194.47|192.07|0
1651689890000|2022-05-04 18:44:50|196.23|193.83|195.9|193.5|198.47|196.07|195.9|193.5|0
1651689900000|2022-05-04 18:45:00|196.43|194.03|195.05|192.65|196.43|194.03|195.05|192.65|0
1651689910000|2022-05-04 18:45:10|194.01|191.61|194.01|191.61|194.6|192.2|194.01|191.61|0
1651689920000|2022-05-04 18:45:20|192.71|190.31|192.45|190.05|192.71|190.31|192.19|189.79|0
1651689930000|2022-05-04 18:45:30|191.61|189.21|191.42|189.02|192.19|189.79|191.29|188.89|0
1651689940000|2022-05-04 18:45:40|191.61|189.21|192.58|190.18|192.97|190.57|191.61|189.21|0
1651689950000|2022-05-04 18:45:50|193.1|190.7|192.71|190.31|194.07|191.67|192.58|190.18|0
1651689960000|2022-05-04 18:46:00|191.93|189.53|192.45|190.05|192.84|190.44|191.93|189.53|0
1651689970000|2022-05-04 18:46:10|192.65|190.25|191.93|189.53|193.1|190.7|191.93|189.53|0
1651689980000|2022-05-04 18:46:20|191.8|189.4|191.87|189.47|192.32|189.92|191.8|189.4|0
1651689990000|2022-05-04 18:46:30|192.13|189.73|191.8|189.4|192.13|189.73|191.8|189.4|0
1651690000000|2022-05-04 18:46:40|192.19|189.79|190|187.6|192.78|190.38|190|187.6|0
1651690010000|2022-05-04 18:46:50|189.62|187.22|187.7|185.3|190|187.6|187.7|185.3|0
1651690020000|2022-05-04 18:47:00|186.18|183.78|184.41|182.01|186.37|183.97|184.41|182.01|0
1651690030000|2022-05-04 18:47:10|183.41|181.01|182.85|180.45|184.29|181.89|182.85|180.45|0
1651690040000|2022-05-04 18:47:20|182.53|180.13|183.35|180.95|183.35|180.95|182.29|179.89|0
1651690050000|2022-05-04 18:47:30|182.16|179.76|181.6|179.2|182.16|179.76|181.6|179.2|0
1651690060000|2022-05-04 18:47:40|182.04|179.64|182.28|179.88|182.28|179.88|181.35|178.95|0
1651690070000|2022-05-04 18:47:50|182.47|180.07|183.66|181.26|183.66|181.26|182.47|180.07|0
1651690080000|2022-05-04 18:48:00|183.35|180.95|184.92|182.52|184.92|182.52|183.16|180.76|0
1651690090000|2022-05-04 18:48:10|183.53|181.13|182.22|179.82|183.53|181.13|182.22|179.82|0
1651690100000|2022-05-04 18:48:20|181.85|179.45|182.03|179.63|182.28|179.88|181.85|179.45|0
1651690110000|2022-05-04 18:48:30|181.73|179.33|181.54|179.14|182.28|179.88|181.54|179.14|0
1651690120000|2022-05-04 18:48:40|180.79|178.39|181.16|178.76|181.16|178.76|179.43|177.03|0
1651690130000|2022-05-04 18:48:50|187.03|184.63|184.58|182.18|187.03|184.63|183.16|180.76|0
1651690140000|2022-05-04 18:49:00|184.71|182.31|183.96|181.56|184.96|182.56|183.96|181.56|0
1651690150000|2022-05-04 18:49:10|184.71|182.31|186.21|183.81|187.08|184.68|184.71|182.31|0
1651690160000|2022-05-04 18:49:20|183.96|181.56|183.78|181.38|183.96|181.56|183.59|181.19|0
1651690170000|2022-05-04 18:49:30|184.52|182.12|185.65|183.25|185.65|183.25|184.52|182.12|0
1651690180000|2022-05-04 18:49:40|185.21|182.81|185.9|183.5|186.71|184.31|185.21|182.81|0
1651690190000|2022-05-04 18:49:50|185.52|183.12|186.46|184.06|186.46|184.06|185.46|183.06|0
1651690200000|2022-05-04 18:50:00|184.83|182.43|183.34|180.94|184.83|182.43|183.34|180.94|0
1651690210000|2022-05-04 18:50:10|184.08|181.68|184.83|182.43|185.15|182.75|184.08|181.68|0
1651690220000|2022-05-04 18:50:20|185.21|182.81|185.46|183.06|186.09|183.69|185.21|182.81|0
1651690230000|2022-05-04 18:50:30|186.03|183.63|185.58|183.18|186.03|183.63|185.52|183.12|0
1651690240000|2022-05-04 18:50:40|185.46|183.06|185.58|183.18|186.15|183.75|185.46|183.06|0
1651690250000|2022-05-04 18:50:50|186.09|183.69|188.17|185.77|188.17|185.77|186.09|183.69|0
1651690260000|2022-05-04 18:51:00|187.98|185.58|184.96|182.56|187.98|185.58|184.96|182.56|0
1651690270000|2022-05-04 18:51:10|185.96|183.56|185.58|183.18|186.08|183.68|185.46|183.06|0
1651690280000|2022-05-04 18:51:20|184.96|182.56|185.15|182.75|185.33|182.93|184.96|182.56|0
1651690290000|2022-05-04 18:51:30|184.71|182.31|183.34|180.94|184.71|182.31|183.34|180.94|0
1651690300000|2022-05-04 18:51:40|183.21|180.81|182.41|180.01|183.21|180.81|182.16|179.76|0
1651690310000|2022-05-04 18:51:50|182.84|180.44|183.83|181.43|183.83|181.43|182.71|180.31|0
1651690320000|2022-05-04 18:52:00|184.21|181.81|183.77|181.37|184.21|181.81|183.34|180.94|0
1651690330000|2022-05-04 18:52:10|183.58|181.18|184.21|181.81|184.21|181.81|183.58|181.18|0
1651690340000|2022-05-04 18:52:20|183.9|181.5|183.09|180.69|183.9|181.5|183.09|180.69|0
1651690350000|2022-05-04 18:52:30|182.96|180.56|182.96|180.56|182.96|180.56|182.59|180.19|0
1651690360000|2022-05-04 18:52:40|182.53|180.13|182.34|179.94|182.53|180.13|182.09|179.69|0
1651690370000|2022-05-04 18:52:50|182.59|180.19|182.34|179.94|182.59|180.19|181.97|179.57|0
1651690380000|2022-05-04 18:53:00|182.47|180.07|181.05|178.65|182.47|180.07|181.05|178.65|0
1651690390000|2022-05-04 18:53:10|180.86|178.46|180.49|178.09|180.86|178.46|180.49|178.09|0
1651690400000|2022-05-04 18:53:20|179.88|177.48|180.49|178.09|180.49|178.09|179.51|177.11|0
1651690410000|2022-05-04 18:53:30|180.55|178.15|179.02|176.62|180.55|178.15|178.65|176.25|0
1651690420000|2022-05-04 18:53:40|178.04|175.64|177.92|175.52|178.04|175.64|177.86|175.46|0
1651690430000|2022-05-04 18:53:50|177.68|175.28|177.37|174.97|178.28|175.88|177.37|174.97|0
1651690440000|2022-05-04 18:54:00|177.31|174.91|178.28|175.88|178.28|175.88|177.31|174.91|0
1651690450000|2022-05-04 18:54:10|177.55|175.15|177.98|175.58|178.04|175.64|177.55|175.15|0
1651690460000|2022-05-04 18:54:20|178.23|175.83|178.65|176.25|178.65|176.25|177.62|175.22|0
1651690470000|2022-05-04 18:54:30|179.2|176.8|177.8|175.4|179.2|176.8|177.8|175.4|0
1651690480000|2022-05-04 18:54:40|177.37|174.97|177.07|174.67|177.37|174.97|176.82|174.42|0
1651690490000|2022-05-04 18:54:50|176.89|174.49|176.82|174.42|176.89|174.49|176.7|174.3|0
1651690500000|2022-05-04 18:55:00|176.58|174.18|176.1|173.7|176.7|174.3|176.1|173.7|0
1651690510000|2022-05-04 18:55:10|178.77|176.37|178.89|176.49|179.38|176.98|178.77|176.37|0
1651690520000|2022-05-04 18:55:20|178.41|176.01|176.82|174.42|178.41|176.01|176.52|174.12|0
1651690530000|2022-05-04 18:55:30|176.7|174.3|176.77|174.37|177.07|174.67|176.7|174.3|0
1651690540000|2022-05-04 18:55:40|176.58|174.18|176.1|173.7|176.58|174.18|176.1|173.7|0
1651690550000|2022-05-04 18:55:50|175.98|173.58|176.22|173.82|176.22|173.82|175.98|173.58|0
1651690560000|2022-05-04 18:56:00|175.98|173.58|176.22|173.82|176.22|173.82|175.98|173.58|0
1651690570000|2022-05-04 18:56:10|176.1|173.7|175.37|172.97|176.1|173.7|175.37|172.97|0
1651690580000|2022-05-04 18:56:20|174.89|172.49|174.29|171.89|174.95|172.55|174.29|171.89|0
1651690590000|2022-05-04 18:56:30|174.47|172.07|174.53|172.13|174.65|172.25|174.29|171.89|0
1651690600000|2022-05-04 18:56:40|174.41|172.01|174.89|172.49|174.89|172.49|174.41|172.01|0
1651690610000|2022-05-04 18:56:50|176.4|174|175.73|173.33|176.4|174|175.73|173.33|0
1651690620000|2022-05-04 18:57:00|175.8|173.4|176.34|173.94|176.58|174.18|175.49|173.09|0
1651690630000|2022-05-04 18:57:10|177.19|174.79|178.65|176.25|178.65|176.25|177.19|174.79|0
1651690640000|2022-05-04 18:57:20|178.71|176.31|177.37|174.97|179.01|176.61|177.37|174.97|0
1651690650000|2022-05-04 18:57:30|177.92|175.52|178.04|175.64|178.1|175.7|177.67|175.27|0
1651690660000|2022-05-04 18:57:40|177.92|175.52|179.26|176.86|179.26|176.86|177.86|175.46|0
1651690670000|2022-05-04 18:57:50|178.42|176.02|177.81|175.41|179.16|176.76|177.81|175.41|0
1651690680000|2022-05-04 18:58:00|177.27|174.87|177.57|175.17|178.12|175.72|177.27|174.87|0
1651690690000|2022-05-04 18:58:10|177.21|174.81|177.57|175.17|177.57|175.17|176.96|174.56|0
1651690700000|2022-05-04 18:58:20|176.6|174.2|177.51|175.11|177.51|175.11|176.6|174.2|0
1651690710000|2022-05-04 18:58:30|177.21|174.81|177.2|174.8|177.45|175.05|177.08|174.68|0
1651690720000|2022-05-04 18:58:40|177.39|174.99|177.69|175.29|178.55|176.15|177.39|174.99|0
1651690730000|2022-05-04 18:58:50|178.18|175.78|178.06|175.66|178.18|175.78|177.39|174.99|0
1651690740000|2022-05-04 18:59:00|177.57|175.17|177.33|174.93|177.57|175.17|176.96|174.56|0
1651690750000|2022-05-04 18:59:10|178.06|175.66|176.9|174.5|178.06|175.66|176.9|174.5|0
1651690760000|2022-05-04 18:59:20|177.02|174.62|176.72|174.32|177.02|174.62|175.87|173.47|0
1651690770000|2022-05-04 18:59:30|177.2|174.8|175.69|173.29|177.2|174.8|175.69|173.29|0
1651690780000|2022-05-04 18:59:40|176.11|173.71|176.84|174.44|176.84|174.44|176.11|173.71|0
1651690790000|2022-05-04 18:59:50|177.93|175.53|177.08|174.68|177.93|175.53|177.08|174.68|0
1651690800000|2022-05-04 19:00:00|176.6|174.2|176.05|173.65|176.66|174.26|175.63|173.23|0
1651690810000|2022-05-04 19:00:10|175.75|173.35|175.69|173.29|175.87|173.47|175.69|173.29|0
1651690820000|2022-05-04 19:00:20|174.66|172.26|175.14|172.74|175.14|172.74|174.24|171.84|0
1651690830000|2022-05-04 19:00:30|175.99|173.59|174.78|172.38|175.99|173.59|174.78|172.38|0
1651690840000|2022-05-04 19:00:40|175.02|172.62|174.78|172.38|175.39|172.99|174.78|172.38|0
1651690850000|2022-05-04 19:00:50|175.63|173.23|175.26|172.86|175.63|173.23|174.48|172.08|0
1651690860000|2022-05-04 19:01:00|174.9|172.5|174.36|171.96|175.02|172.62|174.36|171.96|0
1651690870000|2022-05-04 19:01:10|174.3|171.9|174.3|171.9|174.3|171.9|174.06|171.66|0
1651690880000|2022-05-04 19:01:20|174.42|172.02|173.94|171.54|174.54|172.14|173.94|171.54|0
1651690890000|2022-05-04 19:01:30|173.76|171.36|173.7|171.3|173.82|171.42|173.7|171.3|0
1651690900000|2022-05-04 19:01:40|173.58|171.18|172.98|170.58|173.7|171.3|172.98|170.58|0
1651690910000|2022-05-04 19:01:50|173.46|171.06|172.86|170.46|173.46|171.06|172.5|170.1|0
1651690920000|2022-05-04 19:02:00|173.1|170.7|174.06|171.66|174.66|172.26|173.1|170.7|0
1651690930000|2022-05-04 19:02:10|175.14|172.74|173.52|171.12|175.14|172.74|173.52|171.12|0
1651690940000|2022-05-04 19:02:20|174.06|171.66|174.48|172.08|175.38|172.98|174.06|171.66|0
1651690950000|2022-05-04 19:02:30|173.94|171.54|174.06|171.66|174.06|171.66|173.7|171.3|0
1651690960000|2022-05-04 19:02:40|174.3|171.9|174.66|172.26|174.66|172.26|174.18|171.78|0
1651690970000|2022-05-04 19:02:50|173.94|171.54|174.18|171.78|174.18|171.78|173.64|171.24|0
1651690980000|2022-05-04 19:03:00|173.7|171.3|173.82|171.42|173.88|171.48|173.22|170.82|0
1651690990000|2022-05-04 19:03:10|173.94|171.54|175.93|173.53|175.99|173.59|173.94|171.54|0
1651691000000|2022-05-04 19:03:20|175.99|173.59|176.71|174.31|177.2|174.8|175.99|173.59|0
1651691010000|2022-05-04 19:03:30|176.05|173.65|177.08|174.68|177.08|174.68|176.05|173.65|0
1651691020000|2022-05-04 19:03:40|177.93|175.53|177.29|174.89|178.42|176.02|177.29|174.89|0
1651691030000|2022-05-04 19:03:50|176.68|174.28|175.58|173.18|176.68|174.28|175.58|173.18|0
1651691040000|2022-05-04 19:04:00|176.25|173.85|175.7|173.3|176.25|173.85|174.97|172.57|0
1651691050000|2022-05-04 19:04:10|176.55|174.15|176.68|174.28|176.92|174.52|176.31|173.91|0
1651691060000|2022-05-04 19:04:20|176.8|174.4|176.43|174.03|176.98|174.58|176.43|174.03|0
1651691070000|2022-05-04 19:04:30|175.64|173.24|175.64|173.24|175.76|173.36|175.34|172.94|0
1651691080000|2022-05-04 19:04:40|175.94|173.54|175.33|172.93|176.19|173.79|175.33|172.93|0
1651691090000|2022-05-04 19:04:50|175.03|172.63|173.94|171.54|175.03|172.63|173.94|171.54|0
1651691100000|2022-05-04 19:05:00|174|171.6|172.68|170.28|174|171.6|172.68|170.28|0
1651691110000|2022-05-04 19:05:10|172.19|169.79|172.8|170.4|172.98|170.58|172.19|169.79|0
1651691120000|2022-05-04 19:05:20|172.86|170.46|172.26|169.86|172.86|170.46|171.72|169.32|0
1651691130000|2022-05-04 19:05:30|172.43|170.03|173.28|170.88|173.28|170.88|172.43|170.03|0
1651691140000|2022-05-04 19:05:40|173.52|171.12|173.76|171.36|173.76|171.36|173.1|170.7|0
1651691150000|2022-05-04 19:05:50|173.64|171.24|173.28|170.88|173.64|171.24|173.16|170.76|0
1651691160000|2022-05-04 19:06:00|172.92|170.52|171.95|169.55|172.92|170.52|171.95|169.55|0
1651691170000|2022-05-04 19:06:10|171.42|169.02|171.59|169.19|171.71|169.31|171.24|168.84|0
1651691180000|2022-05-04 19:06:20|172.07|169.67|172.31|169.91|172.31|169.91|171.78|169.38|0
1651691190000|2022-05-04 19:06:30|171.95|169.55|171.71|169.31|172.19|169.79|171.71|169.31|0
1651691200000|2022-05-04 19:06:40|171.06|168.66|171.24|168.84|171.24|168.84|171.06|168.66|0
1651691210000|2022-05-04 19:06:50|171.47|169.07|173.46|171.06|173.46|171.06|171.47|169.07|0
1651691220000|2022-05-04 19:07:00|174|171.6|174.36|171.96|174.36|171.96|173.76|171.36|0
1651691230000|2022-05-04 19:07:10|173.64|171.24|173.88|171.48|174.06|171.66|173.4|171|0
1651691240000|2022-05-04 19:07:20|174.12|171.72|174.85|172.45|174.85|172.45|174|171.6|0
1651691250000|2022-05-04 19:07:30|174.36|171.96|174.12|171.72|175.03|172.63|174.12|171.72|0
1651691260000|2022-05-04 19:07:40|174.24|171.84|174.73|172.33|175.15|172.75|174.24|171.84|0
1651691270000|2022-05-04 19:07:50|174.6|172.2|173.46|171.06|174.6|172.2|173.46|171.06|0
1651691280000|2022-05-04 19:08:00|173.03|170.63|171.35|168.95|173.03|170.63|171.35|168.95|0
1651691290000|2022-05-04 19:08:10|171.3|168.9|170.4|168|171.3|168.9|170.4|168|0
1651691300000|2022-05-04 19:08:20|170.94|168.54|170.46|168.06|170.94|168.54|170.46|168.06|0
1651691310000|2022-05-04 19:08:30|169.92|167.52|170.28|167.88|170.28|167.88|169.92|167.52|0
1651691320000|2022-05-04 19:08:40|169.21|166.81|169.75|167.35|170.28|167.88|169.21|166.81|0
1651691330000|2022-05-04 19:08:50|169.68|167.28|169.8|167.4|169.92|167.52|169.68|167.28|0
1651691340000|2022-05-04 19:09:00|169.75|167.35|169.92|167.52|169.92|167.52|169.33|166.93|0
1651691350000|2022-05-04 19:09:10|169.8|167.4|169.63|167.23|170.46|168.06|169.63|167.23|0
1651691360000|2022-05-04 19:09:20|169.68|167.28|169.45|167.05|170.16|167.76|169.45|167.05|0
1651691370000|2022-05-04 19:09:30|169.68|167.28|169.68|167.28|170.04|167.64|169.68|167.28|0
1651691380000|2022-05-04 19:09:40|169.33|166.93|169.8|167.4|169.8|167.4|169.33|166.93|0
1651691390000|2022-05-04 19:09:50|170.04|167.64|170.52|168.12|170.52|168.12|170.04|167.64|0
1651691400000|2022-05-04 19:10:00|170.16|167.76|169.63|167.23|170.16|167.76|169.45|167.05|0
1651691410000|2022-05-04 19:10:10|169.33|166.93|169.68|167.28|169.68|167.28|168.97|166.57|0
1651691420000|2022-05-04 19:10:20|169.92|167.52|168.97|166.57|169.92|167.52|168.97|166.57|0
1651691430000|2022-05-04 19:10:30|168.85|166.45|168.62|166.22|168.85|166.45|168.5|166.1|0
1651691440000|2022-05-04 19:10:40|168.26|165.86|168.97|166.57|169.51|167.11|168.26|165.86|0
1651691450000|2022-05-04 19:10:50|168.91|166.51|169.45|167.05|169.74|167.34|168.91|166.51|0
1651691460000|2022-05-04 19:11:00|169.33|166.93|169.45|167.05|169.45|167.05|168.85|166.45|0
1651691470000|2022-05-04 19:11:10|168.85|166.45|168.5|166.1|168.85|166.45|168.5|166.1|0
1651691480000|2022-05-04 19:11:20|168.62|166.22|168.38|165.98|168.62|166.22|168.38|165.98|0
1651691490000|2022-05-04 19:11:30|168.5|166.1|168.44|166.04|168.5|166.1|168.44|166.04|0
1651691500000|2022-05-04 19:11:40|167.91|165.51|168.02|165.62|168.38|165.98|167.91|165.51|0
1651691510000|2022-05-04 19:11:50|168.26|165.86|168.38|165.98|168.38|165.98|168.26|165.86|0
1651691520000|2022-05-04 19:12:00|168.14|165.74|167.97|165.57|168.14|165.74|167.97|165.57|0
1651691530000|2022-05-04 19:12:10|168.09|165.69|167.32|164.92|168.09|165.69|167.32|164.92|0
1651691540000|2022-05-04 19:12:20|166.97|164.57|167.08|164.68|167.08|164.68|166.73|164.33|0
1651691550000|2022-05-04 19:12:30|166.96|164.56|167.08|164.68|167.08|164.68|166.96|164.56|0
1651691560000|2022-05-04 19:12:40|166.91|164.51|166.44|164.04|167.08|164.68|166.44|164.04|0
1651691570000|2022-05-04 19:12:50|166.38|163.98|166.26|163.86|166.38|163.98|166.03|163.63|0
1651691580000|2022-05-04 19:13:00|166.14|163.74|166.61|164.21|166.61|164.21|166.14|163.74|0
1651691590000|2022-05-04 19:13:10|166.44|164.04|166.85|164.45|166.85|164.45|166.44|164.04|0
1651691600000|2022-05-04 19:13:20|166.73|164.33|165.79|163.39|166.73|164.33|165.79|163.39|0
1651691610000|2022-05-04 19:13:30|168.08|165.68|166.34|163.94|168.08|165.68|166.22|163.82|0
1651691620000|2022-05-04 19:13:40|166.22|163.82|166.22|163.82|166.22|163.82|166.22|163.82|0
1651691630000|2022-05-04 19:13:50|166.52|164.12|166.46|164.06|166.52|164.12|166.34|163.94|0
1651691640000|2022-05-04 19:14:00|166.34|163.94|165.7|163.3|166.34|163.94|165.7|163.3|0
1651691650000|2022-05-04 19:14:10|165.64|163.24|165.87|163.47|165.87|163.47|165.41|163.01|0
1651691660000|2022-05-04 19:14:20|165.52|163.12|165.87|163.47|165.87|163.47|165.52|163.12|0
1651691670000|2022-05-04 19:14:30|166.34|163.94|166.05|163.65|166.4|164|166.05|163.65|0
1651691680000|2022-05-04 19:14:40|166.11|163.71|166.11|163.71|166.11|163.71|165.87|163.47|0
1651691690000|2022-05-04 19:14:50|166.34|163.94|165.99|163.59|166.34|163.94|165.76|163.36|0
1651691700000|2022-05-04 19:15:00|166.34|163.94|166.69|164.29|166.69|164.29|166.22|163.82|0
1651691710000|2022-05-04 19:15:10|166.57|164.17|166.46|164.06|167.1|164.7|166.46|164.06|0
1651691720000|2022-05-04 19:15:20|166.52|164.12|166.46|164.06|166.52|164.12|166.34|163.94|0
1651691730000|2022-05-04 19:15:30|166.22|163.82|165.99|163.59|166.22|163.82|165.99|163.59|0
1651691740000|2022-05-04 19:15:40|165.87|163.47|165.64|163.24|166.34|163.94|165.64|163.24|0
1651691750000|2022-05-04 19:15:50|165.82|163.42|165.47|163.07|165.82|163.42|165.47|163.07|0
1651691760000|2022-05-04 19:16:00|165.17|162.77|164.71|162.31|165.17|162.77|164.71|162.31|0
1651691770000|2022-05-04 19:16:10|163.78|161.38|163.55|161.15|164.01|161.61|163.55|161.15|0
1651691780000|2022-05-04 19:16:20|163.09|160.69|162.86|160.46|163.09|160.69|162.86|160.46|0
1651691790000|2022-05-04 19:16:30|162.98|160.58|162.98|160.58|163.09|160.69|162.98|160.58|0
1651691800000|2022-05-04 19:16:40|163.44|161.04|162.75|160.35|163.9|161.5|162.75|160.35|0
1651691810000|2022-05-04 19:16:50|162.4|160|162.75|160.35|162.75|160.35|162.4|160|0
1651691820000|2022-05-04 19:17:00|162.98|160.58|162.86|160.46|163.21|160.81|162.86|160.46|0
1651691830000|2022-05-04 19:17:10|162.98|160.58|163.32|160.92|163.32|160.92|162.98|160.58|0
1651691840000|2022-05-04 19:17:20|163.09|160.69|163.67|161.27|163.67|161.27|163.09|160.69|0
1651691850000|2022-05-04 19:17:30|163.21|160.81|163.09|160.69|163.21|160.81|162.75|160.35|0
1651691860000|2022-05-04 19:17:40|162.98|160.58|162.75|160.35|163.21|160.81|162.75|160.35|0
1651691870000|2022-05-04 19:17:50|162.86|160.46|162.29|159.89|162.86|160.46|162.17|159.77|0
1651691880000|2022-05-04 19:18:00|162.63|160.23|163.09|160.69|163.09|160.69|162.63|160.23|0
1651691890000|2022-05-04 19:18:10|163.27|160.87|163.9|161.5|163.9|161.5|163.27|160.87|0
1651691900000|2022-05-04 19:18:20|164.13|161.73|165.17|162.77|165.17|162.77|164.13|161.73|0
1651691910000|2022-05-04 19:18:30|165.52|163.12|164.82|162.42|165.58|163.18|164.82|162.42|0
1651691920000|2022-05-04 19:18:40|165.4|163|165.64|163.24|165.64|163.24|165.29|162.89|0
1651691930000|2022-05-04 19:18:50|165.75|163.35|167.33|164.93|167.33|164.93|165.75|163.35|0
1651691940000|2022-05-04 19:19:00|167.15|164.75|167.39|164.99|167.57|165.17|167.15|164.75|0
1651691950000|2022-05-04 19:19:10|167.86|165.46|168.8|166.4|168.8|166.4|167.86|165.46|0
1651691960000|2022-05-04 19:19:20|169.04|166.64|168.21|165.81|169.04|166.64|168.21|165.81|0
1651691970000|2022-05-04 19:19:30|169.04|166.64|169.1|166.7|169.39|166.99|168.8|166.4|0
1651691980000|2022-05-04 19:19:40|169.04|166.64|169.63|167.23|169.63|167.23|169.04|166.64|0
1651691990000|2022-05-04 19:19:50|168.92|166.52|168.45|166.05|168.92|166.52|168.45|166.05|0
1651692000000|2022-05-04 19:20:00|168.21|165.81|167.74|165.34|168.68|166.28|167.74|165.34|0
1651692010000|2022-05-04 19:20:10|167.04|164.64|164.94|162.54|167.04|164.64|164.94|162.54|0
1651692020000|2022-05-04 19:20:20|164.47|162.07|164.13|161.73|164.47|162.07|164.01|161.61|0
1651692030000|2022-05-04 19:20:30|164.82|162.42|165.29|162.89|165.58|163.18|164.82|162.42|0
1651692040000|2022-05-04 19:20:40|165.87|163.47|165.75|163.35|166.33|163.93|165.64|163.24|0
1651692050000|2022-05-04 19:20:50|166.69|164.29|166.68|164.28|166.8|164.4|166.57|164.17|0
1651692060000|2022-05-04 19:21:00|165.98|163.58|166.1|163.7|166.45|164.05|165.98|163.58|0
1651692070000|2022-05-04 19:21:10|166.45|164.05|167.74|165.34|167.74|165.34|166.45|164.05|0
1651692080000|2022-05-04 19:21:20|167.15|164.75|167.74|165.34|167.74|165.34|167.15|164.75|0
1651692090000|2022-05-04 19:21:30|167.39|164.99|167.68|165.28|167.68|165.28|167.15|164.75|0
1651692100000|2022-05-04 19:21:40|167.97|165.57|167.86|165.46|167.97|165.57|167.62|165.22|0
1651692110000|2022-05-04 19:21:50|168.09|165.69|168.21|165.81|168.68|166.28|168.09|165.69|0
1651692120000|2022-05-04 19:22:00|167.74|165.34|168.21|165.81|168.21|165.81|167.33|164.93|0
1651692130000|2022-05-04 19:22:10|168.09|165.69|167.03|164.63|168.09|165.69|166.92|164.52|0
1651692140000|2022-05-04 19:22:20|167.15|164.75|165.4|163|167.39|164.99|165.4|163|0
1651692150000|2022-05-04 19:22:30|166.28|163.88|166.68|164.28|166.68|164.28|166.28|163.88|0
1651692160000|2022-05-04 19:22:40|167.03|164.63|166.8|164.4|167.03|164.63|166.74|164.34|0
1651692170000|2022-05-04 19:22:50|166.92|164.52|167.1|164.7|167.1|164.7|166.92|164.52|0
1651692180000|2022-05-04 19:23:00|167.15|164.75|165.4|163|167.15|164.75|165.4|163|0
1651692190000|2022-05-04 19:23:10|165.52|163.12|166.28|163.88|166.57|164.17|165.52|163.12|0
1651692200000|2022-05-04 19:23:20|165.87|163.47|165.75|163.35|165.87|163.47|165.05|162.65|0
1651692210000|2022-05-04 19:23:30|166.1|163.7|165.4|163|166.45|164.05|165.4|163|0
1651692220000|2022-05-04 19:23:40|165.17|162.77|164.94|162.54|165.17|162.77|164.24|161.84|0
1651692230000|2022-05-04 19:23:50|164.82|162.42|165.05|162.65|165.46|163.06|164.82|162.42|0
1651692240000|2022-05-04 19:24:00|165|162.6|164.7|162.3|165|162.6|164.36|161.96|0
1651692250000|2022-05-04 19:24:10|164.65|162.25|164.36|161.96|164.65|162.25|164.24|161.84|0
1651692260000|2022-05-04 19:24:20|164.47|162.07|164.82|162.42|164.82|162.42|164.18|161.78|0
1651692270000|2022-05-04 19:24:30|164.88|162.48|165.05|162.65|165.28|162.88|164.88|162.48|0
1651692280000|2022-05-04 19:24:40|164.93|162.53|164.12|161.72|164.93|162.53|164.12|161.72|0
1651692290000|2022-05-04 19:24:50|164.35|161.95|164.01|161.61|164.35|161.95|163.89|161.49|0
1651692300000|2022-05-04 19:25:00|164.24|161.84|163.78|161.38|164.24|161.84|163.78|161.38|0
1651692310000|2022-05-04 19:25:10|163.55|161.15|163.66|161.26|163.66|161.26|163.43|161.03|0
1651692320000|2022-05-04 19:25:20|163.31|160.91|163.55|161.15|163.55|161.15|163.31|160.91|0
1651692330000|2022-05-04 19:25:30|163.66|161.26|163.43|161.03|163.66|161.26|163.2|160.8|0
1651692340000|2022-05-04 19:25:40|163.2|160.8|164.07|161.67|164.07|161.67|163.2|160.8|0
1651692350000|2022-05-04 19:25:50|163.43|161.03|162.85|160.45|163.43|161.03|162.85|160.45|0
1651692360000|2022-05-04 19:26:00|162.62|160.22|161.99|159.59|162.62|160.22|161.94|159.54|0
1651692370000|2022-05-04 19:26:10|162.74|160.34|162.62|160.22|162.74|160.34|162.62|160.22|0
1651692380000|2022-05-04 19:26:20|162.74|160.34|162.51|160.11|162.74|160.34|162.39|159.99|0
1651692390000|2022-05-04 19:26:30|162.05|159.65|162.05|159.65|162.05|159.65|161.77|159.37|0
1651692400000|2022-05-04 19:26:40|162.34|159.94|163.31|160.91|163.31|160.91|162.34|159.94|0
1651692410000|2022-05-04 19:26:50|162.97|160.57|163.54|161.14|163.54|161.14|162.74|160.34|0
1651692420000|2022-05-04 19:27:00|162.97|160.57|162.97|160.57|163.08|160.68|162.97|160.57|0
1651692430000|2022-05-04 19:27:10|163.08|160.68|163.2|160.8|163.26|160.86|162.97|160.57|0
1651692440000|2022-05-04 19:27:20|163.31|160.91|161.93|159.53|163.31|160.91|161.93|159.53|0
1651692450000|2022-05-04 19:27:30|161.59|159.19|161.7|159.3|161.7|159.3|161.48|159.08|0
1651692460000|2022-05-04 19:27:40|161.93|159.53|161.7|159.3|161.93|159.53|161.7|159.3|0
1651692470000|2022-05-04 19:27:50|161.25|158.85|161.13|158.73|161.25|158.85|160.68|158.28|0
1651692480000|2022-05-04 19:28:00|161.02|158.62|161.25|158.85|161.7|159.3|161.02|158.62|0
1651692490000|2022-05-04 19:28:10|161.42|159.02|161.48|159.08|161.48|159.08|161.42|159.02|0
1651692500000|2022-05-04 19:28:20|161.7|159.3|161.48|159.08|161.82|159.42|161.36|158.96|0
1651692510000|2022-05-04 19:28:30|161.59|159.19|162.28|159.88|162.28|159.88|161.48|159.08|0
1651692520000|2022-05-04 19:28:40|161.93|159.53|161.25|158.85|161.93|159.53|161.25|158.85|0
1651692530000|2022-05-04 19:28:50|161.48|159.08|161.36|158.96|161.48|159.08|161.36|158.96|0
1651692540000|2022-05-04 19:29:00|161.25|158.85|161.36|158.96|161.65|159.25|161.25|158.85|0
1651692550000|2022-05-04 19:29:10|161.13|158.73|160.68|158.28|161.13|158.73|160.68|158.28|0
1651692560000|2022-05-04 19:29:20|160.45|158.05|160.56|158.16|160.56|158.16|160.22|157.82|0
1651692570000|2022-05-04 19:29:30|158.72|156.32|158.6|156.2|158.72|156.32|158.6|156.2|0
1651692580000|2022-05-04 19:29:40|158.72|156.32|158.72|156.32|158.72|156.32|158.72|156.32|0
1651692590000|2022-05-04 19:29:50|158.49|156.09|158.72|156.32|158.72|156.32|158.38|155.98|0
1651692600000|2022-05-04 19:30:00|158.55|156.15|158.6|156.2|158.6|156.2|157.92|155.52|0
1651692610000|2022-05-04 19:30:10|158.26|155.86|157.36|154.96|158.26|155.86|157.36|154.96|0
1651692620000|2022-05-04 19:30:20|157.47|155.07|157.81|155.41|158.04|155.64|157.41|155.01|0
1651692630000|2022-05-04 19:30:30|158.03|155.63|158.03|155.63|158.26|155.86|158.03|155.63|0
1651692640000|2022-05-04 19:30:40|158.15|155.75|157.69|155.29|158.15|155.75|157.69|155.29|0
1651692650000|2022-05-04 19:30:50|157.58|155.18|158.21|155.81|158.21|155.81|157.58|155.18|0
1651692660000|2022-05-04 19:31:00|157.92|155.52|157.69|155.29|157.92|155.52|157.69|155.29|0
1651692670000|2022-05-04 19:31:10|157.36|154.96|157.13|154.73|157.47|155.07|157.13|154.73|0
1651692680000|2022-05-04 19:31:20|157.24|154.84|157.58|155.18|157.58|155.18|157.24|154.84|0
1651692690000|2022-05-04 19:31:30|157.81|155.41|157.36|154.96|158.15|155.75|157.36|154.96|0
1651692700000|2022-05-04 19:31:40|157.35|154.95|157.02|154.62|157.35|154.95|156.79|154.39|0
1651692710000|2022-05-04 19:31:50|156.96|154.56|156.45|154.05|156.96|154.56|156.45|154.05|0
1651692720000|2022-05-04 19:32:00|156.12|153.72|156|153.6|156.34|153.94|156|153.6|0
1651692730000|2022-05-04 19:32:10|156.11|153.71|156|153.6|156.11|153.71|155.78|153.38|0
1651692740000|2022-05-04 19:32:20|155.78|153.38|154.77|152.37|155.78|153.38|154.77|152.37|0
1651692750000|2022-05-04 19:32:30|154.55|152.15|154.77|152.37|154.77|152.37|154.55|152.15|0
1651692760000|2022-05-04 19:32:40|154.44|152.04|154.32|151.92|154.44|152.04|154.32|151.92|0
1651692770000|2022-05-04 19:32:50|154.21|151.81|153.99|151.59|154.21|151.81|153.99|151.59|0
1651692780000|2022-05-04 19:33:00|154.16|151.76|154.88|152.48|154.88|152.48|154.16|151.76|0
1651692790000|2022-05-04 19:33:10|154.99|152.59|153.99|151.59|154.99|152.59|153.99|151.59|0
1651692800000|2022-05-04 19:33:20|154.1|151.7|154.43|152.03|154.43|152.03|154.1|151.7|0
1651692810000|2022-05-04 19:33:30|154.66|152.26|154.21|151.81|154.66|152.26|154.21|151.81|0
1651692820000|2022-05-04 19:33:40|154.05|151.65|153.66|151.26|154.21|151.81|153.66|151.26|0
1651692830000|2022-05-04 19:33:50|153.43|151.03|153.43|151.03|153.54|151.14|153.43|151.03|0
1651692840000|2022-05-04 19:34:00|156.7|154.3|152.84|150.44|156.7|154.3|152.84|150.44|0
1651692850000|2022-05-04 19:34:10|153.17|150.77|154.67|152.27|154.67|152.27|152.95|150.55|0
1651692860000|2022-05-04 19:34:20|154.23|151.83|153.89|151.49|154.23|151.83|153.89|151.49|0
1651692870000|2022-05-04 19:34:30|154|151.6|154.12|151.72|154.12|151.72|153.78|151.38|0
1651692880000|2022-05-04 19:34:40|154|151.6|153.67|151.27|154.23|151.83|153.67|151.27|0
1651692890000|2022-05-04 19:34:50|154|151.6|154.12|151.72|154.12|151.72|153.89|151.49|0
1651692900000|2022-05-04 19:35:00|153.89|151.49|154.98|152.58|154.98|152.58|153.89|151.49|0
1651692910000|2022-05-04 19:35:10|155.31|152.91|156.09|153.69|156.09|153.69|155.31|152.91|0
1651692920000|2022-05-04 19:35:20|156.31|153.91|156.2|153.8|156.31|153.91|156.2|153.8|0
1651692930000|2022-05-04 19:35:30|156.53|154.13|157.26|154.86|157.26|154.86|156.53|154.13|0
1651692940000|2022-05-04 19:35:40|157.43|155.03|156.76|154.36|157.43|155.03|156.76|154.36|0
1651692950000|2022-05-04 19:35:50|156.87|154.47|155.98|153.58|156.87|154.47|155.98|153.58|0
1651692960000|2022-05-04 19:36:00|156.2|153.8|156.15|153.75|156.2|153.8|155.98|153.58|0
1651692970000|2022-05-04 19:36:10|156.03|153.63|156.65|154.25|156.65|154.25|156.03|153.63|0
1651692980000|2022-05-04 19:36:20|156.59|154.19|156.31|153.91|156.65|154.25|156.31|153.91|0
1651692990000|2022-05-04 19:36:30|156.09|153.69|155.42|153.02|156.09|153.69|155.42|153.02|0
1651693000000|2022-05-04 19:36:40|155.53|153.13|155.53|153.13|155.53|153.13|155.31|152.91|0
1651693010000|2022-05-04 19:36:50|155.64|153.24|155.92|153.52|155.92|153.52|155.53|153.13|0
1651693020000|2022-05-04 19:37:00|155.98|153.58|155.64|153.24|156.09|153.69|155.64|153.24|0
1651693030000|2022-05-04 19:37:10|155.42|153.02|155.2|152.8|155.42|153.02|155.09|152.69|0
1651693040000|2022-05-04 19:37:20|155.42|153.02|155.42|153.02|155.42|153.02|155.31|152.91|0
1651693050000|2022-05-04 19:37:30|155.14|152.74|154.75|152.35|155.14|152.74|154.75|152.35|0
1651693060000|2022-05-04 19:37:40|154.64|152.24|154.97|152.57|154.97|152.57|154.64|152.24|0
1651693070000|2022-05-04 19:37:50|154.86|152.46|155.53|153.13|155.53|153.13|154.86|152.46|0
1651693080000|2022-05-04 19:38:00|155.42|153.02|154.97|152.57|155.42|153.02|154.97|152.57|0
1651693090000|2022-05-04 19:38:10|155.2|152.8|155.64|153.24|155.75|153.35|155.2|152.8|0
1651693100000|2022-05-04 19:38:20|155.75|153.35|155.86|153.46|155.97|153.57|155.75|153.35|0
1651693110000|2022-05-04 19:38:30|155.53|153.13|155.53|153.13|155.64|153.24|155.53|153.13|0
1651693120000|2022-05-04 19:38:40|155.97|153.57|156.09|153.69|156.2|153.8|155.97|153.57|0
1651693130000|2022-05-04 19:38:50|155.97|153.57|155.31|152.91|155.97|153.57|155.31|152.91|0
1651693140000|2022-05-04 19:39:00|155.08|152.68|154.53|152.13|155.08|152.68|154.53|152.13|0
1651693150000|2022-05-04 19:39:10|154.64|152.24|154.42|152.02|154.64|152.24|154.09|151.69|0
1651693160000|2022-05-04 19:39:20|154.2|151.8|153.98|151.58|154.31|151.91|153.98|151.58|0
1651693170000|2022-05-04 19:39:30|154.09|151.69|153.98|151.58|154.09|151.69|153.87|151.47|0
1651693180000|2022-05-04 19:39:40|153.87|151.47|153.98|151.58|153.98|151.58|153.87|151.47|0
1651693190000|2022-05-04 19:39:50|153.87|151.47|154.53|152.13|154.53|152.13|153.87|151.47|0
1651693200000|2022-05-04 19:40:00|154.64|152.24|154.75|152.35|154.75|152.35|154.37|151.97|0
1651693210000|2022-05-04 19:40:10|154.97|152.57|154.75|152.35|154.97|152.57|154.75|152.35|0
1651693220000|2022-05-04 19:40:20|154.53|152.13|154.31|151.91|154.53|152.13|154.2|151.8|0
1651693230000|2022-05-04 19:40:30|154.75|152.35|155.19|152.79|155.19|152.79|154.75|152.35|0
1651693240000|2022-05-04 19:40:40|154.64|152.24|154.37|151.97|154.64|152.24|154.09|151.69|0
1651693250000|2022-05-04 19:40:50|154.42|152.02|154.53|152.13|154.53|152.13|154.42|152.02|0
1651693260000|2022-05-04 19:41:00|155.31|152.91|156.08|153.68|156.08|153.68|155.31|152.91|0
1651693270000|2022-05-04 19:41:10|155.97|153.57|155.75|153.35|156.03|153.63|155.75|153.35|0
1651693280000|2022-05-04 19:41:20|155.64|153.24|155.97|153.57|156.08|153.68|155.64|153.24|0
1651693290000|2022-05-04 19:41:30|156.08|153.68|156.75|154.35|156.75|154.35|156.08|153.68|0
1651693300000|2022-05-04 19:41:40|156.53|154.13|156.31|153.91|156.53|154.13|156.08|153.68|0
1651693310000|2022-05-04 19:41:50|156.08|153.68|155.53|153.13|156.08|153.68|155.42|153.02|0
1651693320000|2022-05-04 19:42:00|155.08|152.68|153.87|151.47|155.08|152.68|153.87|151.47|0
1651693330000|2022-05-04 19:42:10|153.98|151.58|153.76|151.36|154.09|151.69|153.76|151.36|0
1651693340000|2022-05-04 19:42:20|153.64|151.24|153.31|150.91|153.64|151.24|153.26|150.86|0
1651693350000|2022-05-04 19:42:30|153.64|151.24|153.42|151.02|153.64|151.24|153.37|150.97|0
1651693360000|2022-05-04 19:42:40|153.31|150.91|153.53|151.13|153.64|151.24|153.31|150.91|0
1651693370000|2022-05-04 19:42:50|153.64|151.24|153.86|151.46|153.86|151.46|153.64|151.24|0
1651693380000|2022-05-04 19:43:00|154.2|151.8|154.2|151.8|154.31|151.91|153.53|151.13|0
1651693390000|2022-05-04 19:43:10|154.42|152.02|155.53|153.13|155.53|153.13|154.42|152.02|0
1651693400000|2022-05-04 19:43:20|155.41|153.01|156.19|153.79|156.19|153.79|155.41|153.01|0
1651693410000|2022-05-04 19:43:30|156.86|154.46|156.64|154.24|156.86|154.46|156.64|154.24|0
1651693420000|2022-05-04 19:43:40|157.09|154.69|156.86|154.46|157.09|154.69|156.86|154.46|0
1651693430000|2022-05-04 19:43:50|156.75|154.35|156.19|153.79|156.75|154.35|156.19|153.79|0
1651693440000|2022-05-04 19:44:00|155.97|153.57|155.41|153.01|155.97|153.57|155.41|153.01|0
1651693450000|2022-05-04 19:44:10|155.08|152.68|155.08|152.68|155.08|152.68|154.86|152.46|0
1651693460000|2022-05-04 19:44:20|154.75|152.35|154.42|152.02|154.75|152.35|154.31|151.91|0
1651693470000|2022-05-04 19:44:30|154.86|152.46|154.53|152.13|154.86|152.46|154.31|151.91|0
1651693480000|2022-05-04 19:44:40|154.42|152.02|153.75|151.35|154.42|152.02|153.75|151.35|0
1651693490000|2022-05-04 19:44:50|153.53|151.13|153.64|151.24|153.75|151.35|153.53|151.13|0
1651693500000|2022-05-04 19:45:00|154.08|151.68|153.53|151.13|154.3|151.9|153.53|151.13|0
1651693510000|2022-05-04 19:45:10|153.75|151.35|153.2|150.8|153.75|151.35|152.98|150.58|0
1651693520000|2022-05-04 19:45:20|153.75|151.35|153.64|151.24|153.75|151.35|153.42|151.02|0
1651693530000|2022-05-04 19:45:30|153.75|151.35|153.75|151.35|153.97|151.57|153.75|151.35|0
1651693540000|2022-05-04 19:45:40|153.86|151.46|154.08|151.68|154.36|151.96|153.86|151.46|0
1651693550000|2022-05-04 19:45:50|154.19|151.79|154.08|151.68|154.19|151.79|153.75|151.35|0
1651693560000|2022-05-04 19:46:00|154.19|151.79|154.97|152.57|154.97|152.57|153.97|151.57|0
1651693570000|2022-05-04 19:46:10|154.64|152.24|155.19|152.79|155.19|152.79|154.41|152.01|0
1651693580000|2022-05-04 19:46:20|154.97|152.57|154.75|152.35|155.3|152.9|154.75|152.35|0
1651693590000|2022-05-04 19:46:30|154.41|152.01|155.41|153.01|155.41|153.01|154.19|151.79|0
1651693600000|2022-05-04 19:46:40|155.3|152.9|155.63|153.23|155.63|153.23|155.3|152.9|0
1651693610000|2022-05-04 19:46:50|155.19|152.79|155.41|153.01|155.74|153.34|155.19|152.79|0
1651693620000|2022-05-04 19:47:00|155.63|153.23|155.86|153.46|155.97|153.57|155.63|153.23|0
1651693630000|2022-05-04 19:47:10|155.63|153.23|155.41|153.01|155.63|153.23|155.3|152.9|0
1651693640000|2022-05-04 19:47:20|155.52|153.12|155.52|153.12|155.74|153.34|155.3|152.9|0
1651693650000|2022-05-04 19:47:30|155.63|153.23|155.86|153.46|155.86|153.46|155.63|153.23|0
1651693660000|2022-05-04 19:47:40|155.97|153.57|156.19|153.79|156.3|153.9|155.97|153.57|0
1651693670000|2022-05-04 19:47:50|156.3|153.9|155.74|153.34|156.3|153.9|155.74|153.34|0
1651693680000|2022-05-04 19:48:00|155.3|152.9|155.52|153.12|155.97|153.57|155.3|152.9|0
1651693690000|2022-05-04 19:48:10|155.3|152.9|155.3|152.9|155.3|152.9|155.08|152.68|0
1651693700000|2022-05-04 19:48:20|155.19|152.79|154.3|151.9|155.19|152.79|154.3|151.9|0
1651693710000|2022-05-04 19:48:30|154.41|152.01|153.75|151.35|154.41|152.01|153.75|151.35|0
1651693720000|2022-05-04 19:48:40|154.14|151.74|154.19|151.79|154.41|152.01|154.14|151.74|0
1651693730000|2022-05-04 19:48:50|153.75|151.35|153.86|151.46|154.08|151.68|153.75|151.35|0
1651693740000|2022-05-04 19:49:00|153.75|151.35|153.26|150.86|153.86|151.46|153.26|150.86|0
1651693750000|2022-05-04 19:49:10|152.87|150.47|152.87|150.47|152.93|150.53|152.87|150.47|0
1651693760000|2022-05-04 19:49:20|152.65|150.25|152.54|150.14|152.87|150.47|152.54|150.14|0
1651693770000|2022-05-04 19:49:30|152.1|149.7|151.77|149.37|152.1|149.7|151.56|149.16|0
1651693780000|2022-05-04 19:49:40|151.34|148.94|151.56|149.16|151.66|149.26|151.34|148.94|0
1651693790000|2022-05-04 19:49:50|151.66|149.26|151.34|148.94|151.66|149.26|151.34|148.94|0
1651693800000|2022-05-04 19:50:00|150.68|148.28|150.47|148.07|151.34|148.94|150.47|148.07|0
1651693810000|2022-05-04 19:50:10|150.68|148.28|150.14|147.74|150.68|148.28|150.14|147.74|0
1651693820000|2022-05-04 19:50:20|150.25|147.85|150.14|147.74|150.57|148.17|150.14|147.74|0
1651693830000|2022-05-04 19:50:30|150.36|147.96|151.12|148.72|151.12|148.72|150.36|147.96|0
1651693840000|2022-05-04 19:50:40|151.23|148.83|150.36|147.96|151.23|148.83|150.36|147.96|0
1651693850000|2022-05-04 19:50:50|150.9|148.5|150.36|147.96|150.9|148.5|150.25|147.85|0
1651693860000|2022-05-04 19:51:00|150.25|147.85|150.36|147.96|150.47|148.07|150.25|147.85|0
1651693870000|2022-05-04 19:51:10|150.47|148.07|150.25|147.85|150.47|148.07|150.25|147.85|0
1651693880000|2022-05-04 19:51:20|150.36|147.96|150.79|148.39|150.79|148.39|150.36|147.96|0
1651693890000|2022-05-04 19:51:30|150.47|148.07|150.14|147.74|150.68|148.28|150.14|147.74|0
1651693900000|2022-05-04 19:51:40|150.57|148.17|150.57|148.17|150.68|148.28|150.57|148.17|0
1651693910000|2022-05-04 19:51:50|150.47|148.07|148.21|145.81|150.9|148.5|148.11|145.71|0
1651693920000|2022-05-04 19:52:00|148.11|145.71|148.11|145.71|148.11|145.71|148.11|145.71|0
1651693930000|2022-05-04 19:52:10|148.21|145.81|149.08|146.68|149.19|146.79|148.21|145.81|0
1651693940000|2022-05-04 19:52:20|149.19|146.79|149.19|146.79|149.19|146.79|148.98|146.58|0
1651693950000|2022-05-04 19:52:30|148.87|146.47|149.19|146.79|149.19|146.79|148.65|146.25|0
1651693960000|2022-05-04 19:52:40|148.76|146.36|148.43|146.03|148.76|146.36|148.32|145.92|0
1651693970000|2022-05-04 19:52:50|148.32|145.92|148.96|146.56|148.96|146.56|148.11|145.71|0
1651693980000|2022-05-04 19:53:00|148.86|146.46|147.77|145.37|148.86|146.46|147.77|145.37|0
1651693990000|2022-05-04 19:53:10|147.67|145.27|147.57|145.17|147.99|145.59|147.57|145.17|0
1651694000000|2022-05-04 19:53:20|147.46|145.06|148.54|146.14|148.54|146.14|147.46|145.06|0
1651694010000|2022-05-04 19:53:30|148.65|146.25|149.08|146.68|149.08|146.68|148.54|146.14|0
1651694020000|2022-05-04 19:53:40|149.19|146.79|148.33|145.93|149.52|147.12|148.33|145.93|0
1651694030000|2022-05-04 19:53:50|148.11|145.71|148.33|145.93|148.33|145.93|148.11|145.71|0
1651694040000|2022-05-04 19:54:00|148.65|146.25|149.74|147.34|149.74|147.34|148.65|146.25|0
1651694050000|2022-05-04 19:54:10|149.19|146.79|149.08|146.68|149.3|146.9|149.08|146.68|0
1651694060000|2022-05-04 19:54:20|148.87|146.47|149.63|147.23|149.63|147.23|148.87|146.47|0
1651694070000|2022-05-04 19:54:30|149.95|147.55|150.39|147.99|150.61|148.21|149.95|147.55|0
1651694080000|2022-05-04 19:54:40|149.52|147.12|150.61|148.21|150.61|148.21|149.52|147.12|0
1651694090000|2022-05-04 19:54:50|150.45|148.05|150.99|148.59|151.04|148.64|150.17|147.77|0
1651694100000|2022-05-04 19:55:00|151.81|149.41|151.48|149.08|151.81|149.41|151.37|148.97|0
1651694110000|2022-05-04 19:55:10|151.37|148.97|151.48|149.08|151.48|149.08|150.83|148.43|0
1651694120000|2022-05-04 19:55:20|151.59|149.19|151.7|149.3|151.92|149.52|151.59|149.19|0
1651694130000|2022-05-04 19:55:30|151.48|149.08|151.04|148.64|151.7|149.3|151.04|148.64|0
1651694140000|2022-05-04 19:55:40|150.5|148.1|150.72|148.32|150.72|148.32|150.39|147.99|0
1651694150000|2022-05-04 19:55:50|150.61|148.21|150.39|147.99|150.72|148.32|150.39|147.99|0
1651694160000|2022-05-04 19:56:00|150.17|147.77|150.5|148.1|151.04|148.64|150.17|147.77|0
1651694170000|2022-05-04 19:56:10|150.72|148.32|151.68|149.28|151.68|149.28|150.72|148.32|0
1651694180000|2022-05-04 19:56:20|151.79|149.39|151.68|149.28|151.79|149.39|151.36|148.96|0
1651694190000|2022-05-04 19:56:30|151.47|149.07|152.29|149.89|152.29|149.89|151.47|149.07|0
1651694200000|2022-05-04 19:56:40|152.01|149.61|152.34|149.94|152.34|149.94|151.9|149.5|0
1651694210000|2022-05-04 19:56:50|152.56|150.16|152.67|150.27|152.67|150.27|152.56|150.16|0
1651694220000|2022-05-04 19:57:00|152.56|150.16|153.55|151.15|153.66|151.26|152.56|150.16|0
1651694230000|2022-05-04 19:57:10|153.61|151.21|153.55|151.15|153.61|151.21|152.67|150.27|0
1651694240000|2022-05-04 19:57:20|153.66|151.26|153.66|151.26|154.11|151.71|153.66|151.26|0
1651694250000|2022-05-04 19:57:30|153.88|151.48|153.88|151.48|154|151.6|153.88|151.48|0
1651694260000|2022-05-04 19:57:40|153.66|151.26|153.88|151.48|153.88|151.48|153.33|150.93|0
1651694270000|2022-05-04 19:57:50|153.77|151.37|153.55|151.15|153.77|151.37|153.55|151.15|0
1651694280000|2022-05-04 19:58:00|153.44|151.04|153.55|151.15|154.11|151.71|153.44|151.04|0
1651694290000|2022-05-04 19:58:10|153.11|150.71|152.78|150.38|153.11|150.71|152.67|150.27|0
1651694300000|2022-05-04 19:58:20|153.11|150.71|152.67|150.27|153.22|150.82|152.56|150.16|0
1651694310000|2022-05-04 19:58:30|152.34|149.94|152.34|149.94|152.34|149.94|152.12|149.72|0
1651694320000|2022-05-04 19:58:40|152.56|150.16|152.12|149.72|152.56|150.16|152.12|149.72|0
1651694330000|2022-05-04 19:58:50|152.01|149.61|151.35|148.95|152.23|149.83|151.35|148.95|0
1651694340000|2022-05-04 19:59:00|151.14|148.74|151.79|149.39|152.12|149.72|151.14|148.74|0
1651694350000|2022-05-04 19:59:10|151.9|149.5|152.34|149.94|152.34|149.94|151.9|149.5|0
1651694360000|2022-05-04 19:59:20|152.67|150.27|151.14|148.74|152.67|150.27|151.14|148.74|0
1651694370000|2022-05-04 19:59:30|151.24|148.84|150.92|148.52|151.24|148.84|150.81|148.41|0
1651694380000|2022-05-04 19:59:40|150.81|148.41|151.68|149.28|151.68|149.28|150.59|148.19|0
1651694390000|2022-05-04 19:59:50|151.52|149.12|151.79|149.39|151.79|149.39|151.52|149.12|0
1651694400000|2022-05-04 20:00:00|151.9|149.5|152.23|149.83|152.23|149.83|151.68|149.28|0
1651694410000|2022-05-04 20:00:10|152.56|150.16|152.56|150.16|152.95|150.55|152.34|149.94|0
1651694420000|2022-05-04 20:00:20|152.23|149.83|152.01|149.61|152.23|149.83|151.68|149.28|0
1651694430000|2022-05-04 20:00:30|151.79|149.39|151.9|149.5|151.9|149.5|151.79|149.39|0
1651694440000|2022-05-04 20:00:40|151.68|149.28|152.34|149.94|152.34|149.94|151.68|149.28|0
1651694450000|2022-05-04 20:00:50|152.56|150.16|152.56|150.16|152.56|150.16|152.34|149.94|0
1651694460000|2022-05-04 20:01:00|152.45|150.05|151.9|149.5|152.45|150.05|151.9|149.5|0
1651694470000|2022-05-04 20:01:10|151.68|149.28|152.23|149.83|152.23|149.83|151.68|149.28|0
1651694480000|2022-05-04 20:01:20|152.29|149.89|152.45|150.05|152.45|150.05|152.23|149.83|0
1651694490000|2022-05-04 20:01:30|152.23|149.83|151.79|149.39|152.23|149.83|151.79|149.39|0
1651694500000|2022-05-04 20:01:40|151.9|149.5|152.34|149.94|152.34|149.94|151.9|149.5|0
1651694510000|2022-05-04 20:01:50|152.23|149.83|152.01|149.61|152.23|149.83|152.01|149.61|0
1651694520000|2022-05-04 20:02:00|151.9|149.5|152.01|149.61|152.01|149.61|151.79|149.39|0
1651694530000|2022-05-04 20:02:10|152.23|149.83|152.23|149.83|152.23|149.83|152.12|149.72|0
1651694540000|2022-05-04 20:02:20|151.9|149.5|152.23|149.83|152.23|149.83|151.9|149.5|0
1651694550000|2022-05-04 20:02:30|152.01|149.61|152.01|149.61|152.01|149.61|151.9|149.5|0
1651694560000|2022-05-04 20:02:40|152.12|149.72|152.45|150.05|152.45|150.05|152.12|149.72|0
1651694570000|2022-05-04 20:02:50|152.56|150.16|152.56|150.16|152.56|150.16|152.56|150.16|0
1651694580000|2022-05-04 20:03:00|152.45|150.05|152.56|150.16|152.56|150.16|152.45|150.05|0
1651694590000|2022-05-04 20:03:10|152.45|150.05|152.12|149.72|152.45|150.05|152.12|149.72|0
1651694600000|2022-05-04 20:03:20|152.45|150.05|152.12|149.72|152.45|150.05|152.12|149.72|0
1651694610000|2022-05-04 20:03:30|152.28|149.88|152.23|149.83|152.28|149.88|152.23|149.83|0
1651694620000|2022-05-04 20:03:40|152.28|149.88|152.34|149.94|152.34|149.94|152.23|149.83|0
1651694630000|2022-05-04 20:03:50|152.12|149.72|152.34|149.94|152.34|149.94|152.12|149.72|0
1651694640000|2022-05-04 20:04:00|152.23|149.83|152.23|149.83|152.23|149.83|152.12|149.72|0
1651694650000|2022-05-04 20:04:10|152.34|149.94|152.45|150.05|152.45|150.05|152.34|149.94|0
1651694660000|2022-05-04 20:04:20|152.23|149.83|152.23|149.83|152.34|149.94|152.23|149.83|0
1651694670000|2022-05-04 20:04:30|152.28|149.88|152.45|150.05|152.45|150.05|152.23|149.83|0
1651694680000|2022-05-04 20:04:40|152.56|150.16|152.45|150.05|152.56|150.16|152.45|150.05|0
1651694690000|2022-05-04 20:04:50|152.56|150.16|152.78|150.38|152.78|150.38|152.56|150.16|0
1651694700000|2022-05-04 20:05:00|153|150.6|152.66|150.26|153|150.6|152.66|150.26|0
1651694710000|2022-05-04 20:05:10|152.77|150.37|152.66|150.26|152.77|150.37|152.66|150.26|0
1651694720000|2022-05-04 20:05:20|152.77|150.37|152.23|149.83|152.77|150.37|152.23|149.83|0
1651694730000|2022-05-04 20:05:30|152.01|149.61|151.9|149.5|152.01|149.61|151.9|149.5|0
1651694740000|2022-05-04 20:05:40|151.79|149.39|152.12|149.72|152.12|149.72|151.79|149.39|0
1651694750000|2022-05-04 20:05:50|152.01|149.61|151.79|149.39|152.22|149.82|151.79|149.39|0
1651694760000|2022-05-04 20:06:00|151.68|149.28|151.79|149.39|151.79|149.39|151.68|149.28|0
1651694770000|2022-05-04 20:06:10|151.68|149.28|151.68|149.28|151.79|149.39|151.68|149.28|0
1651694780000|2022-05-04 20:06:20|151.79|149.39|151.9|149.5|151.9|149.5|151.79|149.39|0
1651694790000|2022-05-04 20:06:30|152|149.6|152|149.6|152|149.6|152|149.6|0
1651694800000|2022-05-04 20:06:40|151.89|149.49|151.89|149.49|151.89|149.49|151.89|149.49|0
1651694810000|2022-05-04 20:06:50|152.11|149.71|152|149.6|152.11|149.71|152|149.6|0
1651694820000|2022-05-04 20:07:00|151.89|149.49|151.79|149.39|151.89|149.49|151.79|149.39|0
1651694830000|2022-05-04 20:07:10|151.68|149.28|151.78|149.38|151.78|149.38|151.68|149.28|0
1651694840000|2022-05-04 20:07:20|151.68|149.28|151.78|149.38|151.78|149.38|151.68|149.28|0
1651694850000|2022-05-04 20:07:30|151.68|149.28|151.78|149.38|151.78|149.38|151.68|149.28|0
1651694860000|2022-05-04 20:07:40|151.68|149.28|151.78|149.38|151.78|149.38|151.68|149.28|0
1651694870000|2022-05-04 20:07:50|151.89|149.49|151.67|149.27|151.89|149.49|151.67|149.27|0
1651694880000|2022-05-04 20:08:00|151.78|149.38|151.89|149.49|151.89|149.49|151.67|149.27|0
1651694900000|2022-05-04 20:08:20|152|149.6|152|149.6|152|149.6|151.78|149.38|0
1651694910000|2022-05-04 20:08:30|151.78|149.38|151.78|149.38|151.78|149.38|151.78|149.38|0
1651694920000|2022-05-04 20:08:40|151.89|149.49|152|149.6|152|149.6|151.89|149.49|0
1651694930000|2022-05-04 20:08:50|151.89|149.49|152.11|149.71|152.11|149.71|151.89|149.49|0
1651694950000|2022-05-04 20:09:10|152|149.6|152|149.6|152|149.6|152|149.6|0
1651694960000|2022-05-04 20:09:20|152.11|149.71|152.11|149.71|152.11|149.71|152.11|149.71|0
1651694980000|2022-05-04 20:09:40|152.44|150.04|152.55|150.15|152.55|150.15|152.44|150.04|0
1651694990000|2022-05-04 20:09:50|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1651695010000|2022-05-04 20:10:10|152.55|150.15|152.55|150.15|152.55|150.15|152.55|150.15|0
1651695020000|2022-05-04 20:10:20|152.44|150.04|152.22|149.82|152.44|150.04|152.22|149.82|0
1651695030000|2022-05-04 20:10:30|152.33|149.93|152.44|150.04|152.55|150.15|152.33|149.93|0
1651695040000|2022-05-04 20:10:40|152.55|150.15|152.66|150.26|152.66|150.26|152.55|150.15|0
1651695050000|2022-05-04 20:10:50|152.61|150.21|152.66|150.26|152.66|150.26|152.61|150.21|0
1651695080000|2022-05-04 20:11:20|152.61|150.21|152.44|150.04|152.61|150.21|152.44|150.04|0
1651695090000|2022-05-04 20:11:30|152.55|150.15|152.55|150.15|152.55|150.15|152.55|150.15|0
1651695100000|2022-05-04 20:11:40|152.5|150.1|152.66|150.26|152.66|150.26|152.5|150.1|0
1651695120000|2022-05-04 20:12:00|152.55|150.15|152.66|150.26|152.66|150.26|152.55|150.15|0
1651695140000|2022-05-04 20:12:20|152.77|150.37|152.72|150.32|152.77|150.37|152.72|150.32|0
1651695150000|2022-05-04 20:12:30|152.88|150.48|153.1|150.7|153.1|150.7|152.88|150.48|0
1651695160000|2022-05-04 20:12:40|152.88|150.48|152.88|150.48|152.99|150.59|152.88|150.48|0
1651695170000|2022-05-04 20:12:50|152.99|150.59|152.88|150.48|152.99|150.59|152.88|150.48|0
1651695180000|2022-05-04 20:13:00|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1651695200000|2022-05-04 20:13:20|153.32|150.92|153.32|150.92|153.32|150.92|153.32|150.92|0
1651695210000|2022-05-04 20:13:30|153.43|151.03|153.38|150.98|153.43|151.03|153.32|150.92|0
1651695220000|2022-05-04 20:13:40|153.32|150.92|153.54|151.14|153.54|151.14|153.32|150.92|0
1651695230000|2022-05-04 20:13:50|153.65|151.25|153.65|151.25|153.65|151.25|153.54|151.14|0
1651695240000|2022-05-04 20:14:00|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1651695270000|2022-05-04 20:14:30|154.09|151.69|155.18|152.78|155.18|152.78|154.09|151.69|0
1651695280000|2022-05-04 20:14:40|155.06|152.66|155.18|152.78|155.18|152.78|155.06|152.66|0
1651695290000|2022-05-04 20:14:50|155.06|152.66|154.84|152.44|155.06|152.66|154.84|152.44|0
1651695310000|2022-05-04 20:15:10|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651695320000|2022-05-04 20:15:20|155.43|152.63|155.37|152.57|155.43|152.63|155.37|152.57|0
1651695330000|2022-05-04 20:15:30|155.26|152.46|155.26|152.46|155.37|152.57|155.26|152.46|0
1651695340000|2022-05-04 20:15:40|155.37|152.57|155.26|152.46|155.37|152.57|155.26|152.46|0
1651695350000|2022-05-04 20:15:50|155.37|152.57|155.43|152.63|155.43|152.63|155.37|152.57|0
1651695360000|2022-05-04 20:16:00|155.6|152.8|155.6|152.8|155.71|152.91|155.6|152.8|0
1651695370000|2022-05-04 20:16:10|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651695380000|2022-05-04 20:16:20|155.37|152.57|155.15|152.35|155.37|152.57|155.15|152.35|0
1651695390000|2022-05-04 20:16:30|155.04|152.24|155.04|152.24|155.04|152.24|154.93|152.13|0
1651695400000|2022-05-04 20:16:40|155.15|152.35|155.37|152.57|155.37|152.57|155.15|152.35|0
1651695410000|2022-05-04 20:16:50|155.6|152.8|155.48|152.68|155.6|152.8|155.48|152.68|0
1651695420000|2022-05-04 20:17:00|155.43|152.63|155.48|152.68|155.6|152.8|155.43|152.63|0
1651695430000|2022-05-04 20:17:10|155.6|152.8|155.65|152.85|155.65|152.85|155.6|152.8|0
1651695440000|2022-05-04 20:17:20|155.71|152.91|155.71|152.91|155.82|153.02|155.71|152.91|0
1651695450000|2022-05-04 20:17:30|155.65|152.85|155.71|152.91|155.71|152.91|155.59|152.79|0
1651695460000|2022-05-04 20:17:40|155.59|152.79|155.71|152.91|155.71|152.91|155.59|152.79|0
1651695470000|2022-05-04 20:17:50|155.82|153.02|155.48|152.68|155.82|153.02|155.48|152.68|0
1651695480000|2022-05-04 20:18:00|155.37|152.57|155.37|152.57|155.43|152.63|155.37|152.57|0
1651695490000|2022-05-04 20:18:10|155.59|152.79|155.59|152.79|155.65|152.85|155.48|152.68|0
1651695500000|2022-05-04 20:18:20|155.48|152.68|155.37|152.57|155.54|152.74|155.37|152.57|0
1651695510000|2022-05-04 20:18:30|155.48|152.68|155.59|152.79|155.59|152.79|155.48|152.68|0
1651695520000|2022-05-04 20:18:40|155.7|152.9|155.48|152.68|155.7|152.9|155.48|152.68|0
1651695530000|2022-05-04 20:18:50|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651695540000|2022-05-04 20:19:00|155.48|152.68|155.7|152.9|155.7|152.9|155.48|152.68|0
1651695550000|2022-05-04 20:19:10|155.59|152.79|155.59|152.79|155.65|152.85|155.59|152.79|0
1651695560000|2022-05-04 20:19:20|155.7|152.9|155.59|152.79|155.7|152.9|155.59|152.79|0
1651695570000|2022-05-04 20:19:30|155.65|152.85|155.7|152.9|155.7|152.9|155.65|152.85|0
1651695580000|2022-05-04 20:19:40|155.59|152.79|155.54|152.74|155.7|152.9|155.54|152.74|0
1651695590000|2022-05-04 20:19:50|155.48|152.68|155.59|152.79|155.59|152.79|155.48|152.68|0
1651695600000|2022-05-04 20:20:00|155.48|152.68|155.21|152.41|155.48|152.68|155.21|152.41|0
1651695610000|2022-05-04 20:20:10|155.15|152.35|154.82|152.02|155.15|152.35|154.82|152.02|0
1651695620000|2022-05-04 20:20:20|154.87|152.07|155.04|152.24|155.04|152.24|154.87|152.07|0
1651695630000|2022-05-04 20:20:30|154.93|152.13|154.87|152.07|154.93|152.13|154.82|152.02|0
1651695640000|2022-05-04 20:20:40|154.82|152.02|154.76|151.96|154.82|152.02|154.71|151.91|0
1651695650000|2022-05-04 20:20:50|154.71|151.91|154.93|152.13|154.93|152.13|154.71|151.91|0
1651695670000|2022-05-04 20:21:10|155.04|152.24|155.15|152.35|155.15|152.35|155.04|152.24|0
1651695680000|2022-05-04 20:21:20|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651695690000|2022-05-04 20:21:30|154.82|152.02|154.7|151.9|154.82|152.02|154.7|151.9|0
1651695700000|2022-05-04 20:21:40|154.59|151.79|154.76|151.96|154.76|151.96|154.59|151.79|0
1651695710000|2022-05-04 20:21:50|154.82|152.02|154.93|152.13|154.93|152.13|154.82|152.02|0
1651695720000|2022-05-04 20:22:00|154.82|152.02|155.04|152.24|155.04|152.24|154.82|152.02|0
1651695730000|2022-05-04 20:22:10|154.93|152.13|154.98|152.18|154.98|152.18|154.93|152.13|0
1651695740000|2022-05-04 20:22:20|154.93|152.13|155.04|152.24|155.04|152.24|154.93|152.13|0
1651695770000|2022-05-04 20:22:50|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651695780000|2022-05-04 20:23:00|155.2|152.4|155.37|152.57|155.37|152.57|155.2|152.4|0
1651695810000|2022-05-04 20:23:30|155.48|152.68|155.37|152.57|155.48|152.68|155.37|152.57|0
1651695820000|2022-05-04 20:23:40|155.48|152.68|155.26|152.46|155.48|152.68|155.26|152.46|0
1651695830000|2022-05-04 20:23:50|155.15|152.35|155.26|152.46|155.26|152.46|155.15|152.35|0
1651695840000|2022-05-04 20:24:00|155.37|152.57|155.37|152.57|155.37|152.57|155.37|152.57|0
1651695850000|2022-05-04 20:24:10|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651695860000|2022-05-04 20:24:20|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651695870000|2022-05-04 20:24:30|155.37|152.57|155.48|152.68|155.48|152.68|155.37|152.57|0
1651695880000|2022-05-04 20:24:40|155.54|152.74|155.48|152.68|155.59|152.79|155.48|152.68|0
1651695890000|2022-05-04 20:24:50|155.54|152.74|155.59|152.79|155.59|152.79|155.48|152.68|0
1651695900000|2022-05-04 20:25:00|155.48|152.68|155.59|152.79|155.59|152.79|155.48|152.68|0
1651695910000|2022-05-04 20:25:10|155.37|152.57|155.31|152.51|155.37|152.57|155.31|152.51|0
1651695920000|2022-05-04 20:25:20|155.03|152.23|154.92|152.12|155.14|152.34|154.92|152.12|0
1651695930000|2022-05-04 20:25:30|155.14|152.34|155.26|152.46|155.26|152.46|155.14|152.34|0
1651695940000|2022-05-04 20:25:40|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651695950000|2022-05-04 20:25:50|155.26|152.46|155.25|152.45|155.26|152.46|155.14|152.34|0
1651695970000|2022-05-04 20:26:10|155.2|152.4|155.14|152.34|155.2|152.4|155.14|152.34|0
1651695980000|2022-05-04 20:26:20|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651695990000|2022-05-04 20:26:30|155.14|152.34|155.03|152.23|155.25|152.45|155.03|152.23|0
1651696000000|2022-05-04 20:26:40|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651696010000|2022-05-04 20:26:50|155.03|152.23|155.14|152.34|155.14|152.34|155.03|152.23|0
1651696020000|2022-05-04 20:27:00|155.03|152.23|155.09|152.29|155.09|152.29|155.03|152.23|0
1651696030000|2022-05-04 20:27:10|155.03|152.23|154.92|152.12|155.03|152.23|154.92|152.12|0
1651696040000|2022-05-04 20:27:20|154.81|152.01|155.03|152.23|155.03|152.23|154.81|152.01|0
1651696050000|2022-05-04 20:27:30|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651696060000|2022-05-04 20:27:40|155.2|152.4|155.25|152.45|155.25|152.45|155.14|152.34|0
1651696070000|2022-05-04 20:27:50|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651696080000|2022-05-04 20:28:00|155.48|152.68|155.36|152.56|155.48|152.68|155.36|152.56|0
1651696100000|2022-05-04 20:28:20|155.47|152.67|155.47|152.67|155.47|152.67|155.47|152.67|0
1651696110000|2022-05-04 20:28:30|155.59|152.79|155.36|152.56|155.59|152.79|155.36|152.56|0
1651696120000|2022-05-04 20:28:40|155.47|152.67|155.59|152.79|155.59|152.79|155.47|152.67|0
1651696130000|2022-05-04 20:28:50|155.47|152.67|155.7|152.9|155.7|152.9|155.47|152.67|0
1651696140000|2022-05-04 20:29:00|155.75|152.95|155.81|153.01|155.81|153.01|155.75|152.95|0
1651696170000|2022-05-04 20:29:30|155.7|152.9|155.7|152.9|155.7|152.9|155.7|152.9|0
1651696180000|2022-05-04 20:29:40|155.75|152.95|155.7|152.9|155.75|152.95|155.7|152.9|0
1651696190000|2022-05-04 20:29:50|155.81|153.01|155.81|153.01|155.81|153.01|155.81|153.01|0
1651696240000|2022-05-04 20:30:40|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651696250000|2022-05-04 20:30:50|156.03|153.23|156.14|153.34|156.14|153.34|156.03|153.23|0
1651696260000|2022-05-04 20:31:00|156.03|153.23|155.81|153.01|156.03|153.23|155.81|153.01|0
1651696270000|2022-05-04 20:31:10|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651696280000|2022-05-04 20:31:20|155.81|153.01|155.92|153.12|155.92|153.12|155.81|153.01|0
1651696290000|2022-05-04 20:31:30|155.81|153.01|155.81|153.01|155.81|153.01|155.81|153.01|0
1651696300000|2022-05-04 20:31:40|155.86|153.06|155.97|153.17|155.97|153.17|155.86|153.06|0
1651696310000|2022-05-04 20:31:50|155.92|153.12|156.03|153.23|156.03|153.23|155.92|153.12|0
1651696320000|2022-05-04 20:32:00|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651696330000|2022-05-04 20:32:10|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651696360000|2022-05-04 20:32:40|156.14|153.34|155.92|153.12|156.14|153.34|155.92|153.12|0
1651696370000|2022-05-04 20:32:50|156.14|153.34|156.03|153.23|156.14|153.34|156.03|153.23|0
1651696380000|2022-05-04 20:33:00|156.14|153.34|156.03|153.23|156.14|153.34|156.03|153.23|0
1651696390000|2022-05-04 20:33:10|155.92|153.12|156.03|153.23|156.03|153.23|155.92|153.12|0
1651696400000|2022-05-04 20:33:20|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651696440000|2022-05-04 20:34:00|156.08|153.28|156.14|153.34|156.14|153.34|156.08|153.28|0
1651696450000|2022-05-04 20:34:10|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651696470000|2022-05-04 20:34:30|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651696490000|2022-05-04 20:34:50|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1651696500000|2022-05-04 20:35:00|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651696510000|2022-05-04 20:35:10|156.47|153.67|156.58|153.78|156.58|153.78|156.47|153.67|0
1651696520000|2022-05-04 20:35:20|156.69|153.89|156.69|153.89|156.69|153.89|156.69|153.89|0
1651696530000|2022-05-04 20:35:30|156.64|153.84|156.69|153.89|156.69|153.89|156.64|153.84|0
1651696540000|2022-05-04 20:35:40|156.8|154|156.69|153.89|156.8|154|156.69|153.89|0
1651696550000|2022-05-04 20:35:50|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1651696560000|2022-05-04 20:36:00|156.64|153.84|156.58|153.78|156.64|153.84|156.58|153.78|0
1651696570000|2022-05-04 20:36:10|156.47|153.67|156.47|153.67|156.53|153.73|156.47|153.67|0
1651696580000|2022-05-04 20:36:20|156.42|153.62|156.47|153.67|156.47|153.67|156.36|153.56|0
1651696590000|2022-05-04 20:36:30|156.42|153.62|156.47|153.67|156.47|153.67|156.42|153.62|0
1651696600000|2022-05-04 20:36:40|156.36|153.56|156.25|153.45|156.36|153.56|156.25|153.45|0
1651696610000|2022-05-04 20:36:50|156.42|153.62|156.36|153.56|156.42|153.62|156.36|153.56|0
1651696620000|2022-05-04 20:37:00|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1651696630000|2022-05-04 20:37:10|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1651696640000|2022-05-04 20:37:20|156.41|153.61|156.25|153.45|156.41|153.61|156.25|153.45|0
1651696650000|2022-05-04 20:37:30|156.36|153.56|156.36|153.56|156.36|153.56|156.25|153.45|0
1651696660000|2022-05-04 20:37:40|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651696670000|2022-05-04 20:37:50|156.36|153.56|156.3|153.5|156.36|153.56|156.3|153.5|0
1651696680000|2022-05-04 20:38:00|156.36|153.56|156.3|153.5|156.36|153.56|156.3|153.5|0
1651696690000|2022-05-04 20:38:10|156.36|153.56|156.24|153.44|156.36|153.56|156.24|153.44|0
1651696700000|2022-05-04 20:38:20|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651696710000|2022-05-04 20:38:30|156.24|153.44|156.08|153.28|156.24|153.44|156.08|153.28|0
1651696720000|2022-05-04 20:38:40|156.02|153.22|156.13|153.33|156.13|153.33|156.02|153.22|0
1651696730000|2022-05-04 20:38:50|156.19|153.39|156.13|153.33|156.19|153.39|156.13|153.33|0
1651696740000|2022-05-04 20:39:00|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651696750000|2022-05-04 20:39:10|156.19|153.39|156.13|153.33|156.19|153.39|156.13|153.33|0
1651696760000|2022-05-04 20:39:20|156.19|153.39|156.19|153.39|156.19|153.39|156.13|153.33|0
1651696770000|2022-05-04 20:39:30|156.13|153.33|156.13|153.33|156.19|153.39|156.13|153.33|0
1651696780000|2022-05-04 20:39:40|156.19|153.39|156.13|153.33|156.19|153.39|156.13|153.33|0
1651696790000|2022-05-04 20:39:50|156.08|153.28|156.13|153.33|156.13|153.33|156.08|153.28|0
1651696800000|2022-05-04 20:40:00|156.19|153.39|156.13|153.33|156.19|153.39|156.13|153.33|0
1651696810000|2022-05-04 20:40:10|156.19|153.39|156.3|153.5|156.35|153.55|156.19|153.39|0
1651696820000|2022-05-04 20:40:20|156.35|153.55|156.47|153.67|156.47|153.67|156.35|153.55|0
1651696830000|2022-05-04 20:40:30|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651696850000|2022-05-04 20:40:50|156.13|153.33|156.24|153.44|156.24|153.44|156.13|153.33|0
1651696860000|2022-05-04 20:41:00|156.13|153.33|156.13|153.33|156.24|153.44|156.13|153.33|0
1651696890000|2022-05-04 20:41:30|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651696900000|2022-05-04 20:41:40|156.19|153.39|156.13|153.33|156.19|153.39|156.13|153.33|0
1651696910000|2022-05-04 20:41:50|156.19|153.39|156.19|153.39|156.19|153.39|156.13|153.33|0
1651696920000|2022-05-04 20:42:00|156.13|153.33|156.19|153.39|156.19|153.39|156.13|153.33|0
1651696930000|2022-05-04 20:42:10|156.13|153.33|156.19|153.39|156.19|153.39|156.13|153.33|0
1651696940000|2022-05-04 20:42:20|156.24|153.44|156.3|153.5|156.3|153.5|156.24|153.44|0
1651696950000|2022-05-04 20:42:30|156.19|153.39|156.13|153.33|156.19|153.39|156.08|153.28|0
1651696970000|2022-05-04 20:42:50|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1651696990000|2022-05-04 20:43:10|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1651697000000|2022-05-04 20:43:20|156.08|153.28|156.02|153.22|156.13|153.33|156.02|153.22|0
1651697010000|2022-05-04 20:43:30|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1651697020000|2022-05-04 20:43:40|156.02|153.22|156.13|153.33|156.13|153.33|156.02|153.22|0
1651697030000|2022-05-04 20:43:50|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1651697040000|2022-05-04 20:44:00|156.08|153.28|156.13|153.33|156.13|153.33|156.08|153.28|0
1651697060000|2022-05-04 20:44:20|156.19|153.39|156.19|153.39|156.24|153.44|156.19|153.39|0
1651697070000|2022-05-04 20:44:30|156.13|153.33|156.19|153.39|156.19|153.39|156.13|153.33|0
1651697090000|2022-05-04 20:44:50|156.24|153.44|156.13|153.33|156.24|153.44|156.13|153.33|0
1651697100000|2022-05-04 20:45:00|156.24|153.44|156.24|153.44|156.35|153.55|156.24|153.44|0
1651697110000|2022-05-04 20:45:10|156.13|153.33|156.07|153.27|156.13|153.33|156.07|153.27|0
1651697120000|2022-05-04 20:45:20|156.02|153.22|156.07|153.27|156.07|153.27|156.02|153.22|0
1651697130000|2022-05-04 20:45:30|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651697150000|2022-05-04 20:45:50|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651697160000|2022-05-04 20:46:00|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651697170000|2022-05-04 20:46:10|156.24|153.44|156.13|153.33|156.24|153.44|156.13|153.33|0
1651697180000|2022-05-04 20:46:20|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651697190000|2022-05-04 20:46:30|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651697210000|2022-05-04 20:46:50|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651697240000|2022-05-04 20:47:20|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651697250000|2022-05-04 20:47:30|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651697260000|2022-05-04 20:47:40|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651697270000|2022-05-04 20:47:50|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1651697280000|2022-05-04 20:48:00|156.57|153.77|156.46|153.66|156.57|153.77|156.46|153.66|0
1651697290000|2022-05-04 20:48:10|156.57|153.77|156.46|153.66|156.57|153.77|156.46|153.66|0
1651697300000|2022-05-04 20:48:20|156.57|153.77|156.57|153.77|156.57|153.77|156.46|153.66|0
1651697310000|2022-05-04 20:48:30|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1651697330000|2022-05-04 20:48:50|156.74|153.94|156.74|153.94|156.79|153.99|156.74|153.94|0
1651697340000|2022-05-04 20:49:00|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1651697390000|2022-05-04 20:49:50|156.57|153.77|156.68|153.88|156.68|153.88|156.57|153.77|0
1651697400000|2022-05-04 20:50:00|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651697420000|2022-05-04 20:50:20|156.46|153.66|156.35|153.55|156.46|153.66|156.35|153.55|0
1651697430000|2022-05-04 20:50:30|156.46|153.66|156.35|153.55|156.46|153.66|156.35|153.55|0
1651697440000|2022-05-04 20:50:40|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1651697490000|2022-05-04 20:51:30|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651697500000|2022-05-04 20:51:40|156.34|153.54|156.34|153.54|156.34|153.54|156.34|153.54|0
1651697520000|2022-05-04 20:52:00|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651697530000|2022-05-04 20:52:10|156.46|153.66|156.57|153.77|156.57|153.77|156.46|153.66|0
1651697550000|2022-05-04 20:52:30|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1651697580000|2022-05-04 20:53:00|156.74|153.94|156.68|153.88|156.74|153.94|156.68|153.88|0
1651697610000|2022-05-04 20:53:30|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651697630000|2022-05-04 20:53:50|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1651697640000|2022-05-04 20:54:00|156.4|153.6|156.34|153.54|156.4|153.6|156.34|153.54|0
1651697650000|2022-05-04 20:54:10|156.23|153.43|156.23|153.43|156.23|153.43|156.23|153.43|0
1651697660000|2022-05-04 20:54:20|156.12|153.32|156.12|153.32|156.12|153.32|156.12|153.32|0
1651697670000|2022-05-04 20:54:30|156.23|153.43|156.34|153.54|156.34|153.54|156.23|153.43|0
1651697680000|2022-05-04 20:54:40|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1651697690000|2022-05-04 20:54:50|156.57|153.77|156.45|153.65|156.57|153.77|156.45|153.65|0
1651697700000|2022-05-04 20:55:00|156.57|153.77|156.57|153.77|156.57|153.77|156.51|153.71|0
1651697710000|2022-05-04 20:55:10|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1651697720000|2022-05-04 20:55:20|156.45|153.65|156.34|153.54|156.45|153.65|156.34|153.54|0
1651697730000|2022-05-04 20:55:30|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1651697740000|2022-05-04 20:55:40|156.34|153.54|156.56|153.76|156.56|153.76|156.34|153.54|0
1651697760000|2022-05-04 20:56:00|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651697790000|2022-05-04 20:56:30|156.68|153.88|156.68|153.88|156.68|153.88|156.56|153.76|0
1651697800000|2022-05-04 20:56:40|156.56|153.76|156.45|153.65|156.56|153.76|156.45|153.65|0
1651697810000|2022-05-04 20:56:50|156.62|153.82|156.68|153.88|156.68|153.88|156.62|153.82|0
1651697830000|2022-05-04 20:57:10|156.73|153.93|156.73|153.93|156.79|153.99|156.73|153.93|0
1651697840000|2022-05-04 20:57:20|156.79|153.99|156.67|153.87|156.79|153.99|156.67|153.87|0
1651697850000|2022-05-04 20:57:30|156.62|153.82|156.62|153.82|156.62|153.82|156.62|153.82|0
1651697860000|2022-05-04 20:57:40|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1651697870000|2022-05-04 20:57:50|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651697880000|2022-05-04 20:58:00|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1651697890000|2022-05-04 20:58:10|156.79|153.99|156.67|153.87|156.79|153.99|156.67|153.87|0
1651697900000|2022-05-04 20:58:20|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1651697910000|2022-05-04 20:58:30|156.56|153.76|156.67|153.87|156.67|153.87|156.56|153.76|0
1651697930000|2022-05-04 20:58:50|156.79|153.99|156.67|153.87|156.79|153.99|156.67|153.87|0
1651697940000|2022-05-04 20:59:00|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1651697960000|2022-05-04 20:59:20|156.34|153.54|156.45|153.65|156.45|153.65|156.34|153.54|0
1651697990000|2022-05-04 20:59:50|156.51|153.71|156.62|153.82|156.62|153.82|156.51|153.71|0
1651698000000|2022-05-04 21:00:00|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1651698010000|2022-05-04 21:00:10|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1651698030000|2022-05-04 21:00:30|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1651698050000|2022-05-04 21:00:50|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1651698080000|2022-05-04 21:01:20|156.44|153.64|156.43|153.63|156.44|153.64|156.43|153.63|0
1651698100000|2022-05-04 21:01:40|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1651698110000|2022-05-04 21:01:50|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1651698130000|2022-05-04 21:02:10|156.3|153.5|156.3|153.5|156.3|153.5|156.3|153.5|0
1651698140000|2022-05-04 21:02:20|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1651698150000|2022-05-04 21:02:30|156.24|153.44|156.19|153.39|156.24|153.44|156.19|153.39|0
1651698160000|2022-05-04 21:02:40|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651698180000|2022-05-04 21:03:00|156.26|153.46|156.21|153.41|156.26|153.46|156.21|153.41|0
1651698190000|2022-05-04 21:03:10|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1651698200000|2022-05-04 21:03:20|156.26|153.46|156.29|153.49|156.29|153.49|156.26|153.46|0
1651698210000|2022-05-04 21:03:30|156.19|153.39|156.21|153.41|156.21|153.41|156.19|153.39|0
1651698220000|2022-05-04 21:03:40|156.25|153.45|156.29|153.49|156.29|153.49|156.16|153.36|0
1651698230000|2022-05-04 21:03:50|156.19|153.39|156.25|153.45|156.3|153.5|156.19|153.39|0
1651698240000|2022-05-04 21:04:00|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651698250000|2022-05-04 21:04:10|156.17|153.37|155.85|153.05|156.17|153.37|155.85|153.05|0
1651698260000|2022-05-04 21:04:20|156.03|153.23|155.96|153.16|156.04|153.24|155.96|153.16|0
1651698270000|2022-05-04 21:04:30|155.88|153.08|155.96|153.16|155.96|153.16|155.88|153.08|0
1651698280000|2022-05-04 21:04:40|155.62|152.82|155.74|152.94|155.84|153.04|155.62|152.82|0
1651698290000|2022-05-04 21:04:50|155.8|153|155.79|152.99|155.8|153|155.77|152.97|0
1651698300000|2022-05-04 21:05:00|155.64|152.84|155.51|152.71|155.64|152.84|155.51|152.71|0
1651698320000|2022-05-04 21:05:20|155.56|152.76|155.77|152.97|155.77|152.97|155.56|152.76|0
1651698330000|2022-05-04 21:05:30|155.75|152.95|155.75|152.95|155.75|152.95|155.74|152.94|0
1651698340000|2022-05-04 21:05:40|155.66|152.86|155.64|152.84|155.66|152.86|155.64|152.84|0
1651698350000|2022-05-04 21:05:50|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651698370000|2022-05-04 21:06:10|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651698380000|2022-05-04 21:06:20|155.61|152.81|155.61|152.81|155.61|152.81|155.61|152.81|0
1651698390000|2022-05-04 21:06:30|155.59|152.79|155.59|152.79|155.67|152.87|155.59|152.79|0
1651698400000|2022-05-04 21:06:40|155.61|152.81|155.59|152.79|155.61|152.81|155.59|152.79|0
1651698420000|2022-05-04 21:07:00|155.44|152.64|155.41|152.61|155.44|152.64|155.41|152.61|0
1651698430000|2022-05-04 21:07:10|155.34|152.54|155.33|152.53|155.34|152.54|155.33|152.53|0
1651698460000|2022-05-04 21:07:40|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1651698470000|2022-05-04 21:07:50|155.28|152.48|155.34|152.54|155.34|152.54|155.28|152.48|0
1651698490000|2022-05-04 21:08:10|155.51|152.71|155.52|152.72|155.52|152.72|155.51|152.71|0
1651698510000|2022-05-04 21:08:30|155.56|152.76|155.51|152.71|155.56|152.76|155.51|152.71|0
1651698570000|2022-05-04 21:09:30|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651698580000|2022-05-04 21:09:40|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1651698620000|2022-05-04 21:10:20|155.56|152.76|155.56|152.76|155.56|152.76|155.56|152.76|0
1651698630000|2022-05-04 21:10:30|155.55|152.75|155.55|152.75|155.55|152.75|155.55|152.75|0
1651698640000|2022-05-04 21:10:40|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651698650000|2022-05-04 21:10:50|155.54|152.74|155.54|152.74|155.54|152.74|155.54|152.74|0
1651698660000|2022-05-04 21:11:00|155.49|152.69|155.47|152.67|155.49|152.69|155.47|152.67|0
1651698670000|2022-05-04 21:11:10|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1651698690000|2022-05-04 21:11:30|155.46|152.66|155.46|152.66|155.46|152.66|155.46|152.66|0
1651698710000|2022-05-04 21:11:50|155.39|152.59|155.37|152.57|155.44|152.64|155.37|152.57|0
1651698720000|2022-05-04 21:12:00|155.41|152.61|155.46|152.66|155.46|152.66|155.41|152.61|0
1651698730000|2022-05-04 21:12:10|155.37|152.57|155.41|152.61|155.41|152.61|155.37|152.57|0
1651698740000|2022-05-04 21:12:20|155.44|152.64|155.44|152.64|155.44|152.64|155.44|152.64|0
1651698790000|2022-05-04 21:13:10|155.46|152.66|155.46|152.66|155.46|152.66|155.46|152.66|0
1651698800000|2022-05-04 21:13:20|155.45|152.65|155.45|152.65|155.45|152.65|155.45|152.65|0
1651698840000|2022-05-04 21:14:00|155.41|152.61|155.36|152.56|155.41|152.61|155.36|152.56|0
1651698850000|2022-05-04 21:14:10|155.37|152.57|155.41|152.61|155.41|152.61|155.37|152.57|0
1651698870000|2022-05-04 21:14:30|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651698910000|2022-05-04 21:15:10|155.37|152.57|155.37|152.57|155.37|152.57|155.37|152.57|0
1651698920000|2022-05-04 21:15:20|155.39|152.59|155.39|152.59|155.39|152.59|155.39|152.59|0
1651698960000|2022-05-04 21:16:00|155.37|152.57|155.37|152.57|155.37|152.57|155.37|152.57|0
1651698990000|2022-05-04 21:16:30|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651699000000|2022-05-04 21:16:40|155.27|152.47|155.26|152.46|155.27|152.47|155.26|152.46|0
1651699010000|2022-05-04 21:16:50|155.18|152.38|155.16|152.36|155.18|152.38|155.16|152.36|0
1651699030000|2022-05-04 21:17:10|155.14|152.34|155.16|152.36|155.16|152.36|155.14|152.34|0
1651699040000|2022-05-04 21:17:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651699050000|2022-05-04 21:17:30|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651699060000|2022-05-04 21:17:40|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651699070000|2022-05-04 21:17:50|155.16|152.36|155.16|152.36|155.16|152.36|155.16|152.36|0
1651699080000|2022-05-04 21:18:00|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1651699090000|2022-05-04 21:18:10|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651699120000|2022-05-04 21:18:40|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651699130000|2022-05-04 21:18:50|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651699140000|2022-05-04 21:19:00|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651699150000|2022-05-04 21:19:10|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651699160000|2022-05-04 21:19:20|155.14|152.34|155.16|152.36|155.16|152.36|155.14|152.34|0
1651699170000|2022-05-04 21:19:30|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651699180000|2022-05-04 21:19:40|155.11|152.31|155.08|152.28|155.11|152.31|155.08|152.28|0
1651699190000|2022-05-04 21:19:50|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651699200000|2022-05-04 21:20:00|155.04|152.24|155.06|152.26|155.06|152.26|155.04|152.24|0
1651699210000|2022-05-04 21:20:10|155.13|152.33|155.06|152.26|155.13|152.33|155.06|152.26|0
1651699220000|2022-05-04 21:20:20|155.04|152.24|155.16|152.36|155.16|152.36|155.04|152.24|0
1651699230000|2022-05-04 21:20:30|155.21|152.41|155.16|152.36|155.21|152.41|155.16|152.36|0
1651699250000|2022-05-04 21:20:50|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651699270000|2022-05-04 21:21:10|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1651699300000|2022-05-04 21:21:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651699310000|2022-05-04 21:21:50|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651699320000|2022-05-04 21:22:00|155.17|152.37|155.2|152.4|155.2|152.4|155.17|152.37|0
1651699330000|2022-05-04 21:22:10|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651699370000|2022-05-04 21:22:50|155.19|152.39|155.17|152.37|155.19|152.39|155.17|152.37|0
1651699380000|2022-05-04 21:23:00|155.11|152.31|155.17|152.37|155.17|152.37|155.11|152.31|0
1651699390000|2022-05-04 21:23:10|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651699400000|2022-05-04 21:23:20|155.22|152.42|155.22|152.42|155.22|152.42|155.17|152.37|0
1651699410000|2022-05-04 21:23:30|155.23|152.43|155.3|152.5|155.3|152.5|155.18|152.38|0
1651699430000|2022-05-04 21:23:50|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651699460000|2022-05-04 21:24:20|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651699500000|2022-05-04 21:25:00|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651699510000|2022-05-04 21:25:10|155.28|152.48|155.28|152.48|155.28|152.48|155.28|152.48|0
1651699520000|2022-05-04 21:25:20|155.13|152.33|155.18|152.38|155.27|152.47|155.13|152.33|0
1651699550000|2022-05-04 21:25:50|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651699560000|2022-05-04 21:26:00|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651699570000|2022-05-04 21:26:10|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651699580000|2022-05-04 21:26:20|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651699590000|2022-05-04 21:26:30|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651699600000|2022-05-04 21:26:40|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651699610000|2022-05-04 21:26:50|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1651699650000|2022-05-04 21:27:30|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651699680000|2022-05-04 21:28:00|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651699710000|2022-05-04 21:28:30|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651699720000|2022-05-04 21:28:40|155.1|152.3|155.1|152.3|155.1|152.3|155.1|152.3|0
1651699730000|2022-05-04 21:28:50|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651699740000|2022-05-04 21:29:00|155.07|152.27|155.07|152.27|155.1|152.3|155.05|152.25|0
1651699760000|2022-05-04 21:29:20|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651699770000|2022-05-04 21:29:30|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651699780000|2022-05-04 21:29:40|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651699810000|2022-05-04 21:30:10|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651699820000|2022-05-04 21:30:20|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651699860000|2022-05-04 21:31:00|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651699880000|2022-05-04 21:31:20|154.94|152.14|154.91|152.11|154.94|152.14|154.91|152.11|0
1651699890000|2022-05-04 21:31:30|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1651699930000|2022-05-04 21:32:10|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651699940000|2022-05-04 21:32:20|154.81|152.01|154.83|152.03|154.83|152.03|154.81|152.01|0
1651699990000|2022-05-04 21:33:10|154.84|152.04|154.83|152.03|154.84|152.04|154.83|152.03|0
1651700060000|2022-05-04 21:34:20|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651700080000|2022-05-04 21:34:40|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651700090000|2022-05-04 21:34:50|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1651700110000|2022-05-04 21:35:10|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651700130000|2022-05-04 21:35:30|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651700140000|2022-05-04 21:35:40|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651700160000|2022-05-04 21:36:00|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651700520000|2022-05-04 21:42:00|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651700530000|2022-05-04 21:42:10|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651700550000|2022-05-04 21:42:30|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651700570000|2022-05-04 21:42:50|155.07|152.27|155.04|152.24|155.07|152.27|155.04|152.24|0
1651700590000|2022-05-04 21:43:10|155.07|152.27|155.22|152.42|155.22|152.42|155.07|152.27|0
1651700600000|2022-05-04 21:43:20|155.07|152.27|155.12|152.32|155.12|152.32|155.04|152.24|0
1651700610000|2022-05-04 21:43:30|155.2|152.4|155.15|152.35|155.2|152.4|155.15|152.35|0
1651700620000|2022-05-04 21:43:40|155.2|152.4|155.15|152.35|155.2|152.4|155.15|152.35|0
1651700630000|2022-05-04 21:43:50|155.11|152.31|155.19|152.39|155.19|152.39|155.11|152.31|0
1651700650000|2022-05-04 21:44:10|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651700660000|2022-05-04 21:44:20|155.22|152.42|155.26|152.46|155.28|152.48|155.22|152.42|0
1651700680000|2022-05-04 21:44:40|155.28|152.48|155.28|152.48|155.28|152.48|155.28|152.48|0
1651700700000|2022-05-04 21:45:00|155.26|152.46|155.26|152.46|155.26|152.46|155.26|152.46|0
1651700710000|2022-05-04 21:45:10|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651700720000|2022-05-04 21:45:20|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651700780000|2022-05-04 21:46:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651700790000|2022-05-04 21:46:30|155.23|152.43|155.18|152.38|155.23|152.43|155.18|152.38|0
1651700800000|2022-05-04 21:46:40|155.15|152.35|155.15|152.35|155.15|152.35|155.15|152.35|0
1651700830000|2022-05-04 21:47:10|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651700840000|2022-05-04 21:47:20|155.05|152.25|155.02|152.22|155.05|152.25|155.02|152.22|0
1651700850000|2022-05-04 21:47:30|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651700870000|2022-05-04 21:47:50|155.02|152.22|155.02|152.22|155.02|152.22|155.02|152.22|0
1651700880000|2022-05-04 21:48:00|155.05|152.25|155.02|152.22|155.05|152.25|155.02|152.22|0
1651700920000|2022-05-04 21:48:40|155.12|152.32|155.1|152.3|155.12|152.32|155.1|152.3|0
1651700940000|2022-05-04 21:49:00|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651700960000|2022-05-04 21:49:20|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651701020000|2022-05-04 21:50:20|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1651701030000|2022-05-04 21:50:30|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651701050000|2022-05-04 21:50:50|155.13|152.33|155.13|152.33|155.13|152.33|155.13|152.33|0
1651701060000|2022-05-04 21:51:00|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651701070000|2022-05-04 21:51:10|155.08|152.28|155.15|152.35|155.15|152.35|155.08|152.28|0
1651701080000|2022-05-04 21:51:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651701090000|2022-05-04 21:51:30|155.11|152.31|155.18|152.38|155.18|152.38|155.11|152.31|0
1651701100000|2022-05-04 21:51:40|155.08|152.28|155.18|152.38|155.18|152.38|155.08|152.28|0
1651701340000|2022-05-04 21:55:40|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651701350000|2022-05-04 21:55:50|155.16|152.36|155.18|152.38|155.18|152.38|155.16|152.36|0
1651701360000|2022-05-04 21:56:00|155.21|152.41|155.21|152.41|155.21|152.41|155.21|152.41|0
1651701370000|2022-05-04 21:56:10|155.16|152.36|155.21|152.41|155.21|152.41|155.16|152.36|0
1651701390000|2022-05-04 21:56:30|155.24|152.44|155.22|152.42|155.24|152.44|155.22|152.42|0
1651701400000|2022-05-04 21:56:40|155.24|152.44|155.24|152.44|155.24|152.44|155.24|152.44|0
1651701420000|2022-05-04 21:57:00|155.27|152.47|155.27|152.47|155.27|152.47|155.27|152.47|0
1651701440000|2022-05-04 21:57:20|155.29|152.49|155.29|152.49|155.29|152.49|155.29|152.49|0
1651701450000|2022-05-04 21:57:30|155.27|152.47|155.3|152.5|155.3|152.5|155.27|152.47|0
1651701460000|2022-05-04 21:57:40|155.27|152.47|155.32|152.52|155.32|152.52|155.27|152.47|0
1651701470000|2022-05-04 21:57:50|155.35|152.55|155.35|152.55|155.35|152.55|155.35|152.55|0
1651701490000|2022-05-04 21:58:10|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651701500000|2022-05-04 21:58:20|155.27|152.47|155.19|152.39|155.27|152.47|155.19|152.39|0
1651701520000|2022-05-04 21:58:40|155.2|152.4|155.2|152.4|155.2|152.4|155.2|152.4|0
1651701530000|2022-05-04 21:58:50|155.25|152.45|155.24|152.44|155.25|152.45|155.24|152.44|0
1651701540000|2022-05-04 21:59:00|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651701550000|2022-05-04 21:59:10|155.24|152.44|155.17|152.37|155.24|152.44|155.14|152.34|0
1651701590000|2022-05-04 21:59:50|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651701600000|2022-05-04 22:00:00|154.79|151.99|154.57|151.77|154.79|151.99|154.35|151.55|0
1651701610000|2022-05-04 22:00:10|154.79|151.99|155.23|152.43|155.23|152.43|154.79|151.99|0
1651701620000|2022-05-04 22:00:20|155.18|152.38|155.51|152.71|155.51|152.71|155.18|152.38|0
1651701630000|2022-05-04 22:00:30|155.57|152.77|155.29|152.49|155.57|152.77|155.29|152.49|0
1651701640000|2022-05-04 22:00:40|155.18|152.38|155.34|152.54|155.34|152.54|155.18|152.38|0
1651701650000|2022-05-04 22:00:50|155.29|152.49|155.12|152.32|155.29|152.49|155.12|152.32|0
1651701660000|2022-05-04 22:01:00|155.18|152.38|155.29|152.49|155.29|152.49|155.18|152.38|0
1651701670000|2022-05-04 22:01:10|155.18|152.38|155.29|152.49|155.29|152.49|155.18|152.38|0
1651701680000|2022-05-04 22:01:20|155.18|152.38|155.12|152.32|155.18|152.38|155.06|152.26|0
1651701690000|2022-05-04 22:01:30|155.29|152.49|155.18|152.38|155.29|152.49|155.18|152.38|0
1651701700000|2022-05-04 22:01:40|155.29|152.49|155.06|152.26|155.29|152.49|155.06|152.26|0
1651701710000|2022-05-04 22:01:50|155.12|152.32|155.06|152.26|155.12|152.32|155.06|152.26|0
1651701720000|2022-05-04 22:02:00|155.17|152.37|155.12|152.32|155.17|152.37|155.06|152.26|0
1651701730000|2022-05-04 22:02:10|155.06|152.26|155.06|152.26|155.12|152.32|155.06|152.26|0
1651701740000|2022-05-04 22:02:20|155.12|152.32|155.17|152.37|155.17|152.37|155.06|152.26|0
1651701750000|2022-05-04 22:02:30|155.12|152.32|155.01|152.21|155.12|152.32|154.95|152.15|0
1651701760000|2022-05-04 22:02:40|155.12|152.32|154.84|152.04|155.12|152.32|154.84|152.04|0
1651701770000|2022-05-04 22:02:50|155.01|152.21|154.9|152.1|155.01|152.21|154.84|152.04|0
1651701780000|2022-05-04 22:03:00|154.79|151.99|154.9|152.1|154.95|152.15|154.79|151.99|0
1651701790000|2022-05-04 22:03:10|154.95|152.15|154.79|151.99|154.95|152.15|154.79|151.99|0
1651701800000|2022-05-04 22:03:20|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651701810000|2022-05-04 22:03:30|154.57|151.77|154.95|152.15|154.95|152.15|154.51|151.71|0
1651701830000|2022-05-04 22:03:50|154.84|152.04|154.79|151.99|154.84|152.04|154.62|151.82|0
1651701840000|2022-05-04 22:04:00|154.62|151.82|154.51|151.71|154.62|151.82|154.51|151.71|0
1651701850000|2022-05-04 22:04:10|154.46|151.66|154.4|151.6|154.46|151.66|154.4|151.6|0
1651701860000|2022-05-04 22:04:20|154.35|151.55|154.4|151.6|154.46|151.66|154.29|151.49|0
1651701870000|2022-05-04 22:04:30|154.46|151.66|154.46|151.66|154.46|151.66|154.46|151.66|0
1651701880000|2022-05-04 22:04:40|154.4|151.6|154.4|151.6|154.4|151.6|154.4|151.6|0
1651701890000|2022-05-04 22:04:50|154.46|151.66|154.46|151.66|154.46|151.66|154.4|151.6|0
1651701900000|2022-05-04 22:05:00|154.51|151.71|154.34|151.54|154.51|151.71|154.29|151.49|0
1651701910000|2022-05-04 22:05:10|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1651701920000|2022-05-04 22:05:20|154.4|151.6|154.51|151.71|154.51|151.71|154.4|151.6|0
1651701930000|2022-05-04 22:05:30|154.62|151.82|154.68|151.88|154.68|151.88|154.62|151.82|0
1651701940000|2022-05-04 22:05:40|154.73|151.93|154.73|151.93|154.79|151.99|154.68|151.88|0
1651701950000|2022-05-04 22:05:50|154.79|151.99|154.73|151.93|154.84|152.04|154.73|151.93|0
1651701960000|2022-05-04 22:06:00|154.79|151.99|154.73|151.93|154.9|152.1|154.73|151.93|0
1651701970000|2022-05-04 22:06:10|154.79|151.99|154.79|151.99|154.79|151.99|154.73|151.93|0
1651701980000|2022-05-04 22:06:20|154.73|151.93|154.84|152.04|154.84|152.04|154.68|151.88|0
1651701990000|2022-05-04 22:06:30|154.68|151.88|154.62|151.82|154.68|151.88|154.62|151.82|0
1651702000000|2022-05-04 22:06:40|154.67|151.87|154.67|151.87|154.73|151.93|154.67|151.87|0
1651702010000|2022-05-04 22:06:50|154.73|151.93|154.67|151.87|154.73|151.93|154.67|151.87|0
1651702020000|2022-05-04 22:07:00|154.73|151.93|154.62|151.82|154.73|151.93|154.62|151.82|0
1651702030000|2022-05-04 22:07:10|154.67|151.87|154.62|151.82|154.67|151.87|154.62|151.82|0
1651702050000|2022-05-04 22:07:30|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651702060000|2022-05-04 22:07:40|154.73|151.93|154.62|151.82|154.73|151.93|154.62|151.82|0
1651702080000|2022-05-04 22:08:00|154.56|151.76|154.51|151.71|154.56|151.76|154.51|151.71|0
1651702090000|2022-05-04 22:08:10|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1651702100000|2022-05-04 22:08:20|154.62|151.82|154.84|152.04|154.84|152.04|154.62|151.82|0
1651702110000|2022-05-04 22:08:30|154.78|151.98|154.62|151.82|154.78|151.98|154.62|151.82|0
1651702150000|2022-05-04 22:09:10|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651702160000|2022-05-04 22:09:20|154.39|151.59|154.39|151.59|154.39|151.59|154.39|151.59|0
1651702170000|2022-05-04 22:09:30|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651702180000|2022-05-04 22:09:40|154.84|152.04|154.73|151.93|154.84|152.04|154.73|151.93|0
1651702190000|2022-05-04 22:09:50|154.61|151.81|154.5|151.7|154.61|151.81|154.5|151.7|0
1651702200000|2022-05-04 22:10:00|154.61|151.81|154.45|151.65|154.61|151.81|154.45|151.65|0
1651702210000|2022-05-04 22:10:10|154.39|151.59|154.5|151.7|154.5|151.7|154.39|151.59|0
1651702220000|2022-05-04 22:10:20|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651702240000|2022-05-04 22:10:40|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651702250000|2022-05-04 22:10:50|154.5|151.7|154.5|151.7|154.5|151.7|154.39|151.59|0
1651702260000|2022-05-04 22:11:00|154.39|151.59|154.39|151.59|154.39|151.59|154.39|151.59|0
1651702280000|2022-05-04 22:11:20|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1651702290000|2022-05-04 22:11:30|154.34|151.54|154.28|151.48|154.34|151.54|154.28|151.48|0
1651702300000|2022-05-04 22:11:40|154.34|151.54|154.39|151.59|154.39|151.59|154.34|151.54|0
1651702320000|2022-05-04 22:12:00|154.45|151.65|154.39|151.59|154.45|151.65|154.39|151.59|0
1651702370000|2022-05-04 22:12:50|154.34|151.54|154.28|151.48|154.34|151.54|154.28|151.48|0
1651702380000|2022-05-04 22:13:00|154.17|151.37|154.17|151.37|154.17|151.37|154.17|151.37|0
1651702390000|2022-05-04 22:13:10|154.12|151.32|153.95|151.15|154.12|151.32|153.95|151.15|0
1651702400000|2022-05-04 22:13:20|154.06|151.26|153.95|151.15|154.06|151.26|153.95|151.15|0
1651702420000|2022-05-04 22:13:40|154.01|151.21|153.95|151.15|154.01|151.21|153.95|151.15|0
1651702430000|2022-05-04 22:13:50|154.01|151.21|153.95|151.15|154.01|151.21|153.95|151.15|0
1651702440000|2022-05-04 22:14:00|153.9|151.1|153.9|151.1|153.9|151.1|153.9|151.1|0
1651702450000|2022-05-04 22:14:10|153.84|151.04|153.84|151.04|153.9|151.1|153.84|151.04|0
1651702460000|2022-05-04 22:14:20|153.9|151.1|153.84|151.04|153.9|151.1|153.84|151.04|0
1651702470000|2022-05-04 22:14:30|153.79|150.99|153.73|150.93|153.79|150.99|153.73|150.93|0
1651702480000|2022-05-04 22:14:40|153.67|150.87|153.4|150.6|153.67|150.87|153.4|150.6|0
1651702490000|2022-05-04 22:14:50|153.45|150.65|153.51|150.71|153.51|150.71|153.45|150.65|0
1651702500000|2022-05-04 22:15:00|153.62|150.82|153.45|150.65|153.67|150.87|153.45|150.65|0
1651702510000|2022-05-04 22:15:10|153.51|150.71|153.51|150.71|153.51|150.71|153.4|150.6|0
1651702520000|2022-05-04 22:15:20|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1651702530000|2022-05-04 22:15:30|153.56|150.76|153.51|150.71|153.56|150.76|153.51|150.71|0
1651702540000|2022-05-04 22:15:40|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1651702550000|2022-05-04 22:15:50|153.51|150.71|153.4|150.6|153.51|150.71|153.34|150.54|0
1651702560000|2022-05-04 22:16:00|153.29|150.49|153.18|150.38|153.29|150.49|153.18|150.38|0
1651702580000|2022-05-04 22:16:20|153.29|150.49|153.29|150.49|153.29|150.49|153.29|150.49|0
1651702590000|2022-05-04 22:16:30|153.4|150.6|153.4|150.6|153.4|150.6|153.4|150.6|0
1651702610000|2022-05-04 22:16:50|153.29|150.49|153.29|150.49|153.29|150.49|153.29|150.49|0
1651702620000|2022-05-04 22:17:00|153.07|150.27|153.29|150.49|153.29|150.49|153.07|150.27|0
1651702630000|2022-05-04 22:17:10|153.18|150.38|153.23|150.43|153.23|150.43|153.18|150.38|0
1651702640000|2022-05-04 22:17:20|153.18|150.38|153.18|150.38|153.29|150.49|153.18|150.38|0
1651702660000|2022-05-04 22:17:40|153.29|150.49|153.18|150.38|153.29|150.49|153.18|150.38|0
1651702670000|2022-05-04 22:17:50|153.23|150.43|153.18|150.38|153.23|150.43|153.18|150.38|0
1651702680000|2022-05-04 22:18:00|153.23|150.43|153.18|150.38|153.28|150.48|153.18|150.38|0
1651702690000|2022-05-04 22:18:10|153.17|150.37|153.07|150.27|153.17|150.37|153.07|150.27|0
1651702700000|2022-05-04 22:18:20|153.06|150.26|153.17|150.37|153.17|150.37|153.06|150.26|0
1651702710000|2022-05-04 22:18:30|153.06|150.26|153.06|150.26|153.06|150.26|153.06|150.26|0
1651702730000|2022-05-04 22:18:50|152.95|150.15|153.01|150.21|153.01|150.21|152.95|150.15|0
1651702740000|2022-05-04 22:19:00|152.95|150.15|152.95|150.15|152.95|150.15|152.95|150.15|0
1651702760000|2022-05-04 22:19:20|152.84|150.04|152.84|150.04|152.84|150.04|152.84|150.04|0
1651702770000|2022-05-04 22:19:30|152.73|149.93|152.84|150.04|152.84|150.04|152.73|149.93|0
1651702780000|2022-05-04 22:19:40|152.79|149.99|152.79|149.99|152.79|149.99|152.73|149.93|0
1651702790000|2022-05-04 22:19:50|152.73|149.93|152.73|149.93|152.73|149.93|152.73|149.93|0
1651702800000|2022-05-04 22:20:00|152.62|149.82|152.62|149.82|152.73|149.93|152.62|149.82|0
1651702810000|2022-05-04 22:20:10|152.68|149.88|152.62|149.82|152.68|149.88|152.62|149.82|0
1651702820000|2022-05-04 22:20:20|152.73|149.93|152.79|149.99|152.79|149.99|152.73|149.93|0
1651702830000|2022-05-04 22:20:30|152.73|149.93|152.57|149.77|152.73|149.93|152.57|149.77|0
1651702840000|2022-05-04 22:20:40|152.51|149.71|152.51|149.71|152.51|149.71|152.51|149.71|0
1651702850000|2022-05-04 22:20:50|152.46|149.66|152.41|149.61|152.46|149.66|152.41|149.61|0
1651702860000|2022-05-04 22:21:00|152.4|149.6|152.51|149.71|152.51|149.71|152.4|149.6|0
1651702870000|2022-05-04 22:21:10|152.46|149.66|152.51|149.71|152.51|149.71|152.4|149.6|0
1651702880000|2022-05-04 22:21:20|152.46|149.66|152.4|149.6|152.46|149.66|152.4|149.6|0
1651702900000|2022-05-04 22:21:40|152.35|149.55|152.19|149.39|152.35|149.55|152.19|149.39|0
1651702930000|2022-05-04 22:22:10|152.24|149.44|152.29|149.49|152.29|149.49|152.24|149.44|0
1651702940000|2022-05-04 22:22:20|152.19|149.39|152.19|149.39|152.24|149.44|152.19|149.39|0
1651702950000|2022-05-04 22:22:30|152.18|149.38|152.18|149.38|152.18|149.38|152.18|149.38|0
1651702960000|2022-05-04 22:22:40|152.13|149.33|152.08|149.28|152.18|149.38|152.08|149.28|0
1651702980000|2022-05-04 22:23:00|151.97|149.17|152.18|149.38|152.18|149.38|151.97|149.17|0
1651703000000|2022-05-04 22:23:20|152.24|149.44|152.29|149.49|152.29|149.49|152.24|149.44|0
1651703020000|2022-05-04 22:23:40|152.35|149.55|152.4|149.6|152.4|149.6|152.35|149.55|0
1651703030000|2022-05-04 22:23:50|152.29|149.49|152.35|149.55|152.35|149.55|152.29|149.49|0
1651703040000|2022-05-04 22:24:00|152.29|149.49|152.24|149.44|152.35|149.55|152.24|149.44|0
1651703050000|2022-05-04 22:24:10|152.18|149.38|152.18|149.38|152.24|149.44|152.18|149.38|0
1651703060000|2022-05-04 22:24:20|152.24|149.44|152.18|149.38|152.24|149.44|152.18|149.38|0
1651703070000|2022-05-04 22:24:30|152.24|149.44|152.35|149.55|152.35|149.55|152.24|149.44|0
1651703080000|2022-05-04 22:24:40|152.29|149.49|152.4|149.6|152.4|149.6|152.29|149.49|0
1651703090000|2022-05-04 22:24:50|152.51|149.71|152.57|149.77|152.57|149.77|152.51|149.71|0
1651703100000|2022-05-04 22:25:00|152.68|149.88|152.51|149.71|152.68|149.88|152.51|149.71|0
1651703120000|2022-05-04 22:25:20|152.57|149.77|152.62|149.82|152.62|149.82|152.57|149.77|0
1651703130000|2022-05-04 22:25:30|152.57|149.77|152.68|149.88|152.68|149.88|152.57|149.77|0
1651703140000|2022-05-04 22:25:40|152.84|150.04|152.84|150.04|152.9|150.1|152.84|150.04|0
1651703160000|2022-05-04 22:26:00|152.9|150.1|152.84|150.04|152.95|150.15|152.84|150.04|0
1651703170000|2022-05-04 22:26:10|152.73|149.93|152.73|149.93|152.73|149.93|152.68|149.88|0
1651703180000|2022-05-04 22:26:20|152.79|149.99|152.84|150.04|152.84|150.04|152.73|149.93|0
1651703190000|2022-05-04 22:26:30|152.9|150.1|153.06|150.26|153.12|150.32|152.9|150.1|0
1651703200000|2022-05-04 22:26:40|152.95|150.15|152.95|150.15|152.95|150.15|152.95|150.15|0
1651703220000|2022-05-04 22:27:00|152.84|150.04|152.84|150.04|152.84|150.04|152.84|150.04|0
1651703230000|2022-05-04 22:27:10|152.73|149.93|152.73|149.93|152.73|149.93|152.73|149.93|0
1651703250000|2022-05-04 22:27:30|152.62|149.82|152.62|149.82|152.62|149.82|152.62|149.82|0
1651703260000|2022-05-04 22:27:40|152.51|149.71|152.62|149.82|152.62|149.82|152.51|149.71|0
1651703270000|2022-05-04 22:27:50|152.73|149.93|152.73|149.93|152.73|149.93|152.73|149.93|0
1651703280000|2022-05-04 22:28:00|152.84|150.04|152.84|150.04|152.84|150.04|152.84|150.04|0
1651703310000|2022-05-04 22:28:30|152.78|149.98|152.78|149.98|152.84|150.04|152.78|149.98|0
1651703320000|2022-05-04 22:28:40|152.95|150.15|152.95|150.15|152.95|150.15|152.95|150.15|0
1651703330000|2022-05-04 22:28:50|153.06|150.26|152.95|150.15|153.06|150.26|152.95|150.15|0
1651703380000|2022-05-04 22:29:40|153.06|150.26|153.06|150.26|153.06|150.26|153.06|150.26|0
1651703390000|2022-05-04 22:29:50|152.95|150.15|152.95|150.15|152.95|150.15|152.95|150.15|0
1651703400000|2022-05-04 22:30:00|152.84|150.04|152.89|150.09|152.89|150.09|152.84|150.04|0
1651703410000|2022-05-04 22:30:10|152.84|150.04|152.95|150.15|152.95|150.15|152.84|150.04|0
1651703420000|2022-05-04 22:30:20|153.16|150.36|153.27|150.47|153.27|150.47|153.16|150.36|0
1651703430000|2022-05-04 22:30:30|153.38|150.58|153.49|150.69|153.49|150.69|153.38|150.58|0
1651703440000|2022-05-04 22:30:40|153.71|150.91|153.38|150.58|153.71|150.91|153.38|150.58|0
1651703450000|2022-05-04 22:30:50|153.49|150.69|153.38|150.58|153.49|150.69|153.38|150.58|0
1651703460000|2022-05-04 22:31:00|153.49|150.69|153.49|150.69|153.6|150.8|153.49|150.69|0
1651703470000|2022-05-04 22:31:10|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1651703480000|2022-05-04 22:31:20|153.71|150.91|153.71|150.91|153.71|150.91|153.71|150.91|0
1651703490000|2022-05-04 22:31:30|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1651703500000|2022-05-04 22:31:40|153.66|150.86|153.71|150.91|153.71|150.91|153.66|150.86|0
1651703510000|2022-05-04 22:31:50|153.6|150.8|153.49|150.69|153.6|150.8|153.49|150.69|0
1651703530000|2022-05-04 22:32:10|153.44|150.64|153.6|150.8|153.6|150.8|153.44|150.64|0
1651703560000|2022-05-04 22:32:40|153.71|150.91|153.71|150.91|153.71|150.91|153.71|150.91|0
1651703570000|2022-05-04 22:32:50|153.82|151.02|153.82|151.02|153.82|151.02|153.82|151.02|0
1651703590000|2022-05-04 22:33:10|153.71|150.91|153.71|150.91|153.77|150.97|153.71|150.91|0
1651703600000|2022-05-04 22:33:20|153.77|150.97|153.93|151.13|153.93|151.13|153.77|150.97|0
1651703610000|2022-05-04 22:33:30|153.82|151.02|154.04|151.24|154.04|151.24|153.82|151.02|0
1651703620000|2022-05-04 22:33:40|153.82|151.02|153.82|151.02|153.82|151.02|153.82|151.02|0
1651703650000|2022-05-04 22:34:10|153.88|151.08|153.93|151.13|153.93|151.13|153.88|151.08|0
1651703660000|2022-05-04 22:34:20|154.15|151.35|154.04|151.24|154.15|151.35|154.04|151.24|0
1651703670000|2022-05-04 22:34:30|154.15|151.35|154.26|151.46|154.26|151.46|154.15|151.35|0
1651703680000|2022-05-04 22:34:40|154.15|151.35|154.37|151.57|154.37|151.57|154.15|151.35|0
1651703690000|2022-05-04 22:34:50|154.26|151.46|154.15|151.35|154.26|151.46|154.15|151.35|0
1651703700000|2022-05-04 22:35:00|154.26|151.46|154.26|151.46|154.37|151.57|154.26|151.46|0
1651703710000|2022-05-04 22:35:10|154.32|151.52|154.37|151.57|154.37|151.57|154.26|151.46|0
1651703720000|2022-05-04 22:35:20|154.48|151.68|154.48|151.68|154.7|151.9|154.48|151.68|0
1651703730000|2022-05-04 22:35:30|154.37|151.57|154.48|151.68|154.48|151.68|154.26|151.46|0
1651703740000|2022-05-04 22:35:40|154.54|151.74|154.81|152.01|154.81|152.01|154.54|151.74|0
1651703750000|2022-05-04 22:35:50|154.87|152.07|154.92|152.12|154.92|152.12|154.81|152.01|0
1651703760000|2022-05-04 22:36:00|154.98|152.18|154.92|152.12|155.04|152.24|154.92|152.12|0
1651703770000|2022-05-04 22:36:10|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651703780000|2022-05-04 22:36:20|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651703790000|2022-05-04 22:36:30|154.81|152.01|154.81|152.01|154.92|152.12|154.81|152.01|0
1651703810000|2022-05-04 22:36:50|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651703820000|2022-05-04 22:37:00|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651703830000|2022-05-04 22:37:10|154.92|152.12|154.81|152.01|154.92|152.12|154.81|152.01|0
1651703840000|2022-05-04 22:37:20|154.92|152.12|154.81|152.01|154.92|152.12|154.81|152.01|0
1651703850000|2022-05-04 22:37:30|154.98|152.18|155.03|152.23|155.03|152.23|154.92|152.12|0
1651703890000|2022-05-04 22:38:10|154.92|152.12|155.03|152.23|155.03|152.23|154.92|152.12|0
1651703900000|2022-05-04 22:38:20|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651703910000|2022-05-04 22:38:30|155.03|152.23|154.98|152.18|155.03|152.23|154.92|152.12|0
1651703920000|2022-05-04 22:38:40|155.03|152.23|155.37|152.57|155.48|152.68|155.03|152.23|0
1651703930000|2022-05-04 22:38:50|155.48|152.68|155.59|152.79|155.59|152.79|155.48|152.68|0
1651703940000|2022-05-04 22:39:00|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651703960000|2022-05-04 22:39:20|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651703970000|2022-05-04 22:39:30|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651703980000|2022-05-04 22:39:40|155.42|152.62|155.37|152.57|155.42|152.62|155.37|152.57|0
1651703990000|2022-05-04 22:39:50|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651704000000|2022-05-04 22:40:00|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651704020000|2022-05-04 22:40:20|155.48|152.68|155.48|152.68|155.48|152.68|155.48|152.68|0
1651704050000|2022-05-04 22:40:50|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651704060000|2022-05-04 22:41:00|155.7|152.9|155.7|152.9|155.7|152.9|155.7|152.9|0
1651704070000|2022-05-04 22:41:10|155.59|152.79|155.59|152.79|155.59|152.79|155.59|152.79|0
1651704080000|2022-05-04 22:41:20|155.7|152.9|155.7|152.9|155.7|152.9|155.7|152.9|0
1651704090000|2022-05-04 22:41:30|155.81|153.01|155.81|153.01|155.87|153.07|155.81|153.01|0
1651704100000|2022-05-04 22:41:40|155.7|152.9|155.75|152.95|155.75|152.95|155.7|152.9|0
1651704110000|2022-05-04 22:41:50|155.7|152.9|155.81|153.01|155.81|153.01|155.7|152.9|0
1651704120000|2022-05-04 22:42:00|155.75|152.95|156.03|153.23|156.03|153.23|155.75|152.95|0
1651704140000|2022-05-04 22:42:20|155.92|153.12|156.25|153.45|156.25|153.45|155.92|153.12|0
1651704150000|2022-05-04 22:42:30|156.36|153.56|156.03|153.23|156.36|153.56|156.03|153.23|0
1651704160000|2022-05-04 22:42:40|156.14|153.34|156.36|153.56|156.36|153.56|156.03|153.23|0
1651704180000|2022-05-04 22:43:00|156.48|153.68|156.36|153.56|156.48|153.68|156.36|153.56|0
1651704190000|2022-05-04 22:43:10|156.25|153.45|156.2|153.4|156.25|153.45|156.2|153.4|0
1651704200000|2022-05-04 22:43:20|156.14|153.34|156.14|153.34|156.25|153.45|156.14|153.34|0
1651704210000|2022-05-04 22:43:30|156.03|153.23|156.03|153.23|156.03|153.23|155.98|153.18|0
1651704220000|2022-05-04 22:43:40|156.14|153.34|156.03|153.23|156.14|153.34|156.03|153.23|0
1651704240000|2022-05-04 22:44:00|155.92|153.12|156.09|153.29|156.09|153.29|155.92|153.12|0
1651704250000|2022-05-04 22:44:10|156.03|153.23|156.03|153.23|156.03|153.23|156.03|153.23|0
1651704260000|2022-05-04 22:44:20|156.14|153.34|156.03|153.23|156.14|153.34|156.03|153.23|0
1651704270000|2022-05-04 22:44:30|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651704280000|2022-05-04 22:44:40|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651704300000|2022-05-04 22:45:00|156.14|153.34|156.03|153.23|156.14|153.34|156.03|153.23|0
1651704310000|2022-05-04 22:45:10|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651704320000|2022-05-04 22:45:20|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651704330000|2022-05-04 22:45:30|156.2|153.4|156.14|153.34|156.2|153.4|156.14|153.34|0
1651704350000|2022-05-04 22:45:50|156.08|153.28|156.03|153.23|156.08|153.28|156.03|153.23|0
1651704360000|2022-05-04 22:46:00|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651704390000|2022-05-04 22:46:30|155.8|153|155.8|153|155.8|153|155.8|153|0
1651704400000|2022-05-04 22:46:40|155.86|153.06|155.8|153|155.92|153.12|155.8|153|0
1651704410000|2022-05-04 22:46:50|155.91|153.11|156.03|153.23|156.03|153.23|155.91|153.11|0
1651704420000|2022-05-04 22:47:00|156.08|153.28|156.14|153.34|156.14|153.34|156.08|153.28|0
1651704430000|2022-05-04 22:47:10|156.03|153.23|156.03|153.23|156.03|153.23|156.03|153.23|0
1651704440000|2022-05-04 22:47:20|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651704450000|2022-05-04 22:47:30|155.8|153|155.8|153|155.8|153|155.8|153|0
1651704460000|2022-05-04 22:47:40|155.91|153.11|155.91|153.11|155.91|153.11|155.86|153.06|0
1651704470000|2022-05-04 22:47:50|156.03|153.23|156.03|153.23|156.03|153.23|156.03|153.23|0
1651704490000|2022-05-04 22:48:10|156.14|153.34|156.03|153.23|156.14|153.34|156.03|153.23|0
1651704500000|2022-05-04 22:48:20|156.02|153.22|156.14|153.34|156.14|153.34|156.02|153.22|0
1651704520000|2022-05-04 22:48:40|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1651704530000|2022-05-04 22:48:50|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651704540000|2022-05-04 22:49:00|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1651704560000|2022-05-04 22:49:20|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651704580000|2022-05-04 22:49:40|156.02|153.22|156.14|153.34|156.19|153.39|156.02|153.22|0
1651704590000|2022-05-04 22:49:50|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651704600000|2022-05-04 22:50:00|156.02|153.22|155.97|153.17|156.02|153.22|155.97|153.17|0
1651704610000|2022-05-04 22:50:10|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651704630000|2022-05-04 22:50:30|155.8|153|155.8|153|155.8|153|155.8|153|0
1651704640000|2022-05-04 22:50:40|155.86|153.06|155.8|153|155.86|153.06|155.8|153|0
1651704650000|2022-05-04 22:50:50|155.75|152.95|155.69|152.89|155.75|152.95|155.69|152.89|0
1651704660000|2022-05-04 22:51:00|155.8|153|155.91|153.11|155.97|153.17|155.8|153|0
1651704670000|2022-05-04 22:51:10|155.8|153|155.8|153|155.8|153|155.8|153|0
1651704720000|2022-05-04 22:52:00|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651704730000|2022-05-04 22:52:10|155.8|153|155.8|153|155.8|153|155.8|153|0
1651704750000|2022-05-04 22:52:30|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651704760000|2022-05-04 22:52:40|155.69|152.89|155.8|153|155.8|153|155.69|152.89|0
1651704790000|2022-05-04 22:53:10|155.69|152.89|155.8|153|155.8|153|155.69|152.89|0
1651704800000|2022-05-04 22:53:20|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1651704810000|2022-05-04 22:53:30|155.74|152.94|155.91|153.11|155.91|153.11|155.69|152.89|0
1651704840000|2022-05-04 22:54:00|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651704850000|2022-05-04 22:54:10|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651704870000|2022-05-04 22:54:30|155.97|153.17|156.02|153.22|156.02|153.22|155.97|153.17|0
1651704880000|2022-05-04 22:54:40|155.57|152.77|155.74|152.94|155.74|152.94|155.57|152.77|0
1651704890000|2022-05-04 22:54:50|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1651704930000|2022-05-04 22:55:30|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1651704940000|2022-05-04 22:55:40|155.69|152.89|155.69|152.89|155.69|152.89|155.69|152.89|0
1651704950000|2022-05-04 22:55:50|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651704960000|2022-05-04 22:56:00|155.46|152.66|155.46|152.66|155.46|152.66|155.46|152.66|0
1651704990000|2022-05-04 22:56:30|155.35|152.55|155.52|152.72|155.57|152.77|155.35|152.55|0
1651705000000|2022-05-04 22:56:40|155.57|152.77|155.57|152.77|155.57|152.77|155.46|152.66|0
1651705020000|2022-05-04 22:57:00|155.68|152.88|155.68|152.88|155.68|152.88|155.68|152.88|0
1651705030000|2022-05-04 22:57:10|155.8|153|155.79|152.99|155.8|153|155.79|152.99|0
1651705050000|2022-05-04 22:57:30|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651705060000|2022-05-04 22:57:40|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651705070000|2022-05-04 22:57:50|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1651705080000|2022-05-04 22:58:00|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651705100000|2022-05-04 22:58:20|155.63|152.83|155.68|152.88|155.68|152.88|155.63|152.83|0
1651705120000|2022-05-04 22:58:40|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651705130000|2022-05-04 22:58:50|155.68|152.88|155.68|152.88|155.68|152.88|155.68|152.88|0
1651705140000|2022-05-04 22:59:00|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651705160000|2022-05-04 22:59:20|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1651705190000|2022-05-04 22:59:50|156.02|153.22|155.9|153.1|156.02|153.22|155.9|153.1|0
1651705200000|2022-05-04 23:00:00|155.79|152.99|155.68|152.88|155.79|152.99|155.68|152.88|0
1651705210000|2022-05-04 23:00:10|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651705220000|2022-05-04 23:00:20|155.9|153.1|155.9|153.1|155.9|153.1|155.9|153.1|0
1651705240000|2022-05-04 23:00:40|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651705250000|2022-05-04 23:00:50|155.68|152.88|155.68|152.88|155.68|152.88|155.68|152.88|0
1651705260000|2022-05-04 23:01:00|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651705280000|2022-05-04 23:01:20|155.46|152.66|155.46|152.66|155.46|152.66|155.46|152.66|0
1651705300000|2022-05-04 23:01:40|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651705360000|2022-05-04 23:02:40|155.46|152.66|155.46|152.66|155.46|152.66|155.46|152.66|0
1651705370000|2022-05-04 23:02:50|155.51|152.71|155.46|152.66|155.51|152.71|155.46|152.66|0
1651705400000|2022-05-04 23:03:20|155.57|152.77|155.57|152.77|155.57|152.77|155.57|152.77|0
1651705420000|2022-05-04 23:03:40|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1651705430000|2022-05-04 23:03:50|155.46|152.66|155.46|152.66|155.46|152.66|155.46|152.66|0
1651705440000|2022-05-04 23:04:00|155.35|152.55|155.34|152.54|155.35|152.55|155.34|152.54|0
1651705450000|2022-05-04 23:04:10|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651705460000|2022-05-04 23:04:20|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1651705480000|2022-05-04 23:04:40|155.23|152.43|155.57|152.77|155.57|152.77|155.23|152.43|0
1651705490000|2022-05-04 23:04:50|155.46|152.66|155.34|152.54|155.46|152.66|155.34|152.54|0
1651705520000|2022-05-04 23:05:20|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651705530000|2022-05-04 23:05:30|155.34|152.54|155.34|152.54|155.34|152.54|155.34|152.54|0
1651705540000|2022-05-04 23:05:40|155.45|152.65|155.34|152.54|155.45|152.65|155.34|152.54|0
1651705550000|2022-05-04 23:05:50|155.45|152.65|155.45|152.65|155.45|152.65|155.45|152.65|0
1651705570000|2022-05-04 23:06:10|155.34|152.54|155.29|152.49|155.34|152.54|155.29|152.49|0
1651705590000|2022-05-04 23:06:30|155.23|152.43|155.23|152.43|155.23|152.43|155.23|152.43|0
1651705680000|2022-05-04 23:08:00|155.18|152.38|155.12|152.32|155.18|152.38|155.12|152.32|0
1651705690000|2022-05-04 23:08:10|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651705700000|2022-05-04 23:08:20|155.12|152.32|155.18|152.38|155.23|152.43|155.12|152.32|0
1651705710000|2022-05-04 23:08:30|155.23|152.43|155.01|152.21|155.23|152.43|155.01|152.21|0
1651705730000|2022-05-04 23:08:50|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651705740000|2022-05-04 23:09:00|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651705750000|2022-05-04 23:09:10|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651705780000|2022-05-04 23:09:40|155.01|152.21|155.12|152.32|155.12|152.32|155.01|152.21|0
1651705800000|2022-05-04 23:10:00|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651705810000|2022-05-04 23:10:10|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651705820000|2022-05-04 23:10:20|155.06|152.26|155.12|152.32|155.12|152.32|155.06|152.26|0
1651705830000|2022-05-04 23:10:30|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651705850000|2022-05-04 23:10:50|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651705880000|2022-05-04 23:11:20|154.78|151.98|154.78|151.98|154.84|152.04|154.78|151.98|0
1651705900000|2022-05-04 23:11:40|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651705930000|2022-05-04 23:12:10|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651705940000|2022-05-04 23:12:20|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651705950000|2022-05-04 23:12:30|154.56|151.76|154.56|151.76|154.56|151.76|154.56|151.76|0
1651705970000|2022-05-04 23:12:50|154.67|151.87|154.67|151.87|154.67|151.87|154.67|151.87|0
1651705980000|2022-05-04 23:13:00|154.73|151.93|154.73|151.93|154.73|151.93|154.73|151.93|0
1651705990000|2022-05-04 23:13:10|154.78|151.98|154.78|151.98|154.78|151.98|154.78|151.98|0
1651706000000|2022-05-04 23:13:20|154.84|152.04|154.89|152.09|154.89|152.09|154.84|152.04|0
1651706030000|2022-05-04 23:13:50|154.84|152.04|154.89|152.09|154.89|152.09|154.84|152.04|0
1651706040000|2022-05-04 23:14:00|155|152.2|154.89|152.09|155|152.2|154.89|152.09|0
1651706060000|2022-05-04 23:14:20|154.84|152.04|154.89|152.09|154.95|152.15|154.84|152.04|0
1651706070000|2022-05-04 23:14:30|154.95|152.15|154.89|152.09|154.95|152.15|154.89|152.09|0
1651706080000|2022-05-04 23:14:40|154.78|151.98|155|152.2|155|152.2|154.78|151.98|0
1651706110000|2022-05-04 23:15:10|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651706120000|2022-05-04 23:15:20|155.22|152.42|154.89|152.09|155.22|152.42|154.89|152.09|0
1651706130000|2022-05-04 23:15:30|155|152.2|155|152.2|155|152.2|155|152.2|0
1651706140000|2022-05-04 23:15:40|154.89|152.09|154.89|152.09|154.89|152.09|154.89|152.09|0
1651706150000|2022-05-04 23:15:50|155|152.2|155|152.2|155|152.2|155|152.2|0
1651706160000|2022-05-04 23:16:00|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651706170000|2022-05-04 23:16:10|155.22|152.42|155.33|152.53|155.33|152.53|155.17|152.37|0
1651706180000|2022-05-04 23:16:20|155.28|152.48|155.33|152.53|155.33|152.53|155.22|152.42|0
1651706190000|2022-05-04 23:16:30|155.28|152.48|155.33|152.53|155.33|152.53|155.22|152.42|0
1651706200000|2022-05-04 23:16:40|155.28|152.48|155.22|152.42|155.28|152.48|155.22|152.42|0
1651706250000|2022-05-04 23:17:30|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651706310000|2022-05-04 23:18:30|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651706320000|2022-05-04 23:18:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651706370000|2022-05-04 23:19:30|155.11|152.31|155.17|152.37|155.17|152.37|155.11|152.31|0
1651706380000|2022-05-04 23:19:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651706400000|2022-05-04 23:20:00|155.11|152.31|155.22|152.42|155.22|152.42|155.11|152.31|0
1651706460000|2022-05-04 23:21:00|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651706490000|2022-05-04 23:21:30|155.39|152.59|155.44|152.64|155.44|152.64|155.39|152.59|0
1651706520000|2022-05-04 23:22:00|155.55|152.75|155.55|152.75|155.55|152.75|155.44|152.64|0
1651706540000|2022-05-04 23:22:20|155.66|152.86|155.55|152.75|155.66|152.86|155.55|152.75|0
1651706550000|2022-05-04 23:22:30|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1651706560000|2022-05-04 23:22:40|155.55|152.75|155.66|152.86|155.66|152.86|155.55|152.75|0
1651706570000|2022-05-04 23:22:50|155.72|152.92|155.72|152.92|155.72|152.92|155.72|152.92|0
1651706580000|2022-05-04 23:23:00|155.66|152.86|155.77|152.97|155.77|152.97|155.66|152.86|0
1651706590000|2022-05-04 23:23:10|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651706600000|2022-05-04 23:23:20|155.55|152.75|155.55|152.75|155.55|152.75|155.55|152.75|0
1651706610000|2022-05-04 23:23:30|155.61|152.81|155.61|152.81|155.61|152.81|155.61|152.81|0
1651706620000|2022-05-04 23:23:40|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651706650000|2022-05-04 23:24:10|155.5|152.7|155.55|152.75|155.55|152.75|155.5|152.7|0
1651706660000|2022-05-04 23:24:20|155.5|152.7|155.55|152.75|155.55|152.75|155.5|152.7|0
1651706700000|2022-05-04 23:25:00|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651706730000|2022-05-04 23:25:30|155.77|152.97|155.66|152.86|155.77|152.97|155.66|152.86|0
1651706760000|2022-05-04 23:26:00|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1651706780000|2022-05-04 23:26:20|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651706790000|2022-05-04 23:26:30|155.72|152.92|155.66|152.86|155.77|152.97|155.66|152.86|0
1651706820000|2022-05-04 23:27:00|155.55|152.75|155.55|152.75|155.55|152.75|155.44|152.64|0
1651706840000|2022-05-04 23:27:20|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651706870000|2022-05-04 23:27:50|155.72|152.92|155.72|152.92|155.72|152.92|155.72|152.92|0
1651706880000|2022-05-04 23:28:00|155.77|152.97|155.66|152.86|155.77|152.97|155.6|152.8|0
1651706900000|2022-05-04 23:28:20|155.55|152.75|155.55|152.75|155.55|152.75|155.55|152.75|0
1651706910000|2022-05-04 23:28:30|155.49|152.69|155.49|152.69|155.49|152.69|155.44|152.64|0
1651706920000|2022-05-04 23:28:40|155.55|152.75|155.55|152.75|155.55|152.75|155.55|152.75|0
1651706950000|2022-05-04 23:29:10|155.6|152.8|155.55|152.75|155.6|152.8|155.55|152.75|0
1651706960000|2022-05-04 23:29:20|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651706970000|2022-05-04 23:29:30|155.6|152.8|155.66|152.86|155.66|152.86|155.6|152.8|0
1651707000000|2022-05-04 23:30:00|155.55|152.75|155.55|152.75|155.6|152.8|155.55|152.75|0
1651707010000|2022-05-04 23:30:10|155.6|152.8|155.55|152.75|155.6|152.8|155.55|152.75|0
1651707020000|2022-05-04 23:30:20|155.6|152.8|155.6|152.8|155.6|152.8|155.55|152.75|0
1651707030000|2022-05-04 23:30:30|155.55|152.75|155.54|152.74|155.55|152.75|155.54|152.74|0
1651707060000|2022-05-04 23:31:00|155.66|152.86|155.66|152.86|155.66|152.86|155.66|152.86|0
1651707090000|2022-05-04 23:31:30|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1651707140000|2022-05-04 23:32:20|155.71|152.91|155.71|152.91|155.71|152.91|155.71|152.91|0
1651707150000|2022-05-04 23:32:30|155.77|152.97|155.77|152.97|155.77|152.97|155.77|152.97|0
1651707190000|2022-05-04 23:33:10|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1651707200000|2022-05-04 23:33:20|155.99|153.19|155.99|153.19|155.99|153.19|155.99|153.19|0
1651707210000|2022-05-04 23:33:30|156.1|153.3|156.1|153.3|156.1|153.3|156.1|153.3|0
1651707250000|2022-05-04 23:34:10|155.99|153.19|155.99|153.19|155.99|153.19|155.99|153.19|0
1651707280000|2022-05-04 23:34:40|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1651707290000|2022-05-04 23:34:50|155.99|153.19|155.99|153.19|155.99|153.19|155.99|153.19|0
1651707300000|2022-05-04 23:35:00|155.87|153.07|155.87|153.07|155.93|153.13|155.87|153.07|0
1651707340000|2022-05-04 23:35:40|155.76|152.96|155.65|152.85|155.76|152.96|155.65|152.85|0
1651707350000|2022-05-04 23:35:50|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1651707360000|2022-05-04 23:36:00|155.82|153.02|155.82|153.02|155.82|153.02|155.82|153.02|0
1651707370000|2022-05-04 23:36:10|155.76|152.96|155.43|152.63|155.76|152.96|155.43|152.63|0
1651707380000|2022-05-04 23:36:20|155.54|152.74|155.54|152.74|155.54|152.74|155.54|152.74|0
1651707410000|2022-05-04 23:36:50|155.76|152.96|155.76|152.96|155.76|152.96|155.76|152.96|0
1651707420000|2022-05-04 23:37:00|155.87|153.07|156.1|153.3|156.1|153.3|155.87|153.07|0
1651707430000|2022-05-04 23:37:10|155.98|153.18|155.98|153.18|155.98|153.18|155.87|153.07|0
1651707450000|2022-05-04 23:37:30|156.1|153.3|156.1|153.3|156.1|153.3|156.1|153.3|0
1651707460000|2022-05-04 23:37:40|156.15|153.35|156.32|153.52|156.32|153.52|156.1|153.3|0
1651707470000|2022-05-04 23:37:50|156.43|153.63|156.43|153.63|156.43|153.63|156.32|153.52|0
1651707480000|2022-05-04 23:38:00|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1651707490000|2022-05-04 23:38:10|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1651707500000|2022-05-04 23:38:20|156.32|153.52|156.21|153.41|156.32|153.52|156.21|153.41|0
1651707510000|2022-05-04 23:38:30|156.26|153.46|156.32|153.52|156.32|153.52|156.26|153.46|0
1651707540000|2022-05-04 23:39:00|156.43|153.63|156.54|153.74|156.54|153.74|156.43|153.63|0
1651707570000|2022-05-04 23:39:30|156.37|153.57|156.43|153.63|156.43|153.63|156.37|153.57|0
1651707610000|2022-05-04 23:40:10|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651707620000|2022-05-04 23:40:20|156.43|153.63|156.09|153.29|156.43|153.63|156.09|153.29|0
1651707630000|2022-05-04 23:40:30|155.98|153.18|155.87|153.07|155.98|153.18|155.87|153.07|0
1651707640000|2022-05-04 23:40:40|155.98|153.18|156.2|153.4|156.2|153.4|155.98|153.18|0
1651707650000|2022-05-04 23:40:50|156.32|153.52|156.43|153.63|156.43|153.63|156.2|153.4|0
1651707660000|2022-05-04 23:41:00|156.32|153.52|156.2|153.4|156.32|153.52|156.2|153.4|0
1651707670000|2022-05-04 23:41:10|156.15|153.35|156.2|153.4|156.2|153.4|156.15|153.35|0
1651707690000|2022-05-04 23:41:30|156.09|153.29|155.98|153.18|156.09|153.29|155.98|153.18|0
1651707730000|2022-05-04 23:42:10|155.87|153.07|155.87|153.07|155.87|153.07|155.87|153.07|0
1651707740000|2022-05-04 23:42:20|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651707750000|2022-05-04 23:42:30|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1651707760000|2022-05-04 23:42:40|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651707790000|2022-05-04 23:43:10|155.87|153.07|155.87|153.07|155.87|153.07|155.87|153.07|0
1651707820000|2022-05-04 23:43:40|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651707830000|2022-05-04 23:43:50|156.09|153.29|155.98|153.18|156.09|153.29|155.98|153.18|0
1651707840000|2022-05-04 23:44:00|156.04|153.24|155.98|153.18|156.04|153.24|155.98|153.18|0
1651707850000|2022-05-04 23:44:10|156.04|153.24|155.98|153.18|156.04|153.24|155.98|153.18|0
1651707880000|2022-05-04 23:44:40|156.04|153.24|155.98|153.18|156.04|153.24|155.98|153.18|0
1651707930000|2022-05-04 23:45:30|156.04|153.24|156.04|153.24|156.04|153.24|156.04|153.24|0
1651707940000|2022-05-04 23:45:40|155.98|153.18|156.03|153.23|156.04|153.24|155.98|153.18|0
1651707950000|2022-05-04 23:45:50|156.09|153.29|156.03|153.23|156.09|153.29|156.03|153.23|0
1651707960000|2022-05-04 23:46:00|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1651708000000|2022-05-04 23:46:40|156.2|153.4|156.09|153.29|156.2|153.4|156.09|153.29|0
1651708030000|2022-05-04 23:47:10|156.15|153.35|156.09|153.29|156.15|153.35|156.09|153.29|0
1651708040000|2022-05-04 23:47:20|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651708050000|2022-05-04 23:47:30|155.92|153.12|155.86|153.06|155.92|153.12|155.86|153.06|0
1651708080000|2022-05-04 23:48:00|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651708090000|2022-05-04 23:48:10|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651708110000|2022-05-04 23:48:30|156.03|153.23|156.03|153.23|156.03|153.23|156.03|153.23|0
1651708120000|2022-05-04 23:48:40|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651708140000|2022-05-04 23:49:00|156.09|153.29|156.2|153.4|156.2|153.4|156.09|153.29|0
1651708180000|2022-05-04 23:49:40|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1651708190000|2022-05-04 23:49:50|156.08|153.28|156.14|153.34|156.14|153.34|156.08|153.28|0
1651708200000|2022-05-04 23:50:00|156.08|153.28|155.86|153.06|156.08|153.28|155.86|153.06|0
1651708210000|2022-05-04 23:50:10|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651708220000|2022-05-04 23:50:20|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1651708230000|2022-05-04 23:50:30|155.53|152.73|155.53|152.73|155.53|152.73|155.53|152.73|0
1651708240000|2022-05-04 23:50:40|155.59|152.79|155.42|152.62|155.59|152.79|155.42|152.62|0
1651708250000|2022-05-04 23:50:50|155.53|152.73|155.53|152.73|155.53|152.73|155.53|152.73|0
1651708260000|2022-05-04 23:51:00|155.42|152.62|155.31|152.51|155.42|152.62|155.31|152.51|0
1651708290000|2022-05-04 23:51:30|155.42|152.62|155.42|152.62|155.42|152.62|155.42|152.62|0
1651708320000|2022-05-04 23:52:00|155.53|152.73|155.75|152.95|155.75|152.95|155.53|152.73|0
1651708330000|2022-05-04 23:52:10|155.7|152.9|155.53|152.73|155.7|152.9|155.53|152.73|0
1651708340000|2022-05-04 23:52:20|155.64|152.84|155.53|152.73|155.64|152.84|155.53|152.73|0
1651708350000|2022-05-04 23:52:30|155.64|152.84|155.64|152.84|155.64|152.84|155.58|152.78|0
1651708360000|2022-05-04 23:52:40|155.53|152.73|155.53|152.73|155.53|152.73|155.53|152.73|0
1651708370000|2022-05-04 23:52:50|155.58|152.78|155.58|152.78|155.58|152.78|155.58|152.78|0
1651708380000|2022-05-04 23:53:00|155.64|152.84|155.7|152.9|155.7|152.9|155.64|152.84|0
1651708390000|2022-05-04 23:53:10|155.75|152.95|155.53|152.73|155.75|152.95|155.53|152.73|0
1651708400000|2022-05-04 23:53:20|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651708410000|2022-05-04 23:53:30|155.53|152.73|155.53|152.73|155.53|152.73|155.53|152.73|0
1651708420000|2022-05-04 23:53:40|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651708440000|2022-05-04 23:54:00|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651708500000|2022-05-04 23:55:00|155.41|152.61|155.41|152.61|155.52|152.72|155.41|152.61|0
1651708510000|2022-05-04 23:55:10|155.52|152.72|155.41|152.61|155.52|152.72|155.41|152.61|0
1651708520000|2022-05-04 23:55:20|155.47|152.67|155.41|152.61|155.47|152.67|155.41|152.61|0
1651708530000|2022-05-04 23:55:30|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651708580000|2022-05-04 23:56:20|155.36|152.56|155.3|152.5|155.36|152.56|155.3|152.5|0
1651708600000|2022-05-04 23:56:40|155.36|152.56|155.3|152.5|155.41|152.61|155.3|152.5|0
1651708620000|2022-05-04 23:57:00|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651708640000|2022-05-04 23:57:20|155.36|152.56|155.36|152.56|155.36|152.56|155.36|152.56|0
1651708650000|2022-05-04 23:57:30|155.3|152.5|155.19|152.39|155.3|152.5|155.19|152.39|0
1651708660000|2022-05-04 23:57:40|155.3|152.5|155.36|152.56|155.36|152.56|155.3|152.5|0
1651708680000|2022-05-04 23:58:00|155.41|152.61|155.41|152.61|155.47|152.67|155.41|152.61|0
1651708710000|2022-05-04 23:58:30|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651708740000|2022-05-04 23:59:00|155.58|152.78|155.63|152.83|155.63|152.83|155.58|152.78|0
1651708750000|2022-05-04 23:59:10|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651708760000|2022-05-04 23:59:20|155.58|152.78|155.58|152.78|155.58|152.78|155.58|152.78|0
1651708770000|2022-05-04 23:59:30|155.63|152.83|155.41|152.61|155.63|152.83|155.41|152.61|0
1651708780000|2022-05-04 23:59:40|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651708800000|2022-05-05 00:00:00|155.41|152.61|155.41|152.61|155.52|152.72|155.41|152.61|0
1651708810000|2022-05-05 00:00:10|155.3|152.5|155.19|152.39|155.3|152.5|155.08|152.28|0
1651708820000|2022-05-05 00:00:20|155.3|152.5|155.24|152.44|155.3|152.5|155.24|152.44|0
1651708830000|2022-05-05 00:00:30|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651708850000|2022-05-05 00:00:50|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651708860000|2022-05-05 00:01:00|155.47|152.67|155.41|152.61|155.47|152.67|155.41|152.61|0
1651708880000|2022-05-05 00:01:20|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651708900000|2022-05-05 00:01:40|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651708910000|2022-05-05 00:01:50|155.47|152.67|155.63|152.83|155.63|152.83|155.47|152.67|0
1651708920000|2022-05-05 00:02:00|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651708930000|2022-05-05 00:02:10|155.63|152.83|155.63|152.83|155.63|152.83|155.52|152.72|0
1651708940000|2022-05-05 00:02:20|155.52|152.72|155.41|152.61|155.52|152.72|155.41|152.61|0
1651708950000|2022-05-05 00:02:30|155.35|152.55|155.35|152.55|155.35|152.55|155.35|152.55|0
1651708960000|2022-05-05 00:02:40|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651708970000|2022-05-05 00:02:50|155.35|152.55|155.41|152.61|155.41|152.61|155.35|152.55|0
1651708990000|2022-05-05 00:03:10|155.35|152.55|155.41|152.61|155.41|152.61|155.35|152.55|0
1651709000000|2022-05-05 00:03:20|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651709010000|2022-05-05 00:03:30|155.18|152.38|155.07|152.27|155.18|152.38|155.07|152.27|0
1651709030000|2022-05-05 00:03:50|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651709040000|2022-05-05 00:04:00|155.07|152.27|154.96|152.16|155.07|152.27|154.96|152.16|0
1651709060000|2022-05-05 00:04:20|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651709070000|2022-05-05 00:04:30|155.18|152.38|155.29|152.49|155.29|152.49|155.18|152.38|0
1651709080000|2022-05-05 00:04:40|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651709090000|2022-05-05 00:04:50|155.29|152.49|155.41|152.61|155.41|152.61|155.29|152.49|0
1651709100000|2022-05-05 00:05:00|155.29|152.49|155.29|152.49|155.29|152.49|155.24|152.44|0
1651709110000|2022-05-05 00:05:10|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1651709120000|2022-05-05 00:05:20|155.57|152.77|155.63|152.83|155.63|152.83|155.57|152.77|0
1651709130000|2022-05-05 00:05:30|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1651709140000|2022-05-05 00:05:40|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1651709150000|2022-05-05 00:05:50|155.52|152.72|155.63|152.83|155.63|152.83|155.52|152.72|0
1651709160000|2022-05-05 00:06:00|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1651709170000|2022-05-05 00:06:10|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651709180000|2022-05-05 00:06:20|156.07|153.27|155.96|153.16|156.07|153.27|155.96|153.16|0
1651709190000|2022-05-05 00:06:30|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651709200000|2022-05-05 00:06:40|155.74|152.94|155.79|152.99|155.79|152.99|155.74|152.94|0
1651709210000|2022-05-05 00:06:50|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1651709220000|2022-05-05 00:07:00|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651709240000|2022-05-05 00:07:20|155.96|153.16|155.96|153.16|155.96|153.16|155.96|153.16|0
1651709250000|2022-05-05 00:07:30|156.07|153.27|156.07|153.27|156.07|153.27|156.07|153.27|0
1651709270000|2022-05-05 00:07:50|155.96|153.16|155.85|153.05|155.96|153.16|155.85|153.05|0
1651709280000|2022-05-05 00:08:00|155.79|152.99|155.79|152.99|155.85|153.05|155.79|152.99|0
1651709290000|2022-05-05 00:08:10|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1651709330000|2022-05-05 00:08:50|155.68|152.88|155.74|152.94|155.74|152.94|155.68|152.88|0
1651709340000|2022-05-05 00:09:00|155.62|152.82|155.62|152.82|155.68|152.88|155.62|152.82|0
1651709360000|2022-05-05 00:09:20|155.68|152.88|155.62|152.82|155.68|152.88|155.62|152.82|0
1651709370000|2022-05-05 00:09:30|155.68|152.88|155.62|152.82|155.68|152.88|155.62|152.82|0
1651709410000|2022-05-05 00:10:10|155.68|152.88|155.68|152.88|155.68|152.88|155.68|152.88|0
1651709420000|2022-05-05 00:10:20|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1651709450000|2022-05-05 00:10:50|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1651709460000|2022-05-05 00:11:00|155.46|152.66|155.4|152.6|155.46|152.66|155.4|152.6|0
1651709480000|2022-05-05 00:11:20|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1651709500000|2022-05-05 00:11:40|155.46|152.66|155.51|152.71|155.51|152.71|155.46|152.66|0
1651709540000|2022-05-05 00:12:20|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651709550000|2022-05-05 00:12:30|155.35|152.55|155.29|152.49|155.35|152.55|155.29|152.49|0
1651709560000|2022-05-05 00:12:40|155.4|152.6|155.4|152.6|155.4|152.6|155.4|152.6|0
1651709570000|2022-05-05 00:12:50|155.35|152.55|155.4|152.6|155.4|152.6|155.35|152.55|0
1651709580000|2022-05-05 00:13:00|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1651709610000|2022-05-05 00:13:30|155.62|152.82|155.73|152.93|155.73|152.93|155.62|152.82|0
1651709620000|2022-05-05 00:13:40|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1651709630000|2022-05-05 00:13:50|156.01|153.21|156.01|153.21|156.01|153.21|156.01|153.21|0
1651709640000|2022-05-05 00:14:00|156.06|153.26|155.95|153.15|156.06|153.26|155.95|153.15|0
1651709650000|2022-05-05 00:14:10|156.01|153.21|155.95|153.15|156.06|153.26|155.95|153.15|0
1651709660000|2022-05-05 00:14:20|155.84|153.04|155.84|153.04|155.84|153.04|155.84|153.04|0
1651709680000|2022-05-05 00:14:40|155.9|153.1|155.84|153.04|155.9|153.1|155.84|153.04|0
1651709690000|2022-05-05 00:14:50|155.79|152.99|155.79|152.99|155.79|152.99|155.79|152.99|0
1651709700000|2022-05-05 00:15:00|155.84|153.04|155.84|153.04|155.95|153.15|155.84|153.04|0
1651709710000|2022-05-05 00:15:10|155.9|153.1|155.62|152.82|155.9|153.1|155.62|152.82|0
1651709720000|2022-05-05 00:15:20|155.68|152.88|155.79|152.99|155.79|152.99|155.62|152.82|0
1651709730000|2022-05-05 00:15:30|155.73|152.93|155.84|153.04|155.84|153.04|155.73|152.93|0
1651709750000|2022-05-05 00:15:50|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1651709760000|2022-05-05 00:16:00|155.84|153.04|155.73|152.93|155.84|153.04|155.73|152.93|0
1651709770000|2022-05-05 00:16:10|155.79|152.99|155.79|152.99|155.79|152.99|155.73|152.93|0
1651709780000|2022-05-05 00:16:20|155.73|152.93|155.62|152.82|155.73|152.93|155.62|152.82|0
1651709790000|2022-05-05 00:16:30|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1651709800000|2022-05-05 00:16:40|155.95|153.15|155.95|153.15|155.95|153.15|155.95|153.15|0
1651709810000|2022-05-05 00:16:50|155.79|152.99|155.84|153.04|155.84|153.04|155.73|152.93|0
1651709820000|2022-05-05 00:17:00|155.79|152.99|155.84|153.04|155.84|153.04|155.79|152.99|0
1651709830000|2022-05-05 00:17:10|155.73|152.93|155.79|152.99|155.79|152.99|155.67|152.87|0
1651709840000|2022-05-05 00:17:20|155.84|153.04|155.95|153.15|155.95|153.15|155.84|153.04|0
1651709850000|2022-05-05 00:17:30|155.84|153.04|155.73|152.93|155.84|153.04|155.73|152.93|0
1651709870000|2022-05-05 00:17:50|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1651709880000|2022-05-05 00:18:00|155.73|152.93|155.67|152.87|155.73|152.93|155.67|152.87|0
1651709890000|2022-05-05 00:18:10|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1651709910000|2022-05-05 00:18:30|155.84|153.04|155.67|152.87|155.84|153.04|155.62|152.82|0
1651709920000|2022-05-05 00:18:40|155.73|152.93|155.73|152.93|155.73|152.93|155.73|152.93|0
1651709960000|2022-05-05 00:19:20|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1651709970000|2022-05-05 00:19:30|155.56|152.76|155.5|152.7|155.56|152.76|155.5|152.7|0
1651709980000|2022-05-05 00:19:40|155.45|152.65|155.45|152.65|155.45|152.65|155.45|152.65|0
1651709990000|2022-05-05 00:19:50|155.39|152.59|155.39|152.59|155.45|152.65|155.39|152.59|0
1651710000000|2022-05-05 00:20:00|155.5|152.7|155.5|152.7|155.56|152.76|155.39|152.59|0
1651710010000|2022-05-05 00:20:10|155.56|152.76|155.61|152.81|155.61|152.81|155.56|152.76|0
1651710020000|2022-05-05 00:20:20|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651710030000|2022-05-05 00:20:30|155.61|152.81|155.61|152.81|155.61|152.81|155.61|152.81|0
1651710060000|2022-05-05 00:21:00|155.5|152.7|155.5|152.7|155.56|152.76|155.5|152.7|0
1651710070000|2022-05-05 00:21:10|155.45|152.65|155.39|152.59|155.45|152.65|155.39|152.59|0
1651710080000|2022-05-05 00:21:20|155.28|152.48|155.28|152.48|155.28|152.48|155.28|152.48|0
1651710090000|2022-05-05 00:21:30|155.12|152.32|154.95|152.15|155.12|152.32|154.95|152.15|0
1651710100000|2022-05-05 00:21:40|154.84|152.04|154.73|151.93|154.84|152.04|154.73|151.93|0
1651710110000|2022-05-05 00:21:50|154.62|151.82|154.73|151.93|154.73|151.93|154.62|151.82|0
1651710120000|2022-05-05 00:22:00|154.84|152.04|154.73|151.93|154.84|152.04|154.73|151.93|0
1651710130000|2022-05-05 00:22:10|154.78|151.98|154.95|152.15|155|152.2|154.78|151.98|0
1651710140000|2022-05-05 00:22:20|154.84|152.04|154.95|152.15|154.95|152.15|154.84|152.04|0
1651710150000|2022-05-05 00:22:30|154.84|152.04|154.73|151.93|154.84|152.04|154.73|151.93|0
1651710160000|2022-05-05 00:22:40|154.61|151.81|154.5|151.7|154.61|151.81|154.5|151.7|0
1651710170000|2022-05-05 00:22:50|154.39|151.59|154.28|151.48|154.39|151.59|154.28|151.48|0
1651710180000|2022-05-05 00:23:00|154.01|151.21|154.17|151.37|154.17|151.37|154.01|151.21|0
1651710190000|2022-05-05 00:23:10|153.73|150.93|153.51|150.71|153.73|150.93|153.51|150.71|0
1651710200000|2022-05-05 00:23:20|153.29|150.49|153.29|150.49|153.29|150.49|153.24|150.44|0
1651710210000|2022-05-05 00:23:30|153.35|150.55|153.4|150.6|153.4|150.6|153.35|150.55|0
1651710220000|2022-05-05 00:23:40|153.29|150.49|153.35|150.55|153.4|150.6|153.29|150.49|0
1651710230000|2022-05-05 00:23:50|153.18|150.38|153.18|150.38|153.24|150.44|153.18|150.38|0
1651710240000|2022-05-05 00:24:00|153.07|150.27|153.18|150.38|153.18|150.38|153.07|150.27|0
1651710250000|2022-05-05 00:24:10|153.24|150.44|153.29|150.49|153.29|150.49|153.24|150.44|0
1651710260000|2022-05-05 00:24:20|153.4|150.6|153.51|150.71|153.51|150.71|153.4|150.6|0
1651710270000|2022-05-05 00:24:30|153.62|150.82|153.51|150.71|153.62|150.82|153.51|150.71|0
1651710280000|2022-05-05 00:24:40|153.62|150.82|153.62|150.82|153.62|150.82|153.62|150.82|0
1651710290000|2022-05-05 00:24:50|153.84|151.04|153.95|151.15|153.95|151.15|153.84|151.04|0
1651710300000|2022-05-05 00:25:00|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1651710310000|2022-05-05 00:25:10|153.79|150.99|153.79|150.99|153.79|150.99|153.79|150.99|0
1651710320000|2022-05-05 00:25:20|153.73|150.93|153.73|150.93|153.73|150.93|153.68|150.88|0
1651710330000|2022-05-05 00:25:30|153.62|150.82|153.62|150.82|153.62|150.82|153.51|150.71|0
1651710350000|2022-05-05 00:25:50|153.73|150.93|153.73|150.93|153.73|150.93|153.73|150.93|0
1651710360000|2022-05-05 00:26:00|153.68|150.88|153.73|150.93|153.73|150.93|153.68|150.88|0
1651710370000|2022-05-05 00:26:10|153.84|151.04|153.84|151.04|153.84|151.04|153.84|151.04|0
1651710390000|2022-05-05 00:26:30|154.06|151.26|153.95|151.15|154.06|151.26|153.95|151.15|0
1651710400000|2022-05-05 00:26:40|154.01|151.21|154.01|151.21|154.06|151.26|154.01|151.21|0
1651710410000|2022-05-05 00:26:50|154.06|151.26|154.06|151.26|154.06|151.26|153.95|151.15|0
1651710430000|2022-05-05 00:27:10|153.95|151.15|153.84|151.04|154.01|151.21|153.84|151.04|0
1651710450000|2022-05-05 00:27:30|153.95|151.15|153.95|151.15|153.95|151.15|153.95|151.15|0
1651710460000|2022-05-05 00:27:40|154.06|151.26|154.06|151.26|154.06|151.26|154.06|151.26|0
1651710470000|2022-05-05 00:27:50|154.12|151.32|154.17|151.37|154.17|151.37|154.12|151.32|0
1651710480000|2022-05-05 00:28:00|154.06|151.26|154.17|151.37|154.17|151.37|154.06|151.26|0
1651710500000|2022-05-05 00:28:20|154.11|151.31|154.17|151.37|154.17|151.37|154.11|151.31|0
1651710510000|2022-05-05 00:28:30|154.28|151.48|154.28|151.48|154.28|151.48|154.28|151.48|0
1651710520000|2022-05-05 00:28:40|154.39|151.59|154.39|151.59|154.39|151.59|154.39|151.59|0
1651710530000|2022-05-05 00:28:50|154.45|151.65|154.45|151.65|154.45|151.65|154.45|151.65|0
1651710540000|2022-05-05 00:29:00|154.39|151.59|154.5|151.7|154.56|151.76|154.39|151.59|0
1651710560000|2022-05-05 00:29:20|154.61|151.81|154.56|151.76|154.61|151.81|154.56|151.76|0
1651710570000|2022-05-05 00:29:30|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651710580000|2022-05-05 00:29:40|154.72|151.92|154.61|151.81|154.72|151.92|154.61|151.81|0
1651710590000|2022-05-05 00:29:50|154.72|151.92|154.72|151.92|154.72|151.92|154.67|151.87|0
1651710600000|2022-05-05 00:30:00|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651710610000|2022-05-05 00:30:10|154.72|151.92|154.61|151.81|154.72|151.92|154.61|151.81|0
1651710620000|2022-05-05 00:30:20|154.72|151.92|154.61|151.81|154.72|151.92|154.5|151.7|0
1651710630000|2022-05-05 00:30:30|154.55|151.75|154.55|151.75|154.55|151.75|154.55|151.75|0
1651710640000|2022-05-05 00:30:40|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651710670000|2022-05-05 00:31:10|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651710700000|2022-05-05 00:31:40|154.72|151.92|154.5|151.7|154.72|151.92|154.5|151.7|0
1651710710000|2022-05-05 00:31:50|154.61|151.81|154.61|151.81|154.61|151.81|154.61|151.81|0
1651710720000|2022-05-05 00:32:00|154.5|151.7|154.5|151.7|154.5|151.7|154.5|151.7|0
1651710740000|2022-05-05 00:32:20|154.61|151.81|154.5|151.7|154.61|151.81|154.5|151.7|0
1651710750000|2022-05-05 00:32:30|154.39|151.59|154.39|151.59|154.39|151.59|154.39|151.59|0
1651710760000|2022-05-05 00:32:40|154.38|151.58|154.38|151.58|154.38|151.58|154.38|151.58|0
1651710770000|2022-05-05 00:32:50|154.27|151.47|154.16|151.36|154.27|151.47|154.16|151.36|0
1651710780000|2022-05-05 00:33:00|154.27|151.47|154.27|151.47|154.27|151.47|154.27|151.47|0
1651710790000|2022-05-05 00:33:10|154.22|151.42|154.22|151.42|154.22|151.42|154.22|151.42|0
1651710800000|2022-05-05 00:33:20|154.16|151.36|154.16|151.36|154.16|151.36|154.05|151.25|0
1651710810000|2022-05-05 00:33:30|154.22|151.42|154.16|151.36|154.22|151.42|154.16|151.36|0
1651710820000|2022-05-05 00:33:40|154.05|151.25|153.94|151.14|154.05|151.25|153.94|151.14|0
1651710830000|2022-05-05 00:33:50|153.83|151.03|153.72|150.92|153.83|151.03|153.72|150.92|0
1651710840000|2022-05-05 00:34:00|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651710850000|2022-05-05 00:34:10|153.5|150.7|153.5|150.7|153.5|150.7|153.39|150.59|0
1651710870000|2022-05-05 00:34:30|153.39|150.59|153.34|150.54|153.39|150.59|153.34|150.54|0
1651710880000|2022-05-05 00:34:40|153.17|150.37|153.5|150.7|153.5|150.7|153.17|150.37|0
1651710890000|2022-05-05 00:34:50|153.39|150.59|153.5|150.7|153.5|150.7|153.39|150.59|0
1651710900000|2022-05-05 00:35:00|153.45|150.65|153.56|150.76|153.56|150.76|153.39|150.59|0
1651710910000|2022-05-05 00:35:10|153.61|150.81|153.5|150.7|153.61|150.81|153.5|150.7|0
1651710940000|2022-05-05 00:35:40|153.45|150.65|153.45|150.65|153.45|150.65|153.45|150.65|0
1651710950000|2022-05-05 00:35:50|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1651710960000|2022-05-05 00:36:00|153.45|150.65|153.39|150.59|153.45|150.65|153.39|150.59|0
1651710970000|2022-05-05 00:36:10|153.28|150.48|153.28|150.48|153.28|150.48|153.28|150.48|0
1651711010000|2022-05-05 00:36:50|153.23|150.43|153.23|150.43|153.23|150.43|153.23|150.43|0
1651711020000|2022-05-05 00:37:00|153.28|150.48|153.28|150.48|153.28|150.48|153.28|150.48|0
1651711030000|2022-05-05 00:37:10|153.17|150.37|153.17|150.37|153.17|150.37|153.17|150.37|0
1651711040000|2022-05-05 00:37:20|153.28|150.48|153.28|150.48|153.28|150.48|153.28|150.48|0
1651711050000|2022-05-05 00:37:30|153.34|150.54|153.17|150.37|153.34|150.54|153.17|150.37|0
1651711070000|2022-05-05 00:37:50|153.23|150.43|153.23|150.43|153.23|150.43|153.23|150.43|0
1651711080000|2022-05-05 00:38:00|153.17|150.37|153.28|150.48|153.28|150.48|153.17|150.37|0
1651711090000|2022-05-05 00:38:10|153.39|150.59|153.39|150.59|153.39|150.59|153.39|150.59|0
1651711100000|2022-05-05 00:38:20|153.5|150.7|153.72|150.92|153.83|151.03|153.5|150.7|0
1651711110000|2022-05-05 00:38:30|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651711120000|2022-05-05 00:38:40|153.5|150.7|153.5|150.7|153.5|150.7|153.5|150.7|0
1651711140000|2022-05-05 00:39:00|153.39|150.59|153.66|150.86|153.66|150.86|153.39|150.59|0
1651711150000|2022-05-05 00:39:10|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651711160000|2022-05-05 00:39:20|153.5|150.7|153.5|150.7|153.5|150.7|153.5|150.7|0
1651711180000|2022-05-05 00:39:40|153.61|150.81|153.5|150.7|153.61|150.81|153.5|150.7|0
1651711200000|2022-05-05 00:40:00|153.55|150.75|153.5|150.7|153.55|150.75|153.5|150.7|0
1651711220000|2022-05-05 00:40:20|153.61|150.81|153.61|150.81|153.61|150.81|153.61|150.81|0
1651711240000|2022-05-05 00:40:40|153.5|150.7|153.61|150.81|153.61|150.81|153.5|150.7|0
1651711250000|2022-05-05 00:40:50|153.55|150.75|153.5|150.7|153.55|150.75|153.5|150.7|0
1651711260000|2022-05-05 00:41:00|153.55|150.75|153.55|150.75|153.55|150.75|153.55|150.75|0
1651711280000|2022-05-05 00:41:20|153.5|150.7|153.5|150.7|153.5|150.7|153.5|150.7|0
1651711290000|2022-05-05 00:41:30|153.61|150.81|153.72|150.92|153.72|150.92|153.61|150.81|0
1651711310000|2022-05-05 00:41:50|153.77|150.97|153.77|150.97|153.77|150.97|153.77|150.97|0
1651711320000|2022-05-05 00:42:00|153.83|151.03|153.83|151.03|153.83|151.03|153.83|151.03|0
1651711330000|2022-05-05 00:42:10|153.72|150.92|153.71|150.91|153.72|150.92|153.71|150.91|0
1651711350000|2022-05-05 00:42:30|153.82|151.02|153.82|151.02|153.82|151.02|153.82|151.02|0
1651711360000|2022-05-05 00:42:40|153.94|151.14|153.88|151.08|153.94|151.14|153.88|151.08|0
1651711370000|2022-05-05 00:42:50|153.93|151.13|153.88|151.08|153.93|151.13|153.88|151.08|0
1651711380000|2022-05-05 00:43:00|153.93|151.13|153.93|151.13|153.93|151.13|153.93|151.13|0
1651711390000|2022-05-05 00:43:10|153.82|151.02|153.82|151.02|153.82|151.02|153.82|151.02|0
1651711400000|2022-05-05 00:43:20|153.88|151.08|153.93|151.13|153.93|151.13|153.88|151.08|0
1651711430000|2022-05-05 00:43:50|154.04|151.24|154.04|151.24|154.04|151.24|154.04|151.24|0
1651711440000|2022-05-05 00:44:00|153.99|151.19|154.1|151.3|154.1|151.3|153.99|151.19|0
1651711460000|2022-05-05 00:44:20|154.04|151.24|154.15|151.35|154.15|151.35|154.04|151.24|0
1651711470000|2022-05-05 00:44:30|154.04|151.24|154.1|151.3|154.1|151.3|154.04|151.24|0
1651711480000|2022-05-05 00:44:40|154.15|151.35|154.15|151.35|154.15|151.35|154.15|151.35|0
1651711490000|2022-05-05 00:44:50|154.1|151.3|154.04|151.24|154.1|151.3|154.04|151.24|0
1651711520000|2022-05-05 00:45:20|153.93|151.13|153.93|151.13|153.93|151.13|153.93|151.13|0
1651711530000|2022-05-05 00:45:30|154.04|151.24|153.93|151.13|154.04|151.24|153.93|151.13|0
1651711550000|2022-05-05 00:45:50|154.04|151.24|153.93|151.13|154.04|151.24|153.93|151.13|0
1651711560000|2022-05-05 00:46:00|153.99|151.19|153.88|151.08|153.99|151.19|153.88|151.08|0
1651711570000|2022-05-05 00:46:10|153.93|151.13|153.82|151.02|153.93|151.13|153.82|151.02|0
1651711580000|2022-05-05 00:46:20|153.88|151.08|153.82|151.02|153.88|151.08|153.82|151.02|0
1651711590000|2022-05-05 00:46:30|153.71|150.91|153.6|150.8|153.71|150.91|153.6|150.8|0
1651711600000|2022-05-05 00:46:40|153.71|150.91|153.66|150.86|153.71|150.91|153.6|150.8|0
1651711610000|2022-05-05 00:46:50|153.71|150.91|153.6|150.8|153.71|150.91|153.6|150.8|0
1651711630000|2022-05-05 00:47:10|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651711640000|2022-05-05 00:47:20|153.38|150.58|153.33|150.53|153.38|150.58|153.33|150.53|0
1651711650000|2022-05-05 00:47:30|153.27|150.47|153.05|150.25|153.27|150.47|153.05|150.25|0
1651711660000|2022-05-05 00:47:40|153.27|150.47|153.44|150.64|153.44|150.64|153.27|150.47|0
1651711670000|2022-05-05 00:47:50|153.38|150.58|153.49|150.69|153.49|150.69|153.38|150.58|0
1651711680000|2022-05-05 00:48:00|153.38|150.58|153.49|150.69|153.49|150.69|153.38|150.58|0
1651711690000|2022-05-05 00:48:10|153.38|150.58|153.38|150.58|153.38|150.58|153.38|150.58|0
1651711700000|2022-05-05 00:48:20|153.49|150.69|153.6|150.8|153.6|150.8|153.49|150.69|0
1651711710000|2022-05-05 00:48:30|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651711720000|2022-05-05 00:48:40|153.44|150.64|153.33|150.53|153.44|150.64|153.33|150.53|0
1651711730000|2022-05-05 00:48:50|153.38|150.58|153.27|150.47|153.38|150.58|153.27|150.47|0
1651711740000|2022-05-05 00:49:00|153.38|150.58|153.55|150.75|153.55|150.75|153.38|150.58|0
1651711750000|2022-05-05 00:49:10|153.49|150.69|153.38|150.58|153.49|150.69|153.38|150.58|0
1651711760000|2022-05-05 00:49:20|153.27|150.47|153.27|150.47|153.27|150.47|153.27|150.47|0
1651711780000|2022-05-05 00:49:40|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651711790000|2022-05-05 00:49:50|153.38|150.58|153.38|150.58|153.38|150.58|153.38|150.58|0
1651711850000|2022-05-05 00:50:50|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651711870000|2022-05-05 00:51:10|153.54|150.74|153.54|150.74|153.54|150.74|153.54|150.74|0
1651711880000|2022-05-05 00:51:20|153.49|150.69|153.49|150.69|153.49|150.69|153.38|150.58|0
1651711890000|2022-05-05 00:51:30|153.54|150.74|153.49|150.69|153.54|150.74|153.49|150.69|0
1651711920000|2022-05-05 00:52:00|153.6|150.8|153.6|150.8|153.6|150.8|153.6|150.8|0
1651711930000|2022-05-05 00:52:10|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651711940000|2022-05-05 00:52:20|153.54|150.74|153.54|150.74|153.54|150.74|153.54|150.74|0
1651711950000|2022-05-05 00:52:30|153.6|150.8|153.54|150.74|153.6|150.8|153.54|150.74|0
1651711960000|2022-05-05 00:52:40|153.49|150.69|153.54|150.74|153.6|150.8|153.49|150.69|0
1651711970000|2022-05-05 00:52:50|153.49|150.69|153.49|150.69|153.49|150.69|153.49|150.69|0
1651711980000|2022-05-05 00:53:00|153.54|150.74|153.6|150.8|153.6|150.8|153.54|150.74|0
1651711990000|2022-05-05 00:53:10|153.71|150.91|153.71|150.91|153.71|150.91|153.65|150.85|0
1651712020000|2022-05-05 00:53:40|153.82|151.02|153.82|151.02|153.82|151.02|153.82|151.02|0
1651712030000|2022-05-05 00:53:50|153.93|151.13|153.93|151.13|153.93|151.13|153.93|151.13|0
1651712040000|2022-05-05 00:54:00|153.87|151.07|153.82|151.02|153.87|151.07|153.82|151.02|0
1651712050000|2022-05-05 00:54:10|153.87|151.07|153.87|151.07|153.87|151.07|153.82|151.02|0
1651712060000|2022-05-05 00:54:20|153.82|151.02|153.81|151.01|153.82|151.02|153.81|151.01|0
1651712070000|2022-05-05 00:54:30|153.87|151.07|153.87|151.07|153.87|151.07|153.87|151.07|0
1651712080000|2022-05-05 00:54:40|153.93|151.13|153.7|150.9|153.93|151.13|153.7|150.9|0
1651712090000|2022-05-05 00:54:50|153.76|150.96|153.7|150.9|153.76|150.96|153.7|150.9|0
1651712100000|2022-05-05 00:55:00|153.76|150.96|153.81|151.01|153.81|151.01|153.7|150.9|0
1651712110000|2022-05-05 00:55:10|153.92|151.12|153.92|151.12|153.92|151.12|153.92|151.12|0
1651712120000|2022-05-05 00:55:20|153.98|151.18|154.03|151.23|154.03|151.23|153.98|151.18|0
1651712150000|2022-05-05 00:55:50|153.92|151.12|153.92|151.12|153.92|151.12|153.92|151.12|0
1651712190000|2022-05-05 00:56:30|153.81|151.01|153.76|150.96|153.81|151.01|153.76|150.96|0
1651712200000|2022-05-05 00:56:40|153.7|150.9|153.7|150.9|153.7|150.9|153.7|150.9|0
1651712210000|2022-05-05 00:56:50|153.76|150.96|153.81|151.01|153.81|151.01|153.76|150.96|0
1651712230000|2022-05-05 00:57:10|153.92|151.12|153.81|151.01|153.92|151.12|153.81|151.01|0
1651712250000|2022-05-05 00:57:30|153.7|150.9|153.7|150.9|153.76|150.96|153.7|150.9|0
1651712260000|2022-05-05 00:57:40|153.76|150.96|153.65|150.85|153.76|150.96|153.65|150.85|0
1651712270000|2022-05-05 00:57:50|153.59|150.79|153.59|150.79|153.59|150.79|153.59|150.79|0
1651712280000|2022-05-05 00:58:00|153.48|150.68|153.48|150.68|153.48|150.68|153.48|150.68|0
1651712290000|2022-05-05 00:58:10|153.59|150.79|153.54|150.74|153.59|150.79|153.54|150.74|0
1651712300000|2022-05-05 00:58:20|153.59|150.79|153.48|150.68|153.59|150.79|153.48|150.68|0
1651712310000|2022-05-05 00:58:30|153.54|150.74|153.32|150.52|153.54|150.74|153.26|150.46|0
1651712320000|2022-05-05 00:58:40|153.37|150.57|153.37|150.57|153.37|150.57|153.37|150.57|0
1651712330000|2022-05-05 00:58:50|153.15|150.35|153.26|150.46|153.26|150.46|153.15|150.35|0
1651712340000|2022-05-05 00:59:00|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1651712370000|2022-05-05 00:59:30|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1651712380000|2022-05-05 00:59:40|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1651712390000|2022-05-05 00:59:50|153.32|150.52|153.32|150.52|153.32|150.52|153.32|150.52|0
1651712400000|2022-05-05 01:00:00|153.26|150.46|153.26|150.46|153.26|150.46|153.15|150.35|0
1651712420000|2022-05-05 01:00:20|153.32|150.52|153.26|150.46|153.32|150.52|153.26|150.46|0
1651712430000|2022-05-05 01:00:30|153.37|150.57|153.37|150.57|153.43|150.63|153.37|150.57|0
1651712450000|2022-05-05 01:00:50|153.43|150.63|153.37|150.57|153.43|150.63|153.37|150.57|0
1651712460000|2022-05-05 01:01:00|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1651712480000|2022-05-05 01:01:20|153.37|150.57|153.37|150.57|153.37|150.57|153.37|150.57|0
1651712490000|2022-05-05 01:01:30|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1651712500000|2022-05-05 01:01:40|153.21|150.41|153.15|150.35|153.21|150.41|153.15|150.35|0
1651712520000|2022-05-05 01:02:00|153.04|150.24|152.93|150.13|153.04|150.24|152.93|150.13|0
1651712550000|2022-05-05 01:02:30|153.04|150.24|153.26|150.46|153.26|150.46|153.04|150.24|0
1651712560000|2022-05-05 01:02:40|153.31|150.51|153.37|150.57|153.37|150.57|153.26|150.46|0
1651712570000|2022-05-05 01:02:50|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651712580000|2022-05-05 01:03:00|153.37|150.57|153.37|150.57|153.37|150.57|153.31|150.51|0
1651712620000|2022-05-05 01:03:40|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651712630000|2022-05-05 01:03:50|153.37|150.57|153.37|150.57|153.37|150.57|153.37|150.57|0
1651712640000|2022-05-05 01:04:00|153.42|150.62|153.26|150.46|153.42|150.62|153.26|150.46|0
1651712650000|2022-05-05 01:04:10|153.31|150.51|153.37|150.57|153.37|150.57|153.31|150.51|0
1651712710000|2022-05-05 01:05:10|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1651712720000|2022-05-05 01:05:20|153.2|150.4|153.26|150.46|153.26|150.46|153.2|150.4|0
1651712730000|2022-05-05 01:05:30|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1651712740000|2022-05-05 01:05:40|153.26|150.46|153.26|150.46|153.26|150.46|153.26|150.46|0
1651712750000|2022-05-05 01:05:50|153.25|150.45|153.31|150.51|153.31|150.51|153.25|150.45|0
1651712760000|2022-05-05 01:06:00|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651712800000|2022-05-05 01:06:40|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651712810000|2022-05-05 01:06:50|153.47|150.67|153.36|150.56|153.47|150.67|153.36|150.56|0
1651712840000|2022-05-05 01:07:20|153.25|150.45|153.14|150.34|153.25|150.45|153.14|150.34|0
1651712850000|2022-05-05 01:07:30|153.25|150.45|153.36|150.56|153.36|150.56|153.25|150.45|0
1651712870000|2022-05-05 01:07:50|153.25|150.45|153.14|150.34|153.25|150.45|153.14|150.34|0
1651712900000|2022-05-05 01:08:20|153.03|150.23|152.98|150.18|153.03|150.23|152.92|150.12|0
1651712910000|2022-05-05 01:08:30|153.03|150.23|153.03|150.23|153.03|150.23|152.92|150.12|0
1651712920000|2022-05-05 01:08:40|153.09|150.29|153.14|150.34|153.14|150.34|153.09|150.29|0
1651712930000|2022-05-05 01:08:50|153.2|150.4|153.14|150.34|153.2|150.4|153.14|150.34|0
1651712950000|2022-05-05 01:09:10|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651712980000|2022-05-05 01:09:40|153.36|150.56|153.36|150.56|153.42|150.62|153.36|150.56|0
1651712990000|2022-05-05 01:09:50|153.42|150.62|153.47|150.67|153.47|150.67|153.42|150.62|0
1651713000000|2022-05-05 01:10:00|153.53|150.73|153.47|150.67|153.58|150.78|153.47|150.67|0
1651713010000|2022-05-05 01:10:10|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651713020000|2022-05-05 01:10:20|153.42|150.62|153.42|150.62|153.47|150.67|153.42|150.62|0
1651713030000|2022-05-05 01:10:30|153.47|150.67|153.42|150.62|153.47|150.67|153.42|150.62|0
1651713040000|2022-05-05 01:10:40|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651713050000|2022-05-05 01:10:50|153.42|150.62|153.47|150.67|153.47|150.67|153.42|150.62|0
1651713060000|2022-05-05 01:11:00|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651713070000|2022-05-05 01:11:10|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651713090000|2022-05-05 01:11:30|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651713100000|2022-05-05 01:11:40|153.47|150.67|153.47|150.67|153.47|150.67|153.47|150.67|0
1651713110000|2022-05-05 01:11:50|153.53|150.73|153.47|150.67|153.53|150.73|153.47|150.67|0
1651713140000|2022-05-05 01:12:20|153.58|150.78|153.58|150.78|153.58|150.78|153.58|150.78|0
1651713170000|2022-05-05 01:12:50|153.47|150.67|153.47|150.67|153.47|150.67|153.47|150.67|0
1651713180000|2022-05-05 01:13:00|153.58|150.78|153.53|150.73|153.58|150.78|153.53|150.73|0
1651713190000|2022-05-05 01:13:10|153.58|150.78|153.58|150.78|153.58|150.78|153.58|150.78|0
1651713200000|2022-05-05 01:13:20|153.53|150.73|153.53|150.73|153.53|150.73|153.53|150.73|0
1651713220000|2022-05-05 01:13:40|153.58|150.78|153.58|150.78|153.58|150.78|153.58|150.78|0
1651713250000|2022-05-05 01:14:10|153.53|150.73|153.58|150.78|153.58|150.78|153.47|150.67|0
1651713260000|2022-05-05 01:14:20|153.53|150.73|153.36|150.56|153.53|150.73|153.36|150.56|0
1651713270000|2022-05-05 01:14:30|153.58|150.78|153.52|150.72|153.58|150.78|153.47|150.67|0
1651713280000|2022-05-05 01:14:40|153.47|150.67|153.47|150.67|153.47|150.67|153.47|150.67|0
1651713290000|2022-05-05 01:14:50|153.58|150.78|153.58|150.78|153.58|150.78|153.58|150.78|0
1651713300000|2022-05-05 01:15:00|153.47|150.67|153.52|150.72|153.52|150.72|153.47|150.67|0
1651713310000|2022-05-05 01:15:10|153.58|150.78|153.52|150.72|153.58|150.78|153.52|150.72|0
1651713320000|2022-05-05 01:15:20|153.58|150.78|153.52|150.72|153.58|150.78|153.52|150.72|0
1651713330000|2022-05-05 01:15:30|153.47|150.67|153.58|150.78|153.58|150.78|153.47|150.67|0
1651713340000|2022-05-05 01:15:40|153.69|150.89|153.69|150.89|153.69|150.89|153.63|150.83|0
1651713350000|2022-05-05 01:15:50|153.74|150.94|153.69|150.89|153.74|150.94|153.69|150.89|0
1651713360000|2022-05-05 01:16:00|153.8|151|153.69|150.89|153.8|151|153.63|150.83|0
1651713380000|2022-05-05 01:16:20|153.8|151|153.74|150.94|153.8|151|153.74|150.94|0
1651713390000|2022-05-05 01:16:30|153.85|151.05|154.02|151.22|154.02|151.22|153.85|151.05|0
1651713400000|2022-05-05 01:16:40|153.91|151.11|153.91|151.11|153.91|151.11|153.91|151.11|0
1651713410000|2022-05-05 01:16:50|154.02|151.22|154.02|151.22|154.02|151.22|154.02|151.22|0
1651713420000|2022-05-05 01:17:00|153.96|151.16|154.02|151.22|154.02|151.22|153.96|151.16|0
1651713430000|2022-05-05 01:17:10|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1651713440000|2022-05-05 01:17:20|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1651713450000|2022-05-05 01:17:30|154.13|151.33|154.18|151.38|154.18|151.38|154.13|151.33|0
1651713460000|2022-05-05 01:17:40|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1651713470000|2022-05-05 01:17:50|154.07|151.27|154.07|151.27|154.07|151.27|154.02|151.22|0
1651713480000|2022-05-05 01:18:00|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1651713500000|2022-05-05 01:18:20|154.24|151.44|154.13|151.33|154.24|151.44|154.13|151.33|0
1651713510000|2022-05-05 01:18:30|154.18|151.38|154.24|151.44|154.24|151.44|154.13|151.33|0
1651713520000|2022-05-05 01:18:40|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1651713530000|2022-05-05 01:18:50|154.24|151.44|154.24|151.44|154.35|151.55|154.24|151.44|0
1651713540000|2022-05-05 01:19:00|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1651713550000|2022-05-05 01:19:10|154.01|151.21|154.01|151.21|154.01|151.21|154.01|151.21|0
1651713560000|2022-05-05 01:19:20|153.9|151.1|154.01|151.21|154.01|151.21|153.9|151.1|0
1651713570000|2022-05-05 01:19:30|153.96|151.16|153.9|151.1|153.96|151.16|153.9|151.1|0
1651713580000|2022-05-05 01:19:40|153.79|150.99|153.63|150.83|153.79|150.99|153.63|150.83|0
1651713590000|2022-05-05 01:19:50|153.57|150.77|153.68|150.88|153.68|150.88|153.57|150.77|0
1651713600000|2022-05-05 01:20:00|153.57|150.77|153.57|150.77|153.57|150.77|153.57|150.77|0
1651713610000|2022-05-05 01:20:10|153.46|150.66|153.46|150.66|153.46|150.66|153.46|150.66|0
1651713620000|2022-05-05 01:20:20|153.68|150.88|153.68|150.88|153.68|150.88|153.68|150.88|0
1651713630000|2022-05-05 01:20:30|153.79|150.99|153.79|150.99|153.79|150.99|153.79|150.99|0
1651713640000|2022-05-05 01:20:40|153.74|150.94|153.57|150.77|153.79|150.99|153.57|150.77|0
1651713650000|2022-05-05 01:20:50|153.46|150.66|153.35|150.55|153.46|150.66|153.35|150.55|0
1651713660000|2022-05-05 01:21:00|153.3|150.5|153.02|150.22|153.3|150.5|153.02|150.22|0
1651713670000|2022-05-05 01:21:10|152.97|150.17|152.97|150.17|152.97|150.17|152.91|150.11|0
1651713680000|2022-05-05 01:21:20|153.02|150.22|152.91|150.11|153.02|150.22|152.91|150.11|0
1651713700000|2022-05-05 01:21:40|153.02|150.22|153.02|150.22|153.02|150.22|153.02|150.22|0
1651713710000|2022-05-05 01:21:50|153.08|150.28|153.13|150.33|153.13|150.33|153.08|150.28|0
1651713720000|2022-05-05 01:22:00|153.24|150.44|153.24|150.44|153.24|150.44|153.24|150.44|0
1651713730000|2022-05-05 01:22:10|153.35|150.55|153.46|150.66|153.46|150.66|153.24|150.44|0
1651713740000|2022-05-05 01:22:20|153.35|150.55|153.46|150.66|153.46|150.66|153.35|150.55|0
1651713760000|2022-05-05 01:22:40|153.35|150.55|153.35|150.55|153.35|150.55|153.35|150.55|0
1651713780000|2022-05-05 01:23:00|153.46|150.66|153.46|150.66|153.46|150.66|153.46|150.66|0
1651713790000|2022-05-05 01:23:10|153.35|150.55|153.24|150.44|153.35|150.55|153.24|150.44|0
1651713800000|2022-05-05 01:23:20|153.19|150.39|153.24|150.44|153.24|150.44|153.19|150.39|0
1651713810000|2022-05-05 01:23:30|153.13|150.33|153.02|150.22|153.13|150.33|153.02|150.22|0
1651713820000|2022-05-05 01:23:40|153.08|150.28|153.08|150.28|153.08|150.28|153.08|150.28|0
1651713830000|2022-05-05 01:23:50|153.13|150.33|153.13|150.33|153.13|150.33|153.13|150.33|0
1651713840000|2022-05-05 01:24:00|153.02|150.22|153.02|150.22|153.08|150.28|153.02|150.22|0
1651713850000|2022-05-05 01:24:10|152.91|150.11|152.91|150.11|152.91|150.11|152.91|150.11|0
1651713870000|2022-05-05 01:24:30|152.8|150|152.8|150|152.91|150.11|152.8|150|0
1651713880000|2022-05-05 01:24:40|152.91|150.11|152.86|150.06|152.91|150.11|152.86|150.06|0
1651713890000|2022-05-05 01:24:50|152.8|150|152.69|149.89|152.8|150|152.69|149.89|0
1651713900000|2022-05-05 01:25:00|152.58|149.78|152.25|149.45|152.58|149.78|152.25|149.45|0
1651713910000|2022-05-05 01:25:10|152.36|149.56|152.47|149.67|152.47|149.67|152.36|149.56|0
1651713920000|2022-05-05 01:25:20|152.36|149.56|152.64|149.84|152.64|149.84|152.36|149.56|0
1651713930000|2022-05-05 01:25:30|152.69|149.89|152.69|149.89|152.69|149.89|152.64|149.84|0
1651713940000|2022-05-05 01:25:40|152.64|149.84|152.36|149.56|152.64|149.84|152.36|149.56|0
1651713950000|2022-05-05 01:25:50|152.47|149.67|152.53|149.73|152.53|149.73|152.42|149.62|0
1651713960000|2022-05-05 01:26:00|152.58|149.78|152.36|149.56|152.58|149.78|152.36|149.56|0
1651713970000|2022-05-05 01:26:10|152.47|149.67|152.31|149.51|152.47|149.67|152.31|149.51|0
1651713980000|2022-05-05 01:26:20|152.42|149.62|152.31|149.51|152.42|149.62|152.25|149.45|0
1651713990000|2022-05-05 01:26:30|152.36|149.56|152.36|149.56|152.47|149.67|152.36|149.56|0
1651714000000|2022-05-05 01:26:40|152.14|149.34|152.03|149.23|152.14|149.34|152.03|149.23|0
1651714010000|2022-05-05 01:26:50|151.98|149.18|151.92|149.12|152.03|149.23|151.92|149.12|0
1651714020000|2022-05-05 01:27:00|152.03|149.23|152.14|149.34|152.14|149.34|152.03|149.23|0
1651714030000|2022-05-05 01:27:10|152.2|149.4|152.14|149.34|152.2|149.4|152.14|149.34|0
1651714040000|2022-05-05 01:27:20|152.03|149.23|152.03|149.23|152.03|149.23|151.98|149.18|0
1651714050000|2022-05-05 01:27:30|151.92|149.12|152.25|149.45|152.25|149.45|151.92|149.12|0
1651714060000|2022-05-05 01:27:40|152.14|149.34|152.14|149.34|152.14|149.34|152.14|149.34|0
1651714070000|2022-05-05 01:27:50|152.2|149.4|152.14|149.34|152.2|149.4|152.14|149.34|0
1651714080000|2022-05-05 01:28:00|152.2|149.4|152.14|149.34|152.2|149.4|152.14|149.34|0
1651714090000|2022-05-05 01:28:10|152.03|149.23|152.03|149.23|152.09|149.29|152.03|149.23|0
1651714100000|2022-05-05 01:28:20|151.92|149.12|151.92|149.12|151.92|149.12|151.92|149.12|0
1651714130000|2022-05-05 01:28:50|152.09|149.29|153.53|150.73|153.53|150.73|152.09|149.29|0
1651714140000|2022-05-05 01:29:00|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651714150000|2022-05-05 01:29:10|153.53|150.73|153.53|150.73|153.64|150.84|153.53|150.73|0
1651714160000|2022-05-05 01:29:20|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651714170000|2022-05-05 01:29:30|153.58|150.78|153.64|150.84|153.64|150.84|153.58|150.78|0
1651714180000|2022-05-05 01:29:40|153.53|150.73|153.53|150.73|153.53|150.73|153.53|150.73|0
1651714200000|2022-05-05 01:30:00|153.75|150.95|154.02|151.22|154.18|151.38|153.75|150.95|0
1651714210000|2022-05-05 01:30:10|154.07|151.27|153.91|151.11|154.07|151.27|153.91|151.11|0
1651714220000|2022-05-05 01:30:20|153.75|150.95|153.86|151.06|153.86|151.06|153.75|150.95|0
1651714230000|2022-05-05 01:30:30|153.8|151|153.75|150.95|153.8|151|153.75|150.95|0
1651714240000|2022-05-05 01:30:40|153.8|151|153.64|150.84|153.8|151|153.64|150.84|0
1651714250000|2022-05-05 01:30:50|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1651714260000|2022-05-05 01:31:00|153.85|151.05|153.85|151.05|153.85|151.05|153.85|151.05|0
1651714270000|2022-05-05 01:31:10|153.58|150.78|153.64|150.84|153.64|150.84|153.58|150.78|0
1651714280000|2022-05-05 01:31:20|153.53|150.73|153.64|150.84|153.64|150.84|153.53|150.73|0
1651714290000|2022-05-05 01:31:30|153.53|150.73|153.64|150.84|153.64|150.84|153.53|150.73|0
1651714300000|2022-05-05 01:31:40|153.74|150.94|153.74|150.94|153.74|150.94|153.74|150.94|0
1651714310000|2022-05-05 01:31:50|153.64|150.84|153.42|150.62|153.64|150.84|153.42|150.62|0
1651714320000|2022-05-05 01:32:00|153.31|150.51|152.76|149.96|153.31|150.51|152.76|149.96|0
1651714330000|2022-05-05 01:32:10|152.87|150.07|152.93|150.13|152.93|150.13|152.87|150.07|0
1651714340000|2022-05-05 01:32:20|152.87|150.07|153.42|150.62|153.42|150.62|152.87|150.07|0
1651714350000|2022-05-05 01:32:30|153.53|150.73|153.53|150.73|153.53|150.73|153.42|150.62|0
1651714360000|2022-05-05 01:32:40|153.47|150.67|153.47|150.67|153.47|150.67|153.47|150.67|0
1651714370000|2022-05-05 01:32:50|153.42|150.62|153.47|150.67|153.52|150.72|153.42|150.62|0
1651714380000|2022-05-05 01:33:00|153.52|150.72|153.63|150.83|153.63|150.83|153.52|150.72|0
1651714390000|2022-05-05 01:33:10|153.42|150.62|153.52|150.72|153.52|150.72|153.42|150.62|0
1651714400000|2022-05-05 01:33:20|153.42|150.62|153.42|150.62|153.47|150.67|153.42|150.62|0
1651714410000|2022-05-05 01:33:30|153.52|150.72|153.63|150.83|153.63|150.83|153.52|150.72|0
1651714420000|2022-05-05 01:33:40|153.52|150.72|153.63|150.83|153.63|150.83|153.47|150.67|0
1651714430000|2022-05-05 01:33:50|153.69|150.89|153.85|151.05|153.85|151.05|153.69|150.89|0
1651714440000|2022-05-05 01:34:00|153.91|151.11|153.96|151.16|153.96|151.16|153.91|151.11|0
1651714450000|2022-05-05 01:34:10|154.07|151.27|154.02|151.22|154.07|151.27|153.96|151.16|0
1651714460000|2022-05-05 01:34:20|154.07|151.27|153.91|151.11|154.07|151.27|153.91|151.11|0
1651714470000|2022-05-05 01:34:30|153.85|151.05|153.85|151.05|153.85|151.05|153.85|151.05|0
1651714480000|2022-05-05 01:34:40|153.96|151.16|154.18|151.38|154.18|151.38|153.96|151.16|0
1651714490000|2022-05-05 01:34:50|154.24|151.44|154.18|151.38|154.29|151.49|154.18|151.38|0
1651714500000|2022-05-05 01:35:00|154.24|151.44|154.29|151.49|154.29|151.49|154.24|151.44|0
1651714510000|2022-05-05 01:35:10|154.35|151.55|154.07|151.27|154.35|151.55|154.07|151.27|0
1651714520000|2022-05-05 01:35:20|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1651714530000|2022-05-05 01:35:30|154.29|151.49|154.4|151.6|154.4|151.6|154.29|151.49|0
1651714540000|2022-05-05 01:35:40|154.46|151.66|154.51|151.71|154.57|151.77|154.46|151.66|0
1651714550000|2022-05-05 01:35:50|154.57|151.77|154.46|151.66|154.57|151.77|154.46|151.66|0
1651714560000|2022-05-05 01:36:00|154.29|151.49|154.4|151.6|154.4|151.6|154.18|151.38|0
1651714570000|2022-05-05 01:36:10|154.35|151.55|154.29|151.49|154.35|151.55|154.29|151.49|0
1651714580000|2022-05-05 01:36:20|154.24|151.44|154.18|151.38|154.24|151.44|154.18|151.38|0
1651714590000|2022-05-05 01:36:30|154.07|151.27|154.18|151.38|154.18|151.38|154.07|151.27|0
1651714600000|2022-05-05 01:36:40|154.13|151.33|154.18|151.38|154.18|151.38|154.13|151.33|0
1651714610000|2022-05-05 01:36:50|154.13|151.33|154.18|151.38|154.18|151.38|154.13|151.33|0
1651714620000|2022-05-05 01:37:00|154.29|151.49|154.18|151.38|154.29|151.49|154.18|151.38|0
1651714630000|2022-05-05 01:37:10|154.24|151.44|154.18|151.38|154.24|151.44|154.18|151.38|0
1651714640000|2022-05-05 01:37:20|154.29|151.49|154.29|151.49|154.29|151.49|154.29|151.49|0
1651714650000|2022-05-05 01:37:30|154.18|151.38|154.18|151.38|154.24|151.44|154.18|151.38|0
1651714660000|2022-05-05 01:37:40|154.13|151.33|154.29|151.49|154.29|151.49|154.13|151.33|0
1651714670000|2022-05-05 01:37:50|154.24|151.44|154.29|151.49|154.29|151.49|154.24|151.44|0
1651714680000|2022-05-05 01:38:00|154.4|151.6|154.4|151.6|154.4|151.6|154.29|151.49|0
1651714690000|2022-05-05 01:38:10|154.51|151.71|154.4|151.6|154.51|151.71|154.4|151.6|0
1651714700000|2022-05-05 01:38:20|154.34|151.54|154.34|151.54|154.4|151.6|154.34|151.54|0
1651714710000|2022-05-05 01:38:30|154.51|151.71|154.29|151.49|154.51|151.71|154.29|151.49|0
1651714720000|2022-05-05 01:38:40|154.18|151.38|154.07|151.27|154.18|151.38|154.07|151.27|0
1651714730000|2022-05-05 01:38:50|154.01|151.21|154.07|151.27|154.07|151.27|154.01|151.21|0
1651714740000|2022-05-05 01:39:00|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1651714750000|2022-05-05 01:39:10|154.29|151.49|154.29|151.49|154.29|151.49|154.29|151.49|0
1651714770000|2022-05-05 01:39:30|154.18|151.38|154.18|151.38|154.18|151.38|154.18|151.38|0
1651714780000|2022-05-05 01:39:40|154.23|151.43|154.23|151.43|154.23|151.43|154.23|151.43|0
1651714790000|2022-05-05 01:39:50|154.18|151.38|154.18|151.38|154.18|151.38|154.12|151.32|0
1651714800000|2022-05-05 01:40:00|154.23|151.43|154.4|151.6|154.51|151.71|154.23|151.43|0
1651714810000|2022-05-05 01:40:10|154.18|151.38|154.12|151.32|154.18|151.38|154.12|151.32|0
1651714820000|2022-05-05 01:40:20|154.07|151.27|154.29|151.49|154.29|151.49|154.07|151.27|0
1651714830000|2022-05-05 01:40:30|154.4|151.6|154.51|151.71|154.51|151.71|154.4|151.6|0
1651714840000|2022-05-05 01:40:40|154.5|151.7|154.72|151.92|154.72|151.92|154.5|151.7|0
1651714850000|2022-05-05 01:40:50|154.67|151.87|154.72|151.92|154.72|151.92|154.67|151.87|0
1651714870000|2022-05-05 01:41:10|154.78|151.98|154.72|151.92|154.78|151.98|154.72|151.92|0
1651714880000|2022-05-05 01:41:20|154.67|151.87|154.78|151.98|154.78|151.98|154.67|151.87|0
1651714890000|2022-05-05 01:41:30|155.05|152.25|155.27|152.47|155.27|152.47|155.05|152.25|0
1651714900000|2022-05-05 01:41:40|155.44|152.64|155.38|152.58|155.44|152.64|155.38|152.58|0
1651714910000|2022-05-05 01:41:50|155.27|152.47|155.44|152.64|155.44|152.64|155.27|152.47|0
1651714920000|2022-05-05 01:42:00|155.38|152.58|155.5|152.7|155.5|152.7|155.38|152.58|0
1651714930000|2022-05-05 01:42:10|155.55|152.75|155.49|152.69|155.55|152.75|155.49|152.69|0
1651714940000|2022-05-05 01:42:20|155.55|152.75|155.72|152.92|155.72|152.92|155.55|152.75|0
1651714950000|2022-05-05 01:42:30|155.83|153.03|155.77|152.97|155.83|153.03|155.72|152.92|0
1651714960000|2022-05-05 01:42:40|155.72|152.92|155.49|152.69|155.72|152.92|155.49|152.69|0
1651714970000|2022-05-05 01:42:50|155.33|152.53|155.49|152.69|155.49|152.69|155.33|152.53|0
1651714980000|2022-05-05 01:43:00|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1651714990000|2022-05-05 01:43:10|155.72|152.92|155.71|152.91|155.72|152.92|155.71|152.91|0
1651715000000|2022-05-05 01:43:20|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1651715010000|2022-05-05 01:43:30|155.71|152.91|155.71|152.91|155.71|152.91|155.71|152.91|0
1651715030000|2022-05-05 01:43:50|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1651715040000|2022-05-05 01:44:00|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651715050000|2022-05-05 01:44:10|155.38|152.58|155.38|152.58|155.38|152.58|155.38|152.58|0
1651715060000|2022-05-05 01:44:20|155.49|152.69|155.38|152.58|155.49|152.69|155.38|152.58|0
1651715080000|2022-05-05 01:44:40|155.33|152.53|155.38|152.58|155.38|152.58|155.27|152.47|0
1651715090000|2022-05-05 01:44:50|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651715100000|2022-05-05 01:45:00|155.38|152.58|155.38|152.58|155.38|152.58|155.38|152.58|0
1651715110000|2022-05-05 01:45:10|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651715120000|2022-05-05 01:45:20|155.33|152.53|155.27|152.47|155.33|152.53|155.27|152.47|0
1651715130000|2022-05-05 01:45:30|155.22|152.42|155.33|152.53|155.33|152.53|155.16|152.36|0
1651715140000|2022-05-05 01:45:40|155.38|152.58|155.27|152.47|155.38|152.58|155.16|152.36|0
1651715150000|2022-05-05 01:45:50|155.16|152.36|155.16|152.36|155.16|152.36|155.16|152.36|0
1651715160000|2022-05-05 01:46:00|155.33|152.53|155.44|152.64|155.44|152.64|155.33|152.53|0
1651715170000|2022-05-05 01:46:10|155.49|152.69|155.55|152.75|155.55|152.75|155.49|152.69|0
1651715180000|2022-05-05 01:46:20|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651715190000|2022-05-05 01:46:30|155.44|152.64|155.49|152.69|155.49|152.69|155.44|152.64|0
1651715200000|2022-05-05 01:46:40|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1651715210000|2022-05-05 01:46:50|155.49|152.69|155.49|152.69|155.49|152.69|155.49|152.69|0
1651715220000|2022-05-05 01:47:00|155.55|152.75|155.49|152.69|155.6|152.8|155.49|152.69|0
1651715230000|2022-05-05 01:47:10|155.6|152.8|155.6|152.8|155.6|152.8|155.6|152.8|0
1651715240000|2022-05-05 01:47:20|155.71|152.91|155.71|152.91|155.71|152.91|155.71|152.91|0
1651715260000|2022-05-05 01:47:40|155.82|153.02|155.82|153.02|155.82|153.02|155.82|153.02|0
1651715270000|2022-05-05 01:47:50|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1651715280000|2022-05-05 01:48:00|156.04|153.24|156.15|153.35|156.15|153.35|156.04|153.24|0
1651715290000|2022-05-05 01:48:10|156.26|153.46|156.26|153.46|156.32|153.52|156.26|153.46|0
1651715300000|2022-05-05 01:48:20|156.15|153.35|156.32|153.52|156.32|153.52|156.15|153.35|0
1651715310000|2022-05-05 01:48:30|156.26|153.46|156.15|153.35|156.26|153.46|156.15|153.35|0
1651715320000|2022-05-05 01:48:40|156.04|153.24|156.04|153.24|156.04|153.24|156.04|153.24|0
1651715340000|2022-05-05 01:49:00|156.15|153.35|156.32|153.52|156.37|153.57|156.15|153.35|0
1651715350000|2022-05-05 01:49:10|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1651715360000|2022-05-05 01:49:20|156.43|153.63|156.37|153.57|156.43|153.63|156.37|153.57|0
1651715370000|2022-05-05 01:49:30|156.26|153.46|156.37|153.57|156.37|153.57|156.26|153.46|0
1651715380000|2022-05-05 01:49:40|156.43|153.63|156.48|153.68|156.48|153.68|156.37|153.57|0
1651715390000|2022-05-05 01:49:50|156.37|153.57|156.26|153.46|156.37|153.57|156.26|153.46|0
1651715400000|2022-05-05 01:50:00|156.32|153.52|156.37|153.57|156.37|153.57|156.32|153.52|0
1651715420000|2022-05-05 01:50:20|156.26|153.46|156.26|153.46|156.26|153.46|156.26|153.46|0
1651715440000|2022-05-05 01:50:40|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1651715450000|2022-05-05 01:50:50|156.32|153.52|156.26|153.46|156.37|153.57|156.26|153.46|0
1651715460000|2022-05-05 01:51:00|156.37|153.57|156.32|153.52|156.37|153.57|156.32|153.52|0
1651715470000|2022-05-05 01:51:10|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1651715480000|2022-05-05 01:51:20|156.32|153.52|156.48|153.68|156.48|153.68|156.26|153.46|0
1651715490000|2022-05-05 01:51:30|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651715500000|2022-05-05 01:51:40|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1651715510000|2022-05-05 01:51:50|156.43|153.63|156.37|153.57|156.43|153.63|156.37|153.57|0
1651715520000|2022-05-05 01:52:00|156.26|153.46|156.37|153.57|156.37|153.57|156.26|153.46|0
1651715530000|2022-05-05 01:52:10|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1651715540000|2022-05-05 01:52:20|156.26|153.46|156.32|153.52|156.32|153.52|156.26|153.46|0
1651715550000|2022-05-05 01:52:30|156.37|153.57|156.37|153.57|156.37|153.57|156.37|153.57|0
1651715580000|2022-05-05 01:53:00|156.48|153.68|156.7|153.9|156.7|153.9|156.48|153.68|0
1651715610000|2022-05-05 01:53:30|156.48|153.68|156.48|153.68|156.48|153.68|156.48|153.68|0
1651715620000|2022-05-05 01:53:40|156.59|153.79|156.59|153.79|156.59|153.79|156.54|153.74|0
1651715630000|2022-05-05 01:53:50|156.48|153.68|156.43|153.63|156.48|153.68|156.43|153.63|0
1651715640000|2022-05-05 01:54:00|156.48|153.68|156.59|153.79|156.59|153.79|156.48|153.68|0
1651715650000|2022-05-05 01:54:10|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651715660000|2022-05-05 01:54:20|156.48|153.68|156.59|153.79|156.59|153.79|156.48|153.68|0
1651715670000|2022-05-05 01:54:30|156.7|153.9|156.81|154.01|156.81|154.01|156.7|153.9|0
1651715690000|2022-05-05 01:54:50|156.7|153.9|156.7|153.9|156.76|153.96|156.7|153.9|0
1651715700000|2022-05-05 01:55:00|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1651715710000|2022-05-05 01:55:10|156.48|153.68|156.26|153.46|156.48|153.68|156.26|153.46|0
1651715720000|2022-05-05 01:55:20|156.37|153.57|156.15|153.35|156.37|153.57|156.15|153.35|0
1651715740000|2022-05-05 01:55:40|156.04|153.24|156.09|153.29|156.09|153.29|156.04|153.24|0
1651715750000|2022-05-05 01:55:50|156.04|153.24|156.15|153.35|156.15|153.35|156.04|153.24|0
1651715760000|2022-05-05 01:56:00|156.2|153.4|156.37|153.57|156.37|153.57|156.2|153.4|0
1651715770000|2022-05-05 01:56:10|156.31|153.51|156.26|153.46|156.37|153.57|156.26|153.46|0
1651715780000|2022-05-05 01:56:20|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1651715800000|2022-05-05 01:56:40|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1651715810000|2022-05-05 01:56:50|156.04|153.24|156.04|153.24|156.04|153.24|156.04|153.24|0
1651715820000|2022-05-05 01:57:00|156.15|153.35|156.09|153.29|156.15|153.35|156.09|153.29|0
1651715830000|2022-05-05 01:57:10|156.15|153.35|156.2|153.4|156.2|153.4|156.15|153.35|0
1651715840000|2022-05-05 01:57:20|156.15|153.35|156.15|153.35|156.15|153.35|156.15|153.35|0
1651715850000|2022-05-05 01:57:30|156.03|153.23|156.03|153.23|156.03|153.23|155.92|153.12|0
1651715860000|2022-05-05 01:57:40|155.92|153.12|156.03|153.23|156.03|153.23|155.92|153.12|0
1651715870000|2022-05-05 01:57:50|155.98|153.18|155.92|153.12|155.98|153.18|155.92|153.12|0
1651715880000|2022-05-05 01:58:00|155.81|153.01|155.92|153.12|155.92|153.12|155.81|153.01|0
1651715890000|2022-05-05 01:58:10|155.81|153.01|155.98|153.18|155.98|153.18|155.81|153.01|0
1651715900000|2022-05-05 01:58:20|156.03|153.23|156.03|153.23|156.09|153.29|156.03|153.23|0
1651715930000|2022-05-05 01:58:50|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651715940000|2022-05-05 01:59:00|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651715950000|2022-05-05 01:59:10|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651715960000|2022-05-05 01:59:20|156.09|153.29|156.09|153.29|156.09|153.29|155.98|153.18|0
1651715970000|2022-05-05 01:59:30|156.03|153.23|156.03|153.23|156.03|153.23|156.03|153.23|0
1651715980000|2022-05-05 01:59:40|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651715990000|2022-05-05 01:59:50|156.03|153.23|156.03|153.23|156.03|153.23|156.03|153.23|0
1651716000000|2022-05-05 02:00:00|155.98|153.18|156.09|153.29|156.14|153.34|155.98|153.18|0
1651716010000|2022-05-05 02:00:10|156.03|153.23|156.03|153.23|156.03|153.23|155.92|153.12|0
1651716020000|2022-05-05 02:00:20|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651716030000|2022-05-05 02:00:30|156.03|153.23|156.09|153.29|156.09|153.29|156.03|153.23|0
1651716040000|2022-05-05 02:00:40|156.03|153.23|156.03|153.23|156.14|153.34|156.03|153.23|0
1651716050000|2022-05-05 02:00:50|155.92|153.12|155.92|153.12|155.92|153.12|155.92|153.12|0
1651716060000|2022-05-05 02:01:00|156.03|153.23|156.14|153.34|156.14|153.34|156.03|153.23|0
1651716070000|2022-05-05 02:01:10|156.36|153.56|156.47|153.67|156.47|153.67|156.36|153.56|0
1651716080000|2022-05-05 02:01:20|156.59|153.79|156.59|153.79|156.59|153.79|156.59|153.79|0
1651716090000|2022-05-05 02:01:30|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651716100000|2022-05-05 02:01:40|156.25|153.45|156.36|153.56|156.36|153.56|156.25|153.45|0
1651716110000|2022-05-05 02:01:50|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651716120000|2022-05-05 02:02:00|156.14|153.34|156.25|153.45|156.25|153.45|156.14|153.34|0
1651716150000|2022-05-05 02:02:30|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651716160000|2022-05-05 02:02:40|156.14|153.34|156.25|153.45|156.25|153.45|156.14|153.34|0
1651716170000|2022-05-05 02:02:50|156.36|153.56|156.47|153.67|156.47|153.67|156.36|153.56|0
1651716180000|2022-05-05 02:03:00|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651716190000|2022-05-05 02:03:10|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651716210000|2022-05-05 02:03:30|156.31|153.51|156.42|153.62|156.42|153.62|156.31|153.51|0
1651716220000|2022-05-05 02:03:40|156.47|153.67|156.58|153.78|156.58|153.78|156.47|153.67|0
1651716230000|2022-05-05 02:03:50|156.64|153.84|156.58|153.78|156.64|153.84|156.58|153.78|0
1651716250000|2022-05-05 02:04:10|156.47|153.67|156.47|153.67|156.47|153.67|156.36|153.56|0
1651716260000|2022-05-05 02:04:20|156.58|153.78|156.53|153.73|156.58|153.78|156.53|153.73|0
1651716270000|2022-05-05 02:04:30|156.47|153.67|156.58|153.78|156.58|153.78|156.47|153.67|0
1651716280000|2022-05-05 02:04:40|156.64|153.84|156.58|153.78|156.64|153.84|156.58|153.78|0
1651716300000|2022-05-05 02:05:00|156.69|153.89|156.69|153.89|156.69|153.89|156.69|153.89|0
1651716310000|2022-05-05 02:05:10|156.75|153.95|156.69|153.89|156.75|153.95|156.69|153.89|0
1651716330000|2022-05-05 02:05:30|156.58|153.78|156.58|153.78|156.58|153.78|156.58|153.78|0
1651716340000|2022-05-05 02:05:40|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1651716360000|2022-05-05 02:06:00|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1651716370000|2022-05-05 02:06:10|156.36|153.56|156.47|153.67|156.47|153.67|156.36|153.56|0
1651716380000|2022-05-05 02:06:20|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651716410000|2022-05-05 02:06:50|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651716420000|2022-05-05 02:07:00|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651716440000|2022-05-05 02:07:20|156.47|153.67|156.36|153.56|156.47|153.67|156.31|153.51|0
1651716470000|2022-05-05 02:07:50|156.31|153.51|156.25|153.45|156.31|153.51|156.25|153.45|0
1651716480000|2022-05-05 02:08:00|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651716490000|2022-05-05 02:08:10|156.47|153.67|156.47|153.67|156.47|153.67|156.47|153.67|0
1651716510000|2022-05-05 02:08:30|156.58|153.78|156.47|153.67|156.58|153.78|156.47|153.67|0
1651716530000|2022-05-05 02:08:50|156.36|153.56|156.42|153.62|156.42|153.62|156.36|153.56|0
1651716540000|2022-05-05 02:09:00|156.36|153.56|156.25|153.45|156.36|153.56|156.25|153.45|0
1651716550000|2022-05-05 02:09:10|156.36|153.56|156.36|153.56|156.36|153.56|156.36|153.56|0
1651716560000|2022-05-05 02:09:20|156.47|153.67|156.41|153.61|156.47|153.67|156.41|153.61|0
1651716570000|2022-05-05 02:09:30|156.36|153.56|156.25|153.45|156.36|153.56|156.25|153.45|0
1651716580000|2022-05-05 02:09:40|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651716590000|2022-05-05 02:09:50|156.02|153.22|156.13|153.33|156.14|153.34|156.02|153.22|0
1651716600000|2022-05-05 02:10:00|156.08|153.28|156.02|153.22|156.08|153.28|156.02|153.22|0
1651716610000|2022-05-05 02:10:10|156.13|153.33|156.02|153.22|156.13|153.33|156.02|153.22|0
1651716640000|2022-05-05 02:10:40|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651716650000|2022-05-05 02:10:50|156.08|153.28|156.02|153.22|156.13|153.33|156.02|153.22|0
1651716660000|2022-05-05 02:11:00|156.08|153.28|156.02|153.22|156.08|153.28|156.02|153.22|0
1651716670000|2022-05-05 02:11:10|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651716680000|2022-05-05 02:11:20|155.8|153|155.91|153.11|155.91|153.11|155.8|153|0
1651716690000|2022-05-05 02:11:30|155.97|153.17|156.02|153.22|156.02|153.22|155.97|153.17|0
1651716710000|2022-05-05 02:11:50|155.91|153.11|155.91|153.11|155.91|153.11|155.91|153.11|0
1651716730000|2022-05-05 02:12:10|156.02|153.22|156.13|153.33|156.13|153.33|156.02|153.22|0
1651716740000|2022-05-05 02:12:20|156.08|153.28|156.13|153.33|156.13|153.33|156.02|153.22|0
1651716750000|2022-05-05 02:12:30|156.08|153.28|156.13|153.33|156.13|153.33|156.08|153.28|0
1651716760000|2022-05-05 02:12:40|156.02|153.22|156.02|153.22|156.02|153.22|156.02|153.22|0
1651716770000|2022-05-05 02:12:50|155.97|153.17|155.97|153.17|155.97|153.17|155.97|153.17|0
1651716780000|2022-05-05 02:13:00|155.91|153.11|156.02|153.22|156.02|153.22|155.91|153.11|0
1651716790000|2022-05-05 02:13:10|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651716810000|2022-05-05 02:13:30|156.08|153.28|156.02|153.22|156.08|153.28|156.02|153.22|0
1651716840000|2022-05-05 02:14:00|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651716850000|2022-05-05 02:14:10|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651716870000|2022-05-05 02:14:30|156.19|153.39|156.35|153.55|156.46|153.66|156.19|153.39|0
1651716880000|2022-05-05 02:14:40|156.46|153.66|156.35|153.55|156.46|153.66|156.35|153.55|0
1651716890000|2022-05-05 02:14:50|156.24|153.44|156.24|153.44|156.3|153.5|156.24|153.44|0
1651716900000|2022-05-05 02:15:00|156.3|153.5|156.02|153.22|156.3|153.5|156.02|153.22|0
1651716910000|2022-05-05 02:15:10|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651716920000|2022-05-05 02:15:20|156.19|153.39|156.24|153.44|156.24|153.44|156.19|153.39|0
1651716970000|2022-05-05 02:16:10|156.35|153.55|156.13|153.33|156.35|153.55|156.13|153.33|0
1651716980000|2022-05-05 02:16:20|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1651716990000|2022-05-05 02:16:30|156.13|153.33|156.08|153.28|156.13|153.33|156.08|153.28|0
1651717000000|2022-05-05 02:16:40|156.02|153.22|156.02|153.22|156.08|153.28|156.02|153.22|0
1651717010000|2022-05-05 02:16:50|156.13|153.33|156.13|153.33|156.13|153.33|156.13|153.33|0
1651717020000|2022-05-05 02:17:00|156.02|153.22|156.02|153.22|156.13|153.33|156.02|153.22|0
1651717070000|2022-05-05 02:17:50|156.08|153.28|156.08|153.28|156.08|153.28|156.08|153.28|0
1651717080000|2022-05-05 02:18:00|156.13|153.33|156.24|153.44|156.24|153.44|156.13|153.33|0
1651717090000|2022-05-05 02:18:10|156.3|153.5|156.24|153.44|156.3|153.5|156.24|153.44|0
1651717100000|2022-05-05 02:18:20|156.3|153.5|156.24|153.44|156.3|153.5|156.24|153.44|0
1651717110000|2022-05-05 02:18:30|156.3|153.5|156.35|153.55|156.35|153.55|156.3|153.5|0
1651717120000|2022-05-05 02:18:40|156.3|153.5|156.3|153.5|156.35|153.55|156.3|153.5|0
1651717130000|2022-05-05 02:18:50|156.24|153.44|156.18|153.38|156.24|153.44|156.18|153.38|0
1651717140000|2022-05-05 02:19:00|156.24|153.44|156.24|153.44|156.3|153.5|156.24|153.44|0
1651717150000|2022-05-05 02:19:10|156.3|153.5|156.35|153.55|156.35|153.55|156.3|153.5|0
1651717160000|2022-05-05 02:19:20|156.24|153.44|156.24|153.44|156.24|153.44|156.24|153.44|0
1651717170000|2022-05-05 02:19:30|156.35|153.55|156.35|153.55|156.35|153.55|156.3|153.5|0
1651717180000|2022-05-05 02:19:40|156.3|153.5|156.24|153.44|156.3|153.5|156.24|153.44|0
1651717190000|2022-05-05 02:19:50|156.35|153.55|156.13|153.33|156.35|153.55|156.13|153.33|0
1651717200000|2022-05-05 02:20:00|156.24|153.44|156.35|153.55|156.35|153.55|156.24|153.44|0
1651717210000|2022-05-05 02:20:10|156.29|153.49|156.29|153.49|156.29|153.49|156.29|153.49|0
1651717220000|2022-05-05 02:20:20|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651717230000|2022-05-05 02:20:30|156.46|153.66|156.41|153.61|156.46|153.66|156.35|153.55|0
1651717240000|2022-05-05 02:20:40|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1651717250000|2022-05-05 02:20:50|156.57|153.77|156.68|153.88|156.68|153.88|156.57|153.77|0
1651717270000|2022-05-05 02:21:10|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651717280000|2022-05-05 02:21:20|156.46|153.66|156.4|153.6|156.57|153.77|156.4|153.6|0
1651717290000|2022-05-05 02:21:30|156.46|153.66|156.46|153.66|156.46|153.66|156.24|153.44|0
1651717300000|2022-05-05 02:21:40|156.35|153.55|156.46|153.66|156.46|153.66|156.35|153.55|0
1651717310000|2022-05-05 02:21:50|156.57|153.77|156.68|153.88|156.68|153.88|156.57|153.77|0
1651717330000|2022-05-05 02:22:10|157.01|154.21|156.9|154.1|157.01|154.21|156.9|154.1|0
1651717340000|2022-05-05 02:22:20|156.96|154.16|157.12|154.32|157.12|154.32|156.96|154.16|0
1651717350000|2022-05-05 02:22:30|157.23|154.43|157.01|154.21|157.23|154.43|157.01|154.21|0
1651717380000|2022-05-05 02:23:00|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651717390000|2022-05-05 02:23:10|157.01|154.21|157.23|154.43|157.23|154.43|157.01|154.21|0
1651717400000|2022-05-05 02:23:20|157.12|154.32|157.07|154.27|157.12|154.32|157.07|154.27|0
1651717410000|2022-05-05 02:23:30|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1651717440000|2022-05-05 02:24:00|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651717450000|2022-05-05 02:24:10|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651717460000|2022-05-05 02:24:20|157.34|154.54|157.34|154.54|157.34|154.54|157.34|154.54|0
1651717470000|2022-05-05 02:24:30|157.46|154.66|157.34|154.54|157.46|154.66|157.34|154.54|0
1651717480000|2022-05-05 02:24:40|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651717500000|2022-05-05 02:25:00|157.29|154.49|157.34|154.54|157.34|154.54|157.29|154.49|0
1651717510000|2022-05-05 02:25:10|157.4|154.6|157.34|154.54|157.45|154.65|157.34|154.54|0
1651717530000|2022-05-05 02:25:30|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651717550000|2022-05-05 02:25:50|157.34|154.54|157.01|154.21|157.34|154.54|157.01|154.21|0
1651717570000|2022-05-05 02:26:10|157.23|154.43|157.34|154.54|157.34|154.54|157.23|154.43|0
1651717590000|2022-05-05 02:26:30|157.23|154.43|157.34|154.54|157.34|154.54|157.23|154.43|0
1651717620000|2022-05-05 02:27:00|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651717630000|2022-05-05 02:27:10|157.34|154.54|157.34|154.54|157.34|154.54|157.23|154.43|0
1651717640000|2022-05-05 02:27:20|157.29|154.49|157.23|154.43|157.29|154.49|157.23|154.43|0
1651717650000|2022-05-05 02:27:30|157.12|154.32|157.23|154.43|157.23|154.43|157.12|154.32|0
1651717660000|2022-05-05 02:27:40|157.12|154.32|157.12|154.32|157.12|154.32|157.12|154.32|0
1651717670000|2022-05-05 02:27:50|157.01|154.21|157.01|154.21|157.01|154.21|156.95|154.15|0
1651717680000|2022-05-05 02:28:00|156.95|154.15|157.07|154.27|157.07|154.27|156.95|154.15|0
1651717690000|2022-05-05 02:28:10|157.01|154.21|157.01|154.21|157.01|154.21|157.01|154.21|0
1651717700000|2022-05-05 02:28:20|156.95|154.15|157.01|154.21|157.12|154.32|156.95|154.15|0
1651717710000|2022-05-05 02:28:30|156.9|154.1|156.9|154.1|156.9|154.1|156.9|154.1|0
1651717720000|2022-05-05 02:28:40|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1651717730000|2022-05-05 02:28:50|156.9|154.1|156.95|154.15|157.01|154.21|156.9|154.1|0
1651717740000|2022-05-05 02:29:00|156.9|154.1|157.12|154.32|157.12|154.32|156.9|154.1|0
1651717750000|2022-05-05 02:29:10|157.06|154.26|157.01|154.21|157.06|154.26|157.01|154.21|0
1651717760000|2022-05-05 02:29:20|157.12|154.32|157.01|154.21|157.12|154.32|157.01|154.21|0
1651717780000|2022-05-05 02:29:40|156.89|154.09|157.01|154.21|157.01|154.21|156.89|154.09|0
1651717790000|2022-05-05 02:29:50|156.89|154.09|156.67|153.87|156.89|154.09|156.67|153.87|0
1651717800000|2022-05-05 02:30:00|156.62|153.82|156.67|153.87|156.67|153.87|156.62|153.82|0
1651717810000|2022-05-05 02:30:10|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1651717820000|2022-05-05 02:30:20|156.51|153.71|156.51|153.71|156.51|153.71|156.51|153.71|0
1651717830000|2022-05-05 02:30:30|156.56|153.76|156.45|153.65|156.56|153.76|156.45|153.65|0
1651717840000|2022-05-05 02:30:40|156.56|153.76|156.45|153.65|156.67|153.87|156.45|153.65|0
1651717850000|2022-05-05 02:30:50|156.56|153.76|156.45|153.65|156.56|153.76|156.45|153.65|0
1651717860000|2022-05-05 02:31:00|156.56|153.76|156.62|153.82|156.62|153.82|156.56|153.76|0
1651717870000|2022-05-05 02:31:10|156.67|153.87|156.67|153.87|156.67|153.87|156.56|153.76|0
1651717880000|2022-05-05 02:31:20|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1651717890000|2022-05-05 02:31:30|156.67|153.87|156.73|153.93|156.73|153.93|156.67|153.87|0
1651717900000|2022-05-05 02:31:40|156.78|153.98|156.67|153.87|156.78|153.98|156.67|153.87|0
1651717920000|2022-05-05 02:32:00|156.56|153.76|156.67|153.87|156.67|153.87|156.56|153.76|0
1651717940000|2022-05-05 02:32:20|156.78|153.98|156.67|153.87|156.78|153.98|156.67|153.87|0
1651717950000|2022-05-05 02:32:30|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1651717980000|2022-05-05 02:33:00|156.89|154.09|156.78|153.98|156.89|154.09|156.78|153.98|0
1651717990000|2022-05-05 02:33:10|156.73|153.93|156.78|153.98|156.78|153.98|156.73|153.93|0
1651718000000|2022-05-05 02:33:20|156.67|153.87|156.67|153.87|156.67|153.87|156.67|153.87|0
1651718010000|2022-05-05 02:33:30|156.78|153.98|156.78|153.98|156.78|153.98|156.78|153.98|0
1651718030000|2022-05-05 02:33:50|156.73|153.93|156.73|153.93|156.73|153.93|156.73|153.93|0
1651718040000|2022-05-05 02:34:00|156.78|153.98|156.78|153.98|156.78|153.98|156.73|153.93|0
1651718050000|2022-05-05 02:34:10|156.67|153.87|156.78|153.98|156.78|153.98|156.67|153.87|0
1651718060000|2022-05-05 02:34:20|156.84|154.04|156.89|154.09|156.89|154.09|156.84|154.04|0
1651718070000|2022-05-05 02:34:30|156.78|153.98|156.84|154.04|156.89|154.09|156.78|153.98|0
1651718080000|2022-05-05 02:34:40|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1651718090000|2022-05-05 02:34:50|157|154.2|156.95|154.15|157|154.2|156.95|154.15|0
1651718100000|2022-05-05 02:35:00|157|154.2|157|154.2|157|154.2|157|154.2|0
1651718110000|2022-05-05 02:35:10|156.89|154.09|157.11|154.31|157.11|154.31|156.89|154.09|0
1651718120000|2022-05-05 02:35:20|157.34|154.54|157.33|154.53|157.34|154.54|157.33|154.53|0
1651718130000|2022-05-05 02:35:30|157.28|154.48|157.33|154.53|157.33|154.53|157.28|154.48|0
1651718140000|2022-05-05 02:35:40|157.28|154.48|157.33|154.53|157.33|154.53|157.28|154.48|0
1651718150000|2022-05-05 02:35:50|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1651718160000|2022-05-05 02:36:00|157.33|154.53|157.33|154.53|157.33|154.53|157.33|154.53|0
1651718200000|2022-05-05 02:36:40|157.22|154.42|157.22|154.42|157.22|154.42|157.22|154.42|0
1651718210000|2022-05-05 02:36:50|157.11|154.31|157.11|154.31|157.11|154.31|157.11|154.31|0
1651718220000|2022-05-05 02:37:00|157.06|154.26|157|154.2|157.06|154.26|157|154.2|0
1651718240000|2022-05-05 02:37:20|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1651718260000|2022-05-05 02:37:40|157|154.2|157|154.2|157|154.2|157|154.2|0
1651718270000|2022-05-05 02:37:50|157.11|154.31|157.11|154.31|157.17|154.37|157.11|154.31|0
1651718280000|2022-05-05 02:38:00|157.22|154.42|157.17|154.37|157.22|154.42|157.17|154.37|0
1651718290000|2022-05-05 02:38:10|157.11|154.31|157.17|154.37|157.17|154.37|157.11|154.31|0
1651718300000|2022-05-05 02:38:20|157.11|154.31|157.22|154.42|157.22|154.42|157.11|154.31|0
1651718320000|2022-05-05 02:38:40|157.11|154.31|157|154.2|157.11|154.31|157|154.2|0
1651718350000|2022-05-05 02:39:10|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1651718360000|2022-05-05 02:39:20|156.83|154.03|156.78|153.98|156.83|154.03|156.78|153.98|0
1651718370000|2022-05-05 02:39:30|156.89|154.09|156.89|154.09|156.89|154.09|156.89|154.09|0
1651718380000|2022-05-05 02:39:40|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1651718390000|2022-05-05 02:39:50|156.89|154.09|156.78|153.98|156.89|154.09|156.78|153.98|0
1651718400000|2022-05-05 02:40:00|156.89|154.09|156.89|154.09|156.89|154.09|156.83|154.03|0
1651718410000|2022-05-05 02:40:10|156.77|153.97|156.89|154.09|156.89|154.09|156.77|153.97|0
1651718420000|2022-05-05 02:40:20|156.77|153.97|156.83|154.03|156.83|154.03|156.77|153.97|0
1651718430000|2022-05-05 02:40:30|156.77|153.97|156.77|153.97|156.83|154.03|156.77|153.97|0
1651718450000|2022-05-05 02:40:50|156.72|153.92|156.66|153.86|156.72|153.92|156.66|153.86|0
1651718460000|2022-05-05 02:41:00|156.72|153.92|156.77|153.97|156.77|153.97|156.72|153.92|0
1651718470000|2022-05-05 02:41:10|156.72|153.92|156.66|153.86|156.72|153.92|156.66|153.86|0
1651718480000|2022-05-05 02:41:20|156.55|153.75|156.55|153.75|156.55|153.75|156.55|153.75|0
1651718490000|2022-05-05 02:41:30|156.61|153.81|156.72|153.92|156.72|153.92|156.55|153.75|0
1651718500000|2022-05-05 02:41:40|156.66|153.86|156.55|153.75|156.66|153.86|156.55|153.75|0
1651718530000|2022-05-05 02:42:10|156.61|153.81|156.61|153.81|156.66|153.86|156.55|153.75|0
1651718540000|2022-05-05 02:42:20|156.55|153.75|156.66|153.86|156.66|153.86|156.55|153.75|0
1651718550000|2022-05-05 02:42:30|156.55|153.75|156.55|153.75|156.61|153.81|156.55|153.75|0
1651718610000|2022-05-05 02:43:30|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1651718620000|2022-05-05 02:43:40|156.77|153.97|156.77|153.97|156.77|153.97|156.77|153.97|0
1651718630000|2022-05-05 02:43:50|156.66|153.86|156.77|153.97|156.77|153.97|156.66|153.86|0
1651718650000|2022-05-05 02:44:10|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651718660000|2022-05-05 02:44:20|156.88|154.08|156.66|153.86|156.88|154.08|156.66|153.86|0
1651718680000|2022-05-05 02:44:40|156.55|153.75|156.55|153.75|156.55|153.75|156.55|153.75|0
1651718690000|2022-05-05 02:44:50|156.5|153.7|156.5|153.7|156.5|153.7|156.5|153.7|0
1651718700000|2022-05-05 02:45:00|156.55|153.75|156.66|153.86|156.66|153.86|156.55|153.75|0
1651718720000|2022-05-05 02:45:20|156.61|153.81|156.55|153.75|156.61|153.81|156.55|153.75|0
1651718740000|2022-05-05 02:45:40|156.61|153.81|156.55|153.75|156.61|153.81|156.55|153.75|0
1651718750000|2022-05-05 02:45:50|156.66|153.86|156.66|153.86|156.66|153.86|156.66|153.86|0
1651718800000|2022-05-05 02:46:40|156.77|153.97|156.83|154.03|156.88|154.08|156.77|153.97|0
1651718810000|2022-05-05 02:46:50|156.77|153.97|156.77|153.97|156.77|153.97|156.77|153.97|0
1651718830000|2022-05-05 02:47:10|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651718840000|2022-05-05 02:47:20|156.77|153.97|156.77|153.97|156.77|153.97|156.77|153.97|0
1651718850000|2022-05-05 02:47:30|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651718860000|2022-05-05 02:47:40|156.88|154.08|156.6|153.8|156.88|154.08|156.6|153.8|0
1651718870000|2022-05-05 02:47:50|156.55|153.75|156.55|153.75|156.55|153.75|156.55|153.75|0
1651718900000|2022-05-05 02:48:20|156.6|153.8|156.55|153.75|156.6|153.8|156.55|153.75|0
1651718930000|2022-05-05 02:48:50|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651718940000|2022-05-05 02:49:00|156.49|153.69|156.49|153.69|156.49|153.69|156.49|153.69|0
1651718950000|2022-05-05 02:49:10|156.55|153.75|156.55|153.75|156.55|153.75|156.55|153.75|0
1651718970000|2022-05-05 02:49:30|156.54|153.74|156.6|153.8|156.6|153.8|156.54|153.74|0
1651718980000|2022-05-05 02:49:40|156.66|153.86|156.54|153.74|156.66|153.86|156.54|153.74|0
1651718990000|2022-05-05 02:49:50|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651719000000|2022-05-05 02:50:00|156.49|153.69|156.32|153.52|156.49|153.69|156.32|153.52|0
1651719010000|2022-05-05 02:50:10|156.21|153.41|156.32|153.52|156.32|153.52|156.21|153.41|0
1651719020000|2022-05-05 02:50:20|156.21|153.41|156.21|153.41|156.27|153.47|156.21|153.41|0
1651719030000|2022-05-05 02:50:30|156.16|153.36|156.1|153.3|156.21|153.41|156.1|153.3|0
1651719040000|2022-05-05 02:50:40|156.21|153.41|156.32|153.52|156.32|153.52|156.21|153.41|0
1651719060000|2022-05-05 02:51:00|156.38|153.58|156.43|153.63|156.43|153.63|156.38|153.58|0
1651719070000|2022-05-05 02:51:10|156.32|153.52|156.32|153.52|156.32|153.52|156.32|153.52|0
1651719080000|2022-05-05 02:51:20|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651719090000|2022-05-05 02:51:30|156.32|153.52|156.38|153.58|156.38|153.58|156.32|153.52|0
1651719110000|2022-05-05 02:51:50|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651719120000|2022-05-05 02:52:00|156.49|153.69|156.49|153.69|156.54|153.74|156.49|153.69|0
1651719130000|2022-05-05 02:52:10|156.54|153.74|156.49|153.69|156.54|153.74|156.49|153.69|0
1651719140000|2022-05-05 02:52:20|156.54|153.74|156.43|153.63|156.54|153.74|156.43|153.63|0
1651719150000|2022-05-05 02:52:30|156.38|153.58|156.43|153.63|156.43|153.63|156.38|153.58|0
1651719160000|2022-05-05 02:52:40|156.49|153.69|156.54|153.74|156.54|153.74|156.49|153.69|0
1651719170000|2022-05-05 02:52:50|156.6|153.8|156.54|153.74|156.6|153.8|156.54|153.74|0
1651719180000|2022-05-05 02:53:00|156.6|153.8|156.6|153.8|156.6|153.8|156.54|153.74|0
1651719190000|2022-05-05 02:53:10|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1651719210000|2022-05-05 02:53:30|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651719220000|2022-05-05 02:53:40|156.6|153.8|156.6|153.8|156.6|153.8|156.54|153.74|0
1651719230000|2022-05-05 02:53:50|156.65|153.85|156.54|153.74|156.65|153.85|156.54|153.74|0
1651719250000|2022-05-05 02:54:10|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1651719270000|2022-05-05 02:54:30|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651719280000|2022-05-05 02:54:40|156.6|153.8|156.54|153.74|156.6|153.8|156.54|153.74|0
1651719290000|2022-05-05 02:54:50|156.6|153.8|156.6|153.8|156.65|153.85|156.6|153.8|0
1651719300000|2022-05-05 02:55:00|156.65|153.85|156.6|153.8|156.65|153.85|156.6|153.8|0
1651719310000|2022-05-05 02:55:10|156.54|153.74|156.54|153.74|156.54|153.74|156.54|153.74|0
1651719330000|2022-05-05 02:55:30|156.6|153.8|156.54|153.74|156.6|153.8|156.54|153.74|0
1651719340000|2022-05-05 02:55:40|156.65|153.85|156.54|153.74|156.65|153.85|156.54|153.74|0
1651719360000|2022-05-05 02:56:00|156.43|153.63|156.32|153.52|156.43|153.63|156.32|153.52|0
1651719380000|2022-05-05 02:56:20|156.43|153.63|156.43|153.63|156.43|153.63|156.43|153.63|0
1651719420000|2022-05-05 02:57:00|156.37|153.57|156.43|153.63|156.43|153.63|156.37|153.57|0
1651719450000|2022-05-05 02:57:30|156.54|153.74|156.6|153.8|156.6|153.8|156.54|153.74|0
1651719460000|2022-05-05 02:57:40|156.54|153.74|156.76|153.96|156.76|153.96|156.54|153.74|0
1651719470000|2022-05-05 02:57:50|156.82|154.02|156.76|153.96|156.82|154.02|156.76|153.96|0
1651719480000|2022-05-05 02:58:00|156.82|154.02|156.82|154.02|156.82|154.02|156.82|154.02|0
1651719490000|2022-05-05 02:58:10|156.76|153.96|156.76|153.96|156.76|153.96|156.76|153.96|0
1651719500000|2022-05-05 02:58:20|156.87|154.07|156.87|154.07|156.87|154.07|156.87|154.07|0
1651719510000|2022-05-05 02:58:30|156.98|154.18|156.98|154.18|156.98|154.18|156.98|154.18|0
1651719520000|2022-05-05 02:58:40|156.93|154.13|156.93|154.13|156.93|154.13|156.93|154.13|0
1651719530000|2022-05-05 02:58:50|156.98|154.18|156.98|154.18|156.98|154.18|156.87|154.07|0
1651719600000|2022-05-05 03:00:00|156.87|154.07|156.54|153.74|156.87|154.07|156.54|153.74|0
1651719610000|2022-05-05 03:00:10|156.65|153.85|156.76|153.96|156.76|153.96|156.65|153.85|0
1651719630000|2022-05-05 03:00:30|156.65|153.85|156.65|153.85|156.65|153.85|156.65|153.85|0
1651719640000|2022-05-05 03:00:40|156.59|153.79|156.65|153.85|156.65|153.85|156.59|153.79|0
1651719650000|2022-05-05 03:00:50|156.59|153.79|156.54|153.74|156.59|153.79|156.54|153.74|0
1651719660000|2022-05-05 03:01:00|156.37|153.57|156.31|153.51|156.37|153.57|156.31|153.51|0
1651719670000|2022-05-05 03:01:10|156.2|153.4|156.15|153.35|156.2|153.4|156.15|153.35|0
1651719680000|2022-05-05 03:01:20|156.09|153.29|155.98|153.18|156.09|153.29|155.98|153.18|0
1651719690000|2022-05-05 03:01:30|155.93|153.13|155.76|152.96|155.93|153.13|155.76|152.96|0
1651719700000|2022-05-05 03:01:40|155.87|153.07|155.98|153.18|155.98|153.18|155.87|153.07|0
1651719710000|2022-05-05 03:01:50|156.04|153.24|155.98|153.18|156.04|153.24|155.98|153.18|0
1651719720000|2022-05-05 03:02:00|155.93|153.13|155.98|153.18|155.98|153.18|155.93|153.13|0
1651719730000|2022-05-05 03:02:10|155.87|153.07|155.98|153.18|155.98|153.18|155.87|153.07|0
1651719740000|2022-05-05 03:02:20|156.04|153.24|155.98|153.18|156.04|153.24|155.98|153.18|0
1651719750000|2022-05-05 03:02:30|155.93|153.13|155.93|153.13|155.93|153.13|155.93|153.13|0
1651719760000|2022-05-05 03:02:40|155.98|153.18|155.98|153.18|155.98|153.18|155.98|153.18|0
1651719830000|2022-05-05 03:03:50|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1651719840000|2022-05-05 03:04:00|155.98|153.18|156.04|153.24|156.04|153.24|155.98|153.18|0
1651719850000|2022-05-05 03:04:10|155.98|153.18|156.04|153.24|156.04|153.24|155.98|153.18|0
1651719860000|2022-05-05 03:04:20|155.98|153.18|156.31|153.51|156.31|153.51|155.98|153.18|0
1651719880000|2022-05-05 03:04:40|156.2|153.4|156.2|153.4|156.26|153.46|156.2|153.4|0
1651719900000|2022-05-05 03:05:00|156.09|153.29|156.09|153.29|156.09|153.29|156.09|153.29|0
1651719960000|2022-05-05 03:06:00|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651719980000|2022-05-05 03:06:20|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1651719990000|2022-05-05 03:06:30|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651720000000|2022-05-05 03:06:40|156.26|153.46|156.2|153.4|156.26|153.46|156.2|153.4|0
1651720020000|2022-05-05 03:07:00|156.31|153.51|156.48|153.68|156.48|153.68|156.31|153.51|0
1651720030000|2022-05-05 03:07:10|156.53|153.73|156.53|153.73|156.53|153.73|156.53|153.73|0
1651720050000|2022-05-05 03:07:30|156.42|153.62|156.42|153.62|156.42|153.62|156.42|153.62|0
1651720090000|2022-05-05 03:08:10|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1651720100000|2022-05-05 03:08:20|156.25|153.45|156.25|153.45|156.25|153.45|156.2|153.4|0
1651720110000|2022-05-05 03:08:30|156.31|153.51|156.31|153.51|156.31|153.51|156.31|153.51|0
1651720120000|2022-05-05 03:08:40|156.2|153.4|156.2|153.4|156.2|153.4|156.2|153.4|0
1651720130000|2022-05-05 03:08:50|156.31|153.51|156.2|153.4|156.31|153.51|156.2|153.4|0
1651720140000|2022-05-05 03:09:00|156.25|153.45|156.25|153.45|156.25|153.45|156.25|153.45|0
1651720150000|2022-05-05 03:09:10|156.2|153.4|156.25|153.45|156.25|153.45|156.2|153.4|0
1651720160000|2022-05-05 03:09:20|156.2|153.4|156.25|153.45|156.25|153.45|156.2|153.4|0
1651720170000|2022-05-05 03:09:30|156.31|153.51|156.03|153.23|156.31|153.51|156.03|153.23|0
1651720180000|2022-05-05 03:09:40|156.08|153.28|156.03|153.23|156.08|153.28|156.03|153.23|0
1651720190000|2022-05-05 03:09:50|155.97|153.17|155.31|152.51|156.03|153.23|155.31|152.51|0
1651720200000|2022-05-05 03:10:00|155.2|152.4|155.42|152.62|155.42|152.62|155.2|152.4|0
1651720210000|2022-05-05 03:10:10|155.53|152.73|155.64|152.84|155.64|152.84|155.53|152.73|0
1651720220000|2022-05-05 03:10:20|155.53|152.73|155.42|152.62|155.53|152.73|155.42|152.62|0
1651720230000|2022-05-05 03:10:30|155.48|152.68|155.53|152.73|155.53|152.73|155.48|152.68|0
1651720240000|2022-05-05 03:10:40|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1651720250000|2022-05-05 03:10:50|155.59|152.79|155.64|152.84|155.64|152.84|155.53|152.73|0
1651720260000|2022-05-05 03:11:00|155.53|152.73|155.48|152.68|155.53|152.73|155.42|152.62|0
1651720270000|2022-05-05 03:11:10|155.42|152.62|155.48|152.68|155.48|152.68|155.42|152.62|0
1651720280000|2022-05-05 03:11:20|155.42|152.62|155.48|152.68|155.48|152.68|155.42|152.62|0
1651720290000|2022-05-05 03:11:30|155.53|152.73|155.59|152.79|155.59|152.79|155.53|152.73|0
1651720300000|2022-05-05 03:11:40|155.64|152.84|155.59|152.79|155.64|152.84|155.59|152.79|0
1651720310000|2022-05-05 03:11:50|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1651720320000|2022-05-05 03:12:00|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651720330000|2022-05-05 03:12:10|155.7|152.9|155.7|152.9|155.75|152.95|155.7|152.9|0
1651720340000|2022-05-05 03:12:20|155.64|152.84|155.64|152.84|155.64|152.84|155.64|152.84|0
1651720350000|2022-05-05 03:12:30|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651720360000|2022-05-05 03:12:40|155.81|153.01|155.81|153.01|155.86|153.06|155.81|153.01|0
1651720370000|2022-05-05 03:12:50|155.86|153.06|155.81|153.01|155.86|153.06|155.81|153.01|0
1651720380000|2022-05-05 03:13:00|155.75|152.95|155.75|152.95|155.75|152.95|155.75|152.95|0
1651720420000|2022-05-05 03:13:40|155.64|152.84|155.53|152.73|155.64|152.84|155.53|152.73|0
1651720450000|2022-05-05 03:14:10|155.64|152.84|155.59|152.79|155.64|152.84|155.59|152.79|0
1651720460000|2022-05-05 03:14:20|155.53|152.73|155.53|152.73|155.53|152.73|155.53|152.73|0
1651720500000|2022-05-05 03:15:00|155.42|152.62|155.53|152.73|155.53|152.73|155.42|152.62|0
1651720530000|2022-05-05 03:15:30|155.42|152.62|155.2|152.4|155.42|152.62|155.2|152.4|0
1651720540000|2022-05-05 03:15:40|155.31|152.51|155.42|152.62|155.42|152.62|155.31|152.51|0
1651720550000|2022-05-05 03:15:50|155.31|152.51|155.42|152.62|155.42|152.62|155.31|152.51|0
1651720570000|2022-05-05 03:16:10|155.31|152.51|155.31|152.51|155.31|152.51|155.31|152.51|0
1651720590000|2022-05-05 03:16:30|155.19|152.39|155.31|152.51|155.31|152.51|155.19|152.39|0
1651720600000|2022-05-05 03:16:40|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651720630000|2022-05-05 03:17:10|155.25|152.45|155.19|152.39|155.25|152.45|155.19|152.39|0
1651720700000|2022-05-05 03:18:20|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651720710000|2022-05-05 03:18:30|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651720730000|2022-05-05 03:18:50|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651720740000|2022-05-05 03:19:00|155.25|152.45|155.25|152.45|155.25|152.45|155.25|152.45|0
1651720750000|2022-05-05 03:19:10|155.3|152.5|155.19|152.39|155.3|152.5|155.19|152.39|0
1651720780000|2022-05-05 03:19:40|155.14|152.34|155.08|152.28|155.14|152.34|155.08|152.28|0
1651720790000|2022-05-05 03:19:50|154.97|152.17|154.75|151.95|154.97|152.17|154.75|151.95|0
1651720800000|2022-05-05 03:20:00|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651720810000|2022-05-05 03:20:10|154.75|151.95|154.75|151.95|154.75|151.95|154.75|151.95|0
1651720830000|2022-05-05 03:20:30|154.86|152.06|154.86|152.06|154.86|152.06|154.86|152.06|0
1651720840000|2022-05-05 03:20:40|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651720850000|2022-05-05 03:20:50|155.08|152.28|155.03|152.23|155.08|152.28|154.97|152.17|0
1651720860000|2022-05-05 03:21:00|155.08|152.28|155.14|152.34|155.19|152.39|155.08|152.28|0
1651720870000|2022-05-05 03:21:10|155.19|152.39|155.08|152.28|155.19|152.39|155.08|152.28|0
1651720880000|2022-05-05 03:21:20|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651720910000|2022-05-05 03:21:50|155.25|152.45|155.3|152.5|155.3|152.5|155.25|152.45|0
1651720930000|2022-05-05 03:22:10|155.19|152.39|155.08|152.28|155.19|152.39|155.08|152.28|0
1651720940000|2022-05-05 03:22:20|155.03|152.23|155.19|152.39|155.19|152.39|155.03|152.23|0
1651720950000|2022-05-05 03:22:30|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651720960000|2022-05-05 03:22:40|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651720980000|2022-05-05 03:23:00|155.14|152.34|155.19|152.39|155.19|152.39|155.14|152.34|0
1651720990000|2022-05-05 03:23:10|155.14|152.34|155.19|152.39|155.19|152.39|155.14|152.34|0
1651721000000|2022-05-05 03:23:20|155.14|152.34|155.08|152.28|155.14|152.34|155.08|152.28|0
1651721010000|2022-05-05 03:23:30|155.03|152.23|155.08|152.28|155.08|152.28|155.03|152.23|0
1651721030000|2022-05-05 03:23:50|155.19|152.39|155.19|152.39|155.19|152.39|155.19|152.39|0
1651721070000|2022-05-05 03:24:30|155.14|152.34|155.14|152.34|155.14|152.34|155.14|152.34|0
1651721080000|2022-05-05 03:24:40|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1651721100000|2022-05-05 03:25:00|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651721160000|2022-05-05 03:26:00|154.91|152.11|154.86|152.06|154.91|152.11|154.86|152.06|0
1651721210000|2022-05-05 03:26:50|154.97|152.17|155.02|152.22|155.02|152.22|154.97|152.17|0
1651721220000|2022-05-05 03:27:00|155.08|152.28|155.08|152.28|155.08|152.28|155.08|152.28|0
1651721230000|2022-05-05 03:27:10|154.97|152.17|155.02|152.22|155.02|152.22|154.97|152.17|0
1651721240000|2022-05-05 03:27:20|154.97|152.17|154.97|152.17|154.97|152.17|154.86|152.06|0
1651721250000|2022-05-05 03:27:30|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651721260000|2022-05-05 03:27:40|154.8|152|154.74|151.94|154.8|152|154.74|151.94|0
1651721270000|2022-05-05 03:27:50|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651721290000|2022-05-05 03:28:10|154.41|151.61|154.47|151.67|154.47|151.67|154.41|151.61|0
1651721300000|2022-05-05 03:28:20|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651721310000|2022-05-05 03:28:30|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651721360000|2022-05-05 03:29:20|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651721370000|2022-05-05 03:29:30|154.63|151.83|154.58|151.78|154.63|151.83|154.58|151.78|0
1651721380000|2022-05-05 03:29:40|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651721390000|2022-05-05 03:29:50|154.41|151.61|154.41|151.61|154.41|151.61|154.41|151.61|0
1651721400000|2022-05-05 03:30:00|154.52|151.72|154.52|151.72|154.52|151.72|154.52|151.72|0
1651721440000|2022-05-05 03:30:40|154.63|151.83|154.63|151.83|154.63|151.83|154.63|151.83|0
1651721470000|2022-05-05 03:31:10|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1651721480000|2022-05-05 03:31:20|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651721490000|2022-05-05 03:31:30|154.91|152.11|154.85|152.05|154.91|152.11|154.85|152.05|0
1651721510000|2022-05-05 03:31:50|154.74|151.94|154.74|151.94|154.74|151.94|154.74|151.94|0
1651721520000|2022-05-05 03:32:00|154.85|152.05|154.91|152.11|154.91|152.11|154.85|152.05|0
1651721530000|2022-05-05 03:32:10|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651721540000|2022-05-05 03:32:20|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651721560000|2022-05-05 03:32:40|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651721570000|2022-05-05 03:32:50|155.13|152.33|155.07|152.27|155.13|152.33|155.07|152.27|0
1651721600000|2022-05-05 03:33:20|155.13|152.33|155.07|152.27|155.13|152.33|155.07|152.27|0
1651721610000|2022-05-05 03:33:30|155.13|152.33|155.13|152.33|155.13|152.33|155.07|152.27|0
1651721620000|2022-05-05 03:33:40|155.18|152.38|155.07|152.27|155.18|152.38|155.07|152.27|0
1651721640000|2022-05-05 03:34:00|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651721650000|2022-05-05 03:34:10|155.29|152.49|155.24|152.44|155.29|152.49|155.24|152.44|0
1651721660000|2022-05-05 03:34:20|155.29|152.49|155.24|152.44|155.29|152.49|155.18|152.38|0
1651721670000|2022-05-05 03:34:30|155.18|152.38|155.13|152.33|155.18|152.38|155.13|152.33|0
1651721680000|2022-05-05 03:34:40|155.07|152.27|155.18|152.38|155.18|152.38|155.07|152.27|0
1651721730000|2022-05-05 03:35:30|155.24|152.44|155.18|152.38|155.24|152.44|155.18|152.38|0
1651721740000|2022-05-05 03:35:40|155.24|152.44|155.24|152.44|155.24|152.44|155.24|152.44|0
1651721750000|2022-05-05 03:35:50|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651721780000|2022-05-05 03:36:20|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651721800000|2022-05-05 03:36:40|155.12|152.32|155.07|152.27|155.12|152.32|155.07|152.27|0
1651721810000|2022-05-05 03:36:50|155.12|152.32|155.12|152.32|155.12|152.32|155.12|152.32|0
1651721820000|2022-05-05 03:37:00|155.07|152.27|155.07|152.27|155.07|152.27|155.01|152.21|0
1651721830000|2022-05-05 03:37:10|154.96|152.16|155.07|152.27|155.07|152.27|154.96|152.16|0
1651721840000|2022-05-05 03:37:20|154.96|152.16|154.74|151.94|154.96|152.16|154.74|151.94|0
1651721850000|2022-05-05 03:37:30|154.85|152.05|154.85|152.05|154.85|152.05|154.85|152.05|0
1651721860000|2022-05-05 03:37:40|154.9|152.1|154.9|152.1|154.9|152.1|154.9|152.1|0
1651721870000|2022-05-05 03:37:50|154.96|152.16|154.96|152.16|154.96|152.16|154.96|152.16|0
1651721880000|2022-05-05 03:38:00|155.07|152.27|155.07|152.27|155.07|152.27|155.01|152.21|0
1651721900000|2022-05-05 03:38:20|154.96|152.16|154.96|152.16|155.01|152.21|154.96|152.16|0
1651721920000|2022-05-05 03:38:40|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651721930000|2022-05-05 03:38:50|155.12|152.32|155.07|152.27|155.12|152.32|155.07|152.27|0
1651721970000|2022-05-05 03:39:30|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651721980000|2022-05-05 03:39:40|155.29|152.49|155.29|152.49|155.29|152.49|155.29|152.49|0
1651722010000|2022-05-05 03:40:10|155.34|152.54|155.29|152.49|155.34|152.54|155.29|152.49|0
1651722030000|2022-05-05 03:40:30|155.28|152.48|155.34|152.54|155.34|152.54|155.28|152.48|0
1651722040000|2022-05-05 03:40:40|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651722080000|2022-05-05 03:41:20|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651722110000|2022-05-05 03:41:50|155.17|152.37|155.06|152.26|155.17|152.37|155.06|152.26|0
1651722130000|2022-05-05 03:42:10|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651722140000|2022-05-05 03:42:20|155.06|152.26|154.95|152.15|155.06|152.26|154.95|152.15|0
1651722150000|2022-05-05 03:42:30|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651722160000|2022-05-05 03:42:40|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651722190000|2022-05-05 03:43:10|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651722230000|2022-05-05 03:43:50|154.84|152.04|154.84|152.04|154.9|152.1|154.84|152.04|0
1651722250000|2022-05-05 03:44:10|154.73|151.93|154.79|151.99|154.79|151.99|154.73|151.93|0
1651722260000|2022-05-05 03:44:20|154.84|152.04|154.95|152.15|154.95|152.15|154.84|152.04|0
1651722270000|2022-05-05 03:44:30|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651722280000|2022-05-05 03:44:40|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651722290000|2022-05-05 03:44:50|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651722300000|2022-05-05 03:45:00|155.01|152.21|155.06|152.26|155.06|152.26|155.01|152.21|0
1651722330000|2022-05-05 03:45:30|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651722350000|2022-05-05 03:45:50|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651722370000|2022-05-05 03:46:10|155.17|152.37|155.17|152.37|155.17|152.37|155.17|152.37|0
1651722380000|2022-05-05 03:46:20|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651722430000|2022-05-05 03:47:10|155.17|152.37|155.12|152.32|155.17|152.37|155.12|152.32|0
1651722440000|2022-05-05 03:47:20|155.17|152.37|155.06|152.26|155.17|152.37|155.06|152.26|0
1651722450000|2022-05-05 03:47:30|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651722460000|2022-05-05 03:47:40|155.01|152.21|155.01|152.21|155.01|152.21|155.01|152.21|0
1651722470000|2022-05-05 03:47:50|154.95|152.15|155.01|152.21|155.01|152.21|154.95|152.15|0
1651722480000|2022-05-05 03:48:00|155.06|152.26|155.06|152.26|155.06|152.26|155.06|152.26|0
1651722530000|2022-05-05 03:48:50|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651722540000|2022-05-05 03:49:00|155|152.2|155|152.2|155|152.2|155|152.2|0
1651722550000|2022-05-05 03:49:10|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651722560000|2022-05-05 03:49:20|154.84|152.04|154.89|152.09|154.89|152.09|154.84|152.04|0
1651722570000|2022-05-05 03:49:30|154.84|152.04|154.89|152.09|154.89|152.09|154.84|152.04|0
1651722600000|2022-05-05 03:50:00|154.95|152.15|154.95|152.15|154.95|152.15|154.95|152.15|0
1651722630000|2022-05-05 03:50:30|155|152.2|154.95|152.15|155|152.2|154.95|152.15|0
1651722660000|2022-05-05 03:51:00|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651722670000|2022-05-05 03:51:10|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651722680000|2022-05-05 03:51:20|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651722750000|2022-05-05 03:52:30|154.72|151.92|154.78|151.98|154.78|151.98|154.72|151.92|0
1651722760000|2022-05-05 03:52:40|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651722790000|2022-05-05 03:53:10|154.94|152.14|155.05|152.25|155.05|152.25|154.94|152.14|0
1651722810000|2022-05-05 03:53:30|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651722820000|2022-05-05 03:53:40|155.27|152.47|155.11|152.31|155.27|152.47|155.05|152.25|0
1651722830000|2022-05-05 03:53:50|155.05|152.25|155.05|152.25|155.11|152.31|155.05|152.25|0
1651722840000|2022-05-05 03:54:00|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651722850000|2022-05-05 03:54:10|155.16|152.36|155.16|152.36|155.27|152.47|155.16|152.36|0
1651722870000|2022-05-05 03:54:30|155.11|152.31|155.16|152.36|155.16|152.36|155.11|152.31|0
1651722900000|2022-05-05 03:55:00|155.11|152.31|155.05|152.25|155.11|152.31|155.05|152.25|0
1651722910000|2022-05-05 03:55:10|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651722920000|2022-05-05 03:55:20|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651722930000|2022-05-05 03:55:30|155.11|152.31|155.11|152.31|155.11|152.31|155.11|152.31|0
1651722940000|2022-05-05 03:55:40|155.16|152.36|155.16|152.36|155.16|152.36|155.16|152.36|0
1651722960000|2022-05-05 03:56:00|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651722970000|2022-05-05 03:56:10|155.16|152.36|155.05|152.25|155.16|152.36|155.05|152.25|0
1651722990000|2022-05-05 03:56:30|155.16|152.36|155.16|152.36|155.16|152.36|155.16|152.36|0
1651723000000|2022-05-05 03:56:40|155.22|152.42|155.22|152.42|155.22|152.42|155.22|152.42|0
1651723010000|2022-05-05 03:56:50|155.16|152.36|155.16|152.36|155.16|152.36|155.16|152.36|0
1651723020000|2022-05-05 03:57:00|155.22|152.42|155.22|152.42|155.22|152.42|155.16|152.36|0
1651723030000|2022-05-05 03:57:10|155.16|152.36|155.16|152.36|155.22|152.42|155.16|152.36|0
1651723040000|2022-05-05 03:57:20|155.27|152.47|155.16|152.36|155.27|152.47|155.16|152.36|0
1651723050000|2022-05-05 03:57:30|155.22|152.42|155.05|152.25|155.22|152.42|155.05|152.25|0
1651723060000|2022-05-05 03:57:40|155|152.2|154.89|152.09|155|152.2|154.89|152.09|0
1651723070000|2022-05-05 03:57:50|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651723080000|2022-05-05 03:58:00|155|152.2|155|152.2|155|152.2|155|152.2|0
1651723090000|2022-05-05 03:58:10|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651723100000|2022-05-05 03:58:20|155|152.2|155|152.2|155|152.2|155|152.2|0
1651723110000|2022-05-05 03:58:30|154.94|152.14|155.05|152.25|155.05|152.25|154.94|152.14|0
1651723130000|2022-05-05 03:58:50|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651723220000|2022-05-05 04:00:20|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651723240000|2022-05-05 04:00:40|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651723260000|2022-05-05 04:01:00|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651723270000|2022-05-05 04:01:10|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651723290000|2022-05-05 04:01:30|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651723300000|2022-05-05 04:01:40|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651723310000|2022-05-05 04:01:50|154.94|152.14|154.94|152.14|154.94|152.14|154.94|152.14|0
1651723350000|2022-05-05 04:02:30|155.05|152.25|155.05|152.25|155.05|152.25|155.05|152.25|0
1651723360000|2022-05-05 04:02:40|154.94|152.14|154.83|152.03|154.94|152.14|154.83|152.03|0
1651723370000|2022-05-05 04:02:50|154.72|151.92|154.72|151.92|154.72|151.92|154.72|151.92|0
1651723380000|2022-05-05 04:03:00|154.83|152.03|154.83|152.03|154.83|152.03|154.83|152.03|0
1651723390000|2022-05-05 04:03:10|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651723440000|2022-05-05 04:04:00|154.88|152.08|154.93|152.13|154.93|152.13|154.88|152.08|0
1651723450000|2022-05-05 04:04:10|154.88|152.08|154.82|152.02|154.88|152.08|154.82|152.02|0
1651723460000|2022-05-05 04:04:20|154.93|152.13|154.82|152.02|154.93|152.13|154.82|152.02|0
1651723480000|2022-05-05 04:04:40|154.77|151.97|154.71|151.91|154.77|151.97|154.71|151.91|0
1651723520000|2022-05-05 04:05:20|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651723540000|2022-05-05 04:05:40|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651723560000|2022-05-05 04:06:00|154.88|152.08|154.88|152.08|154.88|152.08|154.88|152.08|0
1651723580000|2022-05-05 04:06:20|154.82|152.02|154.99|152.19|154.99|152.19|154.82|152.02|0
1651723590000|2022-05-05 04:06:30|154.93|152.13|154.99|152.19|154.99|152.19|154.93|152.13|0
1651723610000|2022-05-05 04:06:50|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651723620000|2022-05-05 04:07:00|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651723630000|2022-05-05 04:07:10|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651723640000|2022-05-05 04:07:20|154.99|152.19|154.93|152.13|154.99|152.19|154.93|152.13|0
1651723650000|2022-05-05 04:07:30|154.99|152.19|155.04|152.24|155.04|152.24|154.99|152.19|0
1651723700000|2022-05-05 04:08:20|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651723710000|2022-05-05 04:08:30|154.93|152.13|155.04|152.24|155.04|152.24|154.93|152.13|0
1651723740000|2022-05-05 04:09:00|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651723760000|2022-05-05 04:09:20|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651723770000|2022-05-05 04:09:30|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651723810000|2022-05-05 04:10:10|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651723840000|2022-05-05 04:10:40|154.99|152.19|154.99|152.19|154.99|152.19|154.99|152.19|0
1651723860000|2022-05-05 04:11:00|154.93|152.13|154.93|152.13|154.93|152.13|154.93|152.13|0
1651723880000|2022-05-05 04:11:20|154.88|152.08|154.82|152.02|154.88|152.08|154.82|152.02|0
1651723890000|2022-05-05 04:11:30|154.93|152.13|154.99|152.19|154.99|152.19|154.93|152.13|0
1651723910000|2022-05-05 04:11:50|154.93|152.13|154.99|152.19|154.99|152.19|154.93|152.13|0
1651723920000|2022-05-05 04:12:00|154.93|152.13|154.87|152.07|154.93|152.13|154.87|152.07|0
1651723930000|2022-05-05 04:12:10|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651723940000|2022-05-05 04:12:20|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651723950000|2022-05-05 04:12:30|154.82|152.02|154.82|152.02|154.82|152.02|154.82|152.02|0
1651723960000|2022-05-05 04:12:40|154.87|152.07|154.82|152.02|154.87|152.07|154.82|152.02|0
1651723970000|2022-05-05 04:12:50|154.87|152.07|154.87|152.07|154.87|152.07|154.87|152.07|0
1651723980000|2022-05-05 04:13:00|154.82|152.02|154.87|152.07|154.93|152.13|154.82|152.02|0
1651724000000|2022-05-05 04:13:20|154.82|152.02|154.93|152.13|154.93|152.13|154.82|152.02|0
1651724030000|2022-05-05 04:13:50|154.98|152.18|155.04|152.24|155.04|152.24|154.98|152.18|0
1651724040000|2022-05-05 04:14:00|155.09|152.29|155.09|152.29|155.09|152.29|155.09|152.29|0
1651724060000|2022-05-05 04:14:20|155.04|152.24|155.04|152.24|155.04|152.24|155.04|152.24|0
1651724070000|2022-05-05 04:14:30|154.98|152.18|154.93|152.13|154.98|152.18|154.93|152.13|0
1651724090000|2022-05-05 04:14:50|154.87|152.07|154.87|152.07|154.87|152.07|154.82|152.02|0
1651724100000|2022-05-05 04:15:00|154.81|152.01|154.81|152.01|154.81|152.01|154.81|152.01|0
1651724110000|2022-05-05 04:15:10|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651724130000|2022-05-05 04:15:30|154.98|152.18|154.92|152.12|154.98|152.18|154.92|152.12|0
1651724140000|2022-05-05 04:15:40|154.98|152.18|154.92|152.12|154.98|152.18|154.92|152.12|0
1651724150000|2022-05-05 04:15:50|154.98|152.18|154.98|152.18|154.98|152.18|154.92|152.12|0
1651724160000|2022-05-05 04:16:00|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651724170000|2022-05-05 04:16:10|154.98|152.18|155.09|152.29|155.09|152.29|154.98|152.18|0
1651724180000|2022-05-05 04:16:20|155.14|152.34|155.03|152.23|155.14|152.34|155.03|152.23|0
1651724220000|2022-05-05 04:17:00|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651724250000|2022-05-05 04:17:30|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651724260000|2022-05-05 04:17:40|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651724340000|2022-05-05 04:19:00|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651724350000|2022-05-05 04:19:10|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651724370000|2022-05-05 04:19:30|154.92|152.12|154.98|152.18|154.98|152.18|154.92|152.12|0
1651724400000|2022-05-05 04:20:00|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651724430000|2022-05-05 04:20:30|154.98|152.18|154.98|152.18|154.98|152.18|154.98|152.18|0
1651724440000|2022-05-05 04:20:40|155.03|152.23|155.03|152.23|155.03|152.23|155.03|152.23|0
1651724520000|2022-05-05 04:22:00|154.92|152.12|154.92|152.12|154.92|152.12|154.92|152.12|0
1651724750000|2022-05-05 04:25:50|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651724760000|2022-05-05 04:26:00|154.59|151.79|154.59|151.79|154.59|151.79|154.59|151.79|0
1651724770000|2022-05-05 04:26:10|154.7|151.9|154.7|151.9|154.7|151.9|154.7|151.9|0
1651724800000|2022-05-05 04:26:40|154.64|151.84|154.59|151.79|154.64|151.84|154.59|151.79|0
1651724810000|2022-05-05 04:26:50|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651724820000|2022-05-05 04:27:00|154.64|151.84|154.64|151.84|154.64|151.84|154.58|151.78|0
1651724840000|2022-05-05 04:27:20|154.58|151.78|154.58|151.78|154.58|151.78|154.58|151.78|0
1651724850000|2022-05-05 04:27:30|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651724860000|2022-05-05 04:27:40|154.58|151.78|154.69|151.89|154.69|151.89|154.58|151.78|0
1651724910000|2022-05-05 04:28:30|154.8|152|154.8|152|154.8|152|154.8|152|0
1651724920000|2022-05-05 04:28:40|154.75|151.95|154.69|151.89|154.75|151.95|154.69|151.89|0
1651724930000|2022-05-05 04:28:50|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651724970000|2022-05-05 04:29:30|154.97|152.17|154.97|152.17|154.97|152.17|154.97|152.17|0
1651724980000|2022-05-05 04:29:40|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651725000000|2022-05-05 04:30:00|154.8|152|154.58|151.78|154.8|152|154.58|151.78|0
1651725030000|2022-05-05 04:30:30|154.64|151.84|154.64|151.84|154.64|151.84|154.64|151.84|0
1651725040000|2022-05-05 04:30:40|154.58|151.78|154.64|151.84|154.64|151.84|154.58|151.78|0
1651725050000|2022-05-05 04:30:50|154.58|151.78|154.64|151.84|154.64|151.84|154.58|151.78|0
1651725060000|2022-05-05 04:31:00|154.69|151.89|154.69|151.89|154.69|151.89|154.69|151.89|0
1651725100000|2022-05-05 04:31:40|154.8|152|154.86|152.06|154.86|152.06|154.8|152|0
1651725120000|2022-05-05 04:32:00|154.8|152|154.8|152|154.8|152|154.8|152|0
1651725130000|2022-05-05 04:32:10|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651725200000|2022-05-05 04:33:20|154.86|152.06|155.02|152.22|155.02|152.22|154.86|152.06|0
1651725210000|2022-05-05 04:33:30|154.91|152.11|154.8|152|154.91|152.11|154.8|152|0
1651725230000|2022-05-05 04:33:50|154.91|152.11|154.91|152.11|154.91|152.11|154.91|152.11|0
1651725240000|2022-05-05 04:34:00|154.8|152|154.8|152|154.8|152|154.8|152|0
1651725280000|2022-05-05 04:34:40|154.69|151.89|154.69|151.89|154.69|151.89|154.69|151.89|0
1651725320000|2022-05-05 04:35:20|154.75|151.95|154.69|151.89|154.75|151.95|154.69|151.89|0
1651725360000|2022-05-05 04:36:00|154.63|151.83|154.03|151.23|154.63|151.83|154.03|151.23|0
1651725370000|2022-05-05 04:36:10|154.25|151.45|154.25|151.45|154.25|151.45|154.14|151.34|0
1651725380000|2022-05-05 04:36:20|154.3|151.5|154.14|151.34|154.3|151.5|154.14|151.34|0
1651725420000|2022-05-05 04:37:00|153.97|151.17|153.92|151.12|153.97|151.17|153.92|151.12|0
1651725430000|2022-05-05 04:37:10|153.86|151.06|153.81|151.01|153.86|151.06|153.81|151.01|0
1651725440000|2022-05-05 04:37:20|153.92|151.12|153.92|151.12|153.92|151.12|153.92|151.12|0
1651725520000|2022-05-05 04:38:40|153.81|151.01|153.92|151.12|153.92|151.12|153.81|151.01|0
1651725600000|2022-05-05 04:40:00|153.91|151.11|153.91|151.11|153.91|151.11|153.91|151.11|0
1651725610000|2022-05-05 04:40:10|154.02|151.22|154.02|151.22|154.02|151.22|154.02|151.22|0
1651725650000|2022-05-05 04:40:50|153.97|151.17|153.97|151.17|153.97|151.17|153.97|151.17|0
1651725660000|2022-05-05 04:41:00|153.91|151.11|153.91|151.11|153.91|151.11|153.91|151.11|0
1651725730000|2022-05-05 04:42:10|154.13|151.33|154.13|151.33|154.13|151.33|154.13|151.33|0
1651725750000|2022-05-05 04:42:30|154.08|151.28|154.13|151.33|154.13|151.33|154.08|151.28|0
1651725780000|2022-05-05 04:43:00|154.02|151.22|154.02|151.22|154.02|151.22|154.02|151.22|0
1651725790000|2022-05-05 04:43:10|153.91|151.11|153.91|151.11|153.91|151.11|153.91|151.11|0
1651725830000|2022-05-05 04:43:50|153.8|151|153.8|151|153.8|151|153.8|151|0
1651725840000|2022-05-05 04:44:00|153.75|150.95|153.69|150.89|153.75|150.95|153.69|150.89|0
1651725850000|2022-05-05 04:44:10|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651725870000|2022-05-05 04:44:30|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651725880000|2022-05-05 04:44:40|153.2|150.4|153.25|150.45|153.25|150.45|153.2|150.4|0
1651725890000|2022-05-05 04:44:50|153.31|150.51|153.31|150.51|153.31|150.51|153.31|150.51|0
1651725900000|2022-05-05 04:45:00|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651725910000|2022-05-05 04:45:10|153.31|150.51|153.31|150.51|153.31|150.51|153.31|150.51|0
1651725920000|2022-05-05 04:45:20|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651725930000|2022-05-05 04:45:30|153.42|150.62|153.36|150.56|153.42|150.62|153.36|150.56|0
1651725960000|2022-05-05 04:46:00|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651725970000|2022-05-05 04:46:10|153.14|150.34|153.25|150.45|153.25|150.45|153.14|150.34|0
1651725980000|2022-05-05 04:46:20|152.5|149.7|152.5|149.7|152.5|149.7|152.5|149.7|0
1651725990000|2022-05-05 04:46:30|152.56|149.76|153.25|150.45|153.25|150.45|152.5|149.7|0
1651726000000|2022-05-05 04:46:40|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651726010000|2022-05-05 04:46:50|153.14|150.34|153.14|150.34|153.14|150.34|153.14|150.34|0
1651726020000|2022-05-05 04:47:00|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651726030000|2022-05-05 04:47:10|153.31|150.51|153.25|150.45|153.31|150.51|153.25|150.45|0
1651726040000|2022-05-05 04:47:20|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651726130000|2022-05-05 04:48:50|153.42|150.62|153.36|150.56|153.42|150.62|153.36|150.56|0
1651726170000|2022-05-05 04:49:30|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651726180000|2022-05-05 04:49:40|153.14|150.34|153.14|150.34|153.14|150.34|153.14|150.34|0
1651726200000|2022-05-05 04:50:00|153.25|150.45|153.2|150.4|153.25|150.45|153.2|150.4|0
1651726210000|2022-05-05 04:50:10|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651726230000|2022-05-05 04:50:30|153.36|150.56|153.36|150.56|153.36|150.56|153.36|150.56|0
1651726240000|2022-05-05 04:50:40|153.31|150.51|153.25|150.45|153.31|150.51|153.25|150.45|0
1651726300000|2022-05-05 04:51:40|153.2|150.4|153.14|150.34|153.2|150.4|153.14|150.34|0
1651726330000|2022-05-05 04:52:10|153.25|150.45|153.25|150.45|153.25|150.45|153.25|150.45|0
1651726340000|2022-05-05 04:52:20|153.2|150.4|153.14|150.34|153.25|150.45|153.14|150.34|0
1651726430000|2022-05-05 04:53:50|153.03|150.23|153.03|150.23|153.03|150.23|153.03|150.23|0
1651726460000|2022-05-05 04:54:20|152.92|150.12|152.92|150.12|152.92|150.12|152.92|150.12|0
1651726470000|2022-05-05 04:54:30|152.87|150.07|152.87|150.07|152.87|150.07|152.87|150.07|0
1651726480000|2022-05-05 04:54:40|152.92|150.12|152.92|150.12|152.92|150.12|152.92|150.12|0
1651726490000|2022-05-05 04:54:50|153.03|150.23|153.03|150.23|153.03|150.23|153.03|150.23|0
1651726510000|2022-05-05 04:55:10|153.14|150.34|153.03|150.23|153.14|150.34|153.03|150.23|0
1651726530000|2022-05-05 04:55:30|152.92|150.12|152.92|150.12|152.92|150.12|152.92|150.12|0
1651726560000|2022-05-05 04:56:00|152.97|150.17|152.97|150.17|152.97|150.17|152.97|150.17|0
1651726570000|2022-05-05 04:56:10|152.92|150.12|152.92|150.12|152.92|150.12|152.92|150.12|0
1651726580000|2022-05-05 04:56:20|152.81|150.01|152.76|149.96|152.81|150.01|152.76|149.96|0
1651726590000|2022-05-05 04:56:30|152.81|150.01|152.7|149.9|152.81|150.01|152.7|149.9|0
1651726610000|2022-05-05 04:56:50|152.81|150.01|152.81|150.01|152.81|150.01|152.81|150.01|0
1651726640000|2022-05-05 04:57:20|152.7|149.9|152.7|149.9|152.7|149.9|152.7|149.9|0
1651726660000|2022-05-05 04:57:40|152.75|149.95|152.81|150.01|152.81|150.01|152.75|149.95|0
1651726740000|2022-05-05 04:59:00|152.75|149.95|152.7|149.9|152.75|149.95|152.7|149.9|0
1651726780000|2022-05-05 04:59:40|152.59|149.79|152.59|149.79|152.59|149.79|152.59|149.79|0
1651726800000|2022-05-05 05:00:00|152.53|149.73|152.48|149.68|152.53|149.73|152.48|149.68|0
1651726810000|2022-05-05 05:00:10|152.37|149.57|152.37|149.57|152.37|149.57|152.37|149.57|0
1651726820000|2022-05-05 05:00:20|152.26|149.46|152.26|149.46|152.26|149.46|152.26|149.46|0
1651726830000|2022-05-05 05:00:30|152.15|149.35|152.15|149.35|152.15|149.35|152.15|149.35|0
1651726840000|2022-05-05 05:00:40|152.26|149.46|152.26|149.46|152.26|149.46|152.26|149.46|0
1651726860000|2022-05-05 05:01:00|152.37|149.57|152.37|149.57|152.37|149.57|152.37|149.57|0
1651726870000|2022-05-05 05:01:10|152.69|149.89|152.69|149.89|152.8|150|152.69|149.89|0
1651726880000|2022-05-05 05:01:20|152.59|149.79|152.69|149.89|152.69|149.89|152.59|149.79|0
1651726910000|2022-05-05 05:01:50|152.58|149.78|152.69|149.89|152.69|149.89|152.58|149.78|0
1651726920000|2022-05-05 05:02:00|152.58|149.78|152.69|149.89|152.69|149.89|152.58|149.78|0
1651726930000|2022-05-05 05:02:10|152.75|149.95|152.8|150|152.8|150|152.75|149.95|0
1651726980000|2022-05-05 05:03:00|152.58|149.78|152.58|149.78|152.58|149.78|152.58|149.78|0
1651726990000|2022-05-05 05:03:10|152.69|149.89|152.75|149.95|152.75|149.95|152.69|149.89|0
1651727000000|2022-05-05 05:03:20|152.8|150|152.75|149.95|152.8|150|152.69|149.89|0
1651727010000|2022-05-05 05:03:30|152.69|149.89|152.8|150|152.8|150|152.69|149.89|0
1651727030000|2022-05-05 05:03:50|152.69|149.89|152.69|149.89|152.69|149.89|152.69|149.89|0
1651727040000|2022-05-05 05:04:00|152.75|149.95|152.8|150|152.8|150|152.69|149.89|0
1651727100000|2022-05-05 05:05:00|153.02|150.22|153.02|150.22|153.08|150.28|153.02|150.22|0
1651727140000|2022-05-05 05:05:40|153.13|150.33|153.24|150.44|153.24|150.44|153.13|150.33|0
1651727160000|2022-05-05 05:06:00|153.35|150.55|153.02|150.22|153.35|150.55|153.02|150.22|0
1651727170000|2022-05-05 05:06:10|152.91|150.11|152.91|150.11|152.91|150.11|152.91|150.11|0
1651727190000|2022-05-05 05:06:30|153.02|150.22|153.13|150.33|153.13|150.33|152.91|150.11|0
1651727200000|2022-05-05 05:06:40|153.07|150.27|153.02|150.22|153.13|150.33|153.02|150.22|0
1651727210000|2022-05-05 05:06:50|153.13|150.33|153.13|150.33|153.13|150.33|153.13|150.33|0
1651727220000|2022-05-05 05:07:00|153.02|150.22|153.02|150.22|153.02|150.22|153.02|150.22|0
1651727230000|2022-05-05 05:07:10|153.13|150.33|153.13|150.33|153.13|150.33|153.07|150.27|0
1651727240000|2022-05-05 05:07:20|153.02|150.22|153.13|150.33|153.13|150.33|153.02|150.22|0
1651727250000|2022-05-05 05:07:30|153.23|150.43|153.56|150.76|153.56|150.76|153.23|150.43|0
1651727270000|2022-05-05 05:07:50|153.45|150.65|153.56|150.76|153.56|150.76|153.45|150.65|0
1651727280000|2022-05-05 05:08:00|153.67|150.87|153.45|150.65|153.67|150.87|153.45|150.65|0
1651727300000|2022-05-05 05:08:20|153.56|150.76|153.56|150.76|153.56|150.76|153.56|150.76|0
1651727310000|2022-05-05 05:08:30|153.67|150.87|153.67|150.87|153.67|150.87|153.67|150.87|0
1651727330000|2022-05-05 05:08:50|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1651727350000|2022-05-05 05:09:10|153.89|151.09|153.89|151.09|153.89|151.09|153.89|151.09|0
1651727370000|2022-05-05 05:09:30|153.78|150.98|153.78|150.98|153.78|150.98|153.78|150.98|0
1651727380000|2022-05-05 05:09:40|153.67|150.87|153.67|150.87|153.67|150.87|153.67|150.87|0
1651727390000|2022-05-05 05:09:50|153.78|150.98|153.67|150.87|153.78|150.98|153.67|150.87|0
1651727400000|2022-05-05 05:10:00|153.78|150.98|153.67|150.87|153.78|150.98|153.67|150.87|0
1651727420000|2022-05-05 05:10:20|153.56|150.76|153.56|150.76|153.56|150.76|153.56|150.76|0
1651727430000|2022-05-05 05:10:30|153.45|150.65|153.34|150.54|153.45|150.65|153.34|150.54|0
1651727450000|2022-05-05 05:10:50|153.29|150.49|153.23|150.43|153.29|150.49|153.23|150.43|0
1651727460000|2022-05-05 05:11:00|153.29|150.49|153.23|150.43|153.29|150.49|153.23|150.43|0
1651727470000|2022-05-05 05:11:10|153.34|150.54|153.34|150.54|153.34|150.54|153.34|150.54|0
1651727480000|2022-05-05 05:11:20|153.23|150.43|153.23|150.43|153.23|150.43|153.23|150.43|0
1651727510000|2022-05-05 05:11:50|153.12|150.32|153.12|150.32|153.12|150.32|153.12|150.32|0
1651727520000|2022-05-05 05:12:00|153.07|150.27|153.07|150.27|153.07|150.27|153.07|150.27|0
1651727530000|2022-05-05 05:12:10|153.01|150.21|152.96|150.16|153.07|150.27|152.96|150.16|0
1651727540000|2022-05-05 05:12:20|152.9|150.1|153.01|150.21|153.01|150.21|152.9|150.1|0
1651727550000|2022-05-05 05:12:30|152.96|150.16|152.96|150.16|152.96|150.16|152.96|150.16|0
1651727560000|2022-05-05 05:12:40|152.9|150.1|152.96|150.16|153.01|150.21|152.9|150.1|0
1651727570000|2022-05-05 05:12:50|153.01|150.21|153.01|150.21|153.01|150.21|153.01|150.21|0
1651727640000|2022-05-05 05:14:00|152.9|150.1|152.9|150.1|152.9|150.1|152.9|150.1|0
1651727660000|2022-05-05 05:14:20|152.85|150.05|152.79|149.99|152.9|150.1|152.79|149.99|0
1651727680000|2022-05-05 05:14:40|152.68|149.88|152.68|149.88|152.68|149.88|152.68|149.88|0
1651727690000|2022-05-05 05:14:50|152.57|149.77|152.57|149.77|152.57|149.77|152.57|149.77|0
1651727700000|2022-05-05 05:15:00|152.46|149.66|152.52|149.72|152.52|149.72|152.46|149.66|0
1651727710000|2022-05-05 05:15:10|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1651727720000|2022-05-05 05:15:20|152.41|149.61|152.41|149.61|152.41|149.61|152.41|149.61|0
1651727730000|2022-05-05 05:15:30|152.36|149.56|152.36|149.56|152.36|149.56|152.36|149.56|0
1651727740000|2022-05-05 05:15:40|152.41|149.61|152.25|149.45|152.41|149.61|152.25|149.45|0
1651727750000|2022-05-05 05:15:50|152.36|149.56|152.36|149.56|152.36|149.56|152.36|149.56|0
1651727760000|2022-05-05 05:16:00|152.35|149.55|152.35|149.55|152.46|149.66|152.35|149.55|0
1651727770000|2022-05-05 05:16:10|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1651727790000|2022-05-05 05:16:30|152.41|149.61|152.41|149.61|152.41|149.61|152.41|149.61|0
1651727800000|2022-05-05 05:16:40|152.46|149.66|152.41|149.61|152.46|149.66|152.41|149.61|0
1651727810000|2022-05-05 05:16:50|152.35|149.55|152.25|149.45|152.35|149.55|152.25|149.45|0
1651727830000|2022-05-05 05:17:10|152.35|149.55|152.3|149.5|152.35|149.55|152.3|149.5|0
1651727840000|2022-05-05 05:17:20|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1651727850000|2022-05-05 05:17:30|152.41|149.61|152.46|149.66|152.46|149.66|152.41|149.61|0
1651727860000|2022-05-05 05:17:40|152.52|149.72|152.35|149.55|152.52|149.72|152.35|149.55|0
1651727880000|2022-05-05 05:18:00|152.41|149.61|152.46|149.66|152.46|149.66|152.41|149.61|0
1651727890000|2022-05-05 05:18:10|152.35|149.55|152.41|149.61|152.41|149.61|152.35|149.55|0
1651727900000|2022-05-05 05:18:20|152.46|149.66|152.35|149.55|152.46|149.66|152.35|149.55|0
1651727920000|2022-05-05 05:18:40|152.46|149.66|152.57|149.77|152.57|149.77|152.46|149.66|0
1651727930000|2022-05-05 05:18:50|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1651727940000|2022-05-05 05:19:00|152.57|149.77|152.52|149.72|152.57|149.77|152.46|149.66|0
1651727950000|2022-05-05 05:19:10|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1651727960000|2022-05-05 05:19:20|152.35|149.55|152.24|149.44|152.35|149.55|152.24|149.44|0
1651727990000|2022-05-05 05:19:50|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1651728000000|2022-05-05 05:20:00|152.46|149.66|152.35|149.55|152.46|149.66|152.35|149.55|0
1651728010000|2022-05-05 05:20:10|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1651728020000|2022-05-05 05:20:20|152.35|149.55|152.46|149.66|152.46|149.66|152.35|149.55|0
1651728030000|2022-05-05 05:20:30|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1651728060000|2022-05-05 05:21:00|152.46|149.66|152.46|149.66|152.46|149.66|152.46|149.66|0
1651728080000|2022-05-05 05:21:20|152.52|149.72|152.46|149.66|152.57|149.77|152.46|149.66|0
1651728090000|2022-05-05 05:21:30|152.35|149.55|152.35|149.55|152.46|149.66|152.35|149.55|0
1651728110000|2022-05-05 05:21:50|152.3|149.5|152.24|149.44|152.3|149.5|152.24|149.44|0
1651728140000|2022-05-05 05:22:20|152.13|149.33|152.13|149.33|152.13|149.33|152.13|149.33|0
1651728150000|2022-05-05 05:22:30|151.7|148.9|151.59|148.79|151.7|148.9|151.59|148.79|0
1651728160000|2022-05-05 05:22:40|151.7|148.9|151.7|148.9|151.7|148.9|151.7|148.9|0
1651728180000|2022-05-05 05:23:00|151.59|148.79|151.59|148.79|151.59|148.79|151.59|148.79|0
1651728190000|2022-05-05 05:23:10|151.48|148.68|151.15|148.35|151.48|148.68|151.15|148.35|0
1651728200000|2022-05-05 05:23:20|151.37|148.57|151.37|148.57|151.37|148.57|151.37|148.57|0
1651728210000|2022-05-05 05:23:30|151.43|148.63|151.37|148.57|151.43|148.63|151.37|148.57|0
1651728220000|2022-05-05 05:23:40|151.48|148.68|151.48|148.68|151.48|148.68|151.48|148.68|0
1651728230000|2022-05-05 05:23:50|151.59|148.79|151.7|148.9|151.7|148.9|151.59|148.79|0
1651728240000|2022-05-05 05:24:00|151.8|149|152.02|149.22|152.02|149.22|151.8|149|0
1651728250000|2022-05-05 05:24:10|152.13|149.33|152.24|149.44|152.24|149.44|152.13|149.33|0
1651728260000|2022-05-05 05:24:20|152.35|149.55|152.35|149.55|152.4|149.6|152.35|149.55|0
1651728270000|2022-05-05 05:24:30|152.3|149.5|152.35|149.55|152.35|149.55|152.3|149.5|0
1651728280000|2022-05-05 05:24:40|152.24|149.44|152.24|149.44|152.24|149.44|152.24|149.44|0
1651728290000|2022-05-05 05:24:50|152.35|149.55|152.35|149.55|152.35|149.55|152.35|149.55|0
1651728300000|2022-05-05 05:25:00|152.3|149.5|152.3|149.5|152.35|149.55|152.3|149.5|0
1651728310000|2022-05-05 05:25:10|152.35|149.55|152.35|149.55|152.35|149.55|152.24|149.44|0
1651728330000|2022-05-05 05:25:30|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1651728360000|2022-05-05 05:26:00|152.46|149.66|152.56|149.76|152.56|149.76|152.46|149.66|0
1651728370000|2022-05-05 05:26:10|152.78|149.98|152.78|149.98|152.78|149.98|152.78|149.98|0
1651728380000|2022-05-05 05:26:20|152.89|150.09|152.78|149.98|152.89|150.09|152.78|149.98|0
1651728410000|2022-05-05 05:26:50|152.73|149.93|152.67|149.87|152.73|149.93|152.67|149.87|0
1651728420000|2022-05-05 05:27:00|152.73|149.93|152.67|149.87|152.73|149.93|152.67|149.87|0
1651728430000|2022-05-05 05:27:10|152.56|149.76|152.62|149.82|152.62|149.82|152.56|149.76|0
1651728440000|2022-05-05 05:27:20|152.56|149.76|152.78|149.98|152.78|149.98|152.56|149.76|0
1651728460000|2022-05-05 05:27:40|152.89|150.09|152.89|150.09|152.89|150.09|152.89|150.09|0
1651728470000|2022-05-05 05:27:50|153|150.2|153|150.2|153|150.2|152.95|150.15|0
1651728480000|2022-05-05 05:28:00|152.89|150.09|152.84|150.04|152.89|150.09|152.84|150.04|0
1651728490000|2022-05-05 05:28:10|152.78|149.98|152.89|150.09|152.89|150.09|152.78|149.98|0
1651728500000|2022-05-05 05:28:20|152.84|150.04|152.84|150.04|152.84|150.04|152.84|150.04|0
1651728510000|2022-05-05 05:28:30|152.78|149.98|152.67|149.87|152.78|149.98|152.67|149.87|0
1651728520000|2022-05-05 05:28:40|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1651728530000|2022-05-05 05:28:50|152.51|149.71|152.45|149.65|152.51|149.71|152.45|149.65|0
1651728540000|2022-05-05 05:29:00|152.34|149.54|152.34|149.54|152.34|149.54|152.34|149.54|0
1651728550000|2022-05-05 05:29:10|152.24|149.44|152.45|149.65|152.45|149.65|152.24|149.44|0
1651728560000|2022-05-05 05:29:20|152.56|149.76|152.67|149.87|152.67|149.87|152.56|149.76|0
1651728570000|2022-05-05 05:29:30|152.62|149.82|152.78|149.98|152.78|149.98|152.62|149.82|0
1651728580000|2022-05-05 05:29:40|152.84|150.04|152.89|150.09|152.89|150.09|152.84|150.04|0
1651728590000|2022-05-05 05:29:50|152.84|150.04|152.78|149.98|152.84|150.04|152.78|149.98|0
1651728600000|2022-05-05 05:30:00|152.73|149.93|152.78|149.98|152.78|149.98|152.73|149.93|0
1651728610000|2022-05-05 05:30:10|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1651728620000|2022-05-05 05:30:20|152.78|149.98|152.73|149.93|152.78|149.98|152.73|149.93|0
1651728630000|2022-05-05 05:30:30|152.67|149.87|152.73|149.93|152.78|149.98|152.67|149.87|0
1651728640000|2022-05-05 05:30:40|152.67|149.87|152.56|149.76|152.67|149.87|152.56|149.76|0
1651728650000|2022-05-05 05:30:50|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1651728660000|2022-05-05 05:31:00|152.56|149.76|152.56|149.76|152.56|149.76|152.56|149.76|0
1651728670000|2022-05-05 05:31:10|152.67|149.87|152.67|149.87|152.67|149.87|152.67|149.87|0
1651728680000|2022-05-05 05:31:20|152.73|149.93|152.73|149.93|152.73|149.93|152.73|149.93|0
1651728690000|2022-05-05 05:31:30|152.67|149.87|152.78|149.98|152.78|149.98|152.67|149.87|0
1651728700000|2022-05-05 05:31:40|152.73|149.93|152.67|149.87|152.73|149.93|152.67|149.87|0
1651728710000|2022-05-05 05:31:50|152.78|149.98|152.78|149.98|152.78|149.98|152.78|149.98|0
1651728720000|2022-05-05 05:32:00|152.67|149.87|152.56|149.76|152.67|149.87|152.56|149.76|0
1651728730000|2022-05-05 05:32:10|152.45|149.65|152.45|149.65|152.45|149.65|152.45|149.65|0
1651728740000|2022-05-05 05:32:20|152.34|149.54|152.45|149.65|152.45|149.65|152.34|149.54|0
1651728750000|2022-05-05 05:32:30|152.34|149.54|152.23|149.43|152.34|149.54|152.23|149.43|0
1651728770000|2022-05-05 05:32:50|152.34|149.54|152.34|149.54|152.45|149.65|152.34|149.54|0
1651728780000|2022-05-05 05:33:00|152.29|149.49|152.34|149.54|152.45|149.65|152.29|149.49|0
1651728790000|2022-05-05 05:33:10|152.45|149.65|152.23|149.43|152.45|149.65|152.12|149.32|0
1651728800000|2022-05-05 05:33:20|152.18|149.38|152.18|149.38|152.18|149.38|152.18|149.38|0
1651728810000|2022-05-05 05:33:30|152.12|149.32|152.01|149.21|152.12|149.32|152.01|149.21|0
1651728830000|2022-05-05 05:33:50|152.12|149.32|152.12|149.32|152.12|149.32|152.12|149.32|0
1651728840000|2022-05-05 05:34:00|152.18|149.38|152.12|149.32|152.23|149.43|152.12|149.32|0
1651728870000|2022-05-05 05:34:30|152.18|149.38|152.18|149.38|152.23|149.43|152.12|149.32|0
1651728880000|2022-05-05 05:34:40|152.01|149.21|152.01|149.21|152.01|149.21|152.01|149.21|0
1651728900000|2022-05-05 05:35:00|151.9|149.1|151.8|149|151.9|149.1|151.8|149|0
1651728910000|2022-05-05 05:35:10|151.74|148.94|151.8|149|151.8|149|151.74|148.94|0
1651728920000|2022-05-05 05:35:20|151.69|148.89|151.69|148.89|151.69|148.89|151.69|148.89|0
1651728940000|2022-05-05 05:35:40|151.79|148.99|151.79|148.99|151.79|148.99|151.79|148.99|0
1651728970000|2022-05-05 05:36:10|151.69|148.89|151.69|148.89|151.69|148.89|151.69|148.89|0
1651728980000|2022-05-05 05:36:20|151.63|148.83|151.63|148.83|151.63|148.83|151.63|148.83|0
1651728990000|2022-05-05 05:36:30|151.69|148.89|151.63|148.83|151.69|148.89|151.63|148.83|0
1651729000000|2022-05-05 05:36:40|151.58|148.78|151.58|148.78|151.69|148.89|151.58|148.78|0
1651729010000|2022-05-05 05:36:50|151.42|148.62|151.42|148.62|151.42|148.62|151.42|148.62|0
1651729020000|2022-05-05 05:37:00|151.36|148.56|151.14|148.34|151.36|148.56|151.03|148.23|0
1651729030000|2022-05-05 05:37:10|151.31|148.51|151.31|148.51|151.31|148.51|151.31|148.51|0
1651729040000|2022-05-05 05:37:20|151.25|148.45|151.14|148.34|151.25|148.45|151.03|148.23|0
1651729060000|2022-05-05 05:37:40|151.09|148.29|151.09|148.29|151.09|148.29|151.09|148.29|0
1651729070000|2022-05-05 05:37:50|151.14|148.34|151.47|148.67|151.47|148.67|151.14|148.34|0
1651729100000|2022-05-05 05:38:20|151.58|148.78|151.63|148.83|151.63|148.83|151.58|148.78|0
1651729110000|2022-05-05 05:38:30|151.68|148.88|152.01|149.21|152.01|149.21|151.68|148.88|0
1651729120000|2022-05-05 05:38:40|151.96|149.16|152.12|149.32|152.12|149.32|151.96|149.16|0
1651729130000|2022-05-05 05:38:50|152.07|149.27|152.01|149.21|152.07|149.27|152.01|149.21|0
1651729140000|2022-05-05 05:39:00|152.12|149.32|152.07|149.27|152.12|149.32|152.01|149.21|0
1651729150000|2022-05-05 05:39:10|152.01|149.21|152.12|149.32|152.12|149.32|152.01|149.21|0
1651729180000|2022-05-05 05:39:40|152.23|149.43|152.12|149.32|152.23|149.43|152.12|149.32|0
1651729190000|2022-05-05 05:39:50|152.17|149.37|152.06|149.26|152.17|149.37|152.06|149.26|0
1651729200000|2022-05-05 05:40:00|152.12|149.32|152.17|149.37|152.17|149.37|152.12|149.32|0
1651729210000|2022-05-05 05:40:10|152.23|149.43|152.23|149.43|152.23|149.43|152.23|149.43|0
1651729220000|2022-05-05 05:40:20|152.12|149.32|152.17|149.37|152.17|149.37|152.12|149.32|0
1651729230000|2022-05-05 05:40:30|152.23|149.43|152.06|149.26|152.23|149.43|152.06|149.26|0
1651729240000|2022-05-05 05:40:40|152.01|149.21|151.9|149.1|152.01|149.21|151.9|149.1|0
1651729250000|2022-05-05 05:40:50|151.79|148.99|151.57|148.77|151.79|148.99|151.57|148.77|0
1651729260000|2022-05-05 05:41:00|151.68|148.88|151.68|148.88|151.68|148.88|151.68|148.88|0
1651729270000|2022-05-05 05:41:10|151.74|148.94|151.74|148.94|151.74|148.94|151.74|148.94|0
1651729280000|2022-05-05 05:41:20|151.79|148.99|151.9|149.1|151.9|149.1|151.79|148.99|0
1651729290000|2022-05-05 05:41:30|151.95|149.15|151.95|149.15|151.95|149.15|151.95|149.15|0
1651729300000|2022-05-05 05:41:40|152.01|149.21|152.01|149.21|152.01|149.21|152.01|149.21|0
1651729320000|2022-05-05 05:42:00|151.9|149.1|151.95|149.15|152.01|149.21|151.9|149.1|0
1651729330000|2022-05-05 05:42:10|151.9|149.1|152.06|149.26|152.12|149.32|151.9|149.1|0
1651729340000|2022-05-05 05:42:20|152.01|149.21|152.06|149.26|152.06|149.26|152.01|149.21|0
1651729350000|2022-05-05 05:42:30|152.22|149.42|152.01|149.21|152.22|149.42|152.01|149.21|0
1651729360000|2022-05-05 05:42:40|151.9|149.1|151.9|149.1|151.9|149.1|151.9|149.1|0
1651729370000|2022-05-05 05:42:50|152.01|149.21|152.01|149.21|152.06|149.26|151.95|149.15|0
1651729420000|2022-05-05 05:43:40|151.95|149.15|152.11|149.31|152.11|149.31|151.95|149.15|0
1651729430000|2022-05-05 05:43:50|152.01|149.21|151.9|149.1|152.01|149.21|151.9|149.1|0
1651729440000|2022-05-05 05:44:00|151.95|149.15|151.79|148.99|151.95|149.15|151.79|148.99|0
1651729450000|2022-05-05 05:44:10|151.68|148.88|151.68|148.88|151.68|148.88|151.68|148.88|0
1651729460000|2022-05-05 05:44:20|151.79|148.99|151.79|148.99|151.79|148.99|151.74|148.94|0
1651729470000|2022-05-05 05:44:30|151.74|148.94|151.79|148.99|151.79|148.99|151.74|148.94|0
1651729500000|2022-05-05 05:45:00|152.11|149.31|152.11|149.31|152.11|149.31|152.11|149.31|0
1651729510000|2022-05-05 05:45:10|152.06|149.26|152.11|149.31|152.11|149.31|152.06|149.26|0
1651729520000|2022-05-05 05:45:20|152|149.2|152.11|149.31|152.11|149.31|152|149.2|0
1651729530000|2022-05-05 05:45:30|152.22|149.42|152.22|149.42|152.22|149.42|152.17|149.37|0
1651729540000|2022-05-05 05:45:40|152.17|149.37|152.22|149.42|152.22|149.42|152.17|149.37|0
1651729550000|2022-05-05 05:45:50|152.17|149.37|152.17|149.37|152.17|149.37|152.17|149.37|0
1651729560000|2022-05-05 05:46:00|152.22|149.42|152.44|149.64|152.44|149.64|152.22|149.42|0
1651729590000|2022-05-05 05:46:30|152.49|149.69|152.44|149.64|152.49|149.69|152.44|149.64|0
1651729600000|2022-05-05 05:46:40|152.71|149.91|152.76|149.96|152.76|149.96|152.71|149.91|0
1651729610000|2022-05-05 05:46:50|152.66|149.86|152.76|149.96|152.76|149.96|152.66|149.86|0
1651729620000|2022-05-05 05:47:00|152.66|149.86|152.66|149.86|152.66|149.86|152.66|149.86|0
1651729630000|2022-05-05 05:47:10|152.71|149.91|152.71|149.91|152.71|149.91|152.71|149.91|0
1651729640000|2022-05-05 05:47:20|152.66|149.86|152.82|150.02|152.82|150.02|152.66|149.86|0
1651729650000|2022-05-05 05:47:30|152.87|150.07|152.87|150.07|152.87|150.07|152.87|150.07|0
1651729660000|2022-05-05 05:47:40|152.76|149.96|152.71|149.91|152.76|149.96|152.71|149.91|0
1651729670000|2022-05-05 05:47:50|152.66|149.86|152.65|149.85|152.66|149.86|152.65|149.85|0
1651729680000|2022-05-05 05:48:00|152.76|149.96|152.87|150.07|152.87|150.07|152.76|149.96|0
1651729710000|2022-05-05 05:48:30|153.75|150.95|153.86|151.06|153.86|151.06|153.75|150.95|0
1651729720000|2022-05-05 05:48:40|153.75|150.95|153.75|150.95|153.75|150.95|153.75|150.95|0
1651729730000|2022-05-05 05:48:50|153.64|150.84|153.59|150.79|153.64|150.84|153.59|150.79|0
1651729740000|2022-05-05 05:49:00|153.64|150.84|153.86|151.06|153.86|151.06|153.64|150.84|0
1651729750000|2022-05-05 05:49:10|153.8|151|153.8|151|153.8|151|153.8|151|0
1651729760000|2022-05-05 05:49:20|153.75|150.95|153.69|150.89|153.75|150.95|153.64|150.84|0
1651729770000|2022-05-05 05:49:30|153.75|150.95|153.15|150.35|153.86|151.06|153.15|150.35|0
1651729780000|2022-05-05 05:49:40|153.09|150.29|153.2|150.4|153.2|150.4|153.09|150.29|0
1651729790000|2022-05-05 05:49:50|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1651729800000|2022-05-05 05:50:00|153.09|150.29|153.2|150.4|153.2|150.4|153.09|150.29|0
1651729810000|2022-05-05 05:50:10|153.31|150.51|153.42|150.62|153.42|150.62|153.31|150.51|0
1651729820000|2022-05-05 05:50:20|153.31|150.51|153.2|150.4|153.31|150.51|153.2|150.4|0
1651729830000|2022-05-05 05:50:30|153.15|150.35|153.15|150.35|153.15|150.35|153.15|150.35|0
1651729840000|2022-05-05 05:50:40|153.2|150.4|153.26|150.46|153.26|150.46|153.2|150.4|0
1651729850000|2022-05-05 05:50:50|153.31|150.51|153.2|150.4|153.31|150.51|153.2|150.4|0
1651729860000|2022-05-05 05:51:00|153.31|150.51|153.31|150.51|153.31|150.51|153.31|150.51|0
1651729870000|2022-05-05 05:51:10|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651729880000|2022-05-05 05:51:20|153.31|150.51|153.53|150.73|153.53|150.73|153.31|150.51|0
1651729890000|2022-05-05 05:51:30|153.42|150.62|153.42|150.62|153.42|150.62|153.42|150.62|0
1651729900000|2022-05-05 05:51:40|153.36|150.56|153.31|150.51|153.36|150.56|153.31|150.51|0
1651729910000|2022-05-05 05:51:50|153.2|150.4|153.2|150.4|153.2|150.4|153.2|150.4|0
1651729920000|2022-05-05 05:52:00|153.14|150.34|153.09|150.29|153.14|150.34|153.09|150.29|0
1651729930000|2022-05-05 05:52:10|153.25|150.45|153.31|150.51|153.31|150.51|153.2|150.4|0
1651729940000|2022-05-05 05:52:20|153.2|150.4|153.2|150.4|153.2|150.4|153.09|150.29|0
1651729950000|2022-05-05 05:52:30|153.09|150.29|153.09|150.29|153.09|150.29|153.09|150.29|0
1651729980000|2022-05-05 05:53:00|152.54|149.74|152.54|149.74|152.54|149.74|152.54|149.74|0
1651729990000|2022-05-05 05:53:10|152.49|149.69|152.54|149.74|152.54|149.74|152.43|149.63|0
1651730010000|2022-05-05 05:53:30|152.65|149.85|152.65|149.85|152.71|149.91|152.65|149.85|0
1651730020000|2022-05-05 05:53:40|152.6|149.8|152.65|149.85|152.65|149.85|152.6|149.8|0
1651730030000|2022-05-05 05:53:50|152.76|149.96|152.76|149.96|152.82|150.02|152.76|149.96|0
1651730060000|2022-05-05 05:54:20|152.65|149.85|152.65|149.85|152.65|149.85|152.65|149.85|0
1651730080000|2022-05-05 05:54:40|152.76|149.96|152.87|150.07|152.87|150.07|152.76|149.96|0
1651730090000|2022-05-05 05:54:50|152.81|150.01|152.76|149.96|152.81|150.01|152.76|149.96|0
1651730100000|2022-05-05 05:55:00|152.65|149.85|152.65|149.85|152.71|149.91|152.65|149.85|0
1651730110000|2022-05-05 05:55:10|152.76|149.96|152.76|149.96|152.76|149.96|152.76|149.96|0
1651730120000|2022-05-05 05:55:20|152.87|150.07|152.87|150.07|152.87|150.07|152.76|149.96|0
1651730130000|2022-05-05 05:55:30|152.81|150.01|152.65|149.85|152.81|150.01|152.65|149.85|0
1651730140000|2022-05-05 05:55:40|152.71|149.91|152.65|149.85|152.71|149.91|152.65|149.85|0
1651730150000|2022-05-05 05:55:50|152.54|149.74|152.54|149.74|152.54|149.74|152.54|149.74|0
1651730160000|2022-05-05 05:56:00|152.49|149.69|152.43|149.63|152.49|149.69|152.43|149.63|0
1651730170000|2022-05-05 05:56:10|152.54|149.74|152.54|149.74|152.54|149.74|152.43|149.63|0
1651730190000|2022-05-05 05:56:30|152.43|149.63|152.43|149.63|152.49|149.69|152.43|149.63|0
1651730200000|2022-05-05 05:56:40|152.49|149.69|152.54|149.74|152.54|149.74|152.43|149.63|0
1651730220000|2022-05-05 05:57:00|152.43|149.63|152.38|149.58|152.43|149.63|152.38|149.58|0
1651730230000|2022-05-05 05:57:10|152.43|149.63|152.43|149.63|152.43|149.63|152.43|149.63|0
1651730250000|2022-05-05 05:57:30|152.32|149.52|152.32|149.52|152.32|149.52|152.32|149.52|0
1651730260000|2022-05-05 05:57:40|152.38|149.58|152.43|149.63|152.43|149.63|152.38|149.58|0
1651730270000|2022-05-05 05:57:50|152.21|149.41|152.1|149.3|152.21|149.41|151.99|149.19|0
1651730310000|2022-05-05 05:58:30|152.21|149.41|152.21|149.41|152.21|149.41|152.21|149.41|0
1651730320000|2022-05-05 05:58:40|152.27|149.47|152.32|149.52|152.32|149.52|152.27|149.47|0
1651730330000|2022-05-05 05:58:50|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1651730340000|2022-05-05 05:59:00|152.05|149.25|152.21|149.41|152.21|149.41|152.05|149.25|0
1651730350000|2022-05-05 05:59:10|152.1|149.3|152.21|149.41|152.21|149.41|152.1|149.3|0
1651730360000|2022-05-05 05:59:20|151.99|149.19|151.99|149.19|151.99|149.19|151.99|149.19|0
1651730370000|2022-05-05 05:59:30|151.88|149.08|152.1|149.3|152.1|149.3|151.88|149.08|0
1651730380000|2022-05-05 05:59:40|152.05|149.25|152.1|149.3|152.1|149.3|152.05|149.25|0
1651730390000|2022-05-05 05:59:50|151.88|149.08|151.88|149.08|151.88|149.08|151.88|149.08|0
1651730400000|2022-05-05 06:00:00|151.77|148.97|151.61|148.81|151.77|148.97|151.45|148.65|0
1651730410000|2022-05-05 06:00:10|151.67|148.87|151.99|149.19|151.99|149.19|151.67|148.87|0
1651730420000|2022-05-05 06:00:20|152.21|149.41|152.64|149.84|152.75|149.95|152.21|149.41|0
1651730430000|2022-05-05 06:00:30|152.75|149.95|152.97|150.17|152.97|150.17|152.75|149.95|0
1651730440000|2022-05-05 06:00:40|152.86|150.06|152.97|150.17|152.97|150.17|152.86|150.06|0
1651730460000|2022-05-05 06:01:00|152.86|150.06|152.64|149.84|152.86|150.06|152.64|149.84|0
1651730470000|2022-05-05 06:01:10|152.7|149.9|152.7|149.9|152.7|149.9|152.7|149.9|0
1651730480000|2022-05-05 06:01:20|152.75|149.95|152.75|149.95|152.75|149.95|152.75|149.95|0
1651730490000|2022-05-05 06:01:30|152.64|149.84|152.53|149.73|152.64|149.84|152.53|149.73|0
1651730500000|2022-05-05 06:01:40|152.43|149.63|152.43|149.63|152.43|149.63|152.43|149.63|0
1651730510000|2022-05-05 06:01:50|152.53|149.73|152.53|149.73|152.53|149.73|152.53|149.73|0
1651730520000|2022-05-05 06:02:00|152.48|149.68|152.48|149.68|152.48|149.68|152.48|149.68|0
1651730530000|2022-05-05 06:02:10|152.53|149.73|152.53|149.73|152.53|149.73|152.53|149.73|0
1651730540000|2022-05-05 06:02:20|152.86|150.06|152.75|149.95|152.86|150.06|152.75|149.95|0
1651730550000|2022-05-05 06:02:30|152.64|149.84|152.86|150.06|152.86|150.06|152.64|149.84|0
1651730570000|2022-05-05 06:02:50|152.97|150.17|152.97|150.17|152.97|150.17|152.97|150.17|0
1651730580000|2022-05-05 06:03:00|152.75|149.95|152.86|150.06|152.86|150.06|152.75|149.95|0
1651730590000|2022-05-05 06:03:10|152.97|150.17|152.97|150.17|152.97|150.17|152.86|150.06|0
1651730610000|2022-05-05 06:03:30|152.86|150.06|152.86|150.06|152.86|150.06|152.86|150.06|0
1651730620000|2022-05-05 06:03:40|152.75|149.95|152.64|149.84|152.75|149.95|152.64|149.84|0
1651730630000|2022-05-05 06:03:50|152.53|149.73|152.53|149.73|152.53|149.73|152.53|149.73|0
1651730640000|2022-05-05 06:04:00|152.7|149.9|152.64|149.84|152.7|149.9|152.59|149.79|0
1651730650000|2022-05-05 06:04:10|152.7|149.9|152.75|149.95|152.75|149.95|152.7|149.9|0
1651730660000|2022-05-05 06:04:20|152.86|150.06|152.86|150.06|152.97|150.17|152.86|150.06|0
1651730670000|2022-05-05 06:04:30|152.97|150.17|152.86|150.06|152.97|150.17|152.86|150.06|0
1651730680000|2022-05-05 06:04:40|152.75|149.95|152.64|149.84|152.75|149.95|152.64|149.84|0
1651730690000|2022-05-05 06:04:50|152.53|149.73|152.53|149.73|152.53|149.73|152.53|149.73|0
1651730700000|2022-05-05 06:05:00|152.7|149.9|152.97|150.17|152.97|150.17|152.7|149.9|0
1651730710000|2022-05-05 06:05:10|153.19|150.39|153.08|150.28|153.19|150.39|153.08|150.28|0
1651730720000|2022-05-05 06:05:20|153.13|150.33|152.92|150.12|153.13|150.33|152.86|150.06|0
1651730730000|2022-05-05 06:05:30|152.97|150.17|152.97|150.17|152.97|150.17|152.97|150.17|0
1651730740000|2022-05-05 06:05:40|153.02|150.22|153.02|150.22|153.08|150.28|153.02|150.22|0
1651730750000|2022-05-05 06:05:50|153.19|150.39|153.19|150.39|153.3|150.5|153.19|150.39|0
1651730760000|2022-05-05 06:06:00|153.29|150.49|153.35|150.55|153.35|150.55|153.29|150.49|0
1651730770000|2022-05-05 06:06:10|153.4|150.6|153.29|150.49|153.4|150.6|153.29|150.49|0
1651730780000|2022-05-05 06:06:20|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1651730790000|2022-05-05 06:06:30|153.4|150.6|153.51|150.71|153.57|150.77|153.4|150.6|0
1651730800000|2022-05-05 06:06:40|153.46|150.66|153.46|150.66|153.46|150.66|153.46|150.66|0
1651730810000|2022-05-05 06:06:50|153.51|150.71|153.4|150.6|153.51|150.71|153.4|150.6|0
1651730820000|2022-05-05 06:07:00|153.51|150.71|153.57|150.77|153.57|150.77|153.51|150.71|0
1651730830000|2022-05-05 06:07:10|153.51|150.71|153.51|150.71|153.51|150.71|153.51|150.71|0
1651730840000|2022-05-05 06:07:20|153.46|150.66|153.29|150.49|153.51|150.71|153.29|150.49|0
1651730850000|2022-05-05 06:07:30|153.4|150.6|153.51|150.71|153.51|150.71|153.4|150.6|0
1651730860000|2022-05-05 06:07:40|153.4|150.6|153.07|150.27|153.4|150.6|153.07|150.27|0
1651730870000|2022-05-05 06:07:50|153.18|150.38|153.07|150.27|153.18|150.38|153.07|150.27|0
1651730880000|2022-05-05 06:08:00|153.18|150.38|153.29|150.49|153.29|150.49|153.18|150.38|0
1651730890000|2022-05-05 06:08:10|153.18|150.38|153.07|150.27|153.18|150.38|153.07|150.27|0
1651730900000|2022-05-05 06:08:20|152.97|150.17|153.18|150.38|153.18|150.38|152.97|150.17|0
1651730910000|2022-05-05 06:08:30|153.07|150.27|153.18|150.38|153.18|150.38|153.07|150.27|0
1651730920000|2022-05-05 06:08:40|152.96|150.16|153.07|150.27|153.07|150.27|152.96|150.16|0
1651730930000|2022-05-05 06:08:50|152.96|150.16|153.07|150.27|153.18|150.38|152.96|150.16|0
1651730940000|2022-05-05 06:09:00|153.18|150.38|153.13|150.33|153.18|150.38|153.07|150.27|0
1651730950000|2022-05-05 06:09:10|153.18|150.38|153.07|150.27|153.29|150.49|153.07|150.27|0
1651730960000|2022-05-05 06:09:20|153.18|150.38|153.24|150.44|153.24|150.44|153.18|150.38|0
1651730970000|2022-05-05 06:09:30|153.29|150.49|153.29|150.49|153.29|150.49|153.24|150.44|0
1651730980000|2022-05-05 06:09:40|153.4|150.6|153.62|150.82|153.62|150.82|153.29|150.49|0
1651730990000|2022-05-05 06:09:50|153.46|150.66|153.51|150.71|153.51|150.71|153.46|150.66|0
1651731000000|2022-05-05 06:10:00|153.4|150.6|153.51|150.71|153.51|150.71|153.4|150.6|0
1651731010000|2022-05-05 06:10:10|153.46|150.66|153.4|150.6|153.46|150.66|153.29|150.49|0
1651731020000|2022-05-05 06:10:20|153.51|150.71|153.4|150.6|153.51|150.71|153.4|150.6|0
1651731030000|2022-05-05 06:10:30|153.35|150.55|153.18|150.38|153.35|150.55|153.18|150.38|0
1651731040000|2022-05-05 06:10:40|153.07|150.27|153.07|150.27|153.18|150.38|153.07|150.27|0
1651731050000|2022-05-05 06:10:50|153.02|150.22|152.64|149.84|153.02|150.22|152.64|149.84|0
1651731060000|2022-05-05 06:11:00|152.74|149.94|152.74|149.94|152.85|150.05|152.74|149.94|0
1651731070000|2022-05-05 06:11:10|152.53|149.73|152.42|149.62|152.53|149.73|152.31|149.51|0
1651731080000|2022-05-05 06:11:20|152.53|149.73|152.53|149.73|152.53|149.73|152.42|149.62|0
1651731090000|2022-05-05 06:11:30|152.47|149.67|151.98|149.18|152.47|149.67|151.98|149.18|0
1651731100000|2022-05-05 06:11:40|152.09|149.29|152.09|149.29|152.09|149.29|152.04|149.24|0
1651731110000|2022-05-05 06:11:50|152.04|149.24|152.31|149.51|152.31|149.51|152.04|149.24|0
1651731120000|2022-05-05 06:12:00|152.36|149.56|152.42|149.62|152.42|149.62|152.36|149.56|0
1651731130000|2022-05-05 06:12:10|152.53|149.73|152.63|149.83|152.69|149.89|152.53|149.73|0
1651731140000|2022-05-05 06:12:20|152.74|149.94|152.69|149.89|152.74|149.94|152.69|149.89|0
1651731150000|2022-05-05 06:12:30|152.74|149.94|152.63|149.83|152.74|149.94|152.58|149.78|0
1651731170000|2022-05-05 06:12:50|152.52|149.72|152.52|149.72|152.52|149.72|152.52|149.72|0
1651731180000|2022-05-05 06:13:00|152.31|149.51|152.25|149.45|152.31|149.51|152.25|149.45|0
1651731190000|2022-05-05 06:13:10|152.36|149.56|152.42|149.62|152.42|149.62|152.31|149.51|0
1651731200000|2022-05-05 06:13:20|152.2|149.4|152.09|149.29|152.2|149.4|152.09|149.29|0
1651731210000|2022-05-05 06:13:30|151.98|149.18|151.87|149.07|151.98|149.18|151.76|148.96|0
1651731220000|2022-05-05 06:13:40|151.98|149.18|152.2|149.4|152.2|149.4|151.98|149.18|0
1651731230000|2022-05-05 06:13:50|152.31|149.51|152.52|149.72|152.52|149.72|152.31|149.51|0
1651731240000|2022-05-05 06:14:00|152.74|149.94|152.8|150|152.8|150|152.74|149.94|0
1651731250000|2022-05-05 06:14:10|152.85|150.05|152.91|150.11|152.91|150.11|152.85|150.05|0
1651731260000|2022-05-05 06:14:20|152.85|150.05|152.85|150.05|152.91|150.11|152.85|150.05|0
1651731270000|2022-05-05 06:14:30|152.74|149.94|152.63|149.83|152.74|149.94|152.63|149.83|0
1651731280000|2022-05-05 06:14:40|152.69|149.89|152.74|149.94|152.74|149.94|152.63|149.83|0
1651731300000|2022-05-05 06:15:00|152.96|150.16|152.85|150.05|152.96|150.16|152.85|150.05|0
1651731310000|2022-05-05 06:15:10|152.8|150|152.85|150.05|152.85|150.05|152.74|149.94|0
1651731340000|2022-05-05 06:15:40|152.96|150.16|153.07|150.27|153.07|150.27|152.96|150.16|0
1651731350000|2022-05-05 06:15:50|152.96|150.16|152.63|149.83|152.96|150.16|152.63|149.83|0
1651731360000|2022-05-05 06:16:00|152.52|149.72|152.41|149.61|152.52|149.72|152.41|149.61|0
1651731370000|2022-05-05 06:16:10|152.3|149.5|152.2|149.4|152.3|149.5|152.14|149.34|0
1651731380000|2022-05-05 06:16:20|152.25|149.45|152.2|149.4|152.25|149.45|152.2|149.4|0
1651731390000|2022-05-05 06:16:30|152.14|149.34|151.98|149.18|152.14|149.34|151.98|149.18|0
1651731400000|2022-05-05 06:16:40|152.14|149.34|152.09|149.29|152.14|149.34|151.98|149.18|0
1651731410000|2022-05-05 06:16:50|152.14|149.34|152.14|149.34|152.19|149.39|152.14|149.34|0
1651731420000|2022-05-05 06:17:00|152.09|149.29|152.3|149.5|152.41|149.61|152.09|149.29|0
1651731430000|2022-05-05 06:17:10|152.19|149.39|152.25|149.45|152.25|149.45|152.19|149.39|0
1651731440000|2022-05-05 06:17:20|152.19|149.39|152.25|149.45|152.25|149.45|152.19|149.39|0
1651731450000|2022-05-05 06:17:30|152.19|149.39|152.3|149.5|152.3|149.5|152.19|149.39|0
1651731460000|2022-05-05 06:17:40|152.41|149.61|152.41|149.61|152.41|149.61|152.41|149.61|0
1651731470000|2022-05-05 06:17:50|152.3|149.5|152.09|149.29|152.3|149.5|152.09|149.29|0
1651731480000|2022-05-05 06:18:00|152.03|149.23|152.03|149.23|152.09|149.29|152.03|149.23|0
1651731490000|2022-05-05 06:18:10|152.09|149.29|151.98|149.18|152.09|149.29|151.98|149.18|0
1651731500000|2022-05-05 06:18:20|152.08|149.28|152.03|149.23|152.08|149.28|151.98|149.18|0
1651731510000|2022-05-05 06:18:30|151.98|149.18|151.87|149.07|151.98|149.18|151.87|149.07|0
1651731520000|2022-05-05 06:18:40|151.98|149.18|152.03|149.23|152.03|149.23|151.98|149.18|0
1651731530000|2022-05-05 06:18:50|151.98|149.18|152.08|149.28|152.08|149.28|151.98|149.18|0
1651731540000|2022-05-05 06:19:00|151.98|149.18|151.87|149.07|151.98|149.18|151.87|149.07|0
1651731550000|2022-05-05 06:19:10|152.03|149.23|151.98|149.18|152.08|149.28|151.98|149.18|0
1651731560000|2022-05-05 06:19:20|151.87|149.07|151.87|149.07|151.87|149.07|151.87|149.07|0
1651731570000|2022-05-05 06:19:30|151.76|148.96|151.87|149.07|151.87|149.07|151.76|148.96|0
1651731580000|2022-05-05 06:19:40|151.97|149.17|151.97|149.17|151.97|149.17|151.97|149.17|0
1651731590000|2022-05-05 06:19:50|152.19|149.39|152.19|149.39|152.19|149.39|152.08|149.28|0
1651731600000|2022-05-05 06:20:00|152.14|149.34|151.97|149.17|152.14|149.34|151.97|149.17|0
1651731620000|2022-05-05 06:20:20|152.08|149.28|152.41|149.61|152.41|149.61|152.08|149.28|0
1651731630000|2022-05-05 06:20:30|152.3|149.5|152.41|149.61|152.41|149.61|152.3|149.5|0
1651731640000|2022-05-05 06:20:40|152.36|149.56|152.63|149.83|152.63|149.83|152.36|149.56|0
1651731650000|2022-05-05 06:20:50|152.57|149.77|152.74|149.94|152.74|149.94|152.57|149.77|0
1651731660000|2022-05-05 06:21:00|152.79|149.99|152.74|149.94|152.79|149.99|152.52|149.72|0
1651731670000|2022-05-05 06:21:10|152.79|149.99|152.68|149.88|152.79|149.99|152.68|149.88|0
1651731680000|2022-05-05 06:21:20|152.74|149.94|153.17|150.37|153.17|150.37|152.63|149.83|0
1651731690000|2022-05-05 06:21:30|153.06|150.26|152.95|150.15|153.06|150.26|152.95|150.15|0
1651731700000|2022-05-05 06:21:40|153.39|150.59|153.06|150.26|153.39|150.59|153.06|150.26|0
1651731710000|2022-05-05 06:21:50|152.95|150.15|153.06|150.26|153.06|150.26|152.95|150.15|0
1651731720000|2022-05-05 06:22:00|153.01|150.21|153.17|150.37|153.17|150.37|153.01|150.21|0
1651731730000|2022-05-05 06:22:10|153.06|150.26|153.06|150.26|153.06|150.26|153.06|150.26|0
1651731740000|2022-05-05 06:22:20|153.17|150.37|153.06|150.26|153.17|150.37|153.06|150.26|0
1651731750000|2022-05-05 06:22:30|153.01|150.21|153.06|150.26|153.06|150.26|153.01|150.21|0
1651731760000|2022-05-05 06:22:40|153.01|150.21|153.06|150.26|153.06|150.26|152.95|150.15|0
1651731770000|2022-05-05 06:22:50|152.95|150.15|153.06|150.26|153.06|150.26|152.95|150.15|0
1651731780000|2022-05-05 06:23:00|153.01|150.21|152.95|150.15|153.06|150.26|152.95|150.15|0
1651731790000|2022-05-05 06:23:10|153.06|150.26|153.17|150.37|153.17|150.37|153.06|150.26|0
1651731800000|2022-05-05 06:23:20|153.28|150.48|153.28|150.48|153.28|150.48|153.23|150.43|0
1651731810000|2022-05-05 06:23:30|153.17|150.37|153.34|150.54|153.39|150.59|153.17|150.37|0
1651731820000|2022-05-05 06:23:40|153.28|150.48|153.45|150.65|153.45|150.65|153.28|150.48|0
1651731830000|2022-05-05 06:23:50|153.39|150.59|153.45|150.65|153.5|150.7|153.39|150.59|0
1651731840000|2022-05-05 06:24:00|153.5|150.7|153.61|150.81|153.61|150.81|153.5|150.7|0
1651731850000|2022-05-05 06:24:10|153.66|150.86|153.5|150.7|153.66|150.86|153.5|150.7|0
1651731860000|2022-05-05 06:24:20|153.61|150.81|153.56|150.76|153.61|150.81|153.56|150.76|0
1651731870000|2022-05-05 06:24:30|153.5|150.7|153.61|150.81|153.61|150.81|153.5|150.7|0
1651731880000|2022-05-05 06:24:40|153.83|151.03|153.61|150.81|153.83|151.03|153.61|150.81|0
1651731890000|2022-05-05 06:24:50|153.83|151.03|153.61|150.81|153.83|151.03|153.61|150.81|0
1651731900000|2022-05-05 06:25:00|153.72|150.92|153.72|150.92|153.83|151.03|153.72|150.92|0
1651731910000|2022-05-05 06:25:10|153.66|150.86|153.83|151.03|153.83|151.03|153.66|150.86|0
1651731920000|2022-05-05 06:25:20|153.72|150.92|153.72|150.92|153.72|150.92|153.72|150.92|0
1651731930000|2022-05-05 06:25:30|153.66|150.86|153.72|150.92|153.72|150.92|153.66|150.86|0
1651731940000|2022-05-05 06:25:40|153.66|150.86|153.61|150.81|153.66|150.86|153.61|150.81|0
1651731950000|2022-05-05 06:25:50|153.5|150.7|153.61|150.81|153.61|150.81|153.5|150.7|0
1651731960000|2022-05-05 06:26:00|153.5|150.7|153.5|150.7|153.55|150.75|153.5|150.7|0
1651731970000|2022-05-05 06:26:10|153.44|150.64|153.5|150.7|153.5|150.7|153.39|150.59|0
1651731980000|2022-05-05 06:26:20|153.61|150.81|153.72|150.92|153.72|150.92|153.61|150.81|0
1651731990000|2022-05-05 06:26:30|153.83|151.03|153.83|151.03|153.83|151.03|153.83|151.03|0
1651732000000|2022-05-05 06:26:40|154.26|151.46|154.81|152.01|154.81|152.01|154.26|151.46|0
1651732010000|2022-05-05 06:26:50|154.87|152.07|154.87|152.07|155.14|152.34|154.87|152.07|0
1651732020000|2022-05-05 06:27:00|154.92|152.12|154.76|151.96|154.92|152.12|154.76|151.96|0
1651732030000|2022-05-05 06:27:10|154.65|151.85|154.92|152.12|154.92|152.12|154.65|151.85|0
1651732040000|2022-05-05 06:27:20|155.37|152.57|155.37|152.57|155.48|152.68|155.37|152.57|0
1651732050000|2022-05-05 06:27:30|155.31|152.51|155.25|152.45|155.31|152.51|155.25|152.45|0
1651732060000|2022-05-05 06:27:40|155.14|152.34|155.25|152.45|155.31|152.51|155.14|152.34|0
1651732070000|2022-05-05 06:27:50|155.48|152.68|155.98|153.18|155.98|153.18|155.48|152.68|0
1651732080000|2022-05-05 06:28:00|155.92|153.12|156.03|153.23|156.09|153.29|155.92|153.12|0
1651732090000|2022-05-05 06:28:10|156.47|153.67|156.69|153.89|156.69|153.89|156.47|153.67|0
1651732100000|2022-05-05 06:28:20|156.58|153.78|156.03|153.23|156.58|153.78|155.97|153.17|0
1651732110000|2022-05-05 06:28:30|156.14|153.34|156.14|153.34|156.14|153.34|156.14|153.34|0
1651732120000|2022-05-05 06:28:40|156.03|153.23|156.2|153.4|156.2|153.4|156.03|153.23|0
1651732130000|2022-05-05 06:28:50|156.25|153.45|156.03|153.23|156.25|153.45|156.03|153.23|0
1651732140000|2022-05-05 06:29:00|156.25|153.45|156.2|153.4|156.25|153.45|156.2|153.4|0
1651732150000|2022-05-05 06:29:10|156.25|153.45|156.47|153.67|156.47|153.67|156.25|153.45|0
1651732160000|2022-05-05 06:29:20|156.58|153.78|156.69|153.89|156.69|153.89|156.58|153.78|0
1651732170000|2022-05-05 06:29:30|156.58|153.78|156.69|153.89|156.69|153.89|156.58|153.78|0
1651732180000|2022-05-05 06:29:40|156.64|153.84|156.86|154.06|157.03|154.23|156.64|153.84|0
1651732190000|2022-05-05 06:29:50|156.69|153.89|156.47|153.67|156.69|153.89|156.47|153.67|0
1651732200000|2022-05-05 06:30:00|156.58|153.78|156.58|153.78|156.69|153.89|156.58|153.78|0
1651732210000|2022-05-05 06:30:10|156.75|153.95|156.69|153.89|156.75|153.95|156.69|153.89|0
1651732220000|2022-05-05 06:30:20|156.8|154|156.8|154|156.8|154|156.69|153.89|0
1651732230000|2022-05-05 06:30:30|156.69|153.89|156.8|154|156.8|154|156.69|153.89|0
1651732240000|2022-05-05 06:30:40|156.86|154.06|156.91|154.11|156.91|154.11|156.86|154.06|0
1651732250000|2022-05-05 06:30:50|156.97|154.17|157.03|154.23|157.03|154.23|156.91|154.11|0
1651732260000|2022-05-05 06:31:00|156.86|154.06|157.03|154.23|157.03|154.23|156.86|154.06|0
1651732270000|2022-05-05 06:31:10|156.97|154.17|157.02|154.22|157.14|154.34|156.97|154.17|0
1651732280000|2022-05-05 06:31:20|156.91|154.11|157.02|154.22|157.02|154.22|156.91|154.11|0
1651732290000|2022-05-05 06:31:30|156.97|154.17|157.02|154.22|157.02|154.22|156.97|154.17|0
1651732300000|2022-05-05 06:31:40|157.14|154.34|157.02|154.22|157.14|154.34|157.02|154.22|0
1651732310000|2022-05-05 06:31:50|157.25|154.45|157.36|154.56|157.36|154.56|157.25|154.45|0
1651732320000|2022-05-05 06:32:00|157.25|154.45|157.08|154.28|157.25|154.45|157.08|154.28|0
1651732330000|2022-05-05 06:32:10|157.02|154.22|157.25|154.45|157.25|154.45|157.02|154.22|0
1651732340000|2022-05-05 06:32:20|157.14|154.34|157.02|154.22|157.14|154.34|157.02|154.22|0
1651732350000|2022-05-05 06:32:30|157.08|154.28|157.25|154.45|157.25|154.45|157.08|154.28|0
1651732360000|2022-05-05 06:32:40|157.13|154.33|157.02|154.22|157.13|154.33|157.02|154.22|0
1651732370000|2022-05-05 06:32:50|157.13|154.33|157.13|154.33|157.36|154.56|157.13|154.33|0
1651732380000|2022-05-05 06:33:00|157.36|154.56|157.25|154.45|157.47|154.67|157.25|154.45|0
1651732390000|2022-05-05 06:33:10|157.13|154.33|157.47|154.67|157.47|154.67|157.13|154.33|0
1651732400000|2022-05-05 06:33:20|157.58|154.78|157.58|154.78|157.58|154.78|157.53|154.73|0
1651732410000|2022-05-05 06:33:30|157.47|154.67|157.47|154.67|157.47|154.67|157.47|154.67|0
1651732430000|2022-05-05 06:33:50|157.13|154.33|157.25|154.45|157.25|154.45|157.13|154.33|0
1651732440000|2022-05-05 06:34:00|157.19|154.39|157.13|154.33|157.19|154.39|157.13|154.33|0
1651732450000|2022-05-05 06:34:10|157.02|154.22|156.8|154|157.13|154.33|156.8|154|0
1651732460000|2022-05-05 06:34:20|156.69|153.89|156.58|153.78|156.69|153.89|156.58|153.78|0
1651732470000|2022-05-05 06:34:30|156.47|153.67|156.36|153.56|156.47|153.67|156.36|153.56|0
1651732480000|2022-05-05 06:34:40|156.47|153.67|156.36|153.56|156.47|153.67|156.36|153.56|0
1651732490000|2022-05-05 06:34:50|156.41|153.61|156.47|153.67|156.47|153.67|156.41|153.61|0
1651732500000|2022-05-05 06:35:00|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651732510000|2022-05-05 06:35:10|156.58|153.78|156.8|154|156.8|154|156.58|153.78|0
1651732520000|2022-05-05 06:35:20|156.75|153.95|156.69|153.89|156.8|154|156.69|153.89|0
1651732530000|2022-05-05 06:35:30|156.8|154|156.8|154|156.8|154|156.8|154|0
1651732540000|2022-05-05 06:35:40|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651732550000|2022-05-05 06:35:50|157.02|154.22|157.13|154.33|157.13|154.33|157.02|154.22|0
1651732560000|2022-05-05 06:36:00|156.91|154.11|156.86|154.06|156.97|154.17|156.86|154.06|0
1651732570000|2022-05-05 06:36:10|156.8|154|156.69|153.89|156.8|154|156.69|153.89|0
1651732580000|2022-05-05 06:36:20|156.8|154|156.8|154|156.91|154.11|156.8|154|0
1651732600000|2022-05-05 06:36:40|157.13|154.33|157.24|154.44|157.24|154.44|157.13|154.33|0
1651732610000|2022-05-05 06:36:50|157.35|154.55|157.35|154.55|157.47|154.67|157.35|154.55|0
1651732620000|2022-05-05 06:37:00|157.24|154.44|156.91|154.11|157.24|154.44|156.91|154.11|0
1651732640000|2022-05-05 06:37:20|156.86|154.06|156.86|154.06|156.86|154.06|156.86|154.06|0
1651732650000|2022-05-05 06:37:30|156.8|154|156.57|153.77|156.8|154|156.57|153.77|0
1651732660000|2022-05-05 06:37:40|156.46|153.66|156.57|153.77|156.57|153.77|156.46|153.66|0
1651732670000|2022-05-05 06:37:50|156.46|153.66|156.46|153.66|156.46|153.66|156.46|153.66|0
1651732680000|2022-05-05 06:38:00|156.63|153.83|156.63|153.83|156.69|153.89|156.63|153.83|0
1651732690000|2022-05-05 06:38:10|156.8|154|156.69|153.89|156.8|154|156.57|153.77|0
1651732700000|2022-05-05 06:38:20|156.63|153.83|156.46|153.66|156.63|153.83|156.46|153.66|0
1651732710000|2022-05-05 06:38:30|156.35|153.55|156.46|153.66|156.57|153.77|156.35|153.55|0
1651732720000|2022-05-05 06:38:40|156.52|153.72|156.52|153.72|156.52|153.72|156.52|153.72|0
1651732730000|2022-05-05 06:38:50|156.57|153.77|156.63|153.83|156.63|153.83|156.52|153.72|0
1651732740000|2022-05-05 06:39:00|156.8|154|157.13|154.33|157.13|154.33|156.8|154|0
1651732750000|2022-05-05 06:39:10|157.24|154.44|157.13|154.33|157.24|154.44|157.13|154.33|0
1651732760000|2022-05-05 06:39:20|157.02|154.22|157.24|154.44|157.24|154.44|157.02|154.22|0
1651732770000|2022-05-05 06:39:30|157.35|154.55|157.35|154.55|157.35|154.55|157.35|154.55|0
1651732780000|2022-05-05 06:39:40|157.46|154.66|157.46|154.66|157.46|154.66|157.35|154.55|0
1651732790000|2022-05-05 06:39:50|157.35|154.55|157.35|154.55|157.35|154.55|157.24|154.44|0
1651732800000|2022-05-05 06:40:00|157.24|154.44|156.91|154.11|157.3|154.5|156.91|154.11|0
1651732810000|2022-05-05 06:40:10|157.02|154.22|156.91|154.11|157.02|154.22|156.91|154.11|0
1651732820000|2022-05-05 06:40:20|157.02|154.22|157.02|154.22|157.13|154.33|157.02|154.22|0
1651732830000|2022-05-05 06:40:30|157.35|154.55|157.46|154.66|157.57|154.77|157.35|154.55|0
1651732840000|2022-05-05 06:40:40|157.3|154.5|157.41|154.61|157.41|154.61|157.3|154.5|0
1651732850000|2022-05-05 06:40:50|157.46|154.66|157.57|154.77|157.57|154.77|157.46|154.66|0
1651732860000|2022-05-05 06:41:00|157.46|154.66|157.35|154.55|157.46|154.66|157.35|154.55|0
1651732870000|2022-05-05 06:41:10|157.3|154.5|157.35|154.55|157.35|154.55|157.3|154.5|0
1651732880000|2022-05-05 06:41:20|157.13|154.33|157.13|154.33|157.13|154.33|157.13|154.33|0
1651732890000|2022-05-05 06:41:30|157.24|154.44|157.3|154.5|157.3|154.5|157.13|154.33|0
1651732900000|2022-05-05 06:41:40|157.35|154.55|157.35|154.55|157.35|154.55|157.35|154.55|0
1651732910000|2022-05-05 06:41:50|157.52|154.72|157.52|154.72|157.52|154.72|157.52|154.72|0
1651732920000|2022-05-05 06:42:00|157.46|154.66|157.24|154.44|157.46|154.66|157.24|154.44|0
1651732930000|2022-05-05 06:42:10|157.3|154.5|157.24|154.44|157.3|154.5|157.24|154.44|0
1651732940000|2022-05-05 06:42:20|157.35|154.55|157.24|154.44|157.35|154.55|157.24|154.44|0
1651732950000|2022-05-05 06:42:30|157.46|154.66|157.46|154.66|157.46|154.66|157.46|154.66|0
1651732960000|2022-05-05 06:42:40|157.35|154.55|157.24|154.44|157.35|154.55|157.24|154.44|0
1651732970000|2022-05-05 06:42:50|157.35|154.55|157.35|154.55|157.41|154.61|157.35|154.55|0
1651732980000|2022-05-05 06:43:00|157.41|154.61|156.9|154.1|157.41|154.61|156.9|154.1|0
1651732990000|2022-05-05 06:43:10|156.96|154.16|156.79|153.99|156.96|154.16|156.79|153.99|0
1651733000000|2022-05-05 06:43:20|156.68|153.88|156.68|153.88|156.79|153.99|156.68|153.88|0
1651733010000|2022-05-05 06:43:30|156.62|153.82|157.07|154.27|157.07|154.27|156.57|153.77|0
1651733020000|2022-05-05 06:43:40|156.95|154.15|156.95|154.15|156.95|154.15|156.95|154.15|0
1651733030000|2022-05-05 06:43:50|157.01|154.21|157.18|154.38|157.18|154.38|156.95|154.15|0
1651733040000|2022-05-05 06:44:00|157.23|154.43|157.18|154.38|157.4|154.6|157.18|154.38|0
1651733050000|2022-05-05 06:44:10|157.23|154.43|157.18|154.38|157.23|154.43|157.18|154.38|0
1651733060000|2022-05-05 06:44:20|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651733070000|2022-05-05 06:44:30|157.35|154.55|157.62|154.82|157.62|154.82|157.29|154.49|0
1651733080000|2022-05-05 06:44:40|157.57|154.77|157.51|154.71|157.62|154.82|157.51|154.71|0
1651733090000|2022-05-05 06:44:50|157.4|154.6|157.51|154.71|157.51|154.71|157.4|154.6|0
1651733100000|2022-05-05 06:45:00|157.4|154.6|157.51|154.71|157.51|154.71|157.4|154.6|0
1651733110000|2022-05-05 06:45:10|157.4|154.6|157.4|154.6|157.4|154.6|157.29|154.49|0
1651733140000|2022-05-05 06:45:40|157.51|154.71|157.62|154.82|157.62|154.82|157.51|154.71|0
1651733150000|2022-05-05 06:45:50|157.51|154.71|157.62|154.82|157.62|154.82|157.51|154.71|0
1651733160000|2022-05-05 06:46:00|157.57|154.77|157.34|154.54|157.57|154.77|157.34|154.54|0
1651733170000|2022-05-05 06:46:10|157.29|154.49|157.17|154.37|157.29|154.49|157.17|154.37|0
1651733190000|2022-05-05 06:46:30|157.29|154.49|157.06|154.26|157.29|154.49|157.06|154.26|0
1651733200000|2022-05-05 06:46:40|157.12|154.32|157.23|154.43|157.23|154.43|157.12|154.32|0
1651733210000|2022-05-05 06:46:50|157.29|154.49|157.46|154.66|157.46|154.66|157.29|154.49|0
1651733220000|2022-05-05 06:47:00|157.51|154.71|157.29|154.49|157.51|154.71|157.29|154.49|0
1651733230000|2022-05-05 06:47:10|157.17|154.37|157.06|154.26|157.23|154.43|157.06|154.26|0
1651733240000|2022-05-05 06:47:20|156.95|154.15|157.23|154.43|157.23|154.43|156.95|154.15|0
1651733250000|2022-05-05 06:47:30|157.29|154.49|157.17|154.37|157.34|154.54|157.17|154.37|0
1651733260000|2022-05-05 06:47:40|157.29|154.49|157.29|154.49|157.4|154.6|157.29|154.49|0
1651733270000|2022-05-05 06:47:50|157.4|154.6|157.4|154.6|157.4|154.6|157.4|154.6|0
1651733280000|2022-05-05 06:48:00|157.51|154.71|157.34|154.54|157.51|154.71|157.34|154.54|0
1651733290000|2022-05-05 06:48:10|157.28|154.48|157.28|154.48|157.28|154.48|157.17|154.37|0
1651733300000|2022-05-05 06:48:20|157.4|154.6|157.73|154.93|157.73|154.93|157.4|154.6|0
1651733310000|2022-05-05 06:48:30|157.62|154.82|157.51|154.71|157.62|154.82|157.51|154.71|0
1651733330000|2022-05-05 06:48:50|157.4|154.6|157.4|154.6|157.4|154.6|157.4|154.6|0
1651733340000|2022-05-05 06:49:00|157.45|154.65|157.4|154.6|157.45|154.65|157.4|154.6|0
1651733350000|2022-05-05 06:49:10|157.45|154.65|157.45|154.65|157.45|154.65|157.45|154.65|0
1651733360000|2022-05-05 06:49:20|157.4|154.6|157.51|154.71|157.62|154.82|157.4|154.6|0
1651733370000|2022-05-05 06:49:30|157.62|154.82|157.56|154.76|157.62|154.82|157.56|154.76|0
1651733380000|2022-05-05 06:49:40|157.62|154.82|157.51|154.71|157.62|154.82|157.51|154.71|0
1651733390000|2022-05-05 06:49:50|157.28|154.48|157.39|154.59|157.39|154.59|157.28|154.48|0
1651733400000|2022-05-05 06:50:00|157.34|154.54|157.23|154.43|157.34|154.54|157.17|154.37|0
1651733410000|2022-05-05 06:50:10|157.28|154.48|157.23|154.43|157.28|154.48|157.17|154.37|0
1651733420000|2022-05-05 06:50:20|157.17|154.37|157.28|154.48|157.28|154.48|157.17|154.37|0
1651733430000|2022-05-05 06:50:30|157.39|154.59|157.28|154.48|157.39|154.59|157.28|154.48|0
1651733440000|2022-05-05 06:50:40|157.34|154.54|157.39|154.59|157.39|154.59|157.28|154.48|0
1651733450000|2022-05-05 06:50:50|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651733460000|2022-05-05 06:51:00|157.17|154.37|157.17|154.37|157.17|154.37|157.17|154.37|0
1651733470000|2022-05-05 06:51:10|156.84|154.04|157.06|154.26|157.06|154.26|156.84|154.04|0
1651733480000|2022-05-05 06:51:20|157.12|154.32|157.56|154.76|157.56|154.76|157.12|154.32|0
1651733490000|2022-05-05 06:51:30|157.73|154.93|157.62|154.82|157.73|154.93|157.62|154.82|0
1651733500000|2022-05-05 06:51:40|157.73|154.93|157.5|154.7|157.73|154.93|157.5|154.7|0
1651733510000|2022-05-05 06:51:50|157.56|154.76|157.67|154.87|157.73|154.93|157.5|154.7|0
1651733520000|2022-05-05 06:52:00|157.5|154.7|157.39|154.59|157.5|154.7|157.39|154.59|0
1651733530000|2022-05-05 06:52:10|157.28|154.48|157.28|154.48|157.39|154.59|157.28|154.48|0
1651733540000|2022-05-05 06:52:20|157.34|154.54|157.06|154.26|157.34|154.54|157.06|154.26|0
1651733550000|2022-05-05 06:52:30|157.23|154.43|157.23|154.43|157.23|154.43|157.23|154.43|0
1651733560000|2022-05-05 06:52:40|157.17|154.37|157.06|154.26|157.17|154.37|157.06|154.26|0
1651733570000|2022-05-05 06:52:50|157.12|154.32|157.17|154.37|157.17|154.37|157.12|154.32|0
1651733580000|2022-05-05 06:53:00|157.23|154.43|156.95|154.15|157.23|154.43|156.95|154.15|0
1651733590000|2022-05-05 06:53:10|157|154.2|157.12|154.32|157.12|154.32|157|154.2|0
1651733600000|2022-05-05 06:53:20|157.06|154.26|157.06|154.26|157.06|154.26|157.06|154.26|0
1651733610000|2022-05-05 06:53:30|157.17|154.37|157.45|154.65|157.45|154.65|157.17|154.37|0
1651733620000|2022-05-05 06:53:40|157.5|154.7|157.39|154.59|157.5|154.7|157.39|154.59|0
1651733630000|2022-05-05 06:53:50|157.5|154.7|157.56|154.76|157.61|154.81|157.5|154.7|0
1651733640000|2022-05-05 06:54:00|157.28|154.48|157.28|154.48|157.28|154.48|157.28|154.48|0
1651733650000|2022-05-05 06:54:10|157.39|154.59|157.5|154.7|157.5|154.7|157.34|154.54|0
1651733670000|2022-05-05 06:54:30|157.61|154.81|157.5|154.7|157.61|154.81|157.5|154.7|0
1651733680000|2022-05-05 06:54:40|157.61|154.81|157.56|154.76|157.61|154.81|157.5|154.7|0
1651733690000|2022-05-05 06:54:50|157.61|154.81|157.73|154.93|157.73|154.93|157.61|154.81|0
1651733700000|2022-05-05 06:55:00|157.61|154.81|157.61|154.81|157.61|154.81|157.5|154.7|0
1651733710000|2022-05-05 06:55:10|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1651733720000|2022-05-05 06:55:20|157.39|154.59|157.06|154.26|157.39|154.59|157.06|154.26|0
1651733730000|2022-05-05 06:55:30|157.17|154.37|157.39|154.59|157.39|154.59|157.17|154.37|0
1651733740000|2022-05-05 06:55:40|157.23|154.43|157.17|154.37|157.28|154.48|157.17|154.37|0
1651733750000|2022-05-05 06:55:50|157.06|154.26|157.17|154.37|157.17|154.37|157.06|154.26|0
1651733760000|2022-05-05 06:56:00|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1651733770000|2022-05-05 06:56:10|157.17|154.37|157.06|154.26|157.17|154.37|157.06|154.26|0
1651733790000|2022-05-05 06:56:30|157.22|154.42|157.28|154.48|157.34|154.54|157.22|154.42|0
1651733800000|2022-05-05 06:56:40|157.39|154.59|157.39|154.59|157.45|154.65|157.39|154.59|0
1651733810000|2022-05-05 06:56:50|157.5|154.7|157.5|154.7|157.5|154.7|157.39|154.59|0
1651733820000|2022-05-05 06:57:00|157.45|154.65|157.28|154.48|157.45|154.65|157.17|154.37|0
1651733830000|2022-05-05 06:57:10|157.39|154.59|157.39|154.59|157.39|154.59|157.39|154.59|0
1651733840000|2022-05-05 06:57:20|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1651733850000|2022-05-05 06:57:30|157.61|154.81|157.67|154.87|157.72|154.92|157.61|154.81|0
1651733860000|2022-05-05 06:57:40|157.72|154.92|157.61|154.81|157.72|154.92|157.56|154.76|0
1651733870000|2022-05-05 06:57:50|157.67|154.87|157.72|154.92|157.72|154.92|157.61|154.81|0
1651733890000|2022-05-05 06:58:10|157.61|154.81|157.5|154.7|157.61|154.81|157.5|154.7|0
1651733900000|2022-05-05 06:58:20|157.61|154.81|157.72|154.92|157.72|154.92|157.56|154.76|0
1651733910000|2022-05-05 06:58:30|158.51|155.71|158.28|155.48|158.51|155.71|158.28|155.48|0
1651733920000|2022-05-05 06:58:40|158.39|155.59|158.51|155.71|158.51|155.71|158.34|155.54|0
1651733930000|2022-05-05 06:58:50|158.39|155.59|159.07|156.27|159.07|156.27|158.39|155.59|0
1651733940000|2022-05-05 06:59:00|159.01|156.21|158.73|155.93|159.01|156.21|158.73|155.93|0
1651733950000|2022-05-05 06:59:10|158.68|155.88|158.73|155.93|158.73|155.93|158.56|155.76|0
1651733960000|2022-05-05 06:59:20|158.56|155.76|158.62|155.82|158.62|155.82|158.56|155.76|0
1651733970000|2022-05-05 06:59:30|158.73|155.93|158.39|155.59|158.73|155.93|158.39|155.59|0
1651733980000|2022-05-05 06:59:40|158.5|155.7|158.73|155.93|158.73|155.93|158.5|155.7|0
1651733990000|2022-05-05 06:59:50|158.84|156.04|158.9|156.1|158.9|156.1|158.73|155.93|0
1651734000000|2022-05-05 07:00:00|158.39|155.59|158.9|156.1|158.9|156.1|158.39|155.59|0
1651734010000|2022-05-05 07:00:10|158.84|156.04|159.51|156.71|159.51|156.71|158.84|156.04|0
1651734020000|2022-05-05 07:00:20|159.63|156.83|159.74|156.94|159.74|156.94|159.63|156.83|0
1651734030000|2022-05-05 07:00:30|159.63|156.83|159.4|156.6|159.63|156.83|159.4|156.6|0
1651734040000|2022-05-05 07:00:40|159.63|156.83|159.51|156.71|159.63|156.83|159.51|156.71|0
1651734050000|2022-05-05 07:00:50|159.63|156.83|159.51|156.71|159.63|156.83|159.51|156.71|0
1651734060000|2022-05-05 07:01:00|159.74|156.94|159.63|156.83|159.74|156.94|159.63|156.83|0
1651734070000|2022-05-05 07:01:10|159.74|156.94|159.96|157.16|159.96|157.16|159.74|156.94|0
1651734080000|2022-05-05 07:01:20|159.85|157.05|159.8|157|159.85|157.05|159.8|157|0
1651734090000|2022-05-05 07:01:30|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651734100000|2022-05-05 07:01:40|159.8|157|159.74|156.94|159.8|157|159.74|156.94|0
1651734110000|2022-05-05 07:01:50|159.68|156.88|159.63|156.83|159.68|156.88|159.63|156.83|0
1651734130000|2022-05-05 07:02:10|159.74|156.94|159.63|156.83|159.74|156.94|159.63|156.83|0
1651734140000|2022-05-05 07:02:20|159.74|156.94|159.74|156.94|159.74|156.94|159.63|156.83|0
1651734150000|2022-05-05 07:02:30|159.63|156.83|159.91|157.11|159.91|157.11|159.63|156.83|0
1651734160000|2022-05-05 07:02:40|160.08|157.28|159.96|157.16|160.08|157.28|159.96|157.16|0
1651734170000|2022-05-05 07:02:50|159.74|156.94|159.51|156.71|159.85|157.05|159.51|156.71|0
1651734180000|2022-05-05 07:03:00|159.74|156.94|159.85|157.05|159.85|157.05|159.68|156.88|0
1651734190000|2022-05-05 07:03:10|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1651734200000|2022-05-05 07:03:20|159.85|157.05|159.91|157.11|159.91|157.11|159.85|157.05|0
1651734210000|2022-05-05 07:03:30|159.96|157.16|159.8|157|159.96|157.16|159.8|157|0
1651734220000|2022-05-05 07:03:40|159.62|156.82|159.51|156.71|159.62|156.82|159.51|156.71|0
1651734230000|2022-05-05 07:03:50|159.57|156.77|159.51|156.71|159.57|156.77|159.4|156.6|0
1651734240000|2022-05-05 07:04:00|159.4|156.6|159.4|156.6|159.4|156.6|159.35|156.55|0
1651734250000|2022-05-05 07:04:10|159.23|156.43|158.84|156.04|159.23|156.43|158.84|156.04|0
1651734260000|2022-05-05 07:04:20|158.72|155.92|158.39|155.59|158.72|155.92|158.28|155.48|0
1651734270000|2022-05-05 07:04:30|158.5|155.7|158.05|155.25|158.5|155.7|158.05|155.25|0
1651734280000|2022-05-05 07:04:40|157.94|155.14|158|155.2|158|155.2|157.72|154.92|0
1651734290000|2022-05-05 07:04:50|158.05|155.25|158.05|155.25|158.05|155.25|157.94|155.14|0
1651734300000|2022-05-05 07:05:00|157.74|155.34|157.91|155.51|158.08|155.68|157.74|155.34|0
1651734310000|2022-05-05 07:05:10|157.96|155.56|157.96|155.56|158.08|155.68|157.96|155.56|0
1651734320000|2022-05-05 07:05:20|158.02|155.62|158.02|155.62|158.08|155.68|158.02|155.62|0
1651734330000|2022-05-05 07:05:30|158.19|155.79|158.41|156.01|158.58|156.18|158.19|155.79|0
1651734340000|2022-05-05 07:05:40|158.52|156.12|159.26|156.86|159.26|156.86|158.52|156.12|0
1651734350000|2022-05-05 07:05:50|159.2|156.8|158.97|156.57|159.31|156.91|158.97|156.57|0
1651734360000|2022-05-05 07:06:00|159.09|156.69|159.54|157.14|159.54|157.14|159.09|156.69|0
1651734370000|2022-05-05 07:06:10|159.65|157.25|159.59|157.19|159.82|157.42|159.59|157.19|0
1651734380000|2022-05-05 07:06:20|159.54|157.14|158.97|156.57|159.54|157.14|158.97|156.57|0
1651734390000|2022-05-05 07:06:30|159.03|156.63|159.2|156.8|159.31|156.91|159.03|156.63|0
1651734400000|2022-05-05 07:06:40|159.31|156.91|159.31|156.91|159.42|157.02|159.31|156.91|0
1651734410000|2022-05-05 07:06:50|159.2|156.8|159.71|157.31|159.71|157.31|159.2|156.8|0
1651734420000|2022-05-05 07:07:00|159.42|157.02|159.42|157.02|159.65|157.25|159.42|157.02|0
1651734430000|2022-05-05 07:07:10|159.31|156.91|159.48|157.08|159.48|157.08|159.26|156.86|0
1651734440000|2022-05-05 07:07:20|159.53|157.13|159.42|157.02|159.59|157.19|159.42|157.02|0
1651734450000|2022-05-05 07:07:30|159.2|156.8|159.31|156.91|159.31|156.91|159.2|156.8|0
1651734460000|2022-05-05 07:07:40|159.53|157.13|159.08|156.68|159.53|157.13|159.08|156.68|0
1651734470000|2022-05-05 07:07:50|158.97|156.57|159.08|156.68|159.08|156.68|158.86|156.46|0
1651734480000|2022-05-05 07:08:00|159.53|157.13|159.03|156.63|159.53|157.13|159.03|156.63|0
1651734490000|2022-05-05 07:08:10|159.08|156.68|159.08|156.68|159.08|156.68|158.97|156.57|0
1651734500000|2022-05-05 07:08:20|158.97|156.57|158.41|156.01|159.03|156.63|158.41|156.01|0
1651734510000|2022-05-05 07:08:30|158.13|155.73|158.07|155.67|158.3|155.9|158.07|155.67|0
1651734520000|2022-05-05 07:08:40|158.18|155.78|158.18|155.78|158.3|155.9|158.18|155.78|0
1651734530000|2022-05-05 07:08:50|157.96|155.56|158.13|155.73|158.13|155.73|157.91|155.51|0
1651734540000|2022-05-05 07:09:00|158.18|155.78|157.68|155.28|158.18|155.78|157.63|155.23|0
1651734550000|2022-05-05 07:09:10|157.85|155.45|157.96|155.56|157.96|155.56|157.85|155.45|0
1651734560000|2022-05-05 07:09:20|157.85|155.45|157.74|155.34|157.85|155.45|157.74|155.34|0
1651734570000|2022-05-05 07:09:30|157.96|155.56|157.96|155.56|158.07|155.67|157.96|155.56|0
1651734580000|2022-05-05 07:09:40|158.18|155.78|158.07|155.67|158.18|155.78|158.07|155.67|0
1651734590000|2022-05-05 07:09:50|158.18|155.78|158.47|156.07|158.47|156.07|158.18|155.78|0
1651734600000|2022-05-05 07:10:00|158.41|156.01|158.63|156.23|158.63|156.23|158.35|155.95|0
1651734610000|2022-05-05 07:10:10|158.74|156.34|159.19|156.79|159.19|156.79|158.74|156.34|0
1651734620000|2022-05-05 07:10:20|159.25|156.85|159.25|156.85|159.25|156.85|159.25|156.85|0
1651734630000|2022-05-05 07:10:30|159.08|156.68|158.91|156.51|159.08|156.68|158.86|156.46|0
1651734640000|2022-05-05 07:10:40|159.19|156.79|159.31|156.91|159.31|156.91|159.08|156.68|0
1651734650000|2022-05-05 07:10:50|159.36|156.96|159.19|156.79|159.53|157.13|159.19|156.79|0
1651734660000|2022-05-05 07:11:00|159.08|156.68|158.97|156.57|159.08|156.68|158.97|156.57|0
1651734670000|2022-05-05 07:11:10|158.86|156.46|159.08|156.68|159.08|156.68|158.86|156.46|0
1651734680000|2022-05-05 07:11:20|159.25|156.85|159.53|157.13|159.53|157.13|159.25|156.85|0
1651734690000|2022-05-05 07:11:30|159.48|157.08|159.31|156.91|159.48|157.08|159.31|156.91|0
1651734700000|2022-05-05 07:11:40|159.25|156.85|159.42|157.02|159.42|157.02|159.19|156.79|0
1651734710000|2022-05-05 07:11:50|159.64|157.24|159.76|157.36|159.87|157.47|159.59|157.19|0
1651734720000|2022-05-05 07:12:00|159.53|157.13|159.53|157.13|159.53|157.13|159.42|157.02|0
1651734730000|2022-05-05 07:12:10|159.59|157.19|159.36|156.96|159.59|157.19|159.36|156.96|0
1651734740000|2022-05-05 07:12:20|159.25|156.85|159.53|157.13|159.53|157.13|159.25|156.85|0
1651734750000|2022-05-05 07:12:30|159.64|157.24|160.09|157.69|160.09|157.69|159.64|157.24|0
1651734760000|2022-05-05 07:12:40|160.21|157.81|160.21|157.81|160.32|157.92|160.21|157.81|0
1651734770000|2022-05-05 07:12:50|160.32|157.92|160.21|157.81|160.32|157.92|160.21|157.81|0
1651734780000|2022-05-05 07:13:00|160.27|157.87|160.15|157.75|160.27|157.87|160.09|157.69|0
1651734790000|2022-05-05 07:13:10|160.21|157.81|160.15|157.75|160.21|157.81|160.09|157.69|0
1651734800000|2022-05-05 07:13:20|160.09|157.69|160.32|157.92|160.32|157.92|160.09|157.69|0
1651734810000|2022-05-05 07:13:30|160.43|158.03|160.43|158.03|160.43|158.03|160.32|157.92|0
1651734820000|2022-05-05 07:13:40|160.49|158.09|160.89|158.49|160.89|158.49|160.49|158.09|0
1651734830000|2022-05-05 07:13:50|160.77|158.37|160.55|158.15|160.77|158.37|160.55|158.15|0
1651734840000|2022-05-05 07:14:00|160.66|158.26|160.66|158.26|160.66|158.26|160.66|158.26|0
1651734850000|2022-05-05 07:14:10|160.89|158.49|160.83|158.43|160.89|158.49|160.77|158.37|0
1651734860000|2022-05-05 07:14:20|160.77|158.37|160.88|158.48|160.88|158.48|160.77|158.37|0
1651734870000|2022-05-05 07:14:30|161|158.6|160.88|158.48|161|158.6|160.88|158.48|0
1651734880000|2022-05-05 07:14:40|161|158.6|161.11|158.71|161.11|158.71|161|158.6|0
1651734890000|2022-05-05 07:14:50|161.34|158.94|161.22|158.82|161.34|158.94|161.22|158.82|0
1651734900000|2022-05-05 07:15:00|161.45|159.05|161.45|159.05|161.45|159.05|161.17|158.77|0
1651734910000|2022-05-05 07:15:10|161.57|159.17|161.11|158.71|161.57|159.17|161.11|158.71|0
1651734920000|2022-05-05 07:15:20|161.22|158.82|161.11|158.71|161.22|158.82|161.11|158.71|0
1651734930000|2022-05-05 07:15:30|161.22|158.82|161.22|158.82|161.22|158.82|161|158.6|0
1651734940000|2022-05-05 07:15:40|161.28|158.88|161.22|158.82|161.28|158.88|161.22|158.82|0
1651734950000|2022-05-05 07:15:50|161.11|158.71|161.22|158.82|161.22|158.82|161.11|158.71|0
1651734960000|2022-05-05 07:16:00|161.11|158.71|161.45|159.05|161.45|159.05|161|158.6|0
1651734970000|2022-05-05 07:16:10|161.56|159.16|161.4|159|161.56|159.16|161.34|158.94|0
1651734980000|2022-05-05 07:16:20|161.34|158.94|161.79|159.39|161.79|159.39|161.34|158.94|0
1651734990000|2022-05-05 07:16:30|161.68|159.28|161.91|159.51|161.91|159.51|161.56|159.16|0
1651735000000|2022-05-05 07:16:40|161.96|159.56|162.48|160.08|162.48|160.08|161.96|159.56|0
1651735010000|2022-05-05 07:16:50|162.25|159.85|162.36|159.96|162.36|159.96|162.13|159.73|0
1651735020000|2022-05-05 07:17:00|162.48|160.08|162.59|160.19|162.59|160.19|162.48|160.08|0
1651735030000|2022-05-05 07:17:10|162.42|160.02|162.48|160.08|162.48|160.08|162.31|159.91|0
1651735040000|2022-05-05 07:17:20|162.36|159.96|162.13|159.73|162.48|160.08|162.13|159.73|0
1651735050000|2022-05-05 07:17:30|162.25|159.85|162.25|159.85|162.36|159.96|162.25|159.85|0
1651735060000|2022-05-05 07:17:40|162.13|159.73|162.25|159.85|162.36|159.96|162.13|159.73|0
1651735070000|2022-05-05 07:17:50|162.36|159.96|162.42|160.02|162.47|160.07|162.36|159.96|0
1651735080000|2022-05-05 07:18:00|162.25|159.85|162.25|159.85|162.25|159.85|162.13|159.73|0
1651735090000|2022-05-05 07:18:10|162.19|159.79|162.19|159.79|162.25|159.85|162.19|159.79|0
1651735100000|2022-05-05 07:18:20|162.25|159.85|162.36|159.96|162.47|160.07|162.25|159.85|0
1651735110000|2022-05-05 07:18:30|162.47|160.07|162.36|159.96|162.47|160.07|162.36|159.96|0
1651735120000|2022-05-05 07:18:40|162.42|160.02|162.47|160.07|162.47|160.07|162.42|160.02|0
1651735130000|2022-05-05 07:18:50|162.36|159.96|162.36|159.96|162.36|159.96|162.36|159.96|0
1651735140000|2022-05-05 07:19:00|162.25|159.85|162.36|159.96|162.36|159.96|162.25|159.85|0
1651735150000|2022-05-05 07:19:10|162.13|159.73|162.3|159.9|162.3|159.9|162.13|159.73|0
1651735160000|2022-05-05 07:19:20|162.36|159.96|162.36|159.96|162.47|160.07|162.36|159.96|0
1651735170000|2022-05-05 07:19:30|162.47|160.07|162.25|159.85|162.47|160.07|162.25|159.85|0
1651735180000|2022-05-05 07:19:40|162.08|159.68|162.36|159.96|162.36|159.96|161.9|159.5|0
1651735190000|2022-05-05 07:19:50|162.47|160.07|162.47|160.07|162.47|160.07|162.47|160.07|0
1651735210000|2022-05-05 07:20:10|162.53|160.13|162.59|160.19|162.59|160.19|162.47|160.07|0
1651735230000|2022-05-05 07:20:30|162.47|160.07|162.47|160.07|162.47|160.07|162.47|160.07|0
1651735240000|2022-05-05 07:20:40|162.36|159.96|162.59|160.19|162.59|160.19|162.36|159.96|0
1651735250000|2022-05-05 07:20:50|162.53|160.13|164.83|162.43|164.83|162.43|162.47|160.07|0
1651735260000|2022-05-05 07:21:00|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1651735270000|2022-05-05 07:21:10|163.01|160.61|162.67|160.27|163.01|160.61|162.67|160.27|0
1651735280000|2022-05-05 07:21:20|163.01|160.61|162.78|160.38|163.01|160.61|162.78|160.38|0
1651735290000|2022-05-05 07:21:30|162.55|160.15|162.73|160.33|162.73|160.33|162.55|160.15|0
1651735300000|2022-05-05 07:21:40|162.9|160.5|162.84|160.44|162.9|160.5|162.78|160.38|0
1651735310000|2022-05-05 07:21:50|162.9|160.5|163.12|160.72|163.12|160.72|162.9|160.5|0
1651735320000|2022-05-05 07:22:00|162.9|160.5|162.78|160.38|162.9|160.5|162.78|160.38|0
1651735330000|2022-05-05 07:22:10|162.67|160.27|162.67|160.27|162.67|160.27|162.61|160.21|0
1651735340000|2022-05-05 07:22:20|162.78|160.38|162.67|160.27|162.78|160.38|162.67|160.27|0
1651735350000|2022-05-05 07:22:30|162.78|160.38|162.78|160.38|162.78|160.38|162.67|160.27|0
1651735360000|2022-05-05 07:22:40|162.84|160.44|162.9|160.5|162.9|160.5|162.78|160.38|0
1651735370000|2022-05-05 07:22:50|162.84|160.44|162.9|160.5|162.9|160.5|162.84|160.44|0
1651735380000|2022-05-05 07:23:00|162.78|160.38|163.01|160.61|163.01|160.61|162.78|160.38|0
1651735390000|2022-05-05 07:23:10|162.9|160.5|162.78|160.38|162.9|160.5|162.78|160.38|0
1651735400000|2022-05-05 07:23:20|162.9|160.5|162.84|160.44|162.9|160.5|162.84|160.44|0
1651735410000|2022-05-05 07:23:30|162.9|160.5|163.01|160.61|163.01|160.61|162.84|160.44|0
1651735420000|2022-05-05 07:23:40|162.89|160.49|162.78|160.38|162.89|160.49|162.78|160.38|0
1651735430000|2022-05-05 07:23:50|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1651735440000|2022-05-05 07:24:00|163.01|160.61|162.89|160.49|163.01|160.61|162.89|160.49|0
1651735450000|2022-05-05 07:24:10|163.01|160.61|163.01|160.61|163.01|160.61|163.01|160.61|0
1651735460000|2022-05-05 07:24:20|163.12|160.72|163.69|161.29|163.69|161.29|163.12|160.72|0
1651735470000|2022-05-05 07:24:30|163.58|161.18|163.53|161.13|163.58|161.18|163.53|161.13|0
1651735480000|2022-05-05 07:24:40|163.69|161.29|164.15|161.75|164.15|161.75|163.69|161.29|0
1651735490000|2022-05-05 07:24:50|164.38|161.98|164.27|161.87|164.38|161.98|164.27|161.87|0
1651735500000|2022-05-05 07:25:00|164.38|161.98|164.38|161.98|164.5|162.1|164.38|161.98|0
1651735510000|2022-05-05 07:25:10|164.27|161.87|163.81|161.41|164.27|161.87|163.81|161.41|0
1651735520000|2022-05-05 07:25:20|163.92|161.52|164.27|161.87|164.27|161.87|163.92|161.52|0
1651735530000|2022-05-05 07:25:30|164.21|161.81|163.81|161.41|164.38|161.98|163.81|161.41|0
1651735540000|2022-05-05 07:25:40|163.92|161.52|164.27|161.87|164.27|161.87|163.92|161.52|0
1651735550000|2022-05-05 07:25:50|164.38|161.98|164.21|161.81|164.38|161.98|164.21|161.81|0
1651735560000|2022-05-05 07:26:00|164.27|161.87|164.38|161.98|164.38|161.98|164.27|161.87|0
1651735570000|2022-05-05 07:26:10|164.5|162.1|164.38|161.98|164.5|162.1|164.38|161.98|0
1651735580000|2022-05-05 07:26:20|164.5|162.1|164.38|161.98|164.5|162.1|164.38|161.98|0
1651735590000|2022-05-05 07:26:30|164.15|161.75|164.04|161.64|164.15|161.75|164.04|161.64|0
1651735600000|2022-05-05 07:26:40|164.15|161.75|164.38|161.98|164.38|161.98|164.15|161.75|0
1651735610000|2022-05-05 07:26:50|164.33|161.93|164.56|162.16|164.56|162.16|164.15|161.75|0
1651735620000|2022-05-05 07:27:00|164.61|162.21|164.5|162.1|164.84|162.44|164.5|162.1|0
1651735630000|2022-05-05 07:27:10|164.38|161.98|164.61|162.21|164.61|162.21|164.38|161.98|0
1651735640000|2022-05-05 07:27:20|164.38|161.98|164.38|161.98|164.38|161.98|164.38|161.98|0
1651735650000|2022-05-05 07:27:30|164.27|161.87|164.15|161.75|164.27|161.87|164.15|161.75|0
1651735660000|2022-05-05 07:27:40|164.27|161.87|164.32|161.92|164.32|161.92|164.27|161.87|0
1651735670000|2022-05-05 07:27:50|164.49|162.09|164.21|161.81|164.49|162.09|164.15|161.75|0
1651735680000|2022-05-05 07:28:00|164.15|161.75|164.04|161.64|164.15|161.75|164.04|161.64|0
1651735690000|2022-05-05 07:28:10|164.09|161.69|163.92|161.52|164.09|161.69|163.92|161.52|0
1651735700000|2022-05-05 07:28:20|163.81|161.41|163.75|161.35|163.81|161.41|163.75|161.35|0
1651735710000|2022-05-05 07:28:30|163.58|161.18|163.58|161.18|163.64|161.24|163.52|161.12|0
1651735720000|2022-05-05 07:28:40|163.46|161.06|163|160.6|163.46|161.06|163|160.6|0
1651735730000|2022-05-05 07:28:50|163.12|160.72|163.18|160.78|163.18|160.78|163.12|160.72|0
1651735740000|2022-05-05 07:29:00|163.12|160.72|163.12|160.72|163.12|160.72|163|160.6|0
1651735750000|2022-05-05 07:29:10|163.18|160.78|163.29|160.89|163.29|160.89|163.12|160.72|0
1651735760000|2022-05-05 07:29:20|163.35|160.95|163.58|161.18|163.58|161.18|163.35|160.95|0
1651735770000|2022-05-05 07:29:30|163.8|161.4|164.03|161.63|164.03|161.63|163.8|161.4|0
1651735780000|2022-05-05 07:29:40|163.92|161.52|164.09|161.69|164.09|161.69|163.92|161.52|0
1651735790000|2022-05-05 07:29:50|164.03|161.63|164.61|162.21|164.61|162.21|163.98|161.58|0
1651735800000|2022-05-05 07:30:00|164.38|161.98|164.15|161.75|164.38|161.98|164.15|161.75|0
1651735810000|2022-05-05 07:30:10|164.03|161.63|163.69|161.29|164.03|161.63|163.69|161.29|0
1651735820000|2022-05-05 07:30:20|163.58|161.18|163.35|160.95|163.58|161.18|163.35|160.95|0
1651735830000|2022-05-05 07:30:30|163.23|160.83|163.57|161.17|163.57|161.17|163.12|160.72|0
1651735840000|2022-05-05 07:30:40|163.75|161.35|163.75|161.35|163.75|161.35|163.75|161.35|0
1651735850000|2022-05-05 07:30:50|163.69|161.29|163.57|161.17|163.69|161.29|163.57|161.17|0
1651735860000|2022-05-05 07:31:00|163.8|161.4|163.46|161.06|163.8|161.4|163.46|161.06|0
1651735870000|2022-05-05 07:31:10|163.57|161.17|163.46|161.06|163.57|161.17|163.41|161.01|0
1651735880000|2022-05-05 07:31:20|163.23|160.83|163.12|160.72|163.23|160.83|163.12|160.72|0
1651735890000|2022-05-05 07:31:30|163.06|160.66|163.12|160.72|163.12|160.72|163|160.6|0
1651735900000|2022-05-05 07:31:40|163|160.6|162.77|160.37|163|160.6|162.77|160.37|0
1651735910000|2022-05-05 07:31:50|162.95|160.55|163.34|160.94|163.46|161.06|162.77|160.37|0
1651735920000|2022-05-05 07:32:00|163.18|160.78|163.34|160.94|163.34|160.94|163|160.6|0
1651735930000|2022-05-05 07:32:10|162.89|160.49|162.89|160.49|163|160.6|162.89|160.49|0
1651735940000|2022-05-05 07:32:20|162.77|160.37|163.69|161.29|163.69|161.29|162.77|160.37|0
1651735950000|2022-05-05 07:32:30|163.92|161.52|163.46|161.06|163.92|161.52|163.34|160.94|0
1651735960000|2022-05-05 07:32:40|163.23|160.83|163.34|160.94|163.34|160.94|163.23|160.83|0
1651735970000|2022-05-05 07:32:50|163.23|160.83|163.34|160.94|163.34|160.94|163.23|160.83|0
1651735980000|2022-05-05 07:33:00|163.29|160.89|163.8|161.4|163.8|161.4|163.29|160.89|0
1651735990000|2022-05-05 07:33:10|163.86|161.46|163.69|161.29|163.86|161.46|163.57|161.17|0
1651736000000|2022-05-05 07:33:20|163.8|161.4|163.75|161.35|163.8|161.4|163.69|161.29|0
1651736010000|2022-05-05 07:33:30|163.63|161.23|163.75|161.35|163.75|161.35|163.57|161.17|0
1651736020000|2022-05-05 07:33:40|163.8|161.4|163.69|161.29|163.8|161.4|163.69|161.29|0
1651736030000|2022-05-05 07:33:50|163.63|161.23|163.46|161.06|163.63|161.23|163.46|161.06|0
1651736040000|2022-05-05 07:34:00|163.57|161.17|163.75|161.35|163.75|161.35|163.46|161.06|0
1651736050000|2022-05-05 07:34:10|163.92|161.52|163.98|161.58|163.98|161.58|163.92|161.52|0
1651736060000|2022-05-05 07:34:20|164.03|161.63|164.14|161.74|164.14|161.74|163.97|161.57|0
1651736070000|2022-05-05 07:34:30|164.03|161.63|163.57|161.17|164.03|161.63|163.52|161.12|0
1651736080000|2022-05-05 07:34:40|163.8|161.4|163.91|161.51|164.03|161.63|163.8|161.4|0
1651736090000|2022-05-05 07:34:50|164.14|161.74|164.03|161.63|164.14|161.74|164.03|161.63|0
1651736100000|2022-05-05 07:35:00|163.86|161.46|164.03|161.63|164.03|161.63|163.57|161.17|0
1651736110000|2022-05-05 07:35:10|164.14|161.74|164.6|162.2|164.6|162.2|164.14|161.74|0
1651736120000|2022-05-05 07:35:20|164.37|161.97|164.49|162.09|164.49|162.09|164.37|161.97|0
1651736130000|2022-05-05 07:35:30|164.6|162.2|164.49|162.09|164.6|162.2|164.49|162.09|0
1651736140000|2022-05-05 07:35:40|164.14|161.74|163.91|161.51|164.14|161.74|163.91|161.51|0
1651736150000|2022-05-05 07:35:50|163.86|161.46|163.8|161.4|163.86|161.46|163.8|161.4|0
1651736160000|2022-05-05 07:36:00|163.68|161.28|163.46|161.06|163.68|161.28|163.34|160.94|0
1651736170000|2022-05-05 07:36:10|163.57|161.17|163.57|161.17|163.57|161.17|163.46|161.06|0
1651736180000|2022-05-05 07:36:20|163.68|161.28|163.46|161.06|163.68|161.28|163.46|161.06|0
1651736190000|2022-05-05 07:36:30|163.57|161.17|163.23|160.83|163.57|161.17|163.23|160.83|0
1651736200000|2022-05-05 07:36:40|163.34|160.94|163.11|160.71|163.34|160.94|163.11|160.71|0
1651736210000|2022-05-05 07:36:50|163.23|160.83|163.06|160.66|163.23|160.83|163.06|160.66|0
1651736220000|2022-05-05 07:37:00|163|160.6|162.77|160.37|163|160.6|162.77|160.37|0
1651736230000|2022-05-05 07:37:10|162.71|160.31|162.88|160.48|162.88|160.48|162.71|160.31|0
1651736240000|2022-05-05 07:37:20|163|160.6|162.88|160.48|163|160.6|162.88|160.48|0
1651736250000|2022-05-05 07:37:30|162.94|160.54|162.88|160.48|162.94|160.54|162.88|160.48|0
1651736260000|2022-05-05 07:37:40|162.94|160.54|162.77|160.37|163|160.6|162.77|160.37|0
1651736270000|2022-05-05 07:37:50|163|160.6|163.11|160.71|163.23|160.83|163|160.6|0
1651736280000|2022-05-05 07:38:00|163|160.6|163|160.6|163|160.6|163|160.6|0
1651736290000|2022-05-05 07:38:10|163.06|160.66|163.23|160.83|163.23|160.83|162.88|160.48|0
1651736300000|2022-05-05 07:38:20|163.34|160.94|163.45|161.05|163.45|161.05|163.34|160.94|0
1651736310000|2022-05-05 07:38:30|163.57|161.17|163.74|161.34|163.8|161.4|163.57|161.17|0
1651736320000|2022-05-05 07:38:40|163.8|161.4|164.03|161.63|164.03|161.63|163.8|161.4|0
1651736330000|2022-05-05 07:38:50|164.14|161.74|164.37|161.97|164.37|161.97|164.14|161.74|0
1651736340000|2022-05-05 07:39:00|164.43|162.03|164.72|162.32|164.72|162.32|164.43|162.03|0
1651736350000|2022-05-05 07:39:10|165.01|162.61|165.18|162.78|165.18|162.78|164.95|162.55|0
1651736360000|2022-05-05 07:39:20|165.29|162.89|165.29|162.89|165.29|162.89|165.29|162.89|0
1651736370000|2022-05-05 07:39:30|165.41|163.01|165.29|162.89|165.41|163.01|165.24|162.84|0
1651736380000|2022-05-05 07:39:40|165.35|162.95|165.52|163.12|165.52|163.12|165.35|162.95|0
1651736390000|2022-05-05 07:39:50|165.41|163.01|165.52|163.12|165.52|163.12|165.29|162.89|0
1651736400000|2022-05-05 07:40:00|165.29|162.89|165.17|162.77|165.41|163.01|164.94|162.54|0
1651736410000|2022-05-05 07:40:10|165|162.6|164.6|162.2|165|162.6|164.6|162.2|0
1651736420000|2022-05-05 07:40:20|164.71|162.31|164.6|162.2|164.83|162.43|164.6|162.2|0
1651736430000|2022-05-05 07:40:30|164.54|162.14|164.37|161.97|164.54|162.14|164.25|161.85|0
1651736440000|2022-05-05 07:40:40|164.48|162.08|164.37|161.97|164.48|162.08|164.37|161.97|0
1651736450000|2022-05-05 07:40:50|164.43|162.03|164.54|162.14|164.6|162.2|164.43|162.03|0
1651736460000|2022-05-05 07:41:00|164.6|162.2|164.6|162.2|164.71|162.31|164.37|161.97|0
1651736470000|2022-05-05 07:41:10|164.71|162.31|164.6|162.2|164.77|162.37|164.6|162.2|0
1651736480000|2022-05-05 07:41:20|164.48|162.08|164.02|161.62|164.6|162.2|164.02|161.62|0
1651736490000|2022-05-05 07:41:30|164.14|161.74|164.14|161.74|164.25|161.85|164.14|161.74|0
1651736500000|2022-05-05 07:41:40|164.08|161.68|163.79|161.39|164.08|161.68|163.79|161.39|0
1651736510000|2022-05-05 07:41:50|163.85|161.45|164.02|161.62|164.02|161.62|163.79|161.39|0
1651736520000|2022-05-05 07:42:00|163.79|161.39|163.91|161.51|164.08|161.68|163.79|161.39|0
1651736530000|2022-05-05 07:42:10|163.74|161.34|163.79|161.39|163.79|161.39|163.74|161.34|0
1651736540000|2022-05-05 07:42:20|163.74|161.34|163.79|161.39|163.79|161.39|163.68|161.28|0
1651736550000|2022-05-05 07:42:30|163.68|161.28|163.56|161.16|163.68|161.28|163.56|161.16|0
1651736560000|2022-05-05 07:42:40|163.68|161.28|163.74|161.34|163.85|161.45|163.62|161.22|0
1651736570000|2022-05-05 07:42:50|163.91|161.51|164.02|161.62|164.2|161.8|163.91|161.51|0
1651736580000|2022-05-05 07:43:00|164.14|161.74|164.25|161.85|164.25|161.85|164.02|161.62|0
1651736590000|2022-05-05 07:43:10|164.37|161.97|164.31|161.91|164.37|161.97|164.25|161.85|0
1651736600000|2022-05-05 07:43:20|164.25|161.85|164.14|161.74|164.25|161.85|164.02|161.62|0
1651736610000|2022-05-05 07:43:30|163.91|161.51|163.68|161.28|163.91|161.51|163.68|161.28|0
1651736620000|2022-05-05 07:43:40|163.74|161.34|163.68|161.28|163.74|161.34|163.68|161.28|0
1651736630000|2022-05-05 07:43:50|163.56|161.16|163.56|161.16|163.62|161.22|163.56|161.16|0
1651736640000|2022-05-05 07:44:00|163.79|161.39|163.56|161.16|163.79|161.39|163.56|161.16|0
1651736650000|2022-05-05 07:44:10|163.62|161.22|163.56|161.16|163.62|161.22|163.56|161.16|0
1651736660000|2022-05-05 07:44:20|163.45|161.05|163.45|161.05|163.45|161.05|163.39|160.99|0
1651736670000|2022-05-05 07:44:30|163.33|160.93|163.56|161.16|163.56|161.16|163.33|160.93|0
1651736680000|2022-05-05 07:44:40|163.45|161.05|163.45|161.05|163.45|161.05|163.45|161.05|0
1651736690000|2022-05-05 07:44:50|163.33|160.93|163.45|161.05|163.45|161.05|163.33|160.93|0
1651736700000|2022-05-05 07:45:00|163.51|161.11|163.68|161.28|163.68|161.28|163.45|161.05|0
1651736710000|2022-05-05 07:45:10|163.45|161.05|163.56|161.16|163.56|161.16|163.45|161.05|0
1651736720000|2022-05-05 07:45:20|163.74|161.34|163.85|161.45|163.91|161.51|163.74|161.34|0
1651736730000|2022-05-05 07:45:30|164.02|161.62|163.79|161.39|164.02|161.62|163.79|161.39|0
1651736740000|2022-05-05 07:45:40|163.68|161.28|163.33|160.93|163.68|161.28|163.33|160.93|0
1651736750000|2022-05-05 07:45:50|163.45|161.05|163.22|160.82|163.45|161.05|163.22|160.82|0
1651736760000|2022-05-05 07:46:00|163.1|160.7|163.22|160.82|163.28|160.88|163.1|160.7|0
1651736770000|2022-05-05 07:46:10|162.99|160.59|163.1|160.7|163.1|160.7|162.99|160.59|0
1651736780000|2022-05-05 07:46:20|163.22|160.82|163.33|160.93|163.33|160.93|163.22|160.82|0
1651736790000|2022-05-05 07:46:30|163.45|161.05|163.39|160.99|163.45|161.05|163.33|160.93|0
1651736800000|2022-05-05 07:46:40|163.33|160.93|162.88|160.48|163.33|160.93|162.88|160.48|0
1651736810000|2022-05-05 07:46:50|163.1|160.7|163.1|160.7|163.1|160.7|163.1|160.7|0
1651736820000|2022-05-05 07:47:00|163.16|160.76|162.99|160.59|163.22|160.82|162.99|160.59|0
1651736830000|2022-05-05 07:47:10|163.1|160.7|163.45|161.05|163.45|161.05|163.1|160.7|0
1651736840000|2022-05-05 07:47:20|163.22|160.82|162.76|160.36|163.22|160.82|162.76|160.36|0
1651736850000|2022-05-05 07:47:30|162.82|160.42|162.76|160.36|162.82|160.42|162.76|160.36|0
1651736860000|2022-05-05 07:47:40|162.71|160.31|162.65|160.25|162.71|160.31|162.65|160.25|0
1651736870000|2022-05-05 07:47:50|162.53|160.13|162.42|160.02|162.53|160.13|162.42|160.02|0
1651736880000|2022-05-05 07:48:00|162.3|159.9|162.42|160.02|162.42|160.02|162.3|159.9|0
1651736890000|2022-05-05 07:48:10|162.53|160.13|162.53|160.13|162.65|160.25|162.53|160.13|0
1651736900000|2022-05-05 07:48:20|162.42|160.02|162.3|159.9|162.42|160.02|162.3|159.9|0
1651736910000|2022-05-05 07:48:30|162.48|160.08|162.65|160.25|162.65|160.25|162.48|160.08|0
1651736920000|2022-05-05 07:48:40|162.53|160.13|162.42|160.02|162.53|160.13|162.42|160.02|0
1651736930000|2022-05-05 07:48:50|162.53|160.13|162.87|160.47|162.87|160.47|162.53|160.13|0
1651736940000|2022-05-05 07:49:00|162.99|160.59|163.16|160.76|163.22|160.82|162.99|160.59|0
1651736950000|2022-05-05 07:49:10|163.22|160.82|162.87|160.47|163.22|160.82|162.87|160.47|0
1651736960000|2022-05-05 07:49:20|162.76|160.36|162.42|160.02|162.82|160.42|162.42|160.02|0
1651736970000|2022-05-05 07:49:30|162.53|160.13|162.42|160.02|162.53|160.13|162.36|159.96|0
1651736980000|2022-05-05 07:49:40|162.3|159.9|162.48|160.08|162.48|160.08|162.3|159.9|0
1651736990000|2022-05-05 07:49:50|162.53|160.13|162.76|160.36|162.76|160.36|162.53|160.13|0
1651737000000|2022-05-05 07:50:00|163.05|160.65|163.1|160.7|163.27|160.87|163.05|160.65|0
1651737010000|2022-05-05 07:50:10|162.99|160.59|162.99|160.59|162.99|160.59|162.82|160.42|0
1651737020000|2022-05-05 07:50:20|162.87|160.47|162.76|160.36|162.87|160.47|162.76|160.36|0
1651737030000|2022-05-05 07:50:30|162.82|160.42|162.7|160.3|162.82|160.42|162.7|160.3|0
1651737040000|2022-05-05 07:50:40|162.64|160.24|162.76|160.36|162.76|160.36|162.64|160.24|0
1651737050000|2022-05-05 07:50:50|162.7|160.3|162.99|160.59|163.05|160.65|162.7|160.3|0
1651737060000|2022-05-05 07:51:00|162.82|160.42|162.76|160.36|162.87|160.47|162.76|160.36|0
1651737070000|2022-05-05 07:51:10|162.87|160.47|162.87|160.47|162.93|160.53|162.7|160.3|0
1651737080000|2022-05-05 07:51:20|162.76|160.36|162.64|160.24|162.76|160.36|162.64|160.24|0
1651737090000|2022-05-05 07:51:30|162.53|160.13|162.3|159.9|162.59|160.19|162.3|159.9|0
1651737100000|2022-05-05 07:51:40|162.53|160.13|162.42|160.02|162.53|160.13|162.42|160.02|0
1651737110000|2022-05-05 07:51:50|162.53|160.13|162.53|160.13|162.53|160.13|162.47|160.07|0
1651737120000|2022-05-05 07:52:00|162.42|160.02|162.3|159.9|162.42|160.02|162.3|159.9|0
1651737130000|2022-05-05 07:52:10|162.41|160.01|162.19|159.79|162.41|160.01|162.19|159.79|0
1651737140000|2022-05-05 07:52:20|162.07|159.67|162.19|159.79|162.19|159.79|162.07|159.67|0
1651737150000|2022-05-05 07:52:30|162.3|159.9|162.7|160.3|162.7|160.3|162.3|159.9|0
1651737160000|2022-05-05 07:52:40|162.76|160.36|162.7|160.3|162.87|160.47|162.7|160.3|0
1651737170000|2022-05-05 07:52:50|162.87|160.47|162.64|160.24|162.87|160.47|162.64|160.24|0
1651737180000|2022-05-05 07:53:00|162.53|160.13|162.19|159.79|162.53|160.13|162.19|159.79|0
1651737190000|2022-05-05 07:53:10|162.07|159.67|162.07|159.67|162.07|159.67|161.96|159.56|0
1651737200000|2022-05-05 07:53:20|161.96|159.56|162.19|159.79|162.19|159.79|161.96|159.56|0
1651737210000|2022-05-05 07:53:30|162.07|159.67|162.19|159.79|162.19|159.79|162.07|159.67|0
1651737220000|2022-05-05 07:53:40|161.96|159.56|161.84|159.44|161.96|159.56|161.62|159.22|0
1651737230000|2022-05-05 07:53:50|161.96|159.56|161.84|159.44|161.96|159.56|161.84|159.44|0
1651737240000|2022-05-05 07:54:00|161.79|159.39|161.62|159.22|161.79|159.39|161.62|159.22|0
1651737250000|2022-05-05 07:54:10|161.5|159.1|161.5|159.1|161.5|159.1|161.39|158.99|0
1651737260000|2022-05-05 07:54:20|161.45|159.05|161.73|159.33|161.73|159.33|161.45|159.05|0
1651737270000|2022-05-05 07:54:30|161.84|159.44|161.9|159.5|161.96|159.56|161.84|159.44|0
1651737280000|2022-05-05 07:54:40|161.73|159.33|161.96|159.56|161.96|159.56|161.73|159.33|0
1651737290000|2022-05-05 07:54:50|162.02|159.62|162.07|159.67|162.18|159.78|162.02|159.62|0
1651737300000|2022-05-05 07:55:00|161.96|159.56|161.84|159.44|161.96|159.56|161.84|159.44|0
1651737310000|2022-05-05 07:55:10|161.73|159.33|161.62|159.22|161.73|159.33|161.62|159.22|0
1651737320000|2022-05-05 07:55:20|161.73|159.33|161.84|159.44|161.84|159.44|161.73|159.33|0
1651737330000|2022-05-05 07:55:30|162.07|159.67|161.84|159.44|162.07|159.67|161.84|159.44|0
1651737340000|2022-05-05 07:55:40|161.96|159.56|162.41|160.01|162.41|160.01|161.96|159.56|0
1651737350000|2022-05-05 07:55:50|162.3|159.9|162.3|159.9|162.41|160.01|162.3|159.9|0
1651737360000|2022-05-05 07:56:00|162.64|160.24|162.81|160.41|162.81|160.41|162.64|160.24|0
1651737370000|2022-05-05 07:56:10|162.75|160.35|162.64|160.24|162.75|160.35|162.64|160.24|0
1651737380000|2022-05-05 07:56:20|162.58|160.18|162.87|160.47|162.87|160.47|162.58|160.18|0
1651737390000|2022-05-05 07:56:30|163.1|160.7|162.87|160.47|163.1|160.7|162.87|160.47|0
1651737400000|2022-05-05 07:56:40|162.98|160.58|163.1|160.7|163.1|160.7|162.93|160.53|0
1651737410000|2022-05-05 07:56:50|163.21|160.81|163.32|160.92|163.32|160.92|163.21|160.81|0
1651737420000|2022-05-05 07:57:00|163.27|160.87|163.1|160.7|163.27|160.87|163.1|160.7|0
1651737430000|2022-05-05 07:57:10|163.21|160.81|162.87|160.47|163.21|160.81|162.87|160.47|0
1651737440000|2022-05-05 07:57:20|162.75|160.35|162.52|160.12|162.75|160.35|162.52|160.12|0
1651737450000|2022-05-05 07:57:30|162.41|160.01|162.41|160.01|162.47|160.07|162.41|160.01|0
1651737460000|2022-05-05 07:57:40|162.3|159.9|162.07|159.67|162.41|160.01|162.07|159.67|0
1651737470000|2022-05-05 07:57:50|162.24|159.84|162.18|159.78|162.24|159.84|162.18|159.78|0
1651737480000|2022-05-05 07:58:00|162.07|159.67|161.73|159.33|162.07|159.67|161.73|159.33|0
1651737490000|2022-05-05 07:58:10|161.61|159.21|161.95|159.55|161.95|159.55|161.61|159.21|0
1651737500000|2022-05-05 07:58:20|161.9|159.5|162.07|159.67|162.07|159.67|161.9|159.5|0
1651737510000|2022-05-05 07:58:30|161.95|159.55|162.07|159.67|162.07|159.67|161.84|159.44|0
1651737520000|2022-05-05 07:58:40|161.95|159.55|161.95|159.55|161.95|159.55|161.95|159.55|0
1651737530000|2022-05-05 07:58:50|161.84|159.44|161.9|159.5|161.9|159.5|161.84|159.44|0
1651737540000|2022-05-05 07:59:00|161.84|159.44|162.18|159.78|162.18|159.78|161.84|159.44|0
1651737550000|2022-05-05 07:59:10|162.13|159.73|162.01|159.61|162.13|159.73|162.01|159.61|0
1651737560000|2022-05-05 07:59:20|161.95|159.55|161.84|159.44|161.95|159.55|161.73|159.33|0
1651737570000|2022-05-05 07:59:30|161.73|159.33|161.84|159.44|161.84|159.44|161.67|159.27|0
1651737580000|2022-05-05 07:59:40|161.95|159.55|161.73|159.33|162.07|159.67|161.73|159.33|0
1651737590000|2022-05-05 07:59:50|161.67|159.27|161.84|159.44|161.84|159.44|161.67|159.27|0
1651737600000|2022-05-05 08:00:00|161.9|159.5|161.67|159.27|161.9|159.5|161.67|159.27|0
1651737610000|2022-05-05 08:00:10|161.73|159.33|162.07|159.67|162.07|159.67|161.73|159.33|0
1651737620000|2022-05-05 08:00:20|161.95|159.55|162.29|159.89|162.29|159.89|161.95|159.55|0
1651737630000|2022-05-05 08:00:30|162.41|160.01|162.64|160.24|162.64|160.24|162.35|159.95|0
1651737640000|2022-05-05 08:00:40|162.75|160.35|162.64|160.24|162.75|160.35|162.64|160.24|0
1651737650000|2022-05-05 08:00:50|162.52|160.12|162.47|160.07|162.52|160.12|162.41|160.01|0
1651737660000|2022-05-05 08:01:00|162.29|159.89|162.41|160.01|162.41|160.01|162.29|159.89|0
1651737670000|2022-05-05 08:01:10|162.29|159.89|162.18|159.78|162.41|160.01|162.18|159.78|0
1651737680000|2022-05-05 08:01:20|161.95|159.55|161.84|159.44|162.18|159.78|161.84|159.44|0
1651737690000|2022-05-05 08:01:30|161.72|159.32|161.5|159.1|161.72|159.32|161.5|159.1|0
1651737700000|2022-05-05 08:01:40|161.27|158.87|161.04|158.64|161.27|158.87|161.04|158.64|0
1651737710000|2022-05-05 08:01:50|161.16|158.76|161.22|158.82|161.22|158.82|161.16|158.76|0
1651737720000|2022-05-05 08:02:00|161.16|158.76|161.38|158.98|161.38|158.98|161.16|158.76|0
1651737730000|2022-05-05 08:02:10|161.33|158.93|161.61|159.21|161.61|159.21|161.33|158.93|0
1651737740000|2022-05-05 08:02:20|161.5|159.1|161.38|158.98|161.5|159.1|161.38|158.98|0
1651737750000|2022-05-05 08:02:30|161.5|159.1|161.72|159.32|161.84|159.44|161.5|159.1|0
1651737760000|2022-05-05 08:02:40|161.84|159.44|161.95|159.55|161.95|159.55|161.84|159.44|0
1651737770000|2022-05-05 08:02:50|161.61|159.21|161.72|159.32|161.72|159.32|161.61|159.21|0
1651737780000|2022-05-05 08:03:00|161.61|159.21|161.72|159.32|161.72|159.32|161.61|159.21|0
1651737790000|2022-05-05 08:03:10|161.84|159.44|161.95|159.55|161.95|159.55|161.84|159.44|0
1651737800000|2022-05-05 08:03:20|162.06|159.66|162.52|160.12|162.52|160.12|162.06|159.66|0
1651737810000|2022-05-05 08:03:30|162.81|160.41|163.38|160.98|163.38|160.98|162.81|160.41|0
1651737820000|2022-05-05 08:03:40|163.32|160.92|163.32|160.92|163.43|161.03|163.32|160.92|0
1651737830000|2022-05-05 08:03:50|163.26|160.86|163.26|160.86|163.26|160.86|163.26|160.86|0
1651737840000|2022-05-05 08:04:00|163.43|161.03|163.32|160.92|163.55|161.15|163.32|160.92|0
1651737850000|2022-05-05 08:04:10|163.43|161.03|163.38|160.98|163.43|161.03|163.38|160.98|0
1651737860000|2022-05-05 08:04:20|163.32|160.92|163.55|161.15|163.61|161.21|163.32|160.92|0
1651737870000|2022-05-05 08:04:30|163.66|161.26|163.32|160.92|163.66|161.26|163.2|160.8|0
1651737880000|2022-05-05 08:04:40|163.38|160.98|163.2|160.8|163.38|160.98|163.2|160.8|0
1651737890000|2022-05-05 08:04:50|163.09|160.69|163.09|160.69|163.2|160.8|162.97|160.57|0
1651737900000|2022-05-05 08:05:00|162.97|160.57|162.63|160.23|162.97|160.57|162.63|160.23|0
1651737910000|2022-05-05 08:05:10|162.75|160.35|162.86|160.46|162.86|160.46|162.75|160.35|0
1651737920000|2022-05-05 08:05:20|162.81|160.41|162.69|160.29|162.81|160.41|162.69|160.29|0
1651737930000|2022-05-05 08:05:30|162.63|160.23|162.4|160|162.63|160.23|162.4|160|0
1651737940000|2022-05-05 08:05:40|162.63|160.23|162.69|160.29|162.69|160.29|162.58|160.18|0
1651737950000|2022-05-05 08:05:50|162.86|160.46|162.97|160.57|163.03|160.63|162.86|160.46|0
1651737960000|2022-05-05 08:06:00|162.86|160.46|162.8|160.4|162.86|160.46|162.8|160.4|0
1651737970000|2022-05-05 08:06:10|162.75|160.35|163.09|160.69|163.09|160.69|162.75|160.35|0
1651737980000|2022-05-05 08:06:20|163.2|160.8|163.09|160.69|163.2|160.8|163.09|160.69|0
1651737990000|2022-05-05 08:06:30|162.92|160.52|162.92|160.52|162.92|160.52|162.74|160.34|0
1651738000000|2022-05-05 08:06:40|162.97|160.57|163.09|160.69|163.09|160.69|162.97|160.57|0
1651738020000|2022-05-05 08:07:00|162.97|160.57|162.92|160.52|162.97|160.57|162.92|160.52|0
1651738030000|2022-05-05 08:07:10|163.2|160.8|163.09|160.69|163.32|160.92|163.09|160.69|0
1651738040000|2022-05-05 08:07:20|163.2|160.8|163.15|160.75|163.2|160.8|163.09|160.69|0
1651738050000|2022-05-05 08:07:30|163.2|160.8|163.2|160.8|163.2|160.8|163.15|160.75|0
1651738060000|2022-05-05 08:07:40|163.43|161.03|163.66|161.26|163.66|161.26|163.43|161.03|0
1651738070000|2022-05-05 08:07:50|163.77|161.37|163.77|161.37|163.77|161.37|163.77|161.37|0
1651738080000|2022-05-05 08:08:00|163.72|161.32|163.43|161.03|163.77|161.37|163.43|161.03|0
1651738090000|2022-05-05 08:08:10|163.31|160.91|163.31|160.91|163.31|160.91|163.31|160.91|0
1651738100000|2022-05-05 08:08:20|163.43|161.03|163.31|160.91|163.43|161.03|163.09|160.69|0
1651738110000|2022-05-05 08:08:30|163.2|160.8|163.09|160.69|163.2|160.8|163.09|160.69|0
1651738120000|2022-05-05 08:08:40|163.14|160.74|163.31|160.91|163.31|160.91|163.14|160.74|0
1651738130000|2022-05-05 08:08:50|163.43|161.03|163.89|161.49|163.89|161.49|163.43|161.03|0
1651738140000|2022-05-05 08:09:00|163.83|161.43|164.06|161.66|164.06|161.66|163.83|161.43|0
1651738150000|2022-05-05 08:09:10|164|161.6|164|161.6|164|161.6|164|161.6|0
1651738160000|2022-05-05 08:09:20|163.89|161.49|164.11|161.71|164.12|161.72|163.89|161.49|0
1651738170000|2022-05-05 08:09:30|164|161.6|164.17|161.77|164.23|161.83|164|161.6|0
1651738180000|2022-05-05 08:09:40|164.23|161.83|164|161.6|164.23|161.83|164|161.6|0
1651738190000|2022-05-05 08:09:50|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1651738200000|2022-05-05 08:10:00|164.11|161.71|164.34|161.94|164.34|161.94|164.11|161.71|0
1651738210000|2022-05-05 08:10:10|164.57|162.17|164.86|162.46|164.86|162.46|164.57|162.17|0
1651738220000|2022-05-05 08:10:20|164.69|162.29|164.57|162.17|164.69|162.29|164.57|162.17|0
1651738230000|2022-05-05 08:10:30|164.46|162.06|164.34|161.94|164.46|162.06|164.34|161.94|0
1651738240000|2022-05-05 08:10:40|164.23|161.83|164.23|161.83|164.23|161.83|164.23|161.83|0
1651738250000|2022-05-05 08:10:50|164.17|161.77|164.11|161.71|164.17|161.77|164.11|161.71|0
1651738260000|2022-05-05 08:11:00|163.77|161.37|163.66|161.26|163.83|161.43|163.66|161.26|0
1651738270000|2022-05-05 08:11:10|163.71|161.31|163.77|161.37|163.77|161.37|163.66|161.26|0
1651738280000|2022-05-05 08:11:20|163.65|161.25|163.43|161.03|163.65|161.25|163.43|161.03|0
1651738290000|2022-05-05 08:11:30|163.49|161.09|163.43|161.03|163.54|161.14|163.43|161.03|0
1651738300000|2022-05-05 08:11:40|163.37|160.97|163.43|161.03|163.43|161.03|163.37|160.97|0
1651738310000|2022-05-05 08:11:50|163.31|160.91|163.26|160.86|163.31|160.91|163.2|160.8|0
1651738320000|2022-05-05 08:12:00|163.31|160.91|163.54|161.14|163.54|161.14|163.31|160.91|0
1651738330000|2022-05-05 08:12:10|163.65|161.25|163.77|161.37|163.77|161.37|163.65|161.25|0
1651738340000|2022-05-05 08:12:20|163.88|161.48|164|161.6|164|161.6|163.88|161.48|0
1651738350000|2022-05-05 08:12:30|163.88|161.48|163.54|161.14|163.88|161.48|163.54|161.14|0
1651738360000|2022-05-05 08:12:40|163.42|161.02|163.03|160.63|163.42|161.02|163.03|160.63|0
1651738370000|2022-05-05 08:12:50|163.14|160.74|162.97|160.57|163.14|160.74|162.91|160.51|0
1651738380000|2022-05-05 08:13:00|162.91|160.51|162.85|160.45|162.91|160.51|162.74|160.34|0
1651738390000|2022-05-05 08:13:10|162.97|160.57|162.97|160.57|163.26|160.86|162.97|160.57|0
1651738400000|2022-05-05 08:13:20|163.08|160.68|163.03|160.63|163.08|160.68|163.03|160.63|0
1651738410000|2022-05-05 08:13:30|162.97|160.57|162.97|160.57|162.97|160.57|162.85|160.45|0
1651738420000|2022-05-05 08:13:40|163.08|160.68|163.08|160.68|163.08|160.68|162.85|160.45|0
1651738430000|2022-05-05 08:13:50|163.25|160.85|163.31|160.91|163.31|160.91|163.25|160.85|0
1651738440000|2022-05-05 08:14:00|163.65|161.25|163.77|161.37|163.77|161.37|163.65|161.25|0
1651738450000|2022-05-05 08:14:10|163.65|161.25|163.77|161.37|163.77|161.37|163.65|161.25|0
1651738460000|2022-05-05 08:14:20|163.83|161.43|164.34|161.94|164.34|161.94|163.83|161.43|0
1651738470000|2022-05-05 08:14:30|164.74|162.34|164.69|162.29|164.8|162.4|164.69|162.29|0
1651738480000|2022-05-05 08:14:40|164.57|162.17|164.34|161.94|164.57|162.17|164.34|161.94|0
1651738490000|2022-05-05 08:14:50|164.45|162.05|164.57|162.17|164.68|162.28|164.45|162.05|0
1651738500000|2022-05-05 08:15:00|164.45|162.05|164.28|161.88|164.45|162.05|164.28|161.88|0
1651738510000|2022-05-05 08:15:10|164|161.6|163.83|161.43|164|161.6|163.83|161.43|0
1651738520000|2022-05-05 08:15:20|163.94|161.54|163.94|161.54|164.17|161.77|163.94|161.54|0
1651738530000|2022-05-05 08:15:30|163.77|161.37|163.54|161.14|163.77|161.37|163.54|161.14|0
1651738540000|2022-05-05 08:15:40|163.42|161.02|163.08|160.68|163.42|161.02|163.08|160.68|0
1651738550000|2022-05-05 08:15:50|163.42|161.02|163.25|160.85|163.42|161.02|163.25|160.85|0
1651738560000|2022-05-05 08:16:00|163.31|160.91|162.62|160.22|163.31|160.91|162.62|160.22|0
1651738570000|2022-05-05 08:16:10|162.85|160.45|162.68|160.28|162.85|160.45|162.68|160.28|0
1651738580000|2022-05-05 08:16:20|162.45|160.05|162.74|160.34|162.74|160.34|162.45|160.05|0
1651738590000|2022-05-05 08:16:30|162.85|160.45|162.85|160.45|162.96|160.56|162.74|160.34|0
1651738600000|2022-05-05 08:16:40|162.96|160.56|163.08|160.68|163.31|160.91|162.96|160.56|0
1651738610000|2022-05-05 08:16:50|162.96|160.56|163.37|160.97|163.37|160.97|162.96|160.56|0
1651738620000|2022-05-05 08:17:00|163.54|161.14|164.11|161.71|164.11|161.71|163.54|161.14|0
1651738630000|2022-05-05 08:17:10|164.22|161.82|164.22|161.82|164.22|161.82|164.22|161.82|0
1651738640000|2022-05-05 08:17:20|164.45|162.05|164.45|162.05|164.57|162.17|164.45|162.05|0
1651738650000|2022-05-05 08:17:30|164.57|162.17|164.34|161.94|164.57|162.17|164.22|161.82|0
1651738660000|2022-05-05 08:17:40|164.45|162.05|164.45|162.05|164.45|162.05|164.45|162.05|0
1651738670000|2022-05-05 08:17:50|164.34|161.94|164.34|161.94|164.34|161.94|164.34|161.94|0
1651738680000|2022-05-05 08:18:00|164.28|161.88|164.34|161.94|164.51|162.11|164.28|161.88|0
1651738690000|2022-05-05 08:18:10|164.22|161.82|163.99|161.59|164.22|161.82|163.99|161.59|0
1651738700000|2022-05-05 08:18:20|164.17|161.77|164.22|161.82|164.22|161.82|164.17|161.77|0
1651738710000|2022-05-05 08:18:30|164.11|161.71|164.11|161.71|164.11|161.71|164.11|161.71|0
1651738720000|2022-05-05 08:18:40|164.17|161.77|164.05|161.65|164.17|161.77|163.99|161.59|0
1651738730000|2022-05-05 08:18:50|163.99|161.59|163.53|161.13|164.11|161.71|163.53|161.13|0
1651738740000|2022-05-05 08:19:00|163.65|161.25|163.71|161.31|163.71|161.31|163.53|161.13|0
1651738750000|2022-05-05 08:19:10|163.65|161.25|163.19|160.79|163.65|161.25|163.19|160.79|0
1651738760000|2022-05-05 08:19:20|163.3|160.9|163.65|161.25|163.65|161.25|163.3|160.9|0
1651738770000|2022-05-05 08:19:30|163.53|161.13|163.59|161.19|163.59|161.19|163.53|161.13|0
1651738780000|2022-05-05 08:19:40|163.53|161.13|163.76|161.36|163.76|161.36|163.53|161.13|0
1651738790000|2022-05-05 08:19:50|163.94|161.54|163.65|161.25|163.94|161.54|163.59|161.19|0
1651738800000|2022-05-05 08:20:00|163.71|161.31|163.71|161.31|163.71|161.31|163.65|161.25|0
1651738810000|2022-05-05 08:20:10|163.65|161.25|163.3|160.9|163.65|161.25|163.3|160.9|0
1651738820000|2022-05-05 08:20:20|163.19|160.79|163.25|160.85|163.3|160.9|163.19|160.79|0
1651738830000|2022-05-05 08:20:30|163.19|160.79|162.96|160.56|163.19|160.79|162.96|160.56|0
1651738840000|2022-05-05 08:20:40|162.85|160.45|162.85|160.45|162.85|160.45|162.85|160.45|0
1651738850000|2022-05-05 08:20:50|162.79|160.39|162.79|160.39|162.79|160.39|162.73|160.33|0
1651738860000|2022-05-05 08:21:00|162.85|160.45|162.96|160.56|162.96|160.56|162.73|160.33|0
1651738870000|2022-05-05 08:21:10|163.19|160.79|163.19|160.79|163.19|160.79|163.07|160.67|0
1651738880000|2022-05-05 08:21:20|163.07|160.67|162.96|160.56|163.07|160.67|162.96|160.56|0
1651738890000|2022-05-05 08:21:30|163.02|160.62|163.19|160.79|163.19|160.79|163.02|160.62|0
1651738900000|2022-05-05 08:21:40|163.25|160.85|163.13|160.73|163.25|160.85|163.13|160.73|0
1651738910000|2022-05-05 08:21:50|162.96|160.56|163.07|160.67|163.3|160.9|162.96|160.56|0
1651738920000|2022-05-05 08:22:00|163.19|160.79|163.19|160.79|163.19|160.79|163.13|160.73|0
1651738930000|2022-05-05 08:22:10|163.07|160.67|163.07|160.67|163.07|160.67|162.96|160.56|0
1651738940000|2022-05-05 08:22:20|163.19|160.79|163.07|160.67|163.19|160.79|163.07|160.67|0
1651738950000|2022-05-05 08:22:30|162.96|160.56|162.79|160.39|162.96|160.56|162.79|160.39|0
1651738960000|2022-05-05 08:22:40|162.73|160.33|162.96|160.56|162.96|160.56|162.73|160.33|0
1651738980000|2022-05-05 08:23:00|162.84|160.44|162.96|160.56|162.96|160.56|162.84|160.44|0
1651738990000|2022-05-05 08:23:10|163.13|160.73|163.13|160.73|163.13|160.73|163.07|160.67|0
1651739000000|2022-05-05 08:23:20|163.19|160.79|162.5|160.1|163.19|160.79|162.5|160.1|0
1651739010000|2022-05-05 08:23:30|162.56|160.16|162.62|160.22|162.62|160.22|162.56|160.16|0
1651739020000|2022-05-05 08:23:40|162.5|160.1|162.5|160.1|162.5|160.1|162.5|160.1|0
1651739030000|2022-05-05 08:23:50|162.39|159.99|162.45|160.05|162.45|160.05|162.39|159.99|0
1651739040000|2022-05-05 08:24:00|162.39|159.99|162.68|160.28|162.68|160.28|162.39|159.99|0
1651739050000|2022-05-05 08:24:10|162.73|160.33|163.07|160.67|163.07|160.67|162.73|160.33|0
1651739060000|2022-05-05 08:24:20|162.96|160.56|162.96|160.56|162.96|160.56|162.84|160.44|0
1651739070000|2022-05-05 08:24:30|162.84|160.44|162.96|160.56|162.96|160.56|162.84|160.44|0
1651739080000|2022-05-05 08:24:40|162.9|160.5|162.73|160.33|162.9|160.5|162.73|160.33|0
1651739090000|2022-05-05 08:24:50|162.62|160.22|162.5|160.1|162.62|160.22|162.5|160.1|0
1651739100000|2022-05-05 08:25:00|162.73|160.33|163.07|160.67|163.07|160.67|162.73|160.33|0
1651739110000|2022-05-05 08:25:10|163.19|160.79|163.41|161.01|163.53|161.13|163.19|160.79|0
1651739120000|2022-05-05 08:25:20|163.47|161.07|163.47|161.07|163.53|161.13|163.41|161.01|0
1651739130000|2022-05-05 08:25:30|163.41|161.01|163.47|161.07|163.47|161.07|163.41|161.01|0
1651739140000|2022-05-05 08:25:40|163.41|161.01|163.53|161.13|163.53|161.13|163.19|160.79|0
1651739150000|2022-05-05 08:25:50|163.47|161.07|163.64|161.24|163.64|161.24|163.47|161.07|0
1651739160000|2022-05-05 08:26:00|163.99|161.59|164.28|161.88|164.28|161.88|163.99|161.59|0
1651739170000|2022-05-05 08:26:10|164.22|161.82|164.33|161.93|164.33|161.93|164.1|161.7|0
1651739180000|2022-05-05 08:26:20|164.56|162.16|164.1|161.7|164.56|162.16|163.87|161.47|0
1651739190000|2022-05-05 08:26:30|164.16|161.76|163.99|161.59|164.16|161.76|163.99|161.59|0
1651739200000|2022-05-05 08:26:40|163.82|161.42|163.76|161.36|163.82|161.42|163.64|161.24|0
1651739210000|2022-05-05 08:26:50|163.64|161.24|163.41|161.01|163.64|161.24|163.41|161.01|0
1651739230000|2022-05-05 08:27:10|163.36|160.96|163.82|161.42|163.82|161.42|163.36|160.96|0
1651739240000|2022-05-05 08:27:20|163.76|161.36|163.64|161.24|163.76|161.36|163.64|161.24|0
1651739250000|2022-05-05 08:27:30|163.76|161.36|164.1|161.7|164.1|161.7|163.76|161.36|0
1651739260000|2022-05-05 08:27:40|164.33|161.93|164.56|162.16|164.56|162.16|164.21|161.81|0
1651739270000|2022-05-05 08:27:50|164.62|162.22|164.27|161.87|164.62|162.22|164.21|161.81|0
1651739280000|2022-05-05 08:28:00|164.33|161.93|164.1|161.7|164.33|161.93|164.1|161.7|0
1651739290000|2022-05-05 08:28:10|164.27|161.87|164.1|161.7|164.27|161.87|164.1|161.7|0
1651739300000|2022-05-05 08:28:20|164.21|161.81|164.33|161.93|164.33|161.93|164.21|161.81|0
1651739310000|2022-05-05 08:28:30|164.44|162.04|164.5|162.1|164.67|162.27|164.44|162.04|0
1651739320000|2022-05-05 08:28:40|164.44|162.04|164.62|162.22|164.62|162.22|164.44|162.04|0
1651739330000|2022-05-05 08:28:50|164.56|162.16|164.79|162.39|164.79|162.39|164.5|162.1|0
1651739340000|2022-05-05 08:29:00|164.9|162.5|165.02|162.62|165.13|162.73|164.9|162.5|0
1651739360000|2022-05-05 08:29:20|165.08|162.68|165.02|162.62|165.08|162.68|164.96|162.56|0
1651739370000|2022-05-05 08:29:30|164.9|162.5|164.9|162.5|165.02|162.62|164.9|162.5|0
1651739380000|2022-05-05 08:29:40|165.02|162.62|165.02|162.62|165.02|162.62|164.9|162.5|0
1651739390000|2022-05-05 08:29:50|164.9|162.5|164.9|162.5|165.02|162.62|164.9|162.5|0
1651739400000|2022-05-05 08:30:00|164.85|162.45|165.02|162.62|165.02|162.62|164.85|162.45|0
1651739410000|2022-05-05 08:30:10|164.96|162.56|165.25|162.85|165.25|162.85|164.96|162.56|0
1651739420000|2022-05-05 08:30:20|165.36|162.96|165.48|163.08|165.48|163.08|165.36|162.96|0
1651739430000|2022-05-05 08:30:30|165.36|162.96|165.65|163.25|165.82|163.42|165.36|162.96|0
1651739440000|2022-05-05 08:30:40|165.59|163.19|165.59|163.19|165.59|163.19|165.36|162.96|0
1651739450000|2022-05-05 08:30:50|165.71|163.31|165.65|163.25|165.71|163.31|165.59|163.19|0
1651739460000|2022-05-05 08:31:00|165.59|163.19|165.02|162.62|165.59|163.19|165.02|162.62|0
1651739470000|2022-05-05 08:31:10|164.96|162.56|164.9|162.5|165.02|162.62|164.9|162.5|0
1651739480000|2022-05-05 08:31:20|165.02|162.62|165.02|162.62|165.02|162.62|164.96|162.56|0
1651739490000|2022-05-05 08:31:30|165.08|162.68|164.96|162.56|165.08|162.68|164.96|162.56|0
1651739500000|2022-05-05 08:31:40|165.02|162.62|165.02|162.62|165.02|162.62|164.79|162.39|0
1651739510000|2022-05-05 08:31:50|165.25|162.85|165.48|163.08|165.54|163.14|165.25|162.85|0
1651739520000|2022-05-05 08:32:00|165.54|163.14|165.25|162.85|165.54|163.14|165.25|162.85|0
1651739530000|2022-05-05 08:32:10|165.13|162.73|165.36|162.96|165.36|162.96|165.13|162.73|0
1651739540000|2022-05-05 08:32:20|165.31|162.91|165.36|162.96|165.36|162.96|165.25|162.85|0
1651739550000|2022-05-05 08:32:30|165.25|162.85|165.36|162.96|165.36|162.96|165.25|162.85|0
1651739560000|2022-05-05 08:32:40|165.31|162.91|165.02|162.62|165.31|162.91|165.02|162.62|0
1651739570000|2022-05-05 08:32:50|165.01|162.61|165.25|162.85|165.25|162.85|165.01|162.61|0
1651739580000|2022-05-05 08:33:00|165.19|162.79|165.36|162.96|165.36|162.96|165.13|162.73|0
1651739590000|2022-05-05 08:33:10|165.48|163.08|165.36|162.96|165.48|163.08|165.36|162.96|0
1651739600000|2022-05-05 08:33:20|165.59|163.19|165.65|163.25|165.65|163.25|165.59|163.19|0
1651739610000|2022-05-05 08:33:30|165.71|163.31|165.36|162.96|165.71|163.31|165.36|162.96|0
1651739620000|2022-05-05 08:33:40|165.48|163.08|165.42|163.02|165.48|163.08|165.42|163.02|0
1651739630000|2022-05-05 08:33:50|165.36|162.96|165.24|162.84|165.36|162.96|165.24|162.84|0
1651739640000|2022-05-05 08:34:00|165.36|162.96|165.36|162.96|165.48|163.08|165.36|162.96|0
1651739650000|2022-05-05 08:34:10|165.71|163.31|166.05|163.65|166.05|163.65|165.71|163.31|0
1651739660000|2022-05-05 08:34:20|165.94|163.54|166.17|163.77|166.17|163.77|165.94|163.54|0
1651739670000|2022-05-05 08:34:30|166.28|163.88|166.05|163.65|166.28|163.88|165.94|163.54|0
1651739680000|2022-05-05 08:34:40|166.28|163.88|166.4|164|166.4|164|166.17|163.77|0
1651739690000|2022-05-05 08:34:50|166.28|163.88|166.34|163.94|166.4|164|166.28|163.88|0
1651739700000|2022-05-05 08:35:00|166.4|164|166.4|164|166.4|164|166.28|163.88|0
1651739710000|2022-05-05 08:35:10|166.28|163.88|166.34|163.94|166.52|164.12|166.28|163.88|0
1651739720000|2022-05-05 08:35:20|166.4|164|166.4|164|166.4|164|166.28|163.88|0
1651739730000|2022-05-05 08:35:30|166.34|163.94|166.28|163.88|166.34|163.94|166.28|163.88|0
1651739740000|2022-05-05 08:35:40|166.17|163.77|166.23|163.83|166.23|163.83|166.11|163.71|0
1651739750000|2022-05-05 08:35:50|166.28|163.88|166.28|163.88|166.28|163.88|166.23|163.83|0
1651739760000|2022-05-05 08:36:00|166.23|163.83|166.05|163.65|166.23|163.83|166.05|163.65|0
1651739770000|2022-05-05 08:36:10|166.11|163.71|165.94|163.54|166.11|163.71|165.94|163.54|0
1651739780000|2022-05-05 08:36:20|166.11|163.71|166.05|163.65|166.17|163.77|166.05|163.65|0
1651739790000|2022-05-05 08:36:30|166|163.6|166.05|163.65|166.05|163.65|166|163.6|0
1651739800000|2022-05-05 08:36:40|165.94|163.54|165.93|163.53|165.94|163.54|165.93|163.53|0
1651739810000|2022-05-05 08:36:50|166.17|163.77|166.17|163.77|166.17|163.77|166.17|163.77|0
1651739820000|2022-05-05 08:37:00|166.28|163.88|166.34|163.94|166.34|163.94|166.17|163.77|0
1651739830000|2022-05-05 08:37:10|166.28|163.88|166.34|163.94|166.34|163.94|166.23|163.83|0
1651739840000|2022-05-05 08:37:20|166.28|163.88|166.51|164.11|166.51|164.11|166.28|163.88|0
1651739850000|2022-05-05 08:37:30|166.46|164.06|166.51|164.11|166.51|164.11|166.46|164.06|0
1651739870000|2022-05-05 08:37:50|166.4|164|166.4|164|166.4|164|166.4|164|0
1651739880000|2022-05-05 08:38:00|166.51|164.11|166.46|164.06|166.51|164.11|166.46|164.06|0
1651739890000|2022-05-05 08:38:10|166.4|164|166.28|163.88|166.4|164|166.28|163.88|0
1651739900000|2022-05-05 08:38:20|166.4|164|166.28|163.88|166.4|164|166.28|163.88|0
1651739910000|2022-05-05 08:38:30|166.16|163.76|166.34|163.94|166.4|164|166.16|163.76|0
1651739920000|2022-05-05 08:38:40|166.4|164|166.22|163.82|166.4|164|166.22|163.82|0
1651739930000|2022-05-05 08:38:50|166.16|163.76|166.05|163.65|166.16|163.76|166.05|163.65|0
1651739940000|2022-05-05 08:39:00|166.16|163.76|166.16|163.76|166.16|163.76|166.16|163.76|0
1651739950000|2022-05-05 08:39:10|166.28|163.88|166.4|164|166.4|164|166.28|163.88|0
1651739960000|2022-05-05 08:39:20|166.51|164.11|166.4|164|166.51|164.11|166.4|164|0
1651739970000|2022-05-05 08:39:30|166.51|164.11|166.51|164.11|166.51|164.11|166.51|164.11|0
1651739990000|2022-05-05 08:39:50|166.4|164|166.4|164|166.4|164|166.4|164|0
1651740000000|2022-05-05 08:40:00|166.51|164.11|166.51|164.11|166.51|164.11|166.51|164.11|0
1651740010000|2022-05-05 08:40:10|166.46|164.06|166.46|164.06|166.46|164.06|166.46|164.06|0
1651740020000|2022-05-05 08:40:20|166.51|164.11|166.39|163.99|166.51|164.11|166.39|163.99|0
1651740030000|2022-05-05 08:40:30|166.86|164.46|166.97|164.57|167.09|164.69|166.86|164.46|0
1651740040000|2022-05-05 08:40:40|167.09|164.69|167.09|164.69|167.09|164.69|167.04|164.64|0
1651740050000|2022-05-05 08:40:50|167.21|164.81|167.56|165.16|167.56|165.16|167.21|164.81|0
1651740060000|2022-05-05 08:41:00|167.32|164.92|167.44|165.04|167.44|165.04|167.32|164.92|0
1651740070000|2022-05-05 08:41:10|167.67|165.27|167.56|165.16|167.91|165.51|167.56|165.16|0
1651740080000|2022-05-05 08:41:20|167.79|165.39|167.79|165.39|167.79|165.39|167.79|165.39|0
1651740090000|2022-05-05 08:41:30|167.91|165.51|168.02|165.62|168.02|165.62|167.91|165.51|0
1651740100000|2022-05-05 08:41:40|167.91|165.51|167.67|165.27|167.91|165.51|167.67|165.27|0
1651740110000|2022-05-05 08:41:50|167.79|165.39|167.9|165.5|167.9|165.5|167.79|165.39|0
1651740120000|2022-05-05 08:42:00|167.79|165.39|168.08|165.68|168.08|165.68|167.79|165.39|0
1651740130000|2022-05-05 08:42:10|168.14|165.74|167.9|165.5|168.14|165.74|167.9|165.5|0
1651740140000|2022-05-05 08:42:20|168.02|165.62|168.02|165.62|168.02|165.62|168.02|165.62|0
1651740150000|2022-05-05 08:42:30|168.14|165.74|168.32|165.92|168.32|165.92|168.14|165.74|0
1651740160000|2022-05-05 08:42:40|168.49|166.09|168.6|166.2|168.6|166.2|168.49|166.09|0
1651740170000|2022-05-05 08:42:50|168.49|166.09|168.67|166.27|168.72|166.32|168.49|166.09|0
1651740180000|2022-05-05 08:43:00|168.49|166.09|168.84|166.44|168.84|166.44|168.49|166.09|0
1651740190000|2022-05-05 08:43:10|169.07|166.67|169.07|166.67|169.07|166.67|169.07|166.67|0
1651740200000|2022-05-05 08:43:20|169.13|166.73|168.9|166.5|169.13|166.73|168.9|166.5|0
1651740210000|2022-05-05 08:43:30|168.96|166.56|169.07|166.67|169.07|166.67|168.96|166.56|0
1651740220000|2022-05-05 08:43:40|169.19|166.79|169.07|166.67|169.19|166.79|169.07|166.67|0
1651740230000|2022-05-05 08:43:50|169.13|166.73|169.13|166.73|169.13|166.73|169.13|166.73|0
1651740240000|2022-05-05 08:44:00|169.07|166.67|169.19|166.79|169.19|166.79|169.07|166.67|0
1651740250000|2022-05-05 08:44:10|169.07|166.67|169.13|166.73|169.13|166.73|169.07|166.67|0
1651740260000|2022-05-05 08:44:20|169.07|166.67|169.07|166.67|169.07|166.67|169.07|166.67|0
1651740270000|2022-05-05 08:44:30|168.84|166.44|168.6|166.2|168.84|166.44|168.6|166.2|0
1651740280000|2022-05-05 08:44:40|168.72|166.32|168.84|166.44|168.84|166.44|168.72|166.32|0
1651740290000|2022-05-05 08:44:50|168.72|166.32|168.6|166.2|168.72|166.32|168.6|166.2|0
1651740300000|2022-05-05 08:45:00|168.55|166.15|168.9|166.5|168.9|166.5|168.55|166.15|0
1651740310000|2022-05-05 08:45:10|169.07|166.67|169.07|166.67|169.19|166.79|169.07|166.67|0
1651740320000|2022-05-05 08:45:20|168.95|166.55|168.84|166.44|169.07|166.67|168.84|166.44|0
1651740330000|2022-05-05 08:45:30|168.72|166.32|168.6|166.2|168.84|166.44|168.6|166.2|0
1651740340000|2022-05-05 08:45:40|168.49|166.09|168.6|166.2|168.6|166.2|168.49|166.09|0
1651740350000|2022-05-05 08:45:50|168.66|166.26|168.49|166.09|168.66|166.26|168.49|166.09|0
1651740360000|2022-05-05 08:46:00|168.25|165.85|168.25|165.85|168.37|165.97|168.25|165.85|0
1651740370000|2022-05-05 08:46:10|168.31|165.91|168.55|166.15|168.55|166.15|168.31|165.91|0
1651740380000|2022-05-05 08:46:20|168.48|166.08|168.37|165.97|168.55|166.15|168.37|165.97|0
1651740390000|2022-05-05 08:46:30|168.43|166.03|168.37|165.97|168.43|166.03|168.37|165.97|0
1651740400000|2022-05-05 08:46:40|168.43|166.03|168.48|166.08|168.48|166.08|168.43|166.03|0
1651740410000|2022-05-05 08:46:50|168.55|166.15|168.48|166.08|168.6|166.2|168.48|166.08|0
1651740420000|2022-05-05 08:47:00|168.37|165.97|168.72|166.32|168.72|166.32|168.37|165.97|0
1651740430000|2022-05-05 08:47:10|168.6|166.2|168.72|166.32|168.72|166.32|168.6|166.2|0
1651740440000|2022-05-05 08:47:20|168.6|166.2|168.37|165.97|168.6|166.2|168.37|165.97|0
1651740450000|2022-05-05 08:47:30|168.25|165.85|168.25|165.85|168.25|165.85|168.25|165.85|0
1651740460000|2022-05-05 08:47:40|168.37|165.97|168.31|165.91|168.43|166.03|168.31|165.91|0
1651740470000|2022-05-05 08:47:50|168.25|165.85|168.6|166.2|168.6|166.2|168.25|165.85|0
1651740480000|2022-05-05 08:48:00|168.72|166.32|168.9|166.5|168.9|166.5|168.66|166.26|0
1651740490000|2022-05-05 08:48:10|169.07|166.67|169.07|166.67|169.3|166.9|169.07|166.67|0
1651740500000|2022-05-05 08:48:20|169.01|166.61|169.13|166.73|169.19|166.79|169.01|166.61|0
1651740510000|2022-05-05 08:48:30|169.19|166.79|169.19|166.79|169.3|166.9|169.19|166.79|0
1651740520000|2022-05-05 08:48:40|169.13|166.73|169.13|166.73|169.13|166.73|169.13|166.73|0
1651740530000|2022-05-05 08:48:50|169.19|166.79|169.19|166.79|169.25|166.85|169.19|166.79|0
1651740540000|2022-05-05 08:49:00|169.07|166.67|168.95|166.55|169.07|166.67|168.95|166.55|0
1651740550000|2022-05-05 08:49:10|168.83|166.43|168.25|165.85|168.83|166.43|168.25|165.85|0
1651740560000|2022-05-05 08:49:20|168.13|165.73|167.9|165.5|168.13|165.73|167.9|165.5|0
1651740570000|2022-05-05 08:49:30|168.02|165.62|167.67|165.27|168.02|165.62|167.67|165.27|0
1651740580000|2022-05-05 08:49:40|167.78|165.38|167.78|165.38|167.78|165.38|167.67|165.27|0
1651740590000|2022-05-05 08:49:50|167.9|165.5|167.9|165.5|167.9|165.5|167.9|165.5|0
1651740600000|2022-05-05 08:50:00|167.78|165.38|167.55|165.15|167.78|165.38|167.55|165.15|0
1651740610000|2022-05-05 08:50:10|167.66|165.26|167.9|165.5|168.01|165.61|167.66|165.26|0
1651740620000|2022-05-05 08:50:20|167.96|165.56|167.9|165.5|167.96|165.56|167.84|165.44|0
1651740630000|2022-05-05 08:50:30|168.01|165.61|167.84|165.44|168.01|165.61|167.84|165.44|0
1651740640000|2022-05-05 08:50:40|167.78|165.38|167.66|165.26|167.78|165.38|167.55|165.15|0
1651740650000|2022-05-05 08:50:50|167.72|165.32|167.72|165.32|167.72|165.32|167.72|165.32|0
1651740660000|2022-05-05 08:51:00|167.78|165.38|167.78|165.38|167.78|165.38|167.66|165.26|0
1651740670000|2022-05-05 08:51:10|167.72|165.32|167.66|165.26|167.72|165.32|167.66|165.26|0
1651740680000|2022-05-05 08:51:20|167.55|165.15|167.2|164.8|167.55|165.15|167.2|164.8|0
1651740690000|2022-05-05 08:51:30|167.08|164.68|167.08|164.68|167.08|164.68|167.08|164.68|0
1651740700000|2022-05-05 08:51:40|167.2|164.8|167.08|164.68|167.2|164.8|167.08|164.68|0
1651740710000|2022-05-05 08:51:50|166.97|164.57|167.08|164.68|167.08|164.68|166.97|164.57|0
1651740720000|2022-05-05 08:52:00|166.97|164.57|167.31|164.91|167.31|164.91|166.97|164.57|0
1651740730000|2022-05-05 08:52:10|167.2|164.8|167.2|164.8|167.2|164.8|167.2|164.8|0
1651740740000|2022-05-05 08:52:20|167.08|164.68|167.43|165.03|167.43|165.03|167.08|164.68|0
1651740750000|2022-05-05 08:52:30|167.31|164.91|167.2|164.8|167.31|164.91|167.2|164.8|0
1651740760000|2022-05-05 08:52:40|167.08|164.68|167.14|164.74|167.14|164.74|167.08|164.68|0
1651740770000|2022-05-05 08:52:50|167.2|164.8|167.26|164.86|167.26|164.86|167.2|164.8|0
1651740780000|2022-05-05 08:53:00|167.43|165.03|167.55|165.15|167.61|165.21|167.31|164.91|0
1651740790000|2022-05-05 08:53:10|167.66|165.26|167.43|165.03|167.66|165.26|167.43|165.03|0
1651740800000|2022-05-05 08:53:20|167.31|164.91|167.43|165.03|167.43|165.03|167.31|164.91|0
1651740810000|2022-05-05 08:53:30|167.49|165.09|167.55|165.15|167.55|165.15|167.49|165.09|0
1651740830000|2022-05-05 08:53:50|167.78|165.38|167.78|165.38|167.78|165.38|167.78|165.38|0
1651740840000|2022-05-05 08:54:00|167.66|165.26|167.66|165.26|167.72|165.32|167.66|165.26|0
1651740850000|2022-05-05 08:54:10|167.54|165.14|167.43|165.03|167.54|165.14|167.43|165.03|0
1651740860000|2022-05-05 08:54:20|167.54|165.14|167.54|165.14|167.54|165.14|167.54|165.14|0
1651740870000|2022-05-05 08:54:30|167.43|165.03|167.43|165.03|167.49|165.09|167.43|165.03|0
1651740880000|2022-05-05 08:54:40|167.54|165.14|167.49|165.09|167.54|165.14|167.49|165.09|0
1651740890000|2022-05-05 08:54:50|167.43|165.03|167.84|165.44|167.84|165.44|167.43|165.03|0
1651740900000|2022-05-05 08:55:00|167.78|165.38|168.13|165.73|168.13|165.73|167.78|165.38|0
1651740910000|2022-05-05 08:55:10|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1651740920000|2022-05-05 08:55:20|168.01|165.61|168.01|165.61|168.01|165.61|168.01|165.61|0
1651740930000|2022-05-05 08:55:30|168.24|165.84|168.24|165.84|168.24|165.84|168.13|165.73|0
1651740940000|2022-05-05 08:55:40|168.13|165.73|168.13|165.73|168.13|165.73|168.13|165.73|0
1651740950000|2022-05-05 08:55:50|168.24|165.84|168.13|165.73|168.24|165.84|168.13|165.73|0
1651740960000|2022-05-05 08:56:00|168.24|165.84|168.13|165.73|168.24|165.84|168.13|165.73|0
1651740970000|2022-05-05 08:56:10|168.24|165.84|168.3|165.9|168.36|165.96|168.24|165.84|0
1651740980000|2022-05-05 08:56:20|168.36|165.96|168.36|165.96|168.36|165.96|168.24|165.84|0
1651740990000|2022-05-05 08:56:30|168.59|166.19|168.59|166.19|168.59|166.19|168.59|166.19|0
1651741000000|2022-05-05 08:56:40|168.77|166.37|168.83|166.43|168.83|166.43|168.71|166.31|0
1651741010000|2022-05-05 08:56:50|168.94|166.54|169.06|166.66|169.06|166.66|168.94|166.54|0
1651741020000|2022-05-05 08:57:00|168.94|166.54|168.59|166.19|169.06|166.66|168.59|166.19|0
1651741030000|2022-05-05 08:57:10|168.36|165.96|168.24|165.84|168.36|165.96|168.24|165.84|0
1651741040000|2022-05-05 08:57:20|168.3|165.9|168.36|165.96|168.36|165.96|168.3|165.9|0
1651741050000|2022-05-05 08:57:30|168.42|166.02|168.36|165.96|168.54|166.14|168.36|165.96|0
1651741060000|2022-05-05 08:57:40|168.42|166.02|168.48|166.08|168.48|166.08|168.42|166.02|0
1651741070000|2022-05-05 08:57:50|168.59|166.19|168.54|166.14|168.59|166.19|168.48|166.08|0
1651741080000|2022-05-05 08:58:00|168.36|165.96|168.07|165.67|168.36|165.96|168.07|165.67|0
1651741090000|2022-05-05 08:58:10|168.01|165.61|168.01|165.61|168.01|165.61|168.01|165.61|0
1651741100000|2022-05-05 08:58:20|168.07|165.67|167.83|165.43|168.07|165.67|167.77|165.37|0
1651741110000|2022-05-05 08:58:30|167.77|165.37|167.95|165.55|167.95|165.55|167.77|165.37|0
1651741120000|2022-05-05 08:58:40|168.01|165.61|168.12|165.72|168.24|165.84|168.01|165.61|0
1651741130000|2022-05-05 08:58:50|168.24|165.84|168.12|165.72|168.24|165.84|168.12|165.72|0
1651741140000|2022-05-05 08:59:00|168.3|165.9|168.01|165.61|168.3|165.9|167.89|165.49|0
1651741150000|2022-05-05 08:59:10|167.72|165.32|167.77|165.37|167.77|165.37|167.72|165.32|0
1651741160000|2022-05-05 08:59:20|167.66|165.26|167.54|165.14|167.66|165.26|167.54|165.14|0
1651741170000|2022-05-05 08:59:30|167.42|165.02|167.42|165.02|167.54|165.14|167.42|165.02|0
1651741180000|2022-05-05 08:59:40|167.31|164.91|167.42|165.02|167.48|165.08|167.31|164.91|0
1651741190000|2022-05-05 08:59:50|167.31|164.91|167.19|164.79|167.37|164.97|167.19|164.79|0
1651741200000|2022-05-05 09:00:00|167.31|164.91|167.6|165.2|167.6|165.2|167.31|164.91|0
1651741210000|2022-05-05 09:00:10|167.54|165.14|167.42|165.02|167.54|165.14|167.42|165.02|0
1651741220000|2022-05-05 09:00:20|167.19|164.79|167.31|164.91|167.31|164.91|167.19|164.79|0
1651741230000|2022-05-05 09:00:30|167.19|164.79|167.19|164.79|167.19|164.79|167.19|164.79|0
1651741240000|2022-05-05 09:00:40|167.13|164.73|167.54|165.14|167.54|165.14|167.13|164.73|0
1651741250000|2022-05-05 09:00:50|167.42|165.02|167.31|164.91|167.42|165.02|167.31|164.91|0
1651741260000|2022-05-05 09:01:00|167.19|164.79|167.19|164.79|167.31|164.91|167.07|164.67|0
1651741270000|2022-05-05 09:01:10|167.07|164.67|167.07|164.67|167.07|164.67|167.07|164.67|0
1651741280000|2022-05-05 09:01:20|166.84|164.44|167.07|164.67|167.07|164.67|166.84|164.44|0
1651741290000|2022-05-05 09:01:30|166.96|164.56|166.84|164.44|166.96|164.56|166.84|164.44|0
1651741300000|2022-05-05 09:01:40|166.79|164.39|166.84|164.44|166.84|164.44|166.79|164.39|0
1651741310000|2022-05-05 09:01:50|166.96|164.56|166.96|164.56|167.02|164.62|166.96|164.56|0
1651741320000|2022-05-05 09:02:00|167.02|164.62|166.96|164.56|167.02|164.62|166.96|164.56|0
1651741330000|2022-05-05 09:02:10|167.02|164.62|166.96|164.56|167.07|164.67|166.96|164.56|0
1651741340000|2022-05-05 09:02:20|167.07|164.67|166.96|164.56|167.07|164.67|166.96|164.56|0
1651741350000|2022-05-05 09:02:30|166.84|164.44|166.96|164.56|166.96|164.56|166.84|164.44|0
1651741360000|2022-05-05 09:02:40|166.84|164.44|166.9|164.5|166.96|164.56|166.84|164.44|0
1651741370000|2022-05-05 09:02:50|167.07|164.67|166.96|164.56|167.07|164.67|166.96|164.56|0
1651741380000|2022-05-05 09:03:00|166.9|164.5|166.9|164.5|166.9|164.5|166.84|164.44|0
1651741390000|2022-05-05 09:03:10|166.84|164.44|166.96|164.56|166.96|164.56|166.84|164.44|0
1651741400000|2022-05-05 09:03:20|167.07|164.67|166.96|164.56|167.07|164.67|166.84|164.44|0
1651741410000|2022-05-05 09:03:30|167.07|164.67|167.07|164.67|167.07|164.67|167.07|164.67|0
1651741420000|2022-05-05 09:03:40|166.96|164.56|167.19|164.79|167.19|164.79|166.96|164.56|0
1651741430000|2022-05-05 09:03:50|166.96|164.56|166.96|164.56|166.96|164.56|166.96|164.56|0
1651741440000|2022-05-05 09:04:00|166.84|164.44|167.07|164.67|167.07|164.67|166.84|164.44|0
1651741450000|2022-05-05 09:04:10|167.02|164.62|167.42|165.02|167.42|165.02|167.02|164.62|0
1651741460000|2022-05-05 09:04:20|167.48|165.08|167.54|165.14|167.54|165.14|167.48|165.08|0
1651741470000|2022-05-05 09:04:30|167.36|164.96|167.3|164.9|167.36|164.96|167.3|164.9|0
1651741480000|2022-05-05 09:04:40|167.25|164.85|167.25|164.85|167.25|164.85|167.25|164.85|0
1651741490000|2022-05-05 09:04:50|167.19|164.79|166.95|164.55|167.19|164.79|166.84|164.44|0
1651741500000|2022-05-05 09:05:00|166.9|164.5|167.07|164.67|167.07|164.67|166.9|164.5|0
1651741510000|2022-05-05 09:05:10|167.19|164.79|167.19|164.79|167.19|164.79|167.07|164.67|0
1651741520000|2022-05-05 09:05:20|167.3|164.9|167.42|165.02|167.42|165.02|167.3|164.9|0
1651741530000|2022-05-05 09:05:30|167.3|164.9|167.54|165.14|167.54|165.14|167.3|164.9|0
1651741540000|2022-05-05 09:05:40|167.48|165.08|167.42|165.02|167.48|165.08|167.42|165.02|0
1651741550000|2022-05-05 09:05:50|167.48|165.08|167.48|165.08|167.53|165.13|167.48|165.08|0
1651741560000|2022-05-05 09:06:00|167.42|165.02|167.42|165.02|167.48|165.08|167.42|165.02|0
1651741570000|2022-05-05 09:06:10|167.19|164.79|167.3|164.9|167.3|164.9|167.19|164.79|0
1651741580000|2022-05-05 09:06:20|167.36|164.96|167.13|164.73|167.36|164.96|167.13|164.73|0
1651741590000|2022-05-05 09:06:30|167.07|164.67|166.95|164.55|167.07|164.67|166.9|164.5|0
1651741600000|2022-05-05 09:06:40|167.01|164.61|167.07|164.67|167.07|164.67|166.95|164.55|0
1651741610000|2022-05-05 09:06:50|167.19|164.79|167.18|164.78|167.19|164.79|167.18|164.78|0
1651741620000|2022-05-05 09:07:00|167.07|164.67|167.3|164.9|167.3|164.9|167.07|164.67|0
1651741630000|2022-05-05 09:07:10|167.42|165.02|167.53|165.13|167.53|165.13|167.42|165.02|0
1651741640000|2022-05-05 09:07:20|167.3|164.9|167.18|164.78|167.3|164.9|167.18|164.78|0
1651741650000|2022-05-05 09:07:30|166.95|164.55|166.95|164.55|166.95|164.55|166.95|164.55|0
1651741660000|2022-05-05 09:07:40|166.84|164.44|166.84|164.44|166.95|164.55|166.84|164.44|0
1651741670000|2022-05-05 09:07:50|166.9|164.5|167.07|164.67|167.07|164.67|166.9|164.5|0
1651741680000|2022-05-05 09:08:00|167.18|164.78|167.07|164.67|167.18|164.78|167.07|164.67|0
1651741700000|2022-05-05 09:08:20|167.18|164.78|167.18|164.78|167.3|164.9|167.18|164.78|0
1651741710000|2022-05-05 09:08:30|167.3|164.9|167.01|164.61|167.3|164.9|167.01|164.61|0
1651741720000|2022-05-05 09:08:40|167.07|164.67|167.07|164.67|167.07|164.67|166.95|164.55|0
1651741730000|2022-05-05 09:08:50|166.95|164.55|167.24|164.84|167.24|164.84|166.95|164.55|0
1651741740000|2022-05-05 09:09:00|167.3|164.9|166.95|164.55|167.3|164.9|166.95|164.55|0
1651741750000|2022-05-05 09:09:10|166.83|164.43|166.95|164.55|166.95|164.55|166.83|164.43|0
1651741760000|2022-05-05 09:09:20|167.07|164.67|167.07|164.67|167.13|164.73|167.07|164.67|0
1651741780000|2022-05-05 09:09:40|166.89|164.49|166.78|164.38|166.89|164.49|166.78|164.38|0
1651741790000|2022-05-05 09:09:50|166.72|164.32|166.83|164.43|166.83|164.43|166.72|164.32|0
1651741800000|2022-05-05 09:10:00|166.89|164.49|166.83|164.43|166.89|164.49|166.83|164.43|0
1651741810000|2022-05-05 09:10:10|166.78|164.38|166.72|164.32|166.78|164.38|166.72|164.32|0
1651741820000|2022-05-05 09:10:20|166.25|163.85|166.25|163.85|166.25|163.85|166.14|163.74|0
1651741830000|2022-05-05 09:10:30|166.37|163.97|166.25|163.85|166.37|163.97|166.25|163.85|0
1651741840000|2022-05-05 09:10:40|166.2|163.8|166.2|163.8|166.2|163.8|166.2|163.8|0
1651741850000|2022-05-05 09:10:50|166.14|163.74|166.02|163.62|166.14|163.74|165.91|163.51|0
1651741860000|2022-05-05 09:11:00|165.91|163.51|165.79|163.39|165.91|163.51|165.79|163.39|0
1651741870000|2022-05-05 09:11:10|165.56|163.16|165.79|163.39|165.79|163.39|165.56|163.16|0
1651741880000|2022-05-05 09:11:20|165.73|163.33|165.56|163.16|165.73|163.33|165.56|163.16|0
1651741890000|2022-05-05 09:11:30|165.44|163.04|165.62|163.22|165.62|163.22|165.44|163.04|0
1651741900000|2022-05-05 09:11:40|165.67|163.27|165.56|163.16|165.67|163.27|165.56|163.16|0
1651741910000|2022-05-05 09:11:50|165.44|163.04|165.56|163.16|165.56|163.16|165.44|163.04|0
1651741920000|2022-05-05 09:12:00|165.44|163.04|165.56|163.16|165.56|163.16|165.44|163.04|0
1651741930000|2022-05-05 09:12:10|165.44|163.04|165.73|163.33|165.73|163.33|165.44|163.04|0
1651741940000|2022-05-05 09:12:20|165.79|163.39|165.67|163.27|165.79|163.39|165.67|163.27|0
1651741950000|2022-05-05 09:12:30|165.56|163.16|165.56|163.16|165.62|163.22|165.56|163.16|0
1651741960000|2022-05-05 09:12:40|165.44|163.04|165.5|163.1|165.5|163.1|165.44|163.04|0
1651741970000|2022-05-05 09:12:50|165.44|163.04|165.39|162.99|165.56|163.16|165.39|162.99|0
1651741980000|2022-05-05 09:13:00|165.44|163.04|165.33|162.93|165.44|163.04|165.33|162.93|0
1651741990000|2022-05-05 09:13:10|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1651742000000|2022-05-05 09:13:20|165.33|162.93|165.33|162.93|165.44|163.04|165.33|162.93|0
1651742010000|2022-05-05 09:13:30|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1651742020000|2022-05-05 09:13:40|165.33|162.93|165.56|163.16|165.56|163.16|165.27|162.87|0
1651742030000|2022-05-05 09:13:50|165.44|163.04|165.67|163.27|165.67|163.27|165.44|163.04|0
1651742040000|2022-05-05 09:14:00|165.56|163.16|165.62|163.22|165.67|163.27|165.56|163.16|0
1651742050000|2022-05-05 09:14:10|165.56|163.16|165.62|163.22|165.62|163.22|165.56|163.16|0
1651742060000|2022-05-05 09:14:20|165.67|163.27|165.67|163.27|165.67|163.27|165.67|163.27|0
1651742070000|2022-05-05 09:14:30|165.56|163.16|165.56|163.16|165.56|163.16|165.5|163.1|0
1651742080000|2022-05-05 09:14:40|165.33|162.93|165.5|163.1|165.5|163.1|165.33|162.93|0
1651742090000|2022-05-05 09:14:50|165.56|163.16|165.44|163.04|165.56|163.16|165.44|163.04|0
1651742100000|2022-05-05 09:15:00|165.5|163.1|165.38|162.98|165.56|163.16|165.38|162.98|0
1651742110000|2022-05-05 09:15:10|165.62|163.22|165.62|163.22|165.62|163.22|165.62|163.22|0
1651742120000|2022-05-05 09:15:20|165.56|163.16|165.62|163.22|165.62|163.22|165.56|163.16|0
1651742130000|2022-05-05 09:15:30|165.67|163.27|165.67|163.27|165.67|163.27|165.56|163.16|0
1651742150000|2022-05-05 09:15:50|165.56|163.16|165.44|163.04|165.56|163.16|165.44|163.04|0
1651742160000|2022-05-05 09:16:00|165.38|162.98|165.55|163.15|165.55|163.15|165.38|162.98|0
1651742170000|2022-05-05 09:16:10|165.38|162.98|165.32|162.92|165.44|163.04|165.32|162.92|0
1651742180000|2022-05-05 09:16:20|165.44|163.04|165.32|162.92|165.55|163.15|165.32|162.92|0
1651742190000|2022-05-05 09:16:30|165.27|162.87|165.32|162.92|165.32|162.92|165.27|162.87|0
1651742200000|2022-05-05 09:16:40|165.5|163.1|165.44|163.04|165.5|163.1|165.44|163.04|0
1651742210000|2022-05-05 09:16:50|165.5|163.1|165.61|163.21|165.61|163.21|165.5|163.1|0
1651742220000|2022-05-05 09:17:00|165.55|163.15|165.55|163.15|165.55|163.15|165.55|163.15|0
1651742230000|2022-05-05 09:17:10|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1651742240000|2022-05-05 09:17:20|165.32|162.92|165.21|162.81|165.32|162.92|165.21|162.81|0
1651742250000|2022-05-05 09:17:30|165.15|162.75|165.32|162.92|165.32|162.92|165.15|162.75|0
1651742260000|2022-05-05 09:17:40|165.21|162.81|165.32|162.92|165.32|162.92|165.21|162.81|0
1651742270000|2022-05-05 09:17:50|165.21|162.81|164.86|162.46|165.21|162.81|164.86|162.46|0
1651742280000|2022-05-05 09:18:00|165.09|162.69|165.09|162.69|165.09|162.69|164.98|162.58|0
1651742290000|2022-05-05 09:18:10|165.21|162.81|165.15|162.75|165.21|162.81|165.15|162.75|0
1651742300000|2022-05-05 09:18:20|165.21|162.81|165.09|162.69|165.21|162.81|165.09|162.69|0
1651742310000|2022-05-05 09:18:30|165.04|162.64|164.98|162.58|165.04|162.64|164.98|162.58|0
1651742320000|2022-05-05 09:18:40|165.09|162.69|165.21|162.81|165.21|162.81|165.09|162.69|0
1651742330000|2022-05-05 09:18:50|165.32|162.92|165.32|162.92|165.32|162.92|165.32|162.92|0
1651742340000|2022-05-05 09:19:00|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1651742350000|2022-05-05 09:19:10|165.32|162.92|165.21|162.81|165.32|162.92|165.21|162.81|0
1651742360000|2022-05-05 09:19:20|165.27|162.87|165.21|162.81|165.32|162.92|165.21|162.81|0
1651742370000|2022-05-05 09:19:30|165.09|162.69|165.09|162.69|165.09|162.69|165.09|162.69|0
1651742380000|2022-05-05 09:19:40|165.04|162.64|164.98|162.58|165.04|162.64|164.98|162.58|0
1651742390000|2022-05-05 09:19:50|165.04|162.64|165.09|162.69|165.09|162.69|164.98|162.58|0
1651742400000|2022-05-05 09:20:00|165.15|162.75|165.09|162.69|165.15|162.75|165.03|162.63|0
1651742410000|2022-05-05 09:20:10|165.03|162.63|165.09|162.69|165.09|162.69|165.03|162.63|0
1651742420000|2022-05-05 09:20:20|165.15|162.75|165.09|162.69|165.15|162.75|165.09|162.69|0
1651742430000|2022-05-05 09:20:30|165.03|162.63|165.09|162.69|165.09|162.69|164.97|162.57|0
1651742440000|2022-05-05 09:20:40|165.2|162.8|165.15|162.75|165.2|162.8|165.09|162.69|0
1651742450000|2022-05-05 09:20:50|165.09|162.69|165.2|162.8|165.2|162.8|165.09|162.69|0
1651742470000|2022-05-05 09:21:10|165.09|162.69|165.26|162.86|165.32|162.92|165.09|162.69|0
1651742480000|2022-05-05 09:21:20|165.2|162.8|165.44|163.04|165.44|163.04|165.2|162.8|0
1651742490000|2022-05-05 09:21:30|165.43|163.03|165.32|162.92|165.43|163.03|165.32|162.92|0
1651742500000|2022-05-05 09:21:40|165.43|163.03|165.15|162.75|165.43|163.03|165.09|162.69|0
1651742510000|2022-05-05 09:21:50|165.09|162.69|165.2|162.8|165.2|162.8|165.09|162.69|0
1651742520000|2022-05-05 09:22:00|165.32|162.92|165.32|162.92|165.43|163.03|165.26|162.86|0
1651742530000|2022-05-05 09:22:10|165.26|162.86|165.43|163.03|165.43|163.03|165.26|162.86|0
1651742540000|2022-05-05 09:22:20|165.67|163.27|165.67|163.27|165.67|163.27|165.67|163.27|0
1651742550000|2022-05-05 09:22:30|165.61|163.21|165.55|163.15|165.61|163.21|165.55|163.15|0
1651742560000|2022-05-05 09:22:40|165.66|163.26|165.9|163.5|165.9|163.5|165.66|163.26|0
1651742570000|2022-05-05 09:22:50|166.01|163.61|166.13|163.73|166.13|163.73|166.01|163.61|0
1651742580000|2022-05-05 09:23:00|166.19|163.79|166.13|163.73|166.19|163.79|166.07|163.67|0
1651742590000|2022-05-05 09:23:10|166.24|163.84|166.13|163.73|166.24|163.84|166.13|163.73|0
1651742600000|2022-05-05 09:23:20|166.19|163.79|166.13|163.73|166.19|163.79|166.13|163.73|0
1651742610000|2022-05-05 09:23:30|166.3|163.9|166.82|164.42|166.82|164.42|166.3|163.9|0
1651742620000|2022-05-05 09:23:40|166.94|164.54|167.23|164.83|167.23|164.83|166.94|164.54|0
1651742630000|2022-05-05 09:23:50|167.29|164.89|167.52|165.12|167.52|165.12|167.29|164.89|0
1651742640000|2022-05-05 09:24:00|167.4|165|167.17|164.77|167.52|165.12|167.17|164.77|0
1651742650000|2022-05-05 09:24:10|167.23|164.83|167.17|164.77|167.23|164.83|167.17|164.77|0
1651742680000|2022-05-05 09:24:40|167.29|164.89|167.17|164.77|167.29|164.89|167.17|164.77|0
1651742700000|2022-05-05 09:25:00|167.29|164.89|167.29|164.89|167.29|164.89|167.29|164.89|0
1651742710000|2022-05-05 09:25:10|167.17|164.77|167.05|164.65|167.17|164.77|167.05|164.65|0
1651742720000|2022-05-05 09:25:20|167.17|164.77|166.65|164.25|167.17|164.77|166.65|164.25|0
1651742730000|2022-05-05 09:25:30|166.53|164.13|166.36|163.96|166.53|164.13|166.36|163.96|0
1651742740000|2022-05-05 09:25:40|166.01|163.61|166.01|163.61|166.01|163.61|166.01|163.61|0
1651742750000|2022-05-05 09:25:50|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1651742760000|2022-05-05 09:26:00|166.24|163.84|166.24|163.84|166.36|163.96|166.24|163.84|0
1651742770000|2022-05-05 09:26:10|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1651742780000|2022-05-05 09:26:20|166.07|163.67|166.01|163.61|166.07|163.67|166.01|163.61|0
1651742790000|2022-05-05 09:26:30|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1651742800000|2022-05-05 09:26:40|166.24|163.84|166.36|163.96|166.47|164.07|166.24|163.84|0
1651742810000|2022-05-05 09:26:50|166.24|163.84|166.24|163.84|166.24|163.84|166.24|163.84|0
1651742820000|2022-05-05 09:27:00|166.12|163.72|166.01|163.61|166.12|163.72|166.01|163.61|0
1651742830000|2022-05-05 09:27:10|165.89|163.49|166.07|163.67|166.12|163.72|165.89|163.49|0
1651742840000|2022-05-05 09:27:20|166.12|163.72|166.18|163.78|166.24|163.84|166.12|163.72|0
1651742850000|2022-05-05 09:27:30|166.24|163.84|166.18|163.78|166.24|163.84|166.18|163.78|0
1651742860000|2022-05-05 09:27:40|166.12|163.72|166.07|163.67|166.12|163.72|166.07|163.67|0
1651742870000|2022-05-05 09:27:50|166.01|163.61|165.78|163.38|166.01|163.61|165.78|163.38|0
1651742880000|2022-05-05 09:28:00|165.89|163.49|165.78|163.38|165.89|163.49|165.78|163.38|0
1651742890000|2022-05-05 09:28:10|165.89|163.49|165.95|163.55|165.95|163.55|165.89|163.49|0
1651742900000|2022-05-05 09:28:20|166.01|163.61|166.12|163.72|166.12|163.72|166.01|163.61|0
1651742910000|2022-05-05 09:28:30|166.01|163.61|166.01|163.61|166.01|163.61|165.89|163.49|0
1651742920000|2022-05-05 09:28:40|166.12|163.72|166.24|163.84|166.24|163.84|166.12|163.72|0
1651742930000|2022-05-05 09:28:50|166.12|163.72|166.12|163.72|166.24|163.84|166.12|163.72|0
1651742940000|2022-05-05 09:29:00|166.18|163.78|166.24|163.84|166.24|163.84|166.12|163.72|0
1651742950000|2022-05-05 09:29:10|166.47|164.07|166.59|164.19|166.59|164.19|166.47|164.07|0
1651742960000|2022-05-05 09:29:20|166.47|164.07|166.59|164.19|166.59|164.19|166.47|164.07|0
1651742970000|2022-05-05 09:29:30|166.93|164.53|167.17|164.77|167.17|164.77|166.93|164.53|0
1651742980000|2022-05-05 09:29:40|167.05|164.65|167.17|164.77|167.17|164.77|167.05|164.65|0
1651742990000|2022-05-05 09:29:50|167.28|164.88|167.28|164.88|167.28|164.88|167.28|164.88|0
1651743000000|2022-05-05 09:30:00|166.82|164.42|166.82|164.42|166.82|164.42|166.7|164.3|0
1651743010000|2022-05-05 09:30:10|166.93|164.53|167.05|164.65|167.05|164.65|166.93|164.53|0
1651743020000|2022-05-05 09:30:20|167.28|164.88|167.46|165.06|167.46|165.06|167.28|164.88|0
1651743030000|2022-05-05 09:30:30|167.51|165.11|167.4|165|167.51|165.11|167.28|164.88|0
1651743040000|2022-05-05 09:30:40|167.51|165.11|167.51|165.11|167.51|165.11|167.4|165|0
1651743050000|2022-05-05 09:30:50|167.75|165.35|167.75|165.35|167.75|165.35|167.75|165.35|0
1651743060000|2022-05-05 09:31:00|167.86|165.46|167.51|165.11|167.86|165.46|167.4|165|0
1651743070000|2022-05-05 09:31:10|167.4|165|167.4|165|167.51|165.11|167.4|165|0
1651743080000|2022-05-05 09:31:20|167.05|164.65|166.93|164.53|167.05|164.65|166.93|164.53|0
1651743090000|2022-05-05 09:31:30|166.82|164.42|166.7|164.3|166.82|164.42|166.7|164.3|0
1651743100000|2022-05-05 09:31:40|166.82|164.42|167.16|164.76|167.16|164.76|166.82|164.42|0
1651743110000|2022-05-05 09:31:50|167.05|164.65|166.93|164.53|167.05|164.65|166.93|164.53|0
1651743120000|2022-05-05 09:32:00|166.88|164.48|166.76|164.36|166.93|164.53|166.64|164.24|0
1651743130000|2022-05-05 09:32:10|166.7|164.3|166.7|164.3|166.7|164.3|166.7|164.3|0
1651743140000|2022-05-05 09:32:20|166.76|164.36|166.64|164.24|166.76|164.36|166.58|164.18|0
1651743150000|2022-05-05 09:32:30|166.7|164.3|166.47|164.07|166.7|164.3|166.47|164.07|0
1651743160000|2022-05-05 09:32:40|166.58|164.18|166.58|164.18|166.58|164.18|166.47|164.07|0
1651743170000|2022-05-05 09:32:50|166.81|164.41|166.93|164.53|166.93|164.53|166.7|164.3|0
1651743180000|2022-05-05 09:33:00|166.87|164.47|167.16|164.76|167.16|164.76|166.81|164.41|0
1651743190000|2022-05-05 09:33:10|167.05|164.65|167.16|164.76|167.16|164.76|166.81|164.41|0
1651743200000|2022-05-05 09:33:20|167.22|164.82|167.34|164.94|167.34|164.94|167.22|164.82|0
1651743210000|2022-05-05 09:33:30|167.28|164.88|167.16|164.76|167.28|164.88|167.16|164.76|0
1651743220000|2022-05-05 09:33:40|167.05|164.65|167.28|164.88|167.28|164.88|167.05|164.65|0
1651743230000|2022-05-05 09:33:50|167.98|165.58|168.27|165.87|168.27|165.87|167.98|165.58|0
1651743240000|2022-05-05 09:34:00|168.21|165.81|167.98|165.58|168.21|165.81|167.98|165.58|0
1651743250000|2022-05-05 09:34:10|168.04|165.64|167.69|165.29|168.04|165.64|167.69|165.29|0
1651743260000|2022-05-05 09:34:20|167.51|165.11|167.39|164.99|167.51|165.11|167.39|164.99|0
1651743270000|2022-05-05 09:34:30|167.51|165.11|167.57|165.17|167.63|165.23|167.51|165.11|0
1651743280000|2022-05-05 09:34:40|167.51|165.11|167.63|165.23|167.63|165.23|167.51|165.11|0
1651743290000|2022-05-05 09:34:50|167.57|165.17|167.57|165.17|167.69|165.29|167.57|165.17|0
1651743300000|2022-05-05 09:35:00|167.63|165.23|167.51|165.11|167.63|165.23|167.51|165.11|0
1651743310000|2022-05-05 09:35:10|167.16|164.76|167.28|164.88|167.28|164.88|167.04|164.64|0
1651743320000|2022-05-05 09:35:20|167.51|165.11|167.39|164.99|167.69|165.29|167.39|164.99|0
1651743330000|2022-05-05 09:35:30|167.34|164.94|167.16|164.76|167.34|164.94|167.16|164.76|0
1651743340000|2022-05-05 09:35:40|167.28|164.88|167.1|164.7|167.34|164.94|167.1|164.7|0
1651743350000|2022-05-05 09:35:50|166.93|164.53|166.87|164.47|166.93|164.53|166.81|164.41|0
1651743360000|2022-05-05 09:36:00|166.81|164.41|167.04|164.64|167.04|164.64|166.81|164.41|0
1651743370000|2022-05-05 09:36:10|167.16|164.76|167.04|164.64|167.16|164.76|167.04|164.64|0
1651743390000|2022-05-05 09:36:30|167.1|164.7|166.93|164.53|167.1|164.7|166.93|164.53|0
1651743400000|2022-05-05 09:36:40|166.81|164.41|167.04|164.64|167.04|164.64|166.81|164.41|0
1651743410000|2022-05-05 09:36:50|167.1|164.7|167.16|164.76|167.16|164.76|167.04|164.64|0
1651743420000|2022-05-05 09:37:00|167.28|164.88|167.39|164.99|167.39|164.99|167.28|164.88|0
1651743430000|2022-05-05 09:37:10|167.34|164.94|167.34|164.94|167.39|164.99|167.34|164.94|0
1651743440000|2022-05-05 09:37:20|167.39|164.99|167.45|165.05|167.51|165.11|167.39|164.99|0
1651743450000|2022-05-05 09:37:30|167.51|165.11|167.86|165.46|167.86|165.46|167.51|165.11|0
1651743460000|2022-05-05 09:37:40|167.92|165.52|168.03|165.63|168.03|165.63|167.92|165.52|0
1651743470000|2022-05-05 09:37:50|168.21|165.81|167.74|165.34|168.21|165.81|167.74|165.34|0
1651743480000|2022-05-05 09:38:00|167.62|165.22|167.86|165.46|167.86|165.46|167.62|165.22|0
1651743490000|2022-05-05 09:38:10|167.97|165.57|167.97|165.57|168.21|165.81|167.97|165.57|0
1651743500000|2022-05-05 09:38:20|167.86|165.46|167.74|165.34|167.86|165.46|167.74|165.34|0
1651743510000|2022-05-05 09:38:30|167.8|165.4|167.74|165.34|167.97|165.57|167.74|165.34|0
1651743520000|2022-05-05 09:38:40|167.8|165.4|167.62|165.22|167.8|165.4|167.62|165.22|0
1651743530000|2022-05-05 09:38:50|167.45|165.05|167.45|165.05|167.57|165.17|167.45|165.05|0
1651743540000|2022-05-05 09:39:00|167.39|164.99|167.39|164.99|167.39|164.99|167.39|164.99|0
1651743550000|2022-05-05 09:39:10|166.25|163.85|166.66|164.26|166.66|164.26|166.25|163.85|0
1651743560000|2022-05-05 09:39:20|168.1|165.7|168.45|166.05|168.45|166.05|168.1|165.7|0
1651743570000|2022-05-05 09:39:30|168.57|166.17|168.57|166.17|168.57|166.17|168.22|165.82|0
1651743580000|2022-05-05 09:39:40|168.45|166.05|168.28|165.88|168.45|166.05|168.28|165.88|0
1651743590000|2022-05-05 09:39:50|168.22|165.82|168.38|165.98|168.38|165.98|168.22|165.82|0
1651743600000|2022-05-05 09:40:00|168.14|165.74|168.14|165.74|168.14|165.74|168.14|165.74|0
1651743610000|2022-05-05 09:40:10|168.09|165.69|168.03|165.63|168.09|165.69|168.03|165.63|0
1651743620000|2022-05-05 09:40:20|168.26|165.86|168.26|165.86|168.38|165.98|168.26|165.86|0
1651743630000|2022-05-05 09:40:30|168.2|165.8|168.38|165.98|168.38|165.98|168.2|165.8|0
1651743640000|2022-05-05 09:40:40|168.26|165.86|168.38|165.98|168.38|165.98|168.26|165.86|0
1651743650000|2022-05-05 09:40:50|168.32|165.92|167.79|165.39|168.32|165.92|167.79|165.39|0
1651743660000|2022-05-05 09:41:00|167.68|165.28|167.91|165.51|167.91|165.51|167.68|165.28|0
1651743670000|2022-05-05 09:41:10|167.79|165.39|167.91|165.51|167.91|165.51|167.79|165.39|0
1651743680000|2022-05-05 09:41:20|167.79|165.39|167.56|165.16|167.79|165.39|167.56|165.16|0
1651743690000|2022-05-05 09:41:30|167.62|165.22|167.68|165.28|167.68|165.28|167.56|165.16|0
1651743700000|2022-05-05 09:41:40|167.62|165.22|167.62|165.22|167.62|165.22|167.62|165.22|0
1651743710000|2022-05-05 09:41:50|167.56|165.16|167.56|165.16|167.56|165.16|167.56|165.16|0
1651743720000|2022-05-05 09:42:00|167.44|165.04|167.21|164.81|167.44|165.04|167.21|164.81|0
1651743730000|2022-05-05 09:42:10|167.27|164.87|167.09|164.69|167.27|164.87|167.09|164.69|0
1651743740000|2022-05-05 09:42:20|167.21|164.81|167.21|164.81|167.27|164.87|167.21|164.81|0
1651743750000|2022-05-05 09:42:30|167.33|164.93|167.27|164.87|167.44|165.04|167.27|164.87|0
1651743760000|2022-05-05 09:42:40|167.33|164.93|167.21|164.81|167.33|164.93|167.21|164.81|0
1651743770000|2022-05-05 09:42:50|167.15|164.75|167.09|164.69|167.15|164.75|167.09|164.69|0
1651743790000|2022-05-05 09:43:10|167.15|164.75|167.09|164.69|167.15|164.75|167.09|164.69|0
1651743810000|2022-05-05 09:43:30|167.21|164.81|167.21|164.81|167.21|164.81|167.21|164.81|0
1651743830000|2022-05-05 09:43:50|167.33|164.93|167.27|164.87|167.33|164.93|167.21|164.81|0
1651743840000|2022-05-05 09:44:00|166.75|164.35|166.63|164.23|166.75|164.35|166.63|164.23|0
1651743850000|2022-05-05 09:44:10|166.51|164.11|166.46|164.06|166.51|164.11|166.46|164.06|0
1651743860000|2022-05-05 09:44:20|166.4|164|166.4|164|166.51|164.11|166.4|164|0
1651743870000|2022-05-05 09:44:30|166.51|164.11|166.4|164|166.51|164.11|166.4|164|0
1651743880000|2022-05-05 09:44:40|166.28|163.88|166.17|163.77|166.28|163.88|166.17|163.77|0
1651743890000|2022-05-05 09:44:50|166.23|163.83|166.17|163.77|166.23|163.83|166.17|163.77|0
1651743900000|2022-05-05 09:45:00|166.28|163.88|166.63|164.23|166.63|164.23|166.28|163.88|0
1651743910000|2022-05-05 09:45:10|166.57|164.17|166.46|164.06|166.57|164.17|166.46|164.06|0
1651743920000|2022-05-05 09:45:20|166.4|164|166.98|164.58|166.98|164.58|166.4|164|0
1651743930000|2022-05-05 09:45:30|167.09|164.69|167.21|164.81|167.21|164.81|167.09|164.69|0
1651743940000|2022-05-05 09:45:40|167.09|164.69|166.86|164.46|167.09|164.69|166.86|164.46|0
1651743950000|2022-05-05 09:45:50|166.8|164.4|166.86|164.46|166.86|164.46|166.74|164.34|0
1651743960000|2022-05-05 09:46:00|166.98|164.58|166.86|164.46|166.98|164.58|166.86|164.46|0
1651743970000|2022-05-05 09:46:10|166.98|164.58|166.86|164.46|166.98|164.58|166.86|164.46|0
1651743980000|2022-05-05 09:46:20|166.98|164.58|167.09|164.69|167.09|164.69|166.98|164.58|0
1651743990000|2022-05-05 09:46:30|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1651744000000|2022-05-05 09:46:40|167.04|164.64|167.04|164.64|167.04|164.64|167.04|164.64|0
1651744010000|2022-05-05 09:46:50|166.97|164.57|167.09|164.69|167.09|164.69|166.97|164.57|0
1651744020000|2022-05-05 09:47:00|167.21|164.81|167.09|164.69|167.21|164.81|167.09|164.69|0
1651744030000|2022-05-05 09:47:10|166.97|164.57|166.97|164.57|167.09|164.69|166.97|164.57|0
1651744040000|2022-05-05 09:47:20|167.21|164.81|166.97|164.57|167.21|164.81|166.97|164.57|0
1651744050000|2022-05-05 09:47:30|167.09|164.69|167.09|164.69|167.09|164.69|167.09|164.69|0
1651744060000|2022-05-05 09:47:40|167.03|164.63|167.09|164.69|167.09|164.69|167.03|164.63|0
1651744080000|2022-05-05 09:48:00|167.21|164.81|167.27|164.87|167.32|164.92|167.21|164.81|0
1651744090000|2022-05-05 09:48:10|166.97|164.57|167.09|164.69|167.09|164.69|166.97|164.57|0
1651744100000|2022-05-05 09:48:20|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1651744110000|2022-05-05 09:48:30|167.03|164.63|166.97|164.57|167.03|164.63|166.97|164.57|0
1651744120000|2022-05-05 09:48:40|167.03|164.63|167.15|164.75|167.15|164.75|167.03|164.63|0
1651744130000|2022-05-05 09:48:50|167.09|164.69|167.09|164.69|167.09|164.69|167.09|164.69|0
1651744140000|2022-05-05 09:49:00|167.21|164.81|167.32|164.92|167.32|164.92|167.09|164.69|0
1651744150000|2022-05-05 09:49:10|167.38|164.98|167.27|164.87|167.38|164.98|167.2|164.8|0
1651744160000|2022-05-05 09:49:20|167.2|164.8|167.27|164.87|167.32|164.92|167.2|164.8|0
1651744170000|2022-05-05 09:49:30|167.32|164.92|166.97|164.57|167.32|164.92|166.97|164.57|0
1651744180000|2022-05-05 09:49:40|167.03|164.63|167.09|164.69|167.09|164.69|167.03|164.63|0
1651744190000|2022-05-05 09:49:50|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1651744200000|2022-05-05 09:50:00|167.03|164.63|167.15|164.75|167.15|164.75|167.03|164.63|0
1651744210000|2022-05-05 09:50:10|167.09|164.69|166.97|164.57|167.09|164.69|166.97|164.57|0
1651744220000|2022-05-05 09:50:20|166.62|164.22|166.62|164.22|166.62|164.22|166.62|164.22|0
1651744230000|2022-05-05 09:50:30|166.8|164.4|166.62|164.22|166.8|164.4|166.62|164.22|0
1651744240000|2022-05-05 09:50:40|166.57|164.17|166.57|164.17|166.57|164.17|166.57|164.17|0
1651744250000|2022-05-05 09:50:50|166.51|164.11|166.62|164.22|166.62|164.22|166.39|163.99|0
1651744260000|2022-05-05 09:51:00|166.57|164.17|166.57|164.17|166.57|164.17|166.57|164.17|0
1651744270000|2022-05-05 09:51:10|166.51|164.11|166.74|164.34|166.74|164.34|166.51|164.11|0
1651744280000|2022-05-05 09:51:20|166.62|164.22|166.62|164.22|166.62|164.22|166.62|164.22|0
1651744290000|2022-05-05 09:51:30|166.57|164.17|166.62|164.22|166.62|164.22|166.51|164.11|0
1651744300000|2022-05-05 09:51:40|166.51|164.11|166.28|163.88|166.51|164.11|166.28|163.88|0
1651744310000|2022-05-05 09:51:50|166.16|163.76|166.04|163.64|166.16|163.76|166.04|163.64|0
1651744320000|2022-05-05 09:52:00|166.16|163.76|166.22|163.82|166.28|163.88|166.16|163.76|0
1651744330000|2022-05-05 09:52:10|166.28|163.88|166.28|163.88|166.34|163.94|166.28|163.88|0
1651744340000|2022-05-05 09:52:20|166.22|163.82|166.28|163.88|166.28|163.88|166.22|163.82|0
1651744350000|2022-05-05 09:52:30|166.22|163.82|165.93|163.53|166.22|163.82|165.93|163.53|0
1651744360000|2022-05-05 09:52:40|165.87|163.47|165.99|163.59|165.99|163.59|165.87|163.47|0
1651744370000|2022-05-05 09:52:50|165.93|163.53|165.93|163.53|165.93|163.53|165.81|163.41|0
1651744380000|2022-05-05 09:53:00|166.04|163.64|166.04|163.64|166.04|163.64|165.93|163.53|0
1651744390000|2022-05-05 09:53:10|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1651744400000|2022-05-05 09:53:20|166.16|163.76|166.16|163.76|166.16|163.76|166.16|163.76|0
1651744410000|2022-05-05 09:53:30|166.27|163.87|166.16|163.76|166.27|163.87|166.16|163.76|0
1651744420000|2022-05-05 09:53:40|166.1|163.7|166.1|163.7|166.1|163.7|166.1|163.7|0
1651744430000|2022-05-05 09:53:50|165.99|163.59|165.76|163.36|165.99|163.59|165.76|163.36|0
1651744440000|2022-05-05 09:54:00|165.81|163.41|165.93|163.53|165.93|163.53|165.81|163.41|0
1651744450000|2022-05-05 09:54:10|165.87|163.47|165.81|163.41|165.87|163.47|165.7|163.3|0
1651744460000|2022-05-05 09:54:20|165.7|163.3|166.04|163.64|166.04|163.64|165.7|163.3|0
1651744470000|2022-05-05 09:54:30|166.1|163.7|165.99|163.59|166.1|163.7|165.99|163.59|0
1651744480000|2022-05-05 09:54:40|166.04|163.64|166.39|163.99|166.39|163.99|166.04|163.64|0
1651744490000|2022-05-05 09:54:50|166.33|163.93|166.33|163.93|166.39|163.99|166.33|163.93|0
1651744500000|2022-05-05 09:55:00|166.39|163.99|166.27|163.87|166.39|163.99|166.27|163.87|0
1651744510000|2022-05-05 09:55:10|166.22|163.82|166.16|163.76|166.27|163.87|166.16|163.76|0
1651744520000|2022-05-05 09:55:20|166.22|163.82|166.1|163.7|166.22|163.82|166.1|163.7|0
1651744530000|2022-05-05 09:55:30|165.93|163.53|166.04|163.64|166.04|163.64|165.93|163.53|0
1651744540000|2022-05-05 09:55:40|165.99|163.59|165.69|163.29|165.99|163.59|165.69|163.29|0
1651744550000|2022-05-05 09:55:50|165.81|163.41|165.81|163.41|165.81|163.41|165.81|163.41|0
1651744560000|2022-05-05 09:56:00|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1651744570000|2022-05-05 09:56:10|165.87|163.47|165.69|163.29|165.87|163.47|165.69|163.29|0
1651744580000|2022-05-05 09:56:20|165.64|163.24|165.58|163.18|165.69|163.29|165.58|163.18|0
1651744590000|2022-05-05 09:56:30|165.69|163.29|165.64|163.24|165.69|163.29|165.64|163.24|0
1651744600000|2022-05-05 09:56:40|165.58|163.18|165.46|163.06|165.58|163.18|165.46|163.06|0
1651744610000|2022-05-05 09:56:50|165.35|162.95|165.46|163.06|165.46|163.06|165.35|162.95|0
1651744620000|2022-05-05 09:57:00|165.35|162.95|165.35|162.95|165.35|162.95|165.35|162.95|0
1651744630000|2022-05-05 09:57:10|165.46|163.06|165.46|163.06|165.46|163.06|165.46|163.06|0
1651744640000|2022-05-05 09:57:20|165.58|163.18|165.64|163.24|165.69|163.29|165.58|163.18|0
1651744650000|2022-05-05 09:57:30|165.58|163.18|165.58|163.18|165.58|163.18|165.58|163.18|0
1651744660000|2022-05-05 09:57:40|165.46|163.06|165.58|163.18|165.58|163.18|165.46|163.06|0
1651744670000|2022-05-05 09:57:50|165.69|163.29|165.52|163.12|165.69|163.29|165.52|163.12|0
1651744680000|2022-05-05 09:58:00|165.58|163.18|165.23|162.83|165.58|163.18|165.23|162.83|0
1651744690000|2022-05-05 09:58:10|165|162.6|165.12|162.72|165.18|162.78|165|162.6|0
1651744700000|2022-05-05 09:58:20|165|162.6|164.89|162.49|165|162.6|164.89|162.49|0
1651744710000|2022-05-05 09:58:30|165|162.6|165.35|162.95|165.35|162.95|165|162.6|0
1651744720000|2022-05-05 09:58:40|165.23|162.83|165.23|162.83|165.23|162.83|165.23|162.83|0
1651744730000|2022-05-05 09:58:50|165.12|162.72|165.12|162.72|165.23|162.83|165.12|162.72|0
1651744740000|2022-05-05 09:59:00|165.35|162.95|165.23|162.83|165.35|162.95|165.23|162.83|0
1651744750000|2022-05-05 09:59:10|165.35|162.95|165.58|163.18|165.58|163.18|165.35|162.95|0
1651744760000|2022-05-05 09:59:20|165.69|163.29|165.81|163.41|165.81|163.41|165.64|163.24|0
1651744770000|2022-05-05 09:59:30|165.69|163.29|165.69|163.29|165.69|163.29|165.58|163.18|0
1651744790000|2022-05-05 09:59:50|165.81|163.41|166.04|163.64|166.04|163.64|165.81|163.41|0
1651744800000|2022-05-05 10:00:00|165.92|163.52|165.81|163.41|165.92|163.52|165.58|163.18|0
1651744810000|2022-05-05 10:00:10|165.75|163.35|166.27|163.87|166.27|163.87|165.75|163.35|0
1651744820000|2022-05-05 10:00:20|166.38|163.98|165.81|163.41|166.38|163.98|165.81|163.41|0
1651744830000|2022-05-05 10:00:30|165.69|163.29|165.46|163.06|165.69|163.29|165.46|163.06|0
1651744840000|2022-05-05 10:00:40|165.34|162.94|165.34|162.94|165.34|162.94|165.23|162.83|0
1651744850000|2022-05-05 10:00:50|165.29|162.89|165.34|162.94|165.34|162.94|165.29|162.89|0
1651744860000|2022-05-05 10:01:00|165.46|163.06|165.69|163.29|165.69|163.29|165.46|163.06|0
1651744870000|2022-05-05 10:01:10|165.57|163.17|165.92|163.52|165.92|163.52|165.57|163.17|0
1651744880000|2022-05-05 10:01:20|165.81|163.41|165.92|163.52|165.92|163.52|165.81|163.41|0
1651744890000|2022-05-05 10:01:30|165.81|163.41|165.81|163.41|165.81|163.41|165.81|163.41|0
1651744900000|2022-05-05 10:01:40|165.75|163.35|165.34|162.94|165.75|163.35|165.34|162.94|0
1651744910000|2022-05-05 10:01:50|165.4|163|165.46|163.06|165.46|163.06|165.34|162.94|0
1651744920000|2022-05-05 10:02:00|165.34|162.94|165.46|163.06|165.57|163.17|165.34|162.94|0
1651744930000|2022-05-05 10:02:10|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1651744940000|2022-05-05 10:02:20|165.23|162.83|165.23|162.83|165.23|162.83|165.23|162.83|0
1651744950000|2022-05-05 10:02:30|165.11|162.71|164.88|162.48|165.11|162.71|164.88|162.48|0
1651744960000|2022-05-05 10:02:40|164.77|162.37|164.88|162.48|164.88|162.48|164.77|162.37|0
1651744970000|2022-05-05 10:02:50|165|162.6|164.88|162.48|165|162.6|164.88|162.48|0
1651744980000|2022-05-05 10:03:00|165|162.6|164.88|162.48|165|162.6|164.77|162.37|0
1651744990000|2022-05-05 10:03:10|164.77|162.37|164.77|162.37|164.77|162.37|164.77|162.37|0
1651745000000|2022-05-05 10:03:20|164.83|162.43|164.88|162.48|165.11|162.71|164.83|162.43|0
1651745010000|2022-05-05 10:03:30|164.77|162.37|164.77|162.37|164.83|162.43|164.77|162.37|0
1651745020000|2022-05-05 10:03:40|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1651745030000|2022-05-05 10:03:50|164.77|162.37|164.71|162.31|164.77|162.37|164.71|162.31|0
1651745040000|2022-05-05 10:04:00|164.77|162.37|164.88|162.48|165|162.6|164.77|162.37|0
1651745050000|2022-05-05 10:04:10|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1651745060000|2022-05-05 10:04:20|164.77|162.37|164.54|162.14|164.77|162.37|164.54|162.14|0
1651745070000|2022-05-05 10:04:30|164.42|162.02|164.42|162.02|164.42|162.02|164.42|162.02|0
1651745080000|2022-05-05 10:04:40|164.48|162.08|164.48|162.08|164.48|162.08|164.48|162.08|0
1651745090000|2022-05-05 10:04:50|164.54|162.14|164.31|161.91|164.54|162.14|164.31|161.91|0
1651745100000|2022-05-05 10:05:00|164.19|161.79|164.65|162.25|164.65|162.25|164.19|161.79|0
1651745110000|2022-05-05 10:05:10|164.71|162.31|164.65|162.25|164.71|162.31|164.54|162.14|0
1651745120000|2022-05-05 10:05:20|164.54|162.14|164.88|162.48|164.88|162.48|164.54|162.14|0
1651745130000|2022-05-05 10:05:30|164.83|162.43|164.88|162.48|164.88|162.48|164.83|162.43|0
1651745140000|2022-05-05 10:05:40|165|162.6|165|162.6|165|162.6|165|162.6|0
1651745150000|2022-05-05 10:05:50|165.11|162.71|165.23|162.83|165.23|162.83|165.11|162.71|0
1651745160000|2022-05-05 10:06:00|165.46|163.06|165.46|163.06|165.46|163.06|165.46|163.06|0
1651745180000|2022-05-05 10:06:20|165.34|162.94|165.46|163.06|165.46|163.06|165.34|162.94|0
1651745190000|2022-05-05 10:06:30|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1651745200000|2022-05-05 10:06:40|165.17|162.77|165.22|162.82|165.22|162.82|165.11|162.71|0
1651745220000|2022-05-05 10:07:00|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1651745230000|2022-05-05 10:07:10|165.22|162.82|164.88|162.48|165.22|162.82|164.88|162.48|0
1651745240000|2022-05-05 10:07:20|164.76|162.36|164.65|162.25|164.76|162.36|164.65|162.25|0
1651745250000|2022-05-05 10:07:30|164.42|162.02|164.42|162.02|164.53|162.13|164.3|161.9|0
1651745260000|2022-05-05 10:07:40|164.65|162.25|164.65|162.25|164.65|162.25|164.53|162.13|0
1651745270000|2022-05-05 10:07:50|164.48|162.08|164.53|162.13|164.53|162.13|164.48|162.08|0
1651745280000|2022-05-05 10:08:00|164.42|162.02|164.19|161.79|164.42|162.02|164.19|161.79|0
1651745290000|2022-05-05 10:08:10|164.07|161.67|164.3|161.9|164.3|161.9|164.07|161.67|0
1651745300000|2022-05-05 10:08:20|164.36|161.96|164.3|161.9|164.36|161.96|164.3|161.9|0
1651745310000|2022-05-05 10:08:30|164.07|161.67|164.07|161.67|164.07|161.67|163.96|161.56|0
1651745320000|2022-05-05 10:08:40|164.02|161.62|163.96|161.56|164.02|161.62|163.85|161.45|0
1651745330000|2022-05-05 10:08:50|163.85|161.45|163.96|161.56|163.96|161.56|163.85|161.45|0
1651745340000|2022-05-05 10:09:00|164.07|161.67|164.07|161.67|164.07|161.67|164.02|161.62|0
1651745350000|2022-05-05 10:09:10|165.01|162.61|164.26|161.86|165.01|162.61|164.26|161.86|0
1651745360000|2022-05-05 10:09:20|164.43|162.03|163.46|161.06|164.43|162.03|163.46|161.06|0
1651745370000|2022-05-05 10:09:30|163.51|161.11|163.51|161.11|163.51|161.11|163.51|161.11|0
1651745380000|2022-05-05 10:09:40|163.34|160.94|163.4|161|163.4|161|163.28|160.88|0
1651745390000|2022-05-05 10:09:50|163.34|160.94|163.46|161.06|163.46|161.06|163.34|160.94|0
1651745400000|2022-05-05 10:10:00|163.4|161|163.4|161|163.4|161|163.4|161|0
1651745410000|2022-05-05 10:10:10|163.51|161.11|163.46|161.06|163.51|161.11|163.4|161|0
1651745420000|2022-05-05 10:10:20|163.4|161|163.57|161.17|163.57|161.17|163.4|161|0
1651745430000|2022-05-05 10:10:30|163.4|161|163.4|161|163.4|161|163.28|160.88|0
1651745440000|2022-05-05 10:10:40|163.45|161.05|163.4|161|163.45|161.05|163.4|161|0
1651745450000|2022-05-05 10:10:50|163.28|160.88|163.28|160.88|163.28|160.88|163.17|160.77|0
1651745460000|2022-05-05 10:11:00|163.39|160.99|163.39|160.99|163.39|160.99|163.39|160.99|0
1651745480000|2022-05-05 10:11:20|163.28|160.88|163.17|160.77|163.34|160.94|163.17|160.77|0
1651745500000|2022-05-05 10:11:40|163.05|160.65|163.05|160.65|163.05|160.65|163.05|160.65|0
1651745520000|2022-05-05 10:12:00|163|160.6|162.82|160.42|163.05|160.65|162.82|160.42|0
1651745530000|2022-05-05 10:12:10|162.88|160.48|162.82|160.42|162.94|160.54|162.82|160.42|0
1651745540000|2022-05-05 10:12:20|162.59|160.19|162.59|160.19|162.59|160.19|162.59|160.19|0
1651745550000|2022-05-05 10:12:30|162.82|160.42|162.71|160.31|162.82|160.42|162.65|160.25|0
1651745560000|2022-05-05 10:12:40|162.59|160.19|162.59|160.19|162.59|160.19|162.59|160.19|0
1651745570000|2022-05-05 10:12:50|162.54|160.14|162.59|160.19|162.59|160.19|162.54|160.14|0
1651745580000|2022-05-05 10:13:00|162.65|160.25|162.94|160.54|162.94|160.54|162.65|160.25|0
1651745590000|2022-05-05 10:13:10|162.82|160.42|162.82|160.42|162.88|160.48|162.82|160.42|0
1651745600000|2022-05-05 10:13:20|162.88|160.48|162.82|160.42|162.88|160.48|162.82|160.42|0
1651745610000|2022-05-05 10:13:30|162.71|160.31|162.71|160.31|162.82|160.42|162.71|160.31|0
1651745620000|2022-05-05 10:13:40|162.65|160.25|162.71|160.31|162.71|160.31|162.65|160.25|0
1651745630000|2022-05-05 10:13:50|162.65|160.25|162.59|160.19|162.71|160.31|162.59|160.19|0
1651745640000|2022-05-05 10:14:00|162.54|160.14|162.59|160.19|162.59|160.19|162.54|160.14|0
1651745660000|2022-05-05 10:14:20|162.54|160.14|162.59|160.19|162.59|160.19|162.54|160.14|0
1651745670000|2022-05-05 10:14:30|162.71|160.31|162.71|160.31|162.71|160.31|162.71|160.31|0
1651745680000|2022-05-05 10:14:40|162.82|160.42|162.82|160.42|162.82|160.42|162.82|160.42|0
1651745690000|2022-05-05 10:14:50|162.71|160.31|162.71|160.31|162.71|160.31|162.71|160.31|0
1651745700000|2022-05-05 10:15:00|162.82|160.42|162.93|160.53|162.93|160.53|162.82|160.42|0
1651745710000|2022-05-05 10:15:10|163.05|160.65|163.05|160.65|163.05|160.65|163.05|160.65|0
1651745720000|2022-05-05 10:15:20|163.16|160.76|163.05|160.65|163.16|160.76|163.05|160.65|0
1651745730000|2022-05-05 10:15:30|162.99|160.59|163.05|160.65|163.16|160.76|162.99|160.59|0
1651745740000|2022-05-05 10:15:40|162.93|160.53|162.82|160.42|162.93|160.53|162.82|160.42|0
1651745750000|2022-05-05 10:15:50|162.93|160.53|163.05|160.65|163.05|160.65|162.93|160.53|0
1651745760000|2022-05-05 10:16:00|163.16|160.76|163.16|160.76|163.16|160.76|163.16|160.76|0
1651745770000|2022-05-05 10:16:10|163.05|160.65|163.39|160.99|163.39|160.99|163.05|160.65|0
1651745780000|2022-05-05 10:16:20|163.5|161.1|163.5|161.1|163.5|161.1|163.5|161.1|0
1651745790000|2022-05-05 10:16:30|163.56|161.16|163.56|161.16|163.56|161.16|163.56|161.16|0
1651745800000|2022-05-05 10:16:40|163.62|161.22|163.73|161.33|163.73|161.33|163.62|161.22|0
1651745810000|2022-05-05 10:16:50|163.5|161.1|163.45|161.05|163.5|161.1|163.45|161.05|0
1651745820000|2022-05-05 10:17:00|163.5|161.1|163.5|161.1|163.5|161.1|163.5|161.1|0
1651745830000|2022-05-05 10:17:10|163.62|161.22|163.62|161.22|163.62|161.22|163.62|161.22|0
1651745840000|2022-05-05 10:17:20|163.56|161.16|163.56|161.16|163.62|161.22|163.56|161.16|0
1651745850000|2022-05-05 10:17:30|163.5|161.1|163.73|161.33|163.73|161.33|163.5|161.1|0
1651745860000|2022-05-05 10:17:40|163.68|161.28|163.62|161.22|163.68|161.28|163.56|161.16|0
1651745880000|2022-05-05 10:18:00|163.5|161.1|163.45|161.05|163.5|161.1|163.45|161.05|0
1651745890000|2022-05-05 10:18:10|163.5|161.1|163.73|161.33|163.73|161.33|163.5|161.1|0
1651745900000|2022-05-05 10:18:20|163.79|161.39|163.85|161.45|163.85|161.45|163.79|161.39|0
1651745910000|2022-05-05 10:18:30|163.96|161.56|163.96|161.56|163.96|161.56|163.96|161.56|0
1651745920000|2022-05-05 10:18:40|164.19|161.79|164.19|161.79|164.19|161.79|164.19|161.79|0
1651745930000|2022-05-05 10:18:50|164.31|161.91|164.31|161.91|164.31|161.91|164.31|161.91|0
1651745940000|2022-05-05 10:19:00|164.42|162.02|164.19|161.79|164.42|162.02|164.19|161.79|0
1651745950000|2022-05-05 10:19:10|164.25|161.85|164.25|161.85|164.31|161.91|164.25|161.85|0
1651745960000|2022-05-05 10:19:20|164.31|161.91|164.19|161.79|164.31|161.91|164.19|161.79|0
1651745980000|2022-05-05 10:19:40|164.08|161.68|164.08|161.68|164.08|161.68|164.08|161.68|0
1651745990000|2022-05-05 10:19:50|164.19|161.79|164.37|161.97|164.37|161.97|164.19|161.79|0
1651746000000|2022-05-05 10:20:00|164.65|162.25|164.77|162.37|164.88|162.48|164.65|162.25|0
1651746010000|2022-05-05 10:20:10|164.88|162.48|165.11|162.71|165.11|162.71|164.88|162.48|0
1651746020000|2022-05-05 10:20:20|165.34|162.94|165.34|162.94|165.46|163.06|165.34|162.94|0
1651746030000|2022-05-05 10:20:30|165.23|162.83|165.11|162.71|165.23|162.83|165.11|162.71|0
1651746040000|2022-05-05 10:20:40|165|162.6|164.65|162.25|165|162.6|164.65|162.25|0
1651746050000|2022-05-05 10:20:50|164.59|162.19|164.59|162.19|164.59|162.19|164.53|162.13|0
1651746060000|2022-05-05 10:21:00|164.48|162.08|164.25|161.85|164.48|162.08|164.25|161.85|0
1651746070000|2022-05-05 10:21:10|164.42|162.02|164.19|161.79|164.42|162.02|164.13|161.73|0
1651746080000|2022-05-05 10:21:20|164.07|161.67|164.19|161.79|164.19|161.79|164.07|161.67|0
1651746090000|2022-05-05 10:21:30|164.07|161.67|164.07|161.67|164.07|161.67|164.07|161.67|0
1651746100000|2022-05-05 10:21:40|164.13|161.73|164.3|161.9|164.3|161.9|164.13|161.73|0
1651746110000|2022-05-05 10:21:50|164.25|161.85|164.13|161.73|164.25|161.85|164.13|161.73|0
1651746120000|2022-05-05 10:22:00|164.07|161.67|164.19|161.79|164.19|161.79|164.07|161.67|0
1651746130000|2022-05-05 10:22:10|164.07|161.67|164.19|161.79|164.19|161.79|164.07|161.67|0
1651746140000|2022-05-05 10:22:20|163.96|161.56|163.9|161.5|163.96|161.56|163.9|161.5|0
1651746150000|2022-05-05 10:22:30|163.84|161.44|163.73|161.33|163.84|161.44|163.73|161.33|0
1651746160000|2022-05-05 10:22:40|163.61|161.21|163.61|161.21|163.73|161.33|163.61|161.21|0
1651746170000|2022-05-05 10:22:50|163.5|161.1|163.5|161.1|163.61|161.21|163.5|161.1|0
1651746190000|2022-05-05 10:23:10|163.56|161.16|163.61|161.21|163.61|161.21|163.56|161.16|0
1651746200000|2022-05-05 10:23:20|163.84|161.44|164.07|161.67|164.07|161.67|163.84|161.44|0
1651746210000|2022-05-05 10:23:30|163.96|161.56|163.96|161.56|163.96|161.56|163.84|161.44|0
1651746220000|2022-05-05 10:23:40|164.02|161.62|164.02|161.62|164.13|161.73|163.96|161.56|0
1651746230000|2022-05-05 10:23:50|163.84|161.44|163.73|161.33|163.9|161.5|163.73|161.33|0
1651746240000|2022-05-05 10:24:00|163.61|161.21|163.5|161.1|163.61|161.21|163.5|161.1|0
1651746250000|2022-05-05 10:24:10|163.44|161.04|162.93|160.53|163.44|161.04|162.93|160.53|0
1651746260000|2022-05-05 10:24:20|163.15|160.75|163.04|160.64|163.15|160.75|162.93|160.53|0
1651746270000|2022-05-05 10:24:30|163.1|160.7|162.76|160.36|163.1|160.7|162.76|160.36|0
1651746280000|2022-05-05 10:24:40|162.93|160.53|163.21|160.81|163.21|160.81|162.93|160.53|0
1651746290000|2022-05-05 10:24:50|163.27|160.87|163.61|161.21|163.61|161.21|163.27|160.87|0
1651746300000|2022-05-05 10:25:00|163.5|161.1|163.5|161.1|163.61|161.21|163.5|161.1|0
1651746310000|2022-05-05 10:25:10|163.61|161.21|163.56|161.16|163.61|161.21|163.56|161.16|0
1651746320000|2022-05-05 10:25:20|163.61|161.21|163.79|161.39|163.79|161.39|163.61|161.21|0
1651746330000|2022-05-05 10:25:30|163.84|161.44|163.84|161.44|163.96|161.56|163.84|161.44|0
1651746340000|2022-05-05 10:25:40|163.73|161.33|163.79|161.39|163.79|161.39|163.5|161.1|0
1651746350000|2022-05-05 10:25:50|163.73|161.33|163.79|161.39|163.84|161.44|163.73|161.33|0
1651746360000|2022-05-05 10:26:00|163.73|161.33|163.61|161.21|163.73|161.33|163.61|161.21|0
1651746370000|2022-05-05 10:26:10|163.67|161.27|163.79|161.39|163.79|161.39|163.67|161.27|0
1651746380000|2022-05-05 10:26:20|163.84|161.44|163.84|161.44|163.84|161.44|163.84|161.44|0
1651746390000|2022-05-05 10:26:30|164.07|161.67|164.01|161.61|164.07|161.67|164.01|161.61|0
1651746400000|2022-05-05 10:26:40|163.95|161.55|163.73|161.33|163.95|161.55|163.73|161.33|0
1651746410000|2022-05-05 10:26:50|163.78|161.38|163.73|161.33|163.78|161.38|163.73|161.33|0
1651746430000|2022-05-05 10:27:10|163.61|161.21|163.67|161.27|163.72|161.32|163.61|161.21|0
1651746440000|2022-05-05 10:27:20|163.61|161.21|163.61|161.21|163.61|161.21|163.61|161.21|0
1651746450000|2022-05-05 10:27:30|163.38|160.98|163.27|160.87|163.38|160.98|163.27|160.87|0
1651746460000|2022-05-05 10:27:40|163.15|160.75|163.15|160.75|163.15|160.75|163.15|160.75|0
1651746470000|2022-05-05 10:27:50|163.04|160.64|163.15|160.75|163.15|160.75|163.04|160.64|0
1651746480000|2022-05-05 10:28:00|163.27|160.87|163.15|160.75|163.27|160.87|163.15|160.75|0
1651746490000|2022-05-05 10:28:10|163.27|160.87|163.15|160.75|163.27|160.87|163.15|160.75|0
1651746500000|2022-05-05 10:28:20|163.04|160.64|163.1|160.7|163.15|160.75|163.04|160.64|0
1651746510000|2022-05-05 10:28:30|163.15|160.75|162.98|160.58|163.15|160.75|162.98|160.58|0
1651746520000|2022-05-05 10:28:40|162.92|160.52|163.04|160.64|163.04|160.64|162.92|160.52|0
1651746530000|2022-05-05 10:28:50|163.1|160.7|163.44|161.04|163.44|161.04|163.1|160.7|0
1651746540000|2022-05-05 10:29:00|163.38|160.98|163.32|160.92|163.44|161.04|163.27|160.87|0
1651746550000|2022-05-05 10:29:10|163.15|160.75|163.15|160.75|163.15|160.75|163.15|160.75|0
1651746560000|2022-05-05 10:29:20|163.21|160.81|163.04|160.64|163.21|160.81|163.04|160.64|0
1651746570000|2022-05-05 10:29:30|163.1|160.7|162.92|160.52|163.1|160.7|162.92|160.52|0
1651746580000|2022-05-05 10:29:40|162.81|160.41|162.69|160.29|162.81|160.41|162.69|160.29|0
1651746590000|2022-05-05 10:29:50|162.81|160.41|163.04|160.64|163.04|160.64|162.81|160.41|0
1651746600000|2022-05-05 10:30:00|163.15|160.75|163.15|160.75|163.15|160.75|163.15|160.75|0
1651746610000|2022-05-05 10:30:10|163.26|160.86|163.38|160.98|163.49|161.09|163.26|160.86|0
1651746620000|2022-05-05 10:30:20|163.26|160.86|163.15|160.75|163.32|160.92|163.15|160.75|0
1651746630000|2022-05-05 10:30:30|163.09|160.69|163.21|160.81|163.21|160.81|162.92|160.52|0
1651746640000|2022-05-05 10:30:40|163.15|160.75|163.26|160.86|163.26|160.86|163.15|160.75|0
1651746650000|2022-05-05 10:30:50|163.15|160.75|162.92|160.52|163.15|160.75|162.92|160.52|0
1651746660000|2022-05-05 10:31:00|162.98|160.58|163.03|160.63|163.03|160.63|162.98|160.58|0
1651746670000|2022-05-05 10:31:10|163.15|160.75|163.15|160.75|163.15|160.75|163.15|160.75|0
1651746680000|2022-05-05 10:31:20|163.26|160.86|163.49|161.09|163.61|161.21|163.26|160.86|0
1651746690000|2022-05-05 10:31:30|163.61|161.21|163.72|161.32|163.72|161.32|163.61|161.21|0
1651746700000|2022-05-05 10:31:40|163.84|161.44|163.95|161.55|163.95|161.55|163.84|161.44|0
1651746710000|2022-05-05 10:31:50|164.18|161.78|164.24|161.84|164.24|161.84|164.13|161.73|0
1651746720000|2022-05-05 10:32:00|164.12|161.72|164.18|161.78|164.18|161.78|164.12|161.72|0
1651746730000|2022-05-05 10:32:10|164.29|161.89|164.41|162.01|164.41|162.01|164.29|161.89|0
1651746740000|2022-05-05 10:32:20|164.35|161.95|164.35|161.95|164.35|161.95|164.35|161.95|0
1651746750000|2022-05-05 10:32:30|164.29|161.89|164.64|162.24|164.64|162.24|164.29|161.89|0
1651746760000|2022-05-05 10:32:40|164.52|162.12|164.41|162.01|164.52|162.12|164.41|162.01|0
1651746770000|2022-05-05 10:32:50|164.35|161.95|164.29|161.89|164.41|162.01|164.29|161.89|0
1651746780000|2022-05-05 10:33:00|164.41|162.01|164.52|162.12|164.52|162.12|164.41|162.01|0
1651746790000|2022-05-05 10:33:10|164.64|162.24|164.75|162.35|164.87|162.47|164.64|162.24|0
1651746800000|2022-05-05 10:33:20|164.87|162.47|164.81|162.41|164.87|162.47|164.75|162.35|0
1651746810000|2022-05-05 10:33:30|164.75|162.35|164.64|162.24|164.75|162.35|164.64|162.24|0
1651746820000|2022-05-05 10:33:40|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1651746830000|2022-05-05 10:33:50|164.47|162.07|164.52|162.12|164.52|162.12|164.47|162.07|0
1651746840000|2022-05-05 10:34:00|164.41|162.01|164.18|161.78|164.41|162.01|164.18|161.78|0
1651746850000|2022-05-05 10:34:10|164.29|161.89|164.41|162.01|164.41|162.01|164.29|161.89|0
1651746860000|2022-05-05 10:34:20|164.35|161.95|164.29|161.89|164.35|161.95|164.29|161.89|0
1651746870000|2022-05-05 10:34:30|164.35|161.95|164.24|161.84|164.41|162.01|164.24|161.84|0
1651746880000|2022-05-05 10:34:40|164.18|161.78|164.35|161.95|164.35|161.95|164.18|161.78|0
1651746890000|2022-05-05 10:34:50|164.41|162.01|164.29|161.89|164.41|162.01|164.29|161.89|0
1651746910000|2022-05-05 10:35:10|164.41|162.01|164.41|162.01|164.41|162.01|164.41|162.01|0
1651746920000|2022-05-05 10:35:20|164.35|161.95|164.41|162.01|164.41|162.01|164.35|161.95|0
1651746930000|2022-05-05 10:35:30|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1651746940000|2022-05-05 10:35:40|164.58|162.18|164.52|162.12|164.64|162.24|164.52|162.12|0
1651746950000|2022-05-05 10:35:50|164.64|162.24|164.52|162.12|164.64|162.24|164.52|162.12|0
1651746960000|2022-05-05 10:36:00|164.41|162.01|164.41|162.01|164.41|162.01|164.41|162.01|0
1651746970000|2022-05-05 10:36:10|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1651746980000|2022-05-05 10:36:20|164.41|162.01|164.29|161.89|164.41|162.01|164.29|161.89|0
1651746990000|2022-05-05 10:36:30|164.18|161.78|164.18|161.78|164.18|161.78|164.18|161.78|0
1651747010000|2022-05-05 10:36:50|164.12|161.72|164.06|161.66|164.12|161.72|164.06|161.66|0
1651747020000|2022-05-05 10:37:00|164.12|161.72|164.18|161.78|164.24|161.84|164.12|161.72|0
1651747030000|2022-05-05 10:37:10|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1651747040000|2022-05-05 10:37:20|164.18|161.78|164.18|161.78|164.24|161.84|164.18|161.78|0
1651747060000|2022-05-05 10:37:40|164.06|161.66|164.18|161.78|164.18|161.78|164.06|161.66|0
1651747070000|2022-05-05 10:37:50|164.06|161.66|164.06|161.66|164.06|161.66|164.06|161.66|0
1651747080000|2022-05-05 10:38:00|164.17|161.77|164.17|161.77|164.17|161.77|164.17|161.77|0
1651747090000|2022-05-05 10:38:10|164.23|161.83|164.46|162.06|164.46|162.06|164.23|161.83|0
1651747100000|2022-05-05 10:38:20|164.52|162.12|164.29|161.89|164.52|162.12|164.29|161.89|0
1651747110000|2022-05-05 10:38:30|164.17|161.77|164.06|161.66|164.17|161.77|164.06|161.66|0
1651747120000|2022-05-05 10:38:40|164.17|161.77|164.06|161.66|164.17|161.77|164.06|161.66|0
1651747130000|2022-05-05 10:38:50|163.94|161.54|164.06|161.66|164.06|161.66|163.94|161.54|0
1651747140000|2022-05-05 10:39:00|164.23|161.83|164.29|161.89|164.29|161.89|164.17|161.77|0
1651747160000|2022-05-05 10:39:20|164.35|161.95|164.4|162|164.4|162|164.29|161.89|0
1651747170000|2022-05-05 10:39:30|164.35|161.95|164.35|161.95|164.4|162|164.29|161.89|0
1651747180000|2022-05-05 10:39:40|164.29|161.89|164.29|161.89|164.29|161.89|164.29|161.89|0
1651747190000|2022-05-05 10:39:50|164.06|161.66|163.83|161.43|164.06|161.66|163.77|161.37|0
1651747210000|2022-05-05 10:40:10|163.71|161.31|163.71|161.31|163.77|161.37|163.71|161.31|0
1651747220000|2022-05-05 10:40:20|163.66|161.26|163.89|161.49|163.89|161.49|163.66|161.26|0
1651747230000|2022-05-05 10:40:30|163.83|161.43|163.6|161.2|163.83|161.43|163.6|161.2|0
1651747240000|2022-05-05 10:40:40|163.83|161.43|163.83|161.43|163.83|161.43|163.83|161.43|0
1651747250000|2022-05-05 10:40:50|163.94|161.54|163.94|161.54|163.94|161.54|163.94|161.54|0
1651747270000|2022-05-05 10:41:10|163.83|161.43|163.94|161.54|163.94|161.54|163.83|161.43|0
1651747280000|2022-05-05 10:41:20|163.89|161.49|164|161.6|164|161.6|163.89|161.49|0
1651747290000|2022-05-05 10:41:30|163.94|161.54|163.83|161.43|163.94|161.54|163.83|161.43|0
1651747310000|2022-05-05 10:41:50|163.94|161.54|163.94|161.54|163.94|161.54|163.94|161.54|0
1651747320000|2022-05-05 10:42:00|164.17|161.77|164.23|161.83|164.23|161.83|164.17|161.77|0
1651747330000|2022-05-05 10:42:10|164.17|161.77|163.83|161.43|164.17|161.77|163.83|161.43|0
1651747350000|2022-05-05 10:42:30|164.06|161.66|164.17|161.77|164.17|161.77|164.06|161.66|0
1651747360000|2022-05-05 10:42:40|164.29|161.89|164.52|162.12|164.52|162.12|164.29|161.89|0
1651747370000|2022-05-05 10:42:50|164.4|162|164.4|162|164.4|162|164.4|162|0
1651747380000|2022-05-05 10:43:00|164.29|161.89|164.4|162|164.4|162|164.29|161.89|0
1651747390000|2022-05-05 10:43:10|164.52|162.12|164.98|162.58|164.98|162.58|164.52|162.12|0
1651747400000|2022-05-05 10:43:20|164.86|162.46|164.86|162.46|164.92|162.52|164.86|162.46|0
1651747410000|2022-05-05 10:43:30|164.98|162.58|164.86|162.46|164.98|162.58|164.86|162.46|0
1651747420000|2022-05-05 10:43:40|164.92|162.52|164.86|162.46|164.92|162.52|164.75|162.35|0
1651747430000|2022-05-05 10:43:50|164.75|162.35|164.75|162.35|164.75|162.35|164.75|162.35|0
1651747440000|2022-05-05 10:44:00|164.86|162.46|164.86|162.46|164.86|162.46|164.86|162.46|0
1651747450000|2022-05-05 10:44:10|164.98|162.58|164.98|162.58|165.09|162.69|164.98|162.58|0
1651747460000|2022-05-05 10:44:20|164.86|162.46|164.98|162.58|164.98|162.58|164.86|162.46|0
1651747470000|2022-05-05 10:44:30|164.86|162.46|164.98|162.58|164.98|162.58|164.86|162.46|0
1651747480000|2022-05-05 10:44:40|164.86|162.46|164.92|162.52|164.92|162.52|164.86|162.46|0
1651747490000|2022-05-05 10:44:50|164.86|162.46|164.86|162.46|164.86|162.46|164.86|162.46|0
1651747500000|2022-05-05 10:45:00|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1651747520000|2022-05-05 10:45:20|164.63|162.23|164.74|162.34|164.74|162.34|164.63|162.23|0
1651747530000|2022-05-05 10:45:30|164.86|162.46|164.97|162.57|164.97|162.57|164.86|162.46|0
1651747540000|2022-05-05 10:45:40|164.86|162.46|164.86|162.46|164.86|162.46|164.86|162.46|0
1651747550000|2022-05-05 10:45:50|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1651747570000|2022-05-05 10:46:10|164.63|162.23|164.74|162.34|164.74|162.34|164.63|162.23|0
1651747580000|2022-05-05 10:46:20|164.86|162.46|164.97|162.57|164.97|162.57|164.86|162.46|0
1651747590000|2022-05-05 10:46:30|164.86|162.46|164.74|162.34|164.86|162.46|164.69|162.29|0
1651747600000|2022-05-05 10:46:40|164.86|162.46|164.92|162.52|164.92|162.52|164.74|162.34|0
1651747610000|2022-05-05 10:46:50|164.97|162.57|164.97|162.57|164.97|162.57|164.97|162.57|0
1651747650000|2022-05-05 10:47:30|164.74|162.34|164.86|162.46|164.86|162.46|164.74|162.34|0
1651747660000|2022-05-05 10:47:40|164.74|162.34|164.4|162|164.74|162.34|164.4|162|0
1651747680000|2022-05-05 10:48:00|164.46|162.06|164.4|162|164.46|162.06|164.4|162|0
1651747690000|2022-05-05 10:48:10|164.28|161.88|164.23|161.83|164.28|161.88|164.17|161.77|0
1651747700000|2022-05-05 10:48:20|164.17|161.77|164.17|161.77|164.17|161.77|164.17|161.77|0
1651747710000|2022-05-05 10:48:30|164.28|161.88|164.28|161.88|164.28|161.88|164.28|161.88|0
1651747720000|2022-05-05 10:48:40|164.57|162.17|164.57|162.17|164.63|162.23|164.57|162.17|0
1651747730000|2022-05-05 10:48:50|164.63|162.23|164.28|161.88|164.63|162.23|164.28|161.88|0
1651747740000|2022-05-05 10:49:00|164.4|162|164.4|162|164.4|162|164.4|162|0
1651747750000|2022-05-05 10:49:10|164.17|161.77|163.71|161.31|164.17|161.77|163.71|161.31|0
1651747760000|2022-05-05 10:49:20|163.82|161.42|163.82|161.42|163.94|161.54|163.82|161.42|0
1651747770000|2022-05-05 10:49:30|163.77|161.37|163.77|161.37|163.77|161.37|163.77|161.37|0
1651747780000|2022-05-05 10:49:40|163.82|161.42|163.88|161.48|163.94|161.54|163.82|161.42|0
1651747790000|2022-05-05 10:49:50|163.82|161.42|163.94|161.54|163.94|161.54|163.82|161.42|0
1651747800000|2022-05-05 10:50:00|163.82|161.42|163.59|161.19|163.82|161.42|163.59|161.19|0
1651747810000|2022-05-05 10:50:10|163.71|161.31|163.48|161.08|163.71|161.31|163.48|161.08|0
1651747820000|2022-05-05 10:50:20|163.82|161.42|163.71|161.31|163.82|161.42|163.71|161.31|0
1651747830000|2022-05-05 10:50:30|163.76|161.36|163.82|161.42|163.82|161.42|163.76|161.36|0
1651747840000|2022-05-05 10:50:40|163.71|161.31|163.48|161.08|163.71|161.31|163.48|161.08|0
1651747860000|2022-05-05 10:51:00|163.59|161.19|163.65|161.25|163.7|161.3|163.59|161.19|0
1651747870000|2022-05-05 10:51:10|163.59|161.19|163.59|161.19|163.59|161.19|163.59|161.19|0
1651747880000|2022-05-05 10:51:20|163.82|161.42|163.82|161.42|163.82|161.42|163.7|161.3|0
1651747890000|2022-05-05 10:51:30|163.7|161.3|163.76|161.36|163.82|161.42|163.7|161.3|0
1651747900000|2022-05-05 10:51:40|163.82|161.42|163.76|161.36|163.82|161.42|163.7|161.3|0
1651747910000|2022-05-05 10:51:50|163.82|161.42|163.7|161.3|163.82|161.42|163.7|161.3|0
1651747920000|2022-05-05 10:52:00|163.82|161.42|163.93|161.53|163.93|161.53|163.82|161.42|0
1651747930000|2022-05-05 10:52:10|163.99|161.59|163.99|161.59|163.99|161.59|163.93|161.53|0
1651747940000|2022-05-05 10:52:20|163.93|161.53|163.99|161.59|163.99|161.59|163.93|161.53|0
1651747950000|2022-05-05 10:52:30|164.05|161.65|164.05|161.65|164.05|161.65|164.05|161.65|0
1651747960000|2022-05-05 10:52:40|164.16|161.76|164.05|161.65|164.16|161.76|164.05|161.65|0
1651747970000|2022-05-05 10:52:50|163.93|161.53|163.99|161.59|163.99|161.59|163.93|161.53|0
1651747980000|2022-05-05 10:53:00|163.93|161.53|163.7|161.3|163.93|161.53|163.7|161.3|0
1651747990000|2022-05-05 10:53:10|163.59|161.19|163.59|161.19|163.59|161.19|163.59|161.19|0
1651748000000|2022-05-05 10:53:20|163.53|161.13|163.47|161.07|163.53|161.13|163.47|161.07|0
1651748010000|2022-05-05 10:53:30|163.36|160.96|163.24|160.84|163.36|160.96|163.24|160.84|0
1651748020000|2022-05-05 10:53:40|163.13|160.73|163.02|160.62|163.13|160.73|163.02|160.62|0
1651748030000|2022-05-05 10:53:50|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1651748040000|2022-05-05 10:54:00|163.07|160.67|162.9|160.5|163.07|160.67|162.9|160.5|0
1651748050000|2022-05-05 10:54:10|163.02|160.62|163.36|160.96|163.36|160.96|162.9|160.5|0
1651748060000|2022-05-05 10:54:20|163.47|161.07|163.47|161.07|163.47|161.07|163.47|161.07|0
1651748070000|2022-05-05 10:54:30|163.59|161.19|163.59|161.19|163.59|161.19|163.59|161.19|0
1651748080000|2022-05-05 10:54:40|163.7|161.3|163.82|161.42|163.82|161.42|163.7|161.3|0
1651748090000|2022-05-05 10:54:50|163.93|161.53|164.05|161.65|164.05|161.65|163.93|161.53|0
1651748100000|2022-05-05 10:55:00|164.16|161.76|164.28|161.88|164.28|161.88|164.16|161.76|0
1651748110000|2022-05-05 10:55:10|164.39|161.99|164.28|161.88|164.39|161.99|164.28|161.88|0
1651748120000|2022-05-05 10:55:20|164.62|162.22|164.85|162.45|164.85|162.45|164.62|162.22|0
1651748130000|2022-05-05 10:55:30|164.97|162.57|165.2|162.8|165.2|162.8|164.97|162.57|0
1651748140000|2022-05-05 10:55:40|165.08|162.68|165.08|162.68|165.08|162.68|164.97|162.57|0
1651748150000|2022-05-05 10:55:50|165.31|162.91|165.31|162.91|165.31|162.91|165.31|162.91|0
1651748160000|2022-05-05 10:56:00|165.37|162.97|165.43|163.03|165.43|163.03|165.37|162.97|0
1651748170000|2022-05-05 10:56:10|165.49|163.09|165.54|163.14|165.54|163.14|165.49|163.09|0
1651748180000|2022-05-05 10:56:20|165.43|163.03|165.31|162.91|165.43|163.03|165.31|162.91|0
1651748190000|2022-05-05 10:56:30|165.49|163.09|165.49|163.09|165.49|163.09|165.43|163.03|0
1651748200000|2022-05-05 10:56:40|165.54|163.14|165.6|163.2|165.6|163.2|165.54|163.14|0
1651748210000|2022-05-05 10:56:50|165.66|163.26|165.54|163.14|165.66|163.26|165.54|163.14|0
1651748220000|2022-05-05 10:57:00|165.6|163.2|165.66|163.26|165.77|163.37|165.6|163.2|0
1651748230000|2022-05-05 10:57:10|165.6|163.2|165.72|163.32|165.72|163.32|165.6|163.2|0
1651748240000|2022-05-05 10:57:20|165.66|163.26|166.47|164.07|166.47|164.07|165.66|163.26|0
1651748250000|2022-05-05 10:57:30|166.53|164.13|166.58|164.18|166.58|164.18|166.35|163.95|0
1651748260000|2022-05-05 10:57:40|166.64|164.24|166.58|164.18|166.7|164.3|166.58|164.18|0
1651748270000|2022-05-05 10:57:50|166.76|164.36|166.82|164.42|166.82|164.42|166.76|164.36|0
1651748280000|2022-05-05 10:58:00|166.7|164.3|166.41|164.01|166.7|164.3|166.35|163.95|0
1651748290000|2022-05-05 10:58:10|166.53|164.13|166.53|164.13|166.58|164.18|166.53|164.13|0
1651748300000|2022-05-05 10:58:20|166.47|164.07|166.47|164.07|166.53|164.13|166.47|164.07|0
1651748310000|2022-05-05 10:58:30|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1651748320000|2022-05-05 10:58:40|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1651748330000|2022-05-05 10:58:50|166.35|163.95|166.35|163.95|166.41|164.01|166.35|163.95|0
1651748340000|2022-05-05 10:59:00|166.3|163.9|166.3|163.9|166.3|163.9|166.23|163.83|0
1651748350000|2022-05-05 10:59:10|166.35|163.95|166.76|164.36|166.76|164.36|166.35|163.95|0
1651748360000|2022-05-05 10:59:20|166.7|164.3|166.7|164.3|166.7|164.3|166.7|164.3|0
1651748370000|2022-05-05 10:59:30|166.81|164.41|166.93|164.53|166.93|164.53|166.81|164.41|0
1651748380000|2022-05-05 10:59:40|166.58|164.18|166.64|164.24|166.64|164.24|166.58|164.18|0
1651748390000|2022-05-05 10:59:50|166.7|164.3|167.28|164.88|167.28|164.88|166.7|164.3|0
1651748400000|2022-05-05 11:00:00|167.34|164.94|167.4|165|167.46|165.06|167.34|164.94|0
1651748410000|2022-05-05 11:00:10|166.81|164.41|166.81|164.41|166.81|164.41|166.47|164.07|0
1651748420000|2022-05-05 11:00:20|166.76|164.36|166.93|164.53|166.99|164.59|166.76|164.36|0
1651748430000|2022-05-05 11:00:30|166.81|164.41|166.81|164.41|166.93|164.53|166.81|164.41|0
1651748440000|2022-05-05 11:00:40|166.7|164.3|166.76|164.36|166.76|164.36|166.7|164.3|0
1651748450000|2022-05-05 11:00:50|166.53|164.13|166.58|164.18|166.58|164.18|166.53|164.13|0
1651748460000|2022-05-05 11:01:00|166.53|164.13|166.58|164.18|166.58|164.18|166.47|164.07|0
1651748470000|2022-05-05 11:01:10|166.47|164.07|166.29|163.89|166.47|164.07|166.29|163.89|0
1651748480000|2022-05-05 11:01:20|166.23|163.83|166.29|163.89|166.46|164.06|166.23|163.83|0
1651748490000|2022-05-05 11:01:30|166.35|163.95|166.52|164.12|166.7|164.3|166.35|163.95|0
1651748500000|2022-05-05 11:01:40|166.35|163.95|166.41|164.01|166.41|164.01|166.35|163.95|0
1651748510000|2022-05-05 11:01:50|166.29|163.89|166.35|163.95|166.35|163.95|166.23|163.83|0
1651748520000|2022-05-05 11:02:00|166.46|164.06|166.58|164.18|166.7|164.3|166.41|164.01|0
1651748530000|2022-05-05 11:02:10|166.52|164.12|166.46|164.06|166.52|164.12|166.46|164.06|0
1651748540000|2022-05-05 11:02:20|166.35|163.95|166.23|163.83|166.35|163.95|166.23|163.83|0
1651748550000|2022-05-05 11:02:30|166.29|163.89|165.94|163.54|166.29|163.89|165.77|163.37|0
1651748560000|2022-05-05 11:02:40|166.12|163.72|166|163.6|166.12|163.72|165.94|163.54|0
1651748570000|2022-05-05 11:02:50|165.88|163.48|165.88|163.48|165.88|163.48|165.88|163.48|0
1651748580000|2022-05-05 11:03:00|166.12|163.72|166.12|163.72|166.12|163.72|166.06|163.66|0
1651748590000|2022-05-05 11:03:10|166.06|163.66|166.06|163.66|166.06|163.66|165.88|163.48|0
1651748600000|2022-05-05 11:03:20|165.88|163.48|165.6|163.2|165.88|163.48|165.6|163.2|0
1651748610000|2022-05-05 11:03:30|165.42|163.02|165.31|162.91|165.42|163.02|165.19|162.79|0
1651748620000|2022-05-05 11:03:40|165.37|162.97|165.31|162.91|165.42|163.02|165.31|162.91|0
1651748630000|2022-05-05 11:03:50|165.42|163.02|165.42|163.02|165.42|163.02|165.42|163.02|0
1651748640000|2022-05-05 11:04:00|165.37|162.97|165.42|163.02|165.48|163.08|165.37|162.97|0
1651748650000|2022-05-05 11:04:10|165.3|162.9|165.42|163.02|165.42|163.02|165.3|162.9|0
1651748660000|2022-05-05 11:04:20|165.54|163.14|165.42|163.02|165.54|163.14|165.42|163.02|0
1651748670000|2022-05-05 11:04:30|165.19|162.79|165.42|163.02|165.42|163.02|165.19|162.79|0
1651748680000|2022-05-05 11:04:40|165.54|163.14|165.42|163.02|165.54|163.14|165.42|163.02|0
1651748700000|2022-05-05 11:05:00|165.54|163.14|165.42|163.02|165.65|163.25|165.42|163.02|0
1651748710000|2022-05-05 11:05:10|165.36|162.96|164.5|162.1|165.36|162.96|164.5|162.1|0
1651748720000|2022-05-05 11:05:20|164.44|162.04|164.5|162.1|164.61|162.21|164.44|162.04|0
1651748730000|2022-05-05 11:05:30|164.27|161.87|164.27|161.87|164.27|161.87|164.21|161.81|0
1651748740000|2022-05-05 11:05:40|164.5|162.1|164.5|162.1|164.5|162.1|164.5|162.1|0
1651748750000|2022-05-05 11:05:50|164.38|161.98|164.27|161.87|164.38|161.98|164.27|161.87|0
1651748760000|2022-05-05 11:06:00|164.33|161.93|164.27|161.87|164.33|161.93|164.27|161.87|0
1651748770000|2022-05-05 11:06:10|164.21|161.81|163.92|161.52|164.21|161.81|163.92|161.52|0
1651748780000|2022-05-05 11:06:20|163.98|161.58|164.1|161.7|164.1|161.7|163.92|161.52|0
1651748790000|2022-05-05 11:06:30|164.04|161.64|163.69|161.29|164.04|161.64|163.58|161.18|0
1651748800000|2022-05-05 11:06:40|163.58|161.18|163.35|160.95|163.58|161.18|163.35|160.95|0
1651748810000|2022-05-05 11:06:50|163.23|160.83|163.23|160.83|163.23|160.83|163.23|160.83|0
1651748820000|2022-05-05 11:07:00|163.29|160.89|163.87|161.47|163.87|161.47|163.23|160.83|0
1651748830000|2022-05-05 11:07:10|163.81|161.41|163.92|161.52|163.92|161.52|163.81|161.41|0
1651748840000|2022-05-05 11:07:20|164.04|161.64|163.69|161.29|164.04|161.64|163.69|161.29|0
1651748850000|2022-05-05 11:07:30|163.81|161.41|163.69|161.29|163.81|161.41|163.69|161.29|0
1651748860000|2022-05-05 11:07:40|163.81|161.41|163.87|161.47|163.87|161.47|163.69|161.29|0
1651748870000|2022-05-05 11:07:50|164.03|161.63|164.15|161.75|164.15|161.75|164.03|161.63|0
1651748880000|2022-05-05 11:08:00|164.26|161.86|164.03|161.63|164.26|161.86|164.03|161.63|0
1651748890000|2022-05-05 11:08:10|163.98|161.58|163.92|161.52|163.98|161.58|163.92|161.52|0
1651748900000|2022-05-05 11:08:20|164.03|161.63|163.98|161.58|164.03|161.63|163.98|161.58|0
1651748910000|2022-05-05 11:08:30|164.03|161.63|163.92|161.52|164.03|161.63|163.92|161.52|0
1651748920000|2022-05-05 11:08:40|163.8|161.4|163.92|161.52|163.92|161.52|163.8|161.4|0
1651748930000|2022-05-05 11:08:50|164.15|161.75|164.26|161.86|164.26|161.86|164.15|161.75|0
1651748940000|2022-05-05 11:09:00|164.03|161.63|164.15|161.75|164.15|161.75|164.03|161.63|0
1651748950000|2022-05-05 11:09:10|164.26|161.86|164.49|162.09|164.61|162.21|164.26|161.86|0
1651748960000|2022-05-05 11:09:20|164.38|161.98|164.09|161.69|164.38|161.98|164.09|161.69|0
1651748970000|2022-05-05 11:09:30|164.03|161.63|163.92|161.52|164.03|161.63|163.92|161.52|0
1651748980000|2022-05-05 11:09:40|163.86|161.46|163.86|161.46|163.86|161.46|163.86|161.46|0
1651748990000|2022-05-05 11:09:50|163.8|161.4|163.46|161.06|163.8|161.4|163.46|161.06|0
1651749000000|2022-05-05 11:10:00|163.52|161.12|163.63|161.23|163.63|161.23|163.46|161.06|0
1651749010000|2022-05-05 11:10:10|163.46|161.06|163.63|161.23|163.63|161.23|163.23|160.83|0
1651749020000|2022-05-05 11:10:20|163.8|161.4|163.92|161.52|163.92|161.52|163.8|161.4|0
1651749030000|2022-05-05 11:10:30|164.09|161.69|163.8|161.4|164.09|161.69|163.8|161.4|0
1651749040000|2022-05-05 11:10:40|163.69|161.29|163.57|161.17|163.69|161.29|163.57|161.17|0
1651749050000|2022-05-05 11:10:50|163.34|160.94|163.34|160.94|163.46|161.06|163.34|160.94|0
1651749060000|2022-05-05 11:11:00|163.17|160.77|163|160.6|163.17|160.77|162.77|160.37|0
1651749070000|2022-05-05 11:11:10|162.77|160.37|162.77|160.37|162.77|160.37|162.54|160.14|0
1651749080000|2022-05-05 11:11:20|162.66|160.26|162.66|160.26|162.66|160.26|162.66|160.26|0
1651749090000|2022-05-05 11:11:30|162.72|160.32|162.66|160.26|162.72|160.32|162.66|160.26|0
1651749100000|2022-05-05 11:11:40|162.77|160.37|162.66|160.26|162.77|160.37|162.66|160.26|0
1651749110000|2022-05-05 11:11:50|162.77|160.37|162.66|160.26|162.77|160.37|162.6|160.2|0
1651749120000|2022-05-05 11:12:00|162.6|160.2|162.66|160.26|162.66|160.26|162.6|160.2|0
1651749130000|2022-05-05 11:12:10|162.54|160.14|162.54|160.14|162.54|160.14|162.49|160.09|0
1651749140000|2022-05-05 11:12:20|162.2|159.8|162.31|159.91|162.43|160.03|162.2|159.8|0
1651749150000|2022-05-05 11:12:30|162.2|159.8|162.54|160.14|162.54|160.14|162.2|159.8|0
1651749160000|2022-05-05 11:12:40|162.66|160.26|162.89|160.49|162.89|160.49|162.66|160.26|0
1651749170000|2022-05-05 11:12:50|163.11|160.71|163.23|160.83|163.23|160.83|163.11|160.71|0
1651749180000|2022-05-05 11:13:00|163.11|160.71|163.06|160.66|163.11|160.71|163|160.6|0
1651749190000|2022-05-05 11:13:10|163.11|160.71|163.29|160.89|163.29|160.89|163.11|160.71|0
1651749200000|2022-05-05 11:13:20|163.34|160.94|163.69|161.29|163.69|161.29|163.29|160.89|0
1651749210000|2022-05-05 11:13:30|163.98|161.58|163.92|161.52|164.26|161.86|163.92|161.52|0
1651749230000|2022-05-05 11:13:50|163.91|161.51|163.91|161.51|163.91|161.51|163.8|161.4|0
1651749240000|2022-05-05 11:14:00|163.8|161.4|163.69|161.29|163.86|161.46|163.57|161.17|0
1651749250000|2022-05-05 11:14:10|163.91|161.51|163.63|161.23|163.91|161.51|163.63|161.23|0
1651749260000|2022-05-05 11:14:20|163.57|161.17|163.57|161.17|163.63|161.23|163.57|161.17|0
1651749270000|2022-05-05 11:14:30|163.46|161.06|163.52|161.12|163.57|161.17|163.46|161.06|0
1651749280000|2022-05-05 11:14:40|163.46|161.06|163.23|160.83|163.46|161.06|163.23|160.83|0
1651749290000|2022-05-05 11:14:50|163.29|160.89|163.23|160.83|163.34|160.94|163.17|160.77|0
1651749300000|2022-05-05 11:15:00|163.46|161.06|163.17|160.77|163.46|161.06|163.17|160.77|0
1651749310000|2022-05-05 11:15:10|162.77|160.37|162.77|160.37|162.77|160.37|162.71|160.31|0
1651749320000|2022-05-05 11:15:20|162.88|160.48|162.77|160.37|162.88|160.48|162.77|160.37|0
1651749330000|2022-05-05 11:15:30|162.83|160.43|162.77|160.37|162.88|160.48|162.77|160.37|0
1651749350000|2022-05-05 11:15:50|162.83|160.43|162.65|160.25|162.88|160.48|162.65|160.25|0
1651749360000|2022-05-05 11:16:00|162.71|160.31|163|160.6|163|160.6|162.71|160.31|0
1651749370000|2022-05-05 11:16:10|163.06|160.66|163.11|160.71|163.11|160.71|163|160.6|0
1651749380000|2022-05-05 11:16:20|161.73|159.33|161.96|159.56|161.96|159.56|161.73|159.33|0
1651749390000|2022-05-05 11:16:30|161.84|159.44|161.9|159.5|161.9|159.5|161.84|159.44|0
1651749400000|2022-05-05 11:16:40|161.96|159.56|161.73|159.33|161.96|159.56|161.73|159.33|0
1651749410000|2022-05-05 11:16:50|161.91|159.51|161.91|159.51|161.91|159.51|161.8|159.4|0
1651749420000|2022-05-05 11:17:00|161.8|159.4|161.8|159.4|161.8|159.4|161.68|159.28|0
1651749430000|2022-05-05 11:17:10|161.97|159.57|161.97|159.57|161.97|159.57|161.97|159.57|0
1651749440000|2022-05-05 11:17:20|161.91|159.51|162.14|159.74|162.14|159.74|161.91|159.51|0
1651749450000|2022-05-05 11:17:30|161.91|159.51|162.2|159.8|162.2|159.8|161.91|159.51|0
1651749460000|2022-05-05 11:17:40|162.31|159.91|162.48|160.08|162.48|160.08|162.31|159.91|0
1651749470000|2022-05-05 11:17:50|162.25|159.85|162.14|159.74|162.25|159.85|162.14|159.74|0
1651749480000|2022-05-05 11:18:00|162.25|159.85|162.31|159.91|162.37|159.97|162.25|159.85|0
1651749490000|2022-05-05 11:18:10|162.25|159.85|162.25|159.85|162.25|159.85|162.08|159.68|0
1651749500000|2022-05-05 11:18:20|162.37|159.97|162.37|159.97|162.48|160.08|162.37|159.97|0
1651749510000|2022-05-05 11:18:30|162.43|160.03|162.37|159.97|162.48|160.08|162.37|159.97|0
1651749520000|2022-05-05 11:18:40|162.54|160.14|162.83|160.43|162.83|160.43|162.54|160.14|0
1651749530000|2022-05-05 11:18:50|162.94|160.54|162.94|160.54|163.06|160.66|162.94|160.54|0
1651749540000|2022-05-05 11:19:00|163.06|160.66|163.06|160.66|163.06|160.66|163.06|160.66|0
1651749550000|2022-05-05 11:19:10|163.17|160.77|163.29|160.89|163.29|160.89|163.17|160.77|0
1651749560000|2022-05-05 11:19:20|163.17|160.77|163.4|161|163.4|161|163.17|160.77|0
1651749570000|2022-05-05 11:19:30|163.52|161.12|163.46|161.06|163.52|161.12|163.4|161|0
1651749580000|2022-05-05 11:19:40|163.4|161|163.4|161|163.4|161|163.4|161|0
1651749590000|2022-05-05 11:19:50|163.29|160.89|163.35|160.95|163.4|161|163.29|160.89|0
1651749600000|2022-05-05 11:20:00|163.29|160.89|163.17|160.77|163.4|161|163.17|160.77|0
1651749610000|2022-05-05 11:20:10|163.46|161.06|163.86|161.46|163.86|161.46|163.46|161.06|0
1651749620000|2022-05-05 11:20:20|163.98|161.58|163.75|161.35|163.98|161.58|163.58|161.18|0
1651749630000|2022-05-05 11:20:30|163.63|161.23|163.52|161.12|163.63|161.23|163.4|161|0
1651749640000|2022-05-05 11:20:40|163.63|161.23|163.86|161.46|163.86|161.46|163.63|161.23|0
1651749650000|2022-05-05 11:20:50|163.98|161.58|163.86|161.46|164.04|161.64|163.86|161.46|0
1651749660000|2022-05-05 11:21:00|163.81|161.41|163.86|161.46|163.86|161.46|163.63|161.23|0
1651749670000|2022-05-05 11:21:10|164.04|161.64|164.33|161.93|164.56|162.16|164.04|161.64|0
1651749680000|2022-05-05 11:21:20|164.21|161.81|164.15|161.75|164.21|161.81|164.15|161.75|0
1651749690000|2022-05-05 11:21:30|164.21|161.81|164.21|161.81|164.32|161.92|164.09|161.69|0
1651749700000|2022-05-05 11:21:40|164.09|161.69|163.52|161.12|164.09|161.69|163.52|161.12|0
1651749710000|2022-05-05 11:21:50|163.46|161.06|163.23|160.83|163.46|161.06|163.23|160.83|0
1651749720000|2022-05-05 11:22:00|163.29|160.89|163|160.6|163.29|160.89|162.94|160.54|0
1651749730000|2022-05-05 11:22:10|163.35|160.95|163.58|161.18|163.69|161.29|163.35|160.95|0
1651749740000|2022-05-05 11:22:20|163.4|161|163.29|160.89|163.4|161|163.29|160.89|0
1651749750000|2022-05-05 11:22:30|163.28|160.88|163.34|160.94|163.34|160.94|163.17|160.77|0
1651749760000|2022-05-05 11:22:40|163.52|161.12|163.86|161.46|163.86|161.46|163.52|161.12|0
1651749770000|2022-05-05 11:22:50|164.09|161.69|164.04|161.64|164.09|161.69|163.98|161.58|0
1651749780000|2022-05-05 11:23:00|163.92|161.52|163.86|161.46|163.92|161.52|163.86|161.46|0
1651749790000|2022-05-05 11:23:10|163.92|161.52|164.04|161.64|164.04|161.64|163.86|161.46|0
1651749800000|2022-05-05 11:23:20|164.09|161.69|163.86|161.46|164.09|161.69|163.86|161.46|0
1651749810000|2022-05-05 11:23:30|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1651749820000|2022-05-05 11:23:40|164.09|161.69|164.27|161.87|164.27|161.87|164.09|161.69|0
1651749830000|2022-05-05 11:23:50|164.04|161.64|164.32|161.92|164.32|161.92|164.04|161.64|0
1651749840000|2022-05-05 11:24:00|164.09|161.69|164.15|161.75|164.15|161.75|164.09|161.69|0
1651749850000|2022-05-05 11:24:10|164.09|161.69|164.04|161.64|164.09|161.69|163.92|161.52|0
1651749860000|2022-05-05 11:24:20|164.09|161.69|164.32|161.92|164.32|161.92|164.09|161.69|0
1651749870000|2022-05-05 11:24:30|164.44|162.04|164.32|161.92|164.44|162.04|164.32|161.92|0
1651749880000|2022-05-05 11:24:40|164.27|161.87|164.15|161.75|164.27|161.87|164.15|161.75|0
1651749890000|2022-05-05 11:24:50|164.09|161.69|164.21|161.81|164.21|161.81|164.09|161.69|0
1651749900000|2022-05-05 11:25:00|164.32|161.92|164.27|161.87|164.44|162.04|164.27|161.87|0
1651749910000|2022-05-05 11:25:10|164.21|161.81|164.32|161.92|164.32|161.92|164.21|161.81|0
1651749920000|2022-05-05 11:25:20|164.27|161.87|164.21|161.81|164.32|161.92|164.21|161.81|0
1651749930000|2022-05-05 11:25:30|164.09|161.69|164.09|161.69|164.09|161.69|164.09|161.69|0
1651749940000|2022-05-05 11:25:40|164.21|161.81|164.09|161.69|164.21|161.81|164.09|161.69|0
1651749950000|2022-05-05 11:25:50|164.21|161.81|163.97|161.57|164.21|161.81|163.97|161.57|0
1651749960000|2022-05-05 11:26:00|164.21|161.81|163.92|161.52|164.21|161.81|163.86|161.46|0
1651749970000|2022-05-05 11:26:10|163.97|161.57|163.86|161.46|163.97|161.57|163.86|161.46|0
1651749980000|2022-05-05 11:26:20|163.92|161.52|163.97|161.57|163.97|161.57|163.92|161.52|0
1651749990000|2022-05-05 11:26:30|164.03|161.63|163.97|161.57|164.03|161.63|163.97|161.57|0
1651750000000|2022-05-05 11:26:40|164.03|161.63|164.03|161.63|164.03|161.63|163.97|161.57|0
1651750010000|2022-05-05 11:26:50|164.09|161.69|163.92|161.52|164.09|161.69|163.92|161.52|0
1651750020000|2022-05-05 11:27:00|163.97|161.57|163.92|161.52|163.97|161.57|163.86|161.46|0
1651750030000|2022-05-05 11:27:10|163.8|161.4|163.86|161.46|163.97|161.57|163.8|161.4|0
1651750040000|2022-05-05 11:27:20|163.8|161.4|163.86|161.46|163.86|161.46|163.74|161.34|0
1651750050000|2022-05-05 11:27:30|164.09|161.69|164.2|161.8|164.2|161.8|164.09|161.69|0
1651750060000|2022-05-05 11:27:40|164.38|161.98|164.38|161.98|164.38|161.98|164.26|161.86|0
1651750070000|2022-05-05 11:27:50|164.32|161.92|163.97|161.57|164.38|161.98|163.97|161.57|0
1651750080000|2022-05-05 11:28:00|163.74|161.34|163.86|161.46|163.86|161.46|163.74|161.34|0
1651750090000|2022-05-05 11:28:10|163.97|161.57|164.15|161.75|164.15|161.75|163.97|161.57|0
1651750100000|2022-05-05 11:28:20|164.26|161.86|164.9|162.5|164.9|162.5|164.26|161.86|0
1651750110000|2022-05-05 11:28:30|164.78|162.38|164.9|162.5|164.9|162.5|164.78|162.38|0
1651750120000|2022-05-05 11:28:40|164.96|162.56|164.9|162.5|165.01|162.61|164.9|162.5|0
1651750130000|2022-05-05 11:28:50|164.96|162.56|165.36|162.96|165.36|162.96|164.96|162.56|0
1651750140000|2022-05-05 11:29:00|165.25|162.85|165.13|162.73|165.25|162.85|165.01|162.61|0
1651750150000|2022-05-05 11:29:10|165.19|162.79|165.13|162.73|165.19|162.79|165.13|162.73|0
1651750160000|2022-05-05 11:29:20|165.25|162.85|165.13|162.73|165.25|162.85|165.13|162.73|0
1651750170000|2022-05-05 11:29:30|165.01|162.61|165.25|162.85|165.25|162.85|165.01|162.61|0
1651750180000|2022-05-05 11:29:40|165.36|162.96|165.36|162.96|165.71|163.31|165.36|162.96|0
1651750190000|2022-05-05 11:29:50|165.65|163.25|165.59|163.19|165.65|163.25|165.48|163.08|0
1651750200000|2022-05-05 11:30:00|165.65|163.25|165.54|163.14|166.18|163.78|165.54|163.14|0
1651750210000|2022-05-05 11:30:10|165.59|163.19|165.25|162.85|165.59|163.19|165.19|162.79|0
1651750220000|2022-05-05 11:30:20|165.36|162.96|165.24|162.84|165.36|162.96|165.24|162.84|0
1651750230000|2022-05-05 11:30:30|165.19|162.79|165.42|163.02|165.42|163.02|165.13|162.73|0
1651750240000|2022-05-05 11:30:40|165.48|163.08|165.59|163.19|165.59|163.19|165.42|163.02|0
1651750250000|2022-05-05 11:30:50|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1651750260000|2022-05-05 11:31:00|165.42|163.02|165.3|162.9|165.59|163.19|165.3|162.9|0
1651750270000|2022-05-05 11:31:10|165.36|162.96|164.78|162.38|165.36|162.96|164.78|162.38|0
1651750280000|2022-05-05 11:31:20|164.9|162.5|165.07|162.67|165.24|162.84|164.9|162.5|0
1651750290000|2022-05-05 11:31:30|165.13|162.73|164.96|162.56|165.13|162.73|164.96|162.56|0
1651750300000|2022-05-05 11:31:40|165.71|163.31|165.83|163.43|165.83|163.43|165.71|163.31|0
1651750310000|2022-05-05 11:31:50|166|163.6|165.94|163.54|166.06|163.66|165.94|163.54|0
1651750320000|2022-05-05 11:32:00|165.89|163.49|166.17|163.77|166.17|163.77|165.89|163.49|0
1651750330000|2022-05-05 11:32:10|166.06|163.66|165.71|163.31|166.06|163.66|165.71|163.31|0
1651750340000|2022-05-05 11:32:20|165.82|163.42|165.71|163.31|165.89|163.49|165.71|163.31|0
1651750350000|2022-05-05 11:32:30|165.59|163.19|165.71|163.31|165.71|163.31|165.59|163.19|0
1651750360000|2022-05-05 11:32:40|165.54|163.14|165.36|162.96|165.54|163.14|165.36|162.96|0
1651750370000|2022-05-05 11:32:50|165.42|163.02|165.59|163.19|165.59|163.19|165.42|163.02|0
1651750380000|2022-05-05 11:33:00|165.71|163.31|165.36|162.96|165.71|163.31|165.36|162.96|0
1651750390000|2022-05-05 11:33:10|165.24|162.84|165.19|162.79|165.24|162.84|165.07|162.67|0
1651750400000|2022-05-05 11:33:20|165.24|162.84|165.13|162.73|165.24|162.84|165.01|162.61|0
1651750410000|2022-05-05 11:33:30|165.24|162.84|165.3|162.9|165.3|162.9|165.24|162.84|0
1651750420000|2022-05-05 11:33:40|165.47|163.07|165.47|163.07|165.47|163.07|165.47|163.07|0
1651750430000|2022-05-05 11:33:50|165.59|163.19|165.65|163.25|165.65|163.25|165.54|163.14|0
1651750440000|2022-05-05 11:34:00|165.82|163.42|165.65|163.25|165.82|163.42|165.65|163.25|0
1651750450000|2022-05-05 11:34:10|165.71|163.31|165.59|163.19|165.71|163.31|165.53|163.13|0
1651750470000|2022-05-05 11:34:30|165.53|163.13|165.47|163.07|165.59|163.19|165.47|163.07|0
1651750480000|2022-05-05 11:34:40|165.36|162.96|165.13|162.73|165.36|162.96|165.13|162.73|0
1651750490000|2022-05-05 11:34:50|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1651750500000|2022-05-05 11:35:00|164.95|162.55|165.24|162.84|165.24|162.84|164.95|162.55|0
1651750510000|2022-05-05 11:35:10|165.3|162.9|165.47|163.07|165.47|163.07|165.3|162.9|0
1651750520000|2022-05-05 11:35:20|165.36|162.96|165.24|162.84|165.36|162.96|165.24|162.84|0
1651750530000|2022-05-05 11:35:30|165.12|162.72|165.24|162.84|165.24|162.84|165.12|162.72|0
1651750540000|2022-05-05 11:35:40|165.12|162.72|165.24|162.84|165.24|162.84|165.12|162.72|0
1651750550000|2022-05-05 11:35:50|165.01|162.61|165.07|162.67|165.07|162.67|165.01|162.61|0
1651750560000|2022-05-05 11:36:00|165.01|162.61|164.89|162.49|165.01|162.61|164.78|162.38|0
1651750570000|2022-05-05 11:36:10|164.78|162.38|164.6|162.2|164.78|162.38|164.6|162.2|0
1651750580000|2022-05-05 11:36:20|164.66|162.26|164.31|161.91|164.66|162.26|164.31|161.91|0
1651750590000|2022-05-05 11:36:30|164.2|161.8|164.2|161.8|164.2|161.8|164.2|161.8|0
1651750600000|2022-05-05 11:36:40|164.08|161.68|163.97|161.57|164.08|161.68|163.97|161.57|0
1651750610000|2022-05-05 11:36:50|164.08|161.68|164.14|161.74|164.14|161.74|163.97|161.57|0
1651750620000|2022-05-05 11:37:00|163.97|161.57|163.96|161.56|163.97|161.57|163.85|161.45|0
1651750630000|2022-05-05 11:37:10|163.91|161.51|163.85|161.45|163.91|161.51|163.85|161.45|0
1651750640000|2022-05-05 11:37:20|163.91|161.51|163.85|161.45|163.91|161.51|163.85|161.45|0
1651750650000|2022-05-05 11:37:30|163.73|161.33|163.79|161.39|163.79|161.39|163.62|161.22|0
1651750660000|2022-05-05 11:37:40|163.73|161.33|163.73|161.33|163.85|161.45|163.73|161.33|0
1651750670000|2022-05-05 11:37:50|163.79|161.39|163.85|161.45|163.85|161.45|163.79|161.39|0
1651750680000|2022-05-05 11:38:00|163.56|161.16|163.39|160.99|163.56|161.16|163.39|160.99|0
1651750690000|2022-05-05 11:38:10|163.27|160.87|163.27|160.87|163.27|160.87|163.27|160.87|0
1651750700000|2022-05-05 11:38:20|163.39|160.99|163.39|160.99|163.39|160.99|163.39|160.99|0
1651750710000|2022-05-05 11:38:30|163.85|161.45|164.19|161.79|164.19|161.79|163.85|161.45|0
1651750720000|2022-05-05 11:38:40|164.31|161.91|164.19|161.79|164.31|161.91|164.19|161.79|0
1651750740000|2022-05-05 11:39:00|164.08|161.68|164.31|161.91|164.31|161.91|164.08|161.68|0
1651750750000|2022-05-05 11:39:10|164.43|162.03|164.19|161.79|164.43|162.03|164.19|161.79|0
1651750760000|2022-05-05 11:39:20|164.14|161.74|164.31|161.91|164.31|161.91|164.14|161.74|0
1651750770000|2022-05-05 11:39:30|164.43|162.03|164.43|162.03|164.43|162.03|164.43|162.03|0
1651750780000|2022-05-05 11:39:40|164.54|162.14|164.66|162.26|164.66|162.26|164.54|162.14|0
1651750790000|2022-05-05 11:39:50|164.54|162.14|164.66|162.26|164.66|162.26|164.54|162.14|0
1651750800000|2022-05-05 11:40:00|164.72|162.32|164.66|162.26|164.72|162.32|164.54|162.14|0
1651750810000|2022-05-05 11:40:10|164.54|162.14|164.31|161.91|164.54|162.14|164.19|161.79|0
1651750820000|2022-05-05 11:40:20|164.54|162.14|164.54|162.14|164.6|162.2|164.54|162.14|0
1651750830000|2022-05-05 11:40:30|164.66|162.26|164.54|162.14|164.72|162.32|164.54|162.14|0
1651750840000|2022-05-05 11:40:40|163.58|161.18|163.7|161.3|163.7|161.3|163.47|161.07|0
1651750850000|2022-05-05 11:40:50|165.19|162.79|165.08|162.68|165.19|162.79|165.08|162.68|0
1651750860000|2022-05-05 11:41:00|164.96|162.56|164.96|162.56|165.08|162.68|164.96|162.56|0
1651750870000|2022-05-05 11:41:10|164.85|162.45|164.73|162.33|164.85|162.45|164.73|162.33|0
1651750880000|2022-05-05 11:41:20|164.79|162.39|164.85|162.45|164.85|162.45|164.79|162.39|0
1651750890000|2022-05-05 11:41:30|164.79|162.39|164.62|162.22|164.79|162.39|164.62|162.22|0
1651750900000|2022-05-05 11:41:40|164.73|162.33|164.85|162.45|164.85|162.45|164.73|162.33|0
1651750910000|2022-05-05 11:41:50|164.73|162.33|164.85|162.45|164.85|162.45|164.73|162.33|0
1651750920000|2022-05-05 11:42:00|164.91|162.51|164.68|162.28|164.91|162.51|164.68|162.28|0
1651750930000|2022-05-05 11:42:10|164.73|162.33|164.61|162.21|164.85|162.45|164.61|162.21|0
1651750940000|2022-05-05 11:42:20|164.5|162.1|164.56|162.16|164.61|162.21|164.5|162.1|0
1651750950000|2022-05-05 11:42:30|164.61|162.21|164.38|161.98|164.61|162.21|164.38|161.98|0
1651750960000|2022-05-05 11:42:40|164.27|161.87|164.15|161.75|164.27|161.87|163.92|161.52|0
1651750970000|2022-05-05 11:42:50|163.92|161.52|163.92|161.52|163.92|161.52|163.92|161.52|0
1651750980000|2022-05-05 11:43:00|164.04|161.64|164.27|161.87|164.27|161.87|164.04|161.64|0
1651750990000|2022-05-05 11:43:10|164.38|161.98|164.5|162.1|164.5|162.1|164.38|161.98|0
1651751000000|2022-05-05 11:43:20|164.38|161.98|164.61|162.21|164.61|162.21|164.38|161.98|0
1651751010000|2022-05-05 11:43:30|164.67|162.27|164.73|162.33|164.73|162.33|164.61|162.21|0
1651751020000|2022-05-05 11:43:40|164.61|162.21|164.56|162.16|164.61|162.21|164.5|162.1|0
1651751030000|2022-05-05 11:43:50|164.38|161.98|164.38|161.98|164.5|162.1|164.38|161.98|0
1651751040000|2022-05-05 11:44:00|164.44|162.04|164.27|161.87|164.44|162.04|164.27|161.87|0
1651751050000|2022-05-05 11:44:10|164.33|161.93|164.5|162.1|164.5|162.1|164.33|161.93|0
1651751060000|2022-05-05 11:44:20|164.44|162.04|164.33|161.93|164.44|162.04|164.33|161.93|0
1651751070000|2022-05-05 11:44:30|164.27|161.87|164.27|161.87|164.27|161.87|164.27|161.87|0
1651751080000|2022-05-05 11:44:40|164.15|161.75|164.15|161.75|164.21|161.81|164.15|161.75|0
1651751090000|2022-05-05 11:44:50|164.1|161.7|164.1|161.7|164.1|161.7|164.1|161.7|0
1651751100000|2022-05-05 11:45:00|164.04|161.64|164.04|161.64|164.1|161.7|164.04|161.64|0
1651751110000|2022-05-05 11:45:10|164.1|161.7|164.27|161.87|164.27|161.87|164.1|161.7|0
1651751120000|2022-05-05 11:45:20|164.38|161.98|164.03|161.63|164.38|161.98|164.03|161.63|0
1651751130000|2022-05-05 11:45:30|164.15|161.75|164.38|161.98|164.38|161.98|164.15|161.75|0
1651751140000|2022-05-05 11:45:40|164.33|161.93|164.33|161.93|164.33|161.93|164.27|161.87|0
1651751150000|2022-05-05 11:45:50|164.5|162.1|164.38|161.98|164.5|162.1|164.38|161.98|0
1651751160000|2022-05-05 11:46:00|164.44|162.04|164.15|161.75|164.44|162.04|164.15|161.75|0
1651751170000|2022-05-05 11:46:10|164.09|161.69|163.92|161.52|164.09|161.69|163.92|161.52|0
1651751180000|2022-05-05 11:46:20|163.8|161.4|163.69|161.29|163.8|161.4|163.34|160.94|0
1651751190000|2022-05-05 11:46:30|163.34|160.94|163.34|160.94|163.46|161.06|163.34|160.94|0
1651751200000|2022-05-05 11:46:40|163.23|160.83|163.23|160.83|163.46|161.06|163.23|160.83|0
1651751210000|2022-05-05 11:46:50|163.34|160.94|163.34|160.94|163.34|160.94|163.34|160.94|0
1651751220000|2022-05-05 11:47:00|163.4|161|163.34|160.94|163.4|161|163.23|160.83|0
1651751230000|2022-05-05 11:47:10|163.23|160.83|163.46|161.06|163.46|161.06|163.23|160.83|0
1651751240000|2022-05-05 11:47:20|163.57|161.17|163.69|161.29|163.8|161.4|163.57|161.17|0
1651751250000|2022-05-05 11:47:30|163.57|161.17|163.57|161.17|163.57|161.17|163.57|161.17|0
1651751260000|2022-05-05 11:47:40|163.63|161.23|163.69|161.29|163.69|161.29|163.63|161.23|0
1651751270000|2022-05-05 11:47:50|163.57|161.17|163.46|161.06|163.57|161.17|163.46|161.06|0
1651751280000|2022-05-05 11:48:00|163.57|161.17|163.57|161.17|163.57|161.17|163.46|161.06|0
1651751290000|2022-05-05 11:48:10|163.63|161.23|163.69|161.29|163.69|161.29|163.57|161.17|0
1651751300000|2022-05-05 11:48:20|163.57|161.17|163.46|161.06|163.57|161.17|163.46|161.06|0
1651751320000|2022-05-05 11:48:40|163.4|161|163.4|161|163.4|161|163.34|160.94|0
1651751330000|2022-05-05 11:48:50|163.52|161.12|163.57|161.17|163.69|161.29|163.46|161.06|0
1651751340000|2022-05-05 11:49:00|163.46|161.06|163.57|161.17|163.57|161.17|163.46|161.06|0
1651751350000|2022-05-05 11:49:10|163.69|161.29|163.57|161.17|163.69|161.29|163.57|161.17|0
1651751360000|2022-05-05 11:49:20|163.69|161.29|163.92|161.52|163.92|161.52|163.69|161.29|0
1651751370000|2022-05-05 11:49:30|163.8|161.4|163.86|161.46|163.86|161.46|163.8|161.4|0
1651751380000|2022-05-05 11:49:40|163.92|161.52|163.92|161.52|163.92|161.52|163.92|161.52|0
1651751390000|2022-05-05 11:49:50|163.8|161.4|163.86|161.46|163.86|161.46|163.8|161.4|0
1651751400000|2022-05-05 11:50:00|163.8|161.4|163.69|161.29|163.8|161.4|163.69|161.29|0
1651751410000|2022-05-05 11:50:10|163.8|161.4|163.69|161.29|163.98|161.58|163.69|161.29|0
1651751420000|2022-05-05 11:50:20|163.75|161.35|163.69|161.29|163.75|161.35|163.69|161.29|0
1651751430000|2022-05-05 11:50:30|163.8|161.4|163.74|161.34|163.8|161.4|163.68|161.28|0
1651751440000|2022-05-05 11:50:40|163.8|161.4|163.8|161.4|163.8|161.4|163.8|161.4|0
1651751450000|2022-05-05 11:50:50|163.74|161.34|163.91|161.51|163.92|161.52|163.74|161.34|0
1651751460000|2022-05-05 11:51:00|164.03|161.63|163.91|161.51|164.03|161.63|163.91|161.51|0
1651751470000|2022-05-05 11:51:10|163.34|160.94|163.34|160.94|163.34|160.94|163.34|160.94|0
1651751480000|2022-05-05 11:51:20|163.45|161.05|163.28|160.88|163.45|161.05|163.28|160.88|0
1651751490000|2022-05-05 11:51:30|163.22|160.82|163.22|160.82|163.22|160.82|163.11|160.71|0
1651751500000|2022-05-05 11:51:40|163.11|160.71|163.17|160.77|163.17|160.77|163.11|160.71|0
1651751510000|2022-05-05 11:51:50|163.22|160.82|163.22|160.82|163.34|160.94|163.22|160.82|0
1651751520000|2022-05-05 11:52:00|163.34|160.94|163.22|160.82|163.34|160.94|163.22|160.82|0
1651751530000|2022-05-05 11:52:10|163.11|160.71|163.11|160.71|163.11|160.71|163.11|160.71|0
1651751540000|2022-05-05 11:52:20|162.88|160.48|163.11|160.71|163.11|160.71|162.76|160.36|0
1651751550000|2022-05-05 11:52:30|162.99|160.59|162.53|160.13|162.99|160.59|162.53|160.13|0
1651751560000|2022-05-05 11:52:40|162.65|160.25|162.53|160.13|162.65|160.25|162.53|160.13|0
1651751570000|2022-05-05 11:52:50|162.65|160.25|162.88|160.48|162.88|160.48|162.65|160.25|0
1651751590000|2022-05-05 11:53:10|162.94|160.54|162.94|160.54|162.94|160.54|162.88|160.48|0
1651751600000|2022-05-05 11:53:20|162.88|160.48|163.22|160.82|163.22|160.82|162.88|160.48|0
1651751610000|2022-05-05 11:53:30|163.11|160.71|163.22|160.82|163.22|160.82|163.11|160.71|0
1651751620000|2022-05-05 11:53:40|163.34|160.94|163.45|161.05|163.45|161.05|163.34|160.94|0
1651751630000|2022-05-05 11:53:50|163.57|161.17|163.57|161.17|163.68|161.28|163.51|161.11|0
1651751640000|2022-05-05 11:54:00|163.68|161.28|163.45|161.05|163.68|161.28|163.45|161.05|0
1651751650000|2022-05-05 11:54:10|163.34|160.94|163.34|160.94|163.34|160.94|163.34|160.94|0
1651751660000|2022-05-05 11:54:20|163.22|160.82|163.45|161.05|163.45|161.05|163.22|160.82|0
1651751670000|2022-05-05 11:54:30|163.57|161.17|163.91|161.51|164.03|161.63|163.57|161.17|0
1651751680000|2022-05-05 11:54:40|164.03|161.63|163.91|161.51|164.03|161.63|163.91|161.51|0
1651751690000|2022-05-05 11:54:50|164.03|161.63|164.03|161.63|164.14|161.74|164.03|161.63|0
1651751700000|2022-05-05 11:55:00|163.91|161.51|163.4|161|163.91|161.51|163.4|161|0
1651751710000|2022-05-05 11:55:10|163.45|161.05|163.34|160.94|163.45|161.05|163.34|160.94|0
1651751720000|2022-05-05 11:55:20|163.45|161.05|163.57|161.17|163.57|161.17|163.45|161.05|0
1651751730000|2022-05-05 11:55:30|163.68|161.28|163.68|161.28|163.68|161.28|163.68|161.28|0
1651751740000|2022-05-05 11:55:40|163.57|161.17|163.22|160.82|163.57|161.17|163.22|160.82|0
1651751750000|2022-05-05 11:55:50|163.28|160.88|163.22|160.82|163.34|160.94|163.22|160.82|0
1651751760000|2022-05-05 11:56:00|163.11|160.71|163.11|160.71|163.11|160.71|162.99|160.59|0
1651751770000|2022-05-05 11:56:10|163.22|160.82|163.33|160.93|163.34|160.94|163.22|160.82|0
1651751780000|2022-05-05 11:56:20|163.45|161.05|163.56|161.16|163.56|161.16|163.45|161.05|0
1651751790000|2022-05-05 11:56:30|163.45|161.05|163.45|161.05|163.51|161.11|163.45|161.05|0
1651751800000|2022-05-05 11:56:40|163.56|161.16|163.68|161.28|163.68|161.28|163.56|161.16|0
1651751810000|2022-05-05 11:56:50|163.56|161.16|163.56|161.16|163.56|161.16|163.56|161.16|0
1651751820000|2022-05-05 11:57:00|163.33|160.93|163.33|160.93|163.33|160.93|163.1|160.7|0
1651751830000|2022-05-05 11:57:10|163.45|161.05|163.39|160.99|163.45|161.05|163.33|160.93|0
1651751840000|2022-05-05 11:57:20|163.33|160.93|163.45|161.05|163.45|161.05|163.22|160.82|0
1651751850000|2022-05-05 11:57:30|163.56|161.16|163.68|161.28|163.68|161.28|163.56|161.16|0
1651751860000|2022-05-05 11:57:40|162.93|160.53|162.93|160.53|162.93|160.53|162.93|160.53|0
1651751870000|2022-05-05 11:57:50|163.05|160.65|163.05|160.65|163.05|160.65|163.05|160.65|0
1651751880000|2022-05-05 11:58:00|163.39|160.99|163.62|161.22|163.62|161.22|163.39|160.99|0
1651751890000|2022-05-05 11:58:10|163.74|161.34|163.85|161.45|163.85|161.45|163.74|161.34|0
1651751900000|2022-05-05 11:58:20|163.97|161.57|164.08|161.68|164.08|161.68|163.97|161.57|0
1651751910000|2022-05-05 11:58:30|163.97|161.57|163.97|161.57|163.97|161.57|163.97|161.57|0
1651751920000|2022-05-05 11:58:40|164.08|161.68|164.08|161.68|164.08|161.68|164.08|161.68|0
1651751930000|2022-05-05 11:58:50|164.2|161.8|164.2|161.8|164.2|161.8|164.08|161.68|0
1651751940000|2022-05-05 11:59:00|164.32|161.92|164.32|161.92|164.32|161.92|164.32|161.92|0
1651751950000|2022-05-05 11:59:10|164.14|161.74|163.97|161.57|164.14|161.74|163.97|161.57|0
1651751960000|2022-05-05 11:59:20|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1651751970000|2022-05-05 11:59:30|163.97|161.57|163.97|161.57|163.97|161.57|163.97|161.57|0
1651751980000|2022-05-05 11:59:40|163.85|161.45|164.08|161.68|164.08|161.68|163.85|161.45|0
1651751990000|2022-05-05 11:59:50|163.97|161.57|163.97|161.57|163.97|161.57|163.97|161.57|0
1651752000000|2022-05-05 12:00:00|163.85|161.45|164.08|161.68|164.08|161.68|163.85|161.45|0
1651752010000|2022-05-05 12:00:10|163.97|161.57|163.74|161.34|163.97|161.57|163.68|161.28|0
1651752020000|2022-05-05 12:00:20|163.62|161.22|163.62|161.22|163.62|161.22|163.62|161.22|0
1651752030000|2022-05-05 12:00:30|163.74|161.34|163.5|161.1|163.74|161.34|163.5|161.1|0
1651752040000|2022-05-05 12:00:40|163.39|160.99|163.39|160.99|163.39|160.99|163.39|160.99|0
1651752050000|2022-05-05 12:00:50|163.45|161.05|163.39|160.99|163.45|161.05|163.39|160.99|0
1651752060000|2022-05-05 12:01:00|163.45|161.05|163.97|161.57|163.97|161.57|163.45|161.05|0
1651752070000|2022-05-05 12:01:10|164.31|161.91|164.55|162.15|164.55|162.15|164.2|161.8|0
1651752080000|2022-05-05 12:01:20|164.31|161.91|164.31|161.91|164.31|161.91|164.31|161.91|0
1651752090000|2022-05-05 12:01:30|164.2|161.8|164.2|161.8|164.2|161.8|164.2|161.8|0
1651752100000|2022-05-05 12:01:40|164.31|161.91|163.97|161.57|164.31|161.91|163.97|161.57|0
1651752120000|2022-05-05 12:02:00|164.14|161.74|164.31|161.91|164.31|161.91|164.14|161.74|0
1651752130000|2022-05-05 12:02:10|164.43|162.03|164.31|161.91|164.43|162.03|164.31|161.91|0
1651752140000|2022-05-05 12:02:20|164.43|162.03|164.43|162.03|164.54|162.14|164.43|162.03|0
1651752150000|2022-05-05 12:02:30|164.2|161.8|164.2|161.8|164.2|161.8|164.08|161.68|0
1651752160000|2022-05-05 12:02:40|164.08|161.68|164.08|161.68|164.08|161.68|164.08|161.68|0
1651752170000|2022-05-05 12:02:50|164.03|161.63|164.2|161.8|164.31|161.91|164.03|161.63|0
1651752180000|2022-05-05 12:03:00|164.08|161.68|164.08|161.68|164.08|161.68|164.08|161.68|0
1651752190000|2022-05-05 12:03:10|163.85|161.45|163.73|161.33|163.85|161.45|163.73|161.33|0
1651752200000|2022-05-05 12:03:20|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1651752210000|2022-05-05 12:03:30|164.26|161.86|164.43|162.03|164.43|162.03|164.2|161.8|0
1651752220000|2022-05-05 12:03:40|164.31|161.91|164.31|161.91|164.31|161.91|164.31|161.91|0
1651752230000|2022-05-05 12:03:50|164.2|161.8|163.96|161.56|164.2|161.8|163.96|161.56|0
1651752240000|2022-05-05 12:04:00|163.85|161.45|163.39|160.99|163.85|161.45|163.39|160.99|0
1651752250000|2022-05-05 12:04:10|163.16|160.76|163.39|160.99|163.39|160.99|163.16|160.76|0
1651752260000|2022-05-05 12:04:20|163.16|160.76|163.39|160.99|163.39|160.99|163.16|160.76|0
1651752270000|2022-05-05 12:04:30|163.33|160.93|163.39|160.99|163.39|160.99|163.27|160.87|0
1651752280000|2022-05-05 12:04:40|163.62|161.22|163.62|161.22|163.73|161.33|163.62|161.22|0
1651752290000|2022-05-05 12:04:50|163.73|161.33|163.5|161.1|163.73|161.33|163.5|161.1|0
1651752300000|2022-05-05 12:05:00|163.62|161.22|163.73|161.33|163.85|161.45|163.62|161.22|0
1651752310000|2022-05-05 12:05:10|163.5|161.1|163.39|160.99|163.62|161.22|163.39|160.99|0
1651752320000|2022-05-05 12:05:20|163.33|160.93|163.27|160.87|163.33|160.93|163.27|160.87|0
1651752330000|2022-05-05 12:05:30|163.39|160.99|163.21|160.81|163.39|160.99|163.15|160.75|0
1651752340000|2022-05-05 12:05:40|163.15|160.75|162.92|160.52|163.15|160.75|162.92|160.52|0
1651752350000|2022-05-05 12:05:50|163.04|160.64|163.15|160.75|163.15|160.75|162.98|160.58|0
1651752360000|2022-05-05 12:06:00|163.21|160.81|162.98|160.58|163.21|160.81|162.98|160.58|0
1651752370000|2022-05-05 12:06:10|162.92|160.52|163.04|160.64|163.04|160.64|162.92|160.52|0
1651752380000|2022-05-05 12:06:20|162.92|160.52|162.58|160.18|162.92|160.52|162.58|160.18|0
1651752390000|2022-05-05 12:06:30|162.52|160.12|162.58|160.18|162.58|160.18|162.52|160.12|0
1651752400000|2022-05-05 12:06:40|162.46|160.06|162.46|160.06|162.46|160.06|162.46|160.06|0
1651752410000|2022-05-05 12:06:50|162.23|159.83|162.35|159.95|162.46|160.06|162.23|159.83|0
1651752420000|2022-05-05 12:07:00|162.23|159.83|162.35|159.95|162.35|159.95|162.23|159.83|0
1651752430000|2022-05-05 12:07:10|162.46|160.06|162.58|160.18|162.58|160.18|162.46|160.06|0
1651752440000|2022-05-05 12:07:20|162.52|160.12|162.35|159.95|162.58|160.18|162.35|159.95|0
1651752450000|2022-05-05 12:07:30|162.41|160.01|162.35|159.95|162.41|160.01|162.35|159.95|0
1651752460000|2022-05-05 12:07:40|162.23|159.83|162|159.6|162.23|159.83|162|159.6|0
1651752470000|2022-05-05 12:07:50|162.23|159.83|162.12|159.72|162.23|159.83|162.12|159.72|0
1651752490000|2022-05-05 12:08:10|162.23|159.83|162.23|159.83|162.23|159.83|162.23|159.83|0
1651752500000|2022-05-05 12:08:20|162.46|160.06|162.69|160.29|162.81|160.41|162.46|160.06|0
1651752510000|2022-05-05 12:08:30|162.81|160.41|162.58|160.18|162.92|160.52|162.58|160.18|0
1651752520000|2022-05-05 12:08:40|162.81|160.41|162.87|160.47|162.87|160.47|162.81|160.41|0
1651752530000|2022-05-05 12:08:50|162.69|160.29|162.58|160.18|162.69|160.29|162.58|160.18|0
1651752540000|2022-05-05 12:09:00|162.46|160.06|162.46|160.06|162.46|160.06|162.46|160.06|0
1651752550000|2022-05-05 12:09:10|162.35|159.95|162.58|160.18|162.58|160.18|162.35|159.95|0
1651752560000|2022-05-05 12:09:20|162.35|159.95|162.35|159.95|162.35|159.95|162.35|159.95|0
1651752570000|2022-05-05 12:09:30|162.23|159.83|162.23|159.83|162.35|159.95|162.23|159.83|0
1651752580000|2022-05-05 12:09:40|162.12|159.72|162.12|159.72|162.23|159.83|162.12|159.72|0
1651752590000|2022-05-05 12:09:50|162.23|159.83|162.23|159.83|162.23|159.83|162.12|159.72|0
1651752600000|2022-05-05 12:10:00|162.12|159.72|161.89|159.49|162.12|159.72|161.89|159.49|0
1651752610000|2022-05-05 12:10:10|162|159.6|161.43|159.03|162|159.6|161.43|159.03|0
1651752620000|2022-05-05 12:10:20|161.54|159.14|161.54|159.14|161.54|159.14|161.54|159.14|0
1651752630000|2022-05-05 12:10:30|161.66|159.26|162.12|159.72|162.12|159.72|161.66|159.26|0
1651752640000|2022-05-05 12:10:40|162.18|159.78|162.29|159.89|162.29|159.89|162.18|159.78|0
1651752650000|2022-05-05 12:10:50|162.34|159.94|161.89|159.49|162.34|159.94|161.89|159.49|0
1651752660000|2022-05-05 12:11:00|161.77|159.37|161.77|159.37|161.77|159.37|161.66|159.26|0
1651752670000|2022-05-05 12:11:10|161.83|159.43|161.66|159.26|161.83|159.43|161.66|159.26|0
1651752680000|2022-05-05 12:11:20|161.77|159.37|161.77|159.37|161.77|159.37|161.66|159.26|0
1651752690000|2022-05-05 12:11:30|161.89|159.49|161.77|159.37|161.89|159.49|161.77|159.37|0
1651752700000|2022-05-05 12:11:40|161.89|159.49|161.89|159.49|161.89|159.49|161.77|159.37|0
1651752710000|2022-05-05 12:11:50|161.77|159.37|161.77|159.37|161.77|159.37|161.77|159.37|0
1651752720000|2022-05-05 12:12:00|161.88|159.48|162|159.6|162|159.6|161.88|159.48|0
1651752730000|2022-05-05 12:12:10|161.88|159.48|162.11|159.71|162.11|159.71|161.88|159.48|0
1651752740000|2022-05-05 12:12:20|162.23|159.83|162.11|159.71|162.23|159.83|162.11|159.71|0
1651752750000|2022-05-05 12:12:30|162|159.6|161.88|159.48|162|159.6|161.88|159.48|0
1651752760000|2022-05-05 12:12:40|162|159.6|162|159.6|162|159.6|161.88|159.48|0
1651752770000|2022-05-05 12:12:50|161.94|159.54|161.88|159.48|162|159.6|161.88|159.48|0
1651752780000|2022-05-05 12:13:00|161.65|159.25|161.65|159.25|161.65|159.25|161.54|159.14|0
1651752790000|2022-05-05 12:13:10|161.54|159.14|161.43|159.03|161.54|159.14|161.31|158.91|0
1651752800000|2022-05-05 12:13:20|161.54|159.14|161.54|159.14|161.65|159.25|161.54|159.14|0
1651752810000|2022-05-05 12:13:30|161.65|159.25|161.65|159.25|161.65|159.25|161.65|159.25|0
1651752820000|2022-05-05 12:13:40|161.54|159.14|161.65|159.25|161.65|159.25|161.43|159.03|0
1651752830000|2022-05-05 12:13:50|161.6|159.2|161.37|158.97|161.65|159.25|161.37|158.97|0
1651752840000|2022-05-05 12:14:00|161.31|158.91|161.31|158.91|161.37|158.97|161.31|158.91|0
1651752850000|2022-05-05 12:14:10|161.43|159.03|161.42|159.02|161.43|159.03|161.2|158.8|0
1651752860000|2022-05-05 12:14:20|161.54|159.14|161.31|158.91|161.54|159.14|161.31|158.91|0
1651752870000|2022-05-05 12:14:30|161.65|159.25|161.77|159.37|161.77|159.37|161.65|159.25|0
1651752880000|2022-05-05 12:14:40|161.65|159.25|161.42|159.02|161.65|159.25|161.42|159.02|0
1651752900000|2022-05-05 12:15:00|161.31|158.91|161.48|159.08|161.48|159.08|161.31|158.91|0
1651752910000|2022-05-05 12:15:10|161.77|159.37|162|159.6|162|159.6|161.77|159.37|0
1651752920000|2022-05-05 12:15:20|161.88|159.48|161.88|159.48|161.88|159.48|161.88|159.48|0
1651752930000|2022-05-05 12:15:30|161.77|159.37|161.88|159.48|161.94|159.54|161.77|159.37|0
1651752940000|2022-05-05 12:15:40|162|159.6|162.11|159.71|162.11|159.71|162|159.6|0
1651752950000|2022-05-05 12:15:50|162.34|159.94|162.29|159.89|162.34|159.94|162.23|159.83|0
1651752960000|2022-05-05 12:16:00|162.34|159.94|162.11|159.71|162.34|159.94|162.11|159.71|0
1651752970000|2022-05-05 12:16:10|162.29|159.89|162.23|159.83|162.29|159.89|162.23|159.83|0
1651752980000|2022-05-05 12:16:20|162.46|160.06|162.57|160.17|162.57|160.17|162.45|160.05|0
1651752990000|2022-05-05 12:16:30|162.68|160.28|162.57|160.17|162.68|160.28|162.57|160.17|0
1651753000000|2022-05-05 12:16:40|162.45|160.05|162.45|160.05|162.57|160.17|162.45|160.05|0
1651753010000|2022-05-05 12:16:50|162.68|160.28|162.68|160.28|162.68|160.28|162.68|160.28|0
1651753020000|2022-05-05 12:17:00|162.57|160.17|162.57|160.17|162.68|160.28|162.57|160.17|0
1651753030000|2022-05-05 12:17:10|162.45|160.05|162.45|160.05|162.45|160.05|162.45|160.05|0
1651753040000|2022-05-05 12:17:20|162.57|160.17|162.22|159.82|162.57|160.17|162.22|159.82|0
1651753050000|2022-05-05 12:17:30|162.34|159.94|162.57|160.17|162.57|160.17|162.34|159.94|0
1651753060000|2022-05-05 12:17:40|162.45|160.05|162.34|159.94|162.57|160.17|162.34|159.94|0
1651753070000|2022-05-05 12:17:50|162.22|159.82|162.22|159.82|162.22|159.82|162.22|159.82|0
1651753080000|2022-05-05 12:18:00|162.17|159.77|162.22|159.82|162.22|159.82|162.17|159.77|0
1651753090000|2022-05-05 12:18:10|162.17|159.77|162.11|159.71|162.22|159.82|162.11|159.71|0
1651753100000|2022-05-05 12:18:20|162.22|159.82|162.34|159.94|162.34|159.94|162.22|159.82|0
1651753110000|2022-05-05 12:18:30|162.22|159.82|162.22|159.82|162.22|159.82|162.22|159.82|0
1651753120000|2022-05-05 12:18:40|162.11|159.71|161.99|159.59|162.11|159.71|161.88|159.48|0
1651753130000|2022-05-05 12:18:50|161.94|159.54|161.88|159.48|161.94|159.54|161.88|159.48|0
1651753140000|2022-05-05 12:19:00|161.76|159.36|162.11|159.71|162.11|159.71|161.76|159.36|0
1651753150000|2022-05-05 12:19:10|162.17|159.77|162.22|159.82|162.34|159.94|162.17|159.77|0
1651753160000|2022-05-05 12:19:20|162.34|159.94|162.22|159.82|162.34|159.94|162.22|159.82|0
1651753170000|2022-05-05 12:19:30|162.11|159.71|162.11|159.71|162.22|159.82|162.11|159.71|0
1651753190000|2022-05-05 12:19:50|162.22|159.82|162.22|159.82|162.28|159.88|162.22|159.82|0
1651753200000|2022-05-05 12:20:00|162.11|159.71|162.11|159.71|162.11|159.71|162.11|159.71|0
1651753210000|2022-05-05 12:20:10|162.22|159.82|162.28|159.88|162.28|159.88|162.22|159.82|0
1651753220000|2022-05-05 12:20:20|162.22|159.82|162.22|159.82|162.34|159.94|162.22|159.82|0
1651753230000|2022-05-05 12:20:30|162.34|159.94|162.45|160.05|162.45|160.05|162.34|159.94|0
1651753240000|2022-05-05 12:20:40|162.34|159.94|162.4|160|162.45|160.05|162.34|159.94|0
1651753250000|2022-05-05 12:20:50|162.57|160.17|162.68|160.28|162.74|160.34|162.57|160.17|0
1651753260000|2022-05-05 12:21:00|162.8|160.4|162.63|160.23|162.8|160.4|162.63|160.23|0
1651753270000|2022-05-05 12:21:10|162.68|160.28|162.68|160.28|162.68|160.28|162.57|160.17|0
1651753280000|2022-05-05 12:21:20|162.57|160.17|162.22|159.82|162.57|160.17|162.22|159.82|0
1651753290000|2022-05-05 12:21:30|162.34|159.94|162.22|159.82|162.34|159.94|162.22|159.82|0
1651753300000|2022-05-05 12:21:40|161.88|159.48|161.65|159.25|161.88|159.48|161.53|159.13|0
1651753310000|2022-05-05 12:21:50|161.42|159.02|161.65|159.25|161.65|159.25|161.42|159.02|0
1651753320000|2022-05-05 12:22:00|161.53|159.13|161.42|159.02|161.65|159.25|161.42|159.02|0
1651753330000|2022-05-05 12:22:10|161.3|158.9|161.25|158.85|161.36|158.96|161.19|158.79|0
1651753340000|2022-05-05 12:22:20|161.3|158.9|161.3|158.9|161.53|159.13|161.3|158.9|0
1651753350000|2022-05-05 12:22:30|161.53|159.13|161.53|159.13|161.65|159.25|161.53|159.13|0
1651753360000|2022-05-05 12:22:40|161.65|159.25|161.65|159.25|161.65|159.25|161.65|159.25|0
1651753370000|2022-05-05 12:22:50|162.22|159.82|162.33|159.93|162.33|159.93|162.22|159.82|0
1651753380000|2022-05-05 12:23:00|162.39|159.99|163.14|160.74|163.14|160.74|162.39|159.99|0
1651753390000|2022-05-05 12:23:10|163.02|160.62|163.14|160.74|163.26|160.86|163.02|160.62|0
1651753400000|2022-05-05 12:23:20|163.25|160.85|163.49|161.09|163.49|161.09|163.25|160.85|0
1651753410000|2022-05-05 12:23:30|163.72|161.32|164.06|161.66|164.06|161.66|163.72|161.32|0
1651753420000|2022-05-05 12:23:40|164.18|161.78|163.83|161.43|164.18|161.78|163.83|161.43|0
1651753430000|2022-05-05 12:23:50|163.72|161.32|163.83|161.43|163.83|161.43|163.72|161.32|0
1651753440000|2022-05-05 12:24:00|163.95|161.55|164.06|161.66|164.18|161.78|163.95|161.55|0
1651753450000|2022-05-05 12:24:10|163.95|161.55|164.06|161.66|164.18|161.78|163.95|161.55|0
1651753460000|2022-05-05 12:24:20|163.83|161.43|164.18|161.78|164.29|161.89|163.83|161.43|0
1651753470000|2022-05-05 12:24:30|164.29|161.89|164.41|162.01|164.41|162.01|164.29|161.89|0
1651753480000|2022-05-05 12:24:40|164.53|162.13|164.41|162.01|164.53|162.13|164.41|162.01|0
1651753490000|2022-05-05 12:24:50|164.53|162.13|164.64|162.24|164.76|162.36|164.53|162.13|0
1651753500000|2022-05-05 12:25:00|164.7|162.3|164.76|162.36|164.76|162.36|164.64|162.24|0
1651753510000|2022-05-05 12:25:10|164.87|162.47|164.99|162.59|164.99|162.59|164.87|162.47|0
1651753520000|2022-05-05 12:25:20|165.11|162.71|165.11|162.71|165.22|162.82|165.11|162.71|0
1651753530000|2022-05-05 12:25:30|164.99|162.59|164.99|162.59|165.22|162.82|164.99|162.59|0
1651753540000|2022-05-05 12:25:40|164.87|162.47|164.87|162.47|164.99|162.59|164.76|162.36|0
1651753550000|2022-05-05 12:25:50|164.93|162.53|164.99|162.59|164.99|162.59|164.87|162.47|0
1651753560000|2022-05-05 12:26:00|164.87|162.47|164.52|162.12|164.87|162.47|164.41|162.01|0
1651753570000|2022-05-05 12:26:10|164.41|162.01|164.29|161.89|164.41|162.01|164.29|161.89|0
1651753580000|2022-05-05 12:26:20|164.41|162.01|164.41|162.01|164.41|162.01|164.41|162.01|0
1651753590000|2022-05-05 12:26:30|164.47|162.07|164.52|162.12|164.52|162.12|164.47|162.07|0
1651753600000|2022-05-05 12:26:40|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1651753610000|2022-05-05 12:26:50|164.52|162.12|164.18|161.78|164.52|162.12|164.18|161.78|0
1651753620000|2022-05-05 12:27:00|163.6|161.2|163.83|161.43|163.83|161.43|163.6|161.2|0
1651753630000|2022-05-05 12:27:10|163.89|161.49|163.83|161.43|163.89|161.49|163.83|161.43|0
1651753640000|2022-05-05 12:27:20|163.71|161.31|163.66|161.26|163.83|161.43|163.66|161.26|0
1651753650000|2022-05-05 12:27:30|163.6|161.2|163.48|161.08|163.6|161.2|163.48|161.08|0
1651753660000|2022-05-05 12:27:40|163.02|160.62|162.97|160.57|163.14|160.74|162.97|160.57|0
1651753670000|2022-05-05 12:27:50|163.14|160.74|163.14|160.74|163.14|160.74|163.14|160.74|0
1651753680000|2022-05-05 12:28:00|163.02|160.62|162.91|160.51|163.02|160.62|162.91|160.51|0
1651753690000|2022-05-05 12:28:10|163.14|160.74|163.2|160.8|163.2|160.8|163.14|160.74|0
1651753700000|2022-05-05 12:28:20|163.37|160.97|163.48|161.08|163.48|161.08|163.31|160.91|0
1651753710000|2022-05-05 12:28:30|163.43|161.03|163.37|160.97|163.43|161.03|163.37|160.97|0
1651753720000|2022-05-05 12:28:40|163.43|161.03|163.37|160.97|163.48|161.08|163.37|160.97|0
1651753730000|2022-05-05 12:28:50|163.31|160.91|163.37|160.97|163.37|160.97|163.31|160.91|0
1651753740000|2022-05-05 12:29:00|163.31|160.91|163.37|160.97|163.37|160.97|163.31|160.91|0
1651753770000|2022-05-05 12:29:30|163.48|161.08|163.48|161.08|163.48|161.08|163.48|161.08|0
1651753780000|2022-05-05 12:29:40|163.54|161.14|163.54|161.14|163.54|161.14|163.54|161.14|0
1651753800000|2022-05-05 12:30:00|163.42|161.02|163.48|161.08|163.48|161.08|163.08|160.68|0
1651753810000|2022-05-05 12:30:10|163.36|160.96|163.94|161.54|163.94|161.54|163.36|160.96|0
1651753820000|2022-05-05 12:30:20|164.17|161.77|164.52|162.12|164.52|162.12|164.17|161.77|0
1651753830000|2022-05-05 12:30:30|164.35|161.95|163.94|161.54|164.35|161.95|163.94|161.54|0
1651753840000|2022-05-05 12:30:40|163.89|161.49|163.36|160.96|163.89|161.49|163.25|160.85|0
1651753850000|2022-05-05 12:30:50|163.25|160.85|162.96|160.56|163.25|160.85|162.9|160.5|0
1651753860000|2022-05-05 12:31:00|162.79|160.39|163.48|161.08|163.48|161.08|162.79|160.39|0
1651753870000|2022-05-05 12:31:10|163.59|161.19|163.31|160.91|163.59|161.19|163.31|160.91|0
1651753880000|2022-05-05 12:31:20|163.36|160.96|163.48|161.08|163.48|161.08|163.31|160.91|0
1651753890000|2022-05-05 12:31:30|163.25|160.85|163.25|160.85|163.25|160.85|163.25|160.85|0
1651753900000|2022-05-05 12:31:40|163.02|160.62|162.85|160.45|163.02|160.62|162.85|160.45|0
1651753910000|2022-05-05 12:31:50|162.73|160.33|163.02|160.62|163.02|160.62|162.73|160.33|0
1651753920000|2022-05-05 12:32:00|162.9|160.5|163.02|160.62|163.13|160.73|162.9|160.5|0
1651753930000|2022-05-05 12:32:10|163.19|160.79|163.54|161.14|163.54|161.14|163.19|160.79|0
1651753940000|2022-05-05 12:32:20|163.65|161.25|163.48|161.08|163.65|161.25|163.36|160.96|0
1651753950000|2022-05-05 12:32:30|163.36|160.96|162.85|160.45|163.36|160.96|162.85|160.45|0
1651753960000|2022-05-05 12:32:40|162.79|160.39|162.79|160.39|162.9|160.5|162.79|160.39|0
1651753970000|2022-05-05 12:32:50|162.67|160.27|162.79|160.39|162.79|160.39|162.67|160.27|0
1651753980000|2022-05-05 12:33:00|162.85|160.45|163.13|160.73|163.13|160.73|162.85|160.45|0
1651753990000|2022-05-05 12:33:10|163.02|160.62|163.13|160.73|163.13|160.73|163.02|160.62|0
1651754000000|2022-05-05 12:33:20|162.96|160.56|163.13|160.73|163.13|160.73|162.96|160.56|0
1651754010000|2022-05-05 12:33:30|163.19|160.79|163.31|160.91|163.31|160.91|163.19|160.79|0
1651754020000|2022-05-05 12:33:40|163.36|160.96|164|161.6|164|161.6|163.36|160.96|0
1651754030000|2022-05-05 12:33:50|163.88|161.48|163.82|161.42|163.88|161.48|163.82|161.42|0
1651754040000|2022-05-05 12:34:00|163.94|161.54|163.94|161.54|164.05|161.65|163.94|161.54|0
1651754050000|2022-05-05 12:34:10|164|161.6|164|161.6|164|161.6|164|161.6|0
1651754060000|2022-05-05 12:34:20|163.88|161.48|163.82|161.42|163.94|161.54|163.82|161.42|0
1651754070000|2022-05-05 12:34:30|163.59|161.19|163.36|160.96|163.59|161.19|163.36|160.96|0
1651754080000|2022-05-05 12:34:40|163.48|161.08|163.36|160.96|163.48|161.08|163.36|160.96|0
1651754090000|2022-05-05 12:34:50|163.42|161.02|163.48|161.08|163.48|161.08|163.42|161.02|0
1651754100000|2022-05-05 12:35:00|163.36|160.96|163.25|160.85|163.36|160.96|163.01|160.61|0
1651754110000|2022-05-05 12:35:10|163.13|160.73|163.48|161.08|163.48|161.08|163.13|160.73|0
1651754120000|2022-05-05 12:35:20|163.59|161.19|163.54|161.14|163.59|161.19|163.48|161.08|0
1651754130000|2022-05-05 12:35:30|163.24|160.84|163.84|161.44|163.84|161.44|163.13|160.73|0
1651754140000|2022-05-05 12:35:40|163.79|161.39|163.5|161.1|163.84|161.44|163.5|161.1|0
1651754150000|2022-05-05 12:35:50|162.75|160.35|163.09|160.69|163.09|160.69|162.75|160.35|0
1651754160000|2022-05-05 12:36:00|163.15|160.75|162.86|160.46|163.15|160.75|162.86|160.46|0
1651754170000|2022-05-05 12:36:10|162.75|160.35|162.75|160.35|162.75|160.35|162.63|160.23|0
1651754180000|2022-05-05 12:36:20|162.86|160.46|162.98|160.58|162.98|160.58|162.86|160.46|0
1651754200000|2022-05-05 12:36:40|163.04|160.64|163.09|160.69|163.09|160.69|163.04|160.64|0
1651754210000|2022-05-05 12:36:50|163.15|160.75|162.98|160.58|163.15|160.75|162.98|160.58|0
1651754220000|2022-05-05 12:37:00|162.86|160.46|163.09|160.69|163.09|160.69|162.86|160.46|0
1651754230000|2022-05-05 12:37:10|163.21|160.81|162.86|160.46|163.21|160.81|162.86|160.46|0
1651754240000|2022-05-05 12:37:20|162.92|160.52|162.86|160.46|162.92|160.52|162.86|160.46|0
1651754250000|2022-05-05 12:37:30|162.75|160.35|162.58|160.18|162.75|160.35|162.52|160.12|0
1651754260000|2022-05-05 12:37:40|162.63|160.23|162.63|160.23|162.63|160.23|162.58|160.18|0
1651754280000|2022-05-05 12:38:00|162.69|160.29|163.09|160.69|163.09|160.69|162.69|160.29|0
1651754290000|2022-05-05 12:38:10|163.04|160.64|162.98|160.58|163.09|160.69|162.98|160.58|0
1651754300000|2022-05-05 12:38:20|163.09|160.69|162.98|160.58|163.09|160.69|162.98|160.58|0
1651754310000|2022-05-05 12:38:30|163.09|160.69|163.21|160.81|163.21|160.81|163.09|160.69|0
1651754320000|2022-05-05 12:38:40|163.04|160.64|162.75|160.35|163.09|160.69|162.75|160.35|0
1651754330000|2022-05-05 12:38:50|162.58|160.18|162.52|160.12|162.58|160.18|162.52|160.12|0
1651754340000|2022-05-05 12:39:00|162.63|160.23|162.75|160.35|162.75|160.35|162.63|160.23|0
1651754350000|2022-05-05 12:39:10|162.63|160.23|162.46|160.06|162.63|160.23|162.46|160.06|0
1651754360000|2022-05-05 12:39:20|162.63|160.23|162.75|160.35|162.75|160.35|162.63|160.23|0
1651754370000|2022-05-05 12:39:30|162.69|160.29|162.75|160.35|162.75|160.35|162.69|160.29|0
1651754380000|2022-05-05 12:39:40|162.63|160.23|162.63|160.23|162.63|160.23|162.58|160.18|0
1651754390000|2022-05-05 12:39:50|162.75|160.35|162.81|160.41|162.86|160.46|162.75|160.35|0
1651754400000|2022-05-05 12:40:00|162.92|160.52|163.09|160.69|163.09|160.69|162.92|160.52|0
1651754410000|2022-05-05 12:40:10|162.98|160.58|163.32|160.92|163.38|160.98|162.98|160.58|0
1651754420000|2022-05-05 12:40:20|162.98|160.58|162.75|160.35|162.98|160.58|162.75|160.35|0
1651754430000|2022-05-05 12:40:30|162.63|160.23|162.75|160.35|162.75|160.35|162.63|160.23|0
1651754440000|2022-05-05 12:40:40|162.63|160.23|162.51|160.11|162.63|160.23|162.46|160.06|0
1651754450000|2022-05-05 12:40:50|162.63|160.23|162.86|160.46|162.98|160.58|162.63|160.23|0
1651754460000|2022-05-05 12:41:00|162.98|160.58|163.21|160.81|163.21|160.81|162.98|160.58|0
1651754470000|2022-05-05 12:41:10|163.15|160.75|163.15|160.75|163.15|160.75|163.09|160.69|0
1651754480000|2022-05-05 12:41:20|163.21|160.81|163.21|160.81|163.21|160.81|163.21|160.81|0
1651754490000|2022-05-05 12:41:30|163.27|160.87|163.21|160.81|163.27|160.87|163.21|160.81|0
1651754500000|2022-05-05 12:41:40|163.32|160.92|163.32|160.92|163.32|160.92|163.32|160.92|0
1651754510000|2022-05-05 12:41:50|163.21|160.81|163.09|160.69|163.21|160.81|163.09|160.69|0
1651754520000|2022-05-05 12:42:00|163.21|160.81|163.2|160.8|163.32|160.92|163.15|160.75|0
1651754530000|2022-05-05 12:42:10|163.09|160.69|163.15|160.75|163.15|160.75|163.09|160.69|0
1651754540000|2022-05-05 12:42:20|163.2|160.8|162.97|160.57|163.2|160.8|162.92|160.52|0
1651754550000|2022-05-05 12:42:30|163.09|160.69|163.03|160.63|163.09|160.69|163.03|160.63|0
1651754560000|2022-05-05 12:42:40|163.09|160.69|163.09|160.69|163.09|160.69|162.97|160.57|0
1651754580000|2022-05-05 12:43:00|163.2|160.8|163.32|160.92|163.32|160.92|163.2|160.8|0
1651754590000|2022-05-05 12:43:10|163.2|160.8|163.09|160.69|163.2|160.8|163.09|160.69|0
1651754610000|2022-05-05 12:43:30|162.97|160.57|162.97|160.57|163.09|160.69|162.97|160.57|0
1651754620000|2022-05-05 12:43:40|163.03|160.63|162.97|160.57|163.09|160.69|162.97|160.57|0
1651754630000|2022-05-05 12:43:50|163.03|160.63|162.86|160.46|163.03|160.63|162.86|160.46|0
1651754640000|2022-05-05 12:44:00|162.92|160.52|162.97|160.57|162.97|160.57|162.86|160.46|0
1651754650000|2022-05-05 12:44:10|163.2|160.8|163.26|160.86|163.26|160.86|163.2|160.8|0
1651754660000|2022-05-05 12:44:20|163.32|160.92|163.9|161.5|163.9|161.5|163.32|160.92|0
1651754670000|2022-05-05 12:44:30|164.01|161.61|163.78|161.38|164.01|161.61|163.78|161.38|0
1651754680000|2022-05-05 12:44:40|164.01|161.61|164.01|161.61|164.01|161.61|163.9|161.5|0
1651754690000|2022-05-05 12:44:50|164.13|161.73|163.9|161.5|164.13|161.73|163.9|161.5|0
1651754700000|2022-05-05 12:45:00|164.07|161.67|163.32|160.92|164.07|161.67|163.32|160.92|0
1651754710000|2022-05-05 12:45:10|163.26|160.86|163.32|160.92|163.43|161.03|163.26|160.86|0
1651754720000|2022-05-05 12:45:20|163.38|160.98|163.43|161.03|163.43|161.03|163.32|160.92|0
1651754730000|2022-05-05 12:45:30|163.55|161.15|163.78|161.38|163.9|161.5|163.55|161.15|0
1651754740000|2022-05-05 12:45:40|164.01|161.61|164.01|161.61|164.13|161.73|164.01|161.61|0
1651754750000|2022-05-05 12:45:50|164.36|161.96|164.36|161.96|164.36|161.96|164.13|161.73|0
1651754760000|2022-05-05 12:46:00|164.24|161.84|164.36|161.96|164.36|161.96|164.24|161.84|0
1651754770000|2022-05-05 12:46:10|164.24|161.84|164.19|161.79|164.24|161.84|164.19|161.79|0
1651754780000|2022-05-05 12:46:20|164.13|161.73|164.01|161.61|164.13|161.73|164.01|161.61|0
1651754790000|2022-05-05 12:46:30|164.13|161.73|164.13|161.73|164.13|161.73|164.13|161.73|0
1651754800000|2022-05-05 12:46:40|163.89|161.49|163.78|161.38|163.89|161.49|163.78|161.38|0
1651754810000|2022-05-05 12:46:50|163.55|161.15|163.78|161.38|163.78|161.38|163.55|161.15|0
1651754820000|2022-05-05 12:47:00|163.66|161.26|163.66|161.26|163.72|161.32|163.55|161.15|0
1651754830000|2022-05-05 12:47:10|163.78|161.38|163.66|161.26|163.78|161.38|163.66|161.26|0
1651754840000|2022-05-05 12:47:20|163.89|161.49|164.13|161.73|164.13|161.73|163.84|161.44|0
1651754850000|2022-05-05 12:47:30|164.01|161.61|164.01|161.61|164.01|161.61|164.01|161.61|0
1651754860000|2022-05-05 12:47:40|163.78|161.38|163.78|161.38|163.78|161.38|163.78|161.38|0
1651754870000|2022-05-05 12:47:50|163.66|161.26|163.89|161.49|163.89|161.49|163.66|161.26|0
1651754880000|2022-05-05 12:48:00|163.78|161.38|163.66|161.26|163.78|161.38|163.55|161.15|0
1651754890000|2022-05-05 12:48:10|163.55|161.15|163.55|161.15|163.55|161.15|163.55|161.15|0
1651754900000|2022-05-05 12:48:20|163.66|161.26|163.66|161.26|163.66|161.26|163.66|161.26|0
1651754910000|2022-05-05 12:48:30|163.55|161.15|163.78|161.38|163.78|161.38|163.55|161.15|0
1651754920000|2022-05-05 12:48:40|163.89|161.49|163.89|161.49|164.01|161.61|163.89|161.49|0
1651754930000|2022-05-05 12:48:50|163.43|161.03|163.43|161.03|163.43|161.03|163.43|161.03|0
1651754940000|2022-05-05 12:49:00|163.55|161.15|163.31|160.91|163.55|161.15|163.31|160.91|0
1651754950000|2022-05-05 12:49:10|163.26|160.86|163.43|161.03|163.43|161.03|163.26|160.86|0
1651754960000|2022-05-05 12:49:20|163.55|161.15|163.43|161.03|163.55|161.15|163.43|161.03|0
1651754970000|2022-05-05 12:49:30|163.78|161.38|163.95|161.55|164.12|161.72|163.78|161.38|0
1651754980000|2022-05-05 12:49:40|164.01|161.61|164.18|161.78|164.18|161.78|163.89|161.49|0
1651754990000|2022-05-05 12:49:50|164.24|161.84|164.35|161.95|164.36|161.96|164.24|161.84|0
1651755000000|2022-05-05 12:50:00|164.24|161.84|164.35|161.95|164.35|161.95|164.24|161.84|0
1651755010000|2022-05-05 12:50:10|164.3|161.9|164.7|162.3|164.7|162.3|164.3|161.9|0
1651755020000|2022-05-05 12:50:20|164.82|162.42|164.59|162.19|164.82|162.42|164.59|162.19|0
1651755030000|2022-05-05 12:50:30|164.47|162.07|164.24|161.84|164.47|162.07|164.24|161.84|0
1651755040000|2022-05-05 12:50:40|164.12|161.72|164.35|161.95|164.35|161.95|164.12|161.72|0
1651755050000|2022-05-05 12:50:50|164.24|161.84|164.24|161.84|164.35|161.95|164.24|161.84|0
1651755060000|2022-05-05 12:51:00|164.12|161.72|164.01|161.61|164.12|161.72|164.01|161.61|0
1651755070000|2022-05-05 12:51:10|164.12|161.72|164.35|161.95|164.35|161.95|164.12|161.72|0
1651755080000|2022-05-05 12:51:20|164.59|162.19|164.7|162.3|164.7|162.3|164.59|162.19|0
1651755090000|2022-05-05 12:51:30|164.76|162.36|165.05|162.65|165.05|162.65|164.76|162.36|0
1651755100000|2022-05-05 12:51:40|165.34|162.94|165.28|162.88|165.52|163.12|165.28|162.88|0
1651755120000|2022-05-05 12:52:00|165.17|162.77|165.28|162.88|165.28|162.88|165.17|162.77|0
1651755130000|2022-05-05 12:52:10|165.4|163|165.4|163|165.4|163|165.4|163|0
1651755140000|2022-05-05 12:52:20|165.52|163.12|165.28|162.88|165.52|163.12|165.28|162.88|0
1651755150000|2022-05-05 12:52:30|165.17|162.77|165.28|162.88|165.28|162.88|164.93|162.53|0
1651755160000|2022-05-05 12:52:40|165.17|162.77|165.17|162.77|165.17|162.77|165.17|162.77|0
1651755170000|2022-05-05 12:52:50|165.05|162.65|165.05|162.65|165.05|162.65|164.93|162.53|0
1651755180000|2022-05-05 12:53:00|164.7|162.3|164.7|162.3|164.82|162.42|164.7|162.3|0
1651755190000|2022-05-05 12:53:10|164.76|162.36|164.7|162.3|164.93|162.53|164.7|162.3|0
1651755200000|2022-05-05 12:53:20|164.64|162.24|164.7|162.3|164.82|162.42|164.64|162.24|0
1651755210000|2022-05-05 12:53:30|164.58|162.18|164.35|161.95|164.7|162.3|164.35|161.95|0
1651755220000|2022-05-05 12:53:40|164.7|162.3|164.7|162.3|164.7|162.3|164.7|162.3|0
1651755230000|2022-05-05 12:53:50|164.58|162.18|164.58|162.18|164.64|162.24|164.58|162.18|0
1651755240000|2022-05-05 12:54:00|164.64|162.24|164.7|162.3|164.7|162.3|164.64|162.24|0
1651755250000|2022-05-05 12:54:10|164.58|162.18|164.82|162.42|164.82|162.42|164.58|162.18|0
1651755260000|2022-05-05 12:54:20|164.88|162.48|164.82|162.42|164.93|162.53|164.82|162.42|0
1651755270000|2022-05-05 12:54:30|164.93|162.53|164.82|162.42|164.93|162.53|164.82|162.42|0
1651755280000|2022-05-05 12:54:40|164.7|162.3|164.82|162.42|164.82|162.42|164.7|162.3|0
1651755290000|2022-05-05 12:54:50|164.7|162.3|164.82|162.42|164.82|162.42|164.7|162.3|0
1651755300000|2022-05-05 12:55:00|164.81|162.41|164.7|162.3|164.93|162.53|164.7|162.3|0
1651755310000|2022-05-05 12:55:10|164.81|162.41|164.7|162.3|164.93|162.53|164.7|162.3|0
1651755320000|2022-05-05 12:55:20|164.58|162.18|164.64|162.24|164.7|162.3|164.58|162.18|0
1651755330000|2022-05-05 12:55:30|164.47|162.07|164.58|162.18|164.58|162.18|164.47|162.07|0
1651755340000|2022-05-05 12:55:40|164.7|162.3|164.58|162.18|164.7|162.3|164.58|162.18|0
1651755350000|2022-05-05 12:55:50|164.64|162.24|164.7|162.3|164.7|162.3|164.64|162.24|0
1651755360000|2022-05-05 12:56:00|164.47|162.07|164.7|162.3|164.7|162.3|164.35|161.95|0
1651755370000|2022-05-05 12:56:10|164.64|162.24|164.23|161.83|164.64|162.24|164.23|161.83|0
1651755380000|2022-05-05 12:56:20|164|161.6|163.95|161.55|164|161.6|163.95|161.55|0
1651755390000|2022-05-05 12:56:30|164|161.6|164.58|162.18|164.58|162.18|164|161.6|0
1651755400000|2022-05-05 12:56:40|164.7|162.3|164.7|162.3|164.7|162.3|164.7|162.3|0
1651755410000|2022-05-05 12:56:50|164.81|162.41|164.81|162.41|165.05|162.65|164.81|162.41|0
1651755420000|2022-05-05 12:57:00|164.87|162.47|164.93|162.53|164.99|162.59|164.81|162.41|0
1651755430000|2022-05-05 12:57:10|164.99|162.59|164.93|162.53|164.99|162.59|164.93|162.53|0
1651755440000|2022-05-05 12:57:20|165.05|162.65|164.93|162.53|165.05|162.65|164.81|162.41|0
1651755450000|2022-05-05 12:57:30|164.81|162.41|164.81|162.41|164.81|162.41|164.7|162.3|0
1651755460000|2022-05-05 12:57:40|164.87|162.47|164.93|162.53|164.93|162.53|164.87|162.47|0
1651755470000|2022-05-05 12:57:50|165.05|162.65|165.04|162.64|165.05|162.65|165.04|162.64|0
1651755480000|2022-05-05 12:58:00|164.93|162.53|164.93|162.53|165.04|162.64|164.93|162.53|0
1651755490000|2022-05-05 12:58:10|165.04|162.64|165.16|162.76|165.16|162.76|165.04|162.64|0
1651755500000|2022-05-05 12:58:20|165.28|162.88|165.22|162.82|165.28|162.88|165.22|162.82|0
1651755510000|2022-05-05 12:58:30|165.28|162.88|165.39|162.99|165.39|162.99|165.28|162.88|0
1651755520000|2022-05-05 12:58:40|165.28|162.88|165.39|162.99|165.39|162.99|165.28|162.88|0
1651755530000|2022-05-05 12:58:50|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1651755550000|2022-05-05 12:59:10|165.39|162.99|165.28|162.88|165.39|162.99|165.28|162.88|0
1651755560000|2022-05-05 12:59:20|165.04|162.64|165.28|162.88|165.28|162.88|165.04|162.64|0
1651755570000|2022-05-05 12:59:30|165.16|162.76|165.39|162.99|165.39|162.99|165.16|162.76|0
1651755580000|2022-05-05 12:59:40|165.51|163.11|165.51|163.11|165.63|163.23|165.51|163.11|0
1651755600000|2022-05-05 13:00:00|165.39|162.99|165.74|163.34|165.74|163.34|165.39|162.99|0
1651755610000|2022-05-05 13:00:10|166.33|163.93|166.33|163.93|166.33|163.93|166.21|163.81|0
1651755620000|2022-05-05 13:00:20|166.44|164.04|166.33|163.93|166.44|164.04|166.33|163.93|0
1651755630000|2022-05-05 13:00:30|166.21|163.81|166.21|163.81|166.21|163.81|166.21|163.81|0
1651755640000|2022-05-05 13:00:40|166.09|163.69|165.97|163.57|166.09|163.69|165.97|163.57|0
1651755650000|2022-05-05 13:00:50|166.21|163.81|166.44|164.04|166.56|164.16|166.21|163.81|0
1651755660000|2022-05-05 13:01:00|166.33|163.93|166.32|163.92|166.33|163.93|166.32|163.92|0
1651755670000|2022-05-05 13:01:10|166.44|164.04|166.32|163.92|166.44|164.04|166.32|163.92|0
1651755680000|2022-05-05 13:01:20|166.56|164.16|166.44|164.04|166.56|164.16|166.44|164.04|0
1651755690000|2022-05-05 13:01:30|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1651755700000|2022-05-05 13:01:40|166.56|164.16|166.68|164.28|166.68|164.28|166.56|164.16|0
1651755710000|2022-05-05 13:01:50|166.56|164.16|166.32|163.92|166.56|164.16|166.32|163.92|0
1651755720000|2022-05-05 13:02:00|166.56|164.16|166.32|163.92|166.56|164.16|166.32|163.92|0
1651755730000|2022-05-05 13:02:10|166.44|164.04|166.5|164.1|166.56|164.16|166.44|164.04|0
1651755740000|2022-05-05 13:02:20|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1651755760000|2022-05-05 13:02:40|166.44|164.04|166.56|164.16|166.56|164.16|166.44|164.04|0
1651755770000|2022-05-05 13:02:50|166.44|164.04|166.44|164.04|166.56|164.16|166.44|164.04|0
1651755780000|2022-05-05 13:03:00|166.56|164.16|166.67|164.27|166.67|164.27|166.5|164.1|0
1651755790000|2022-05-05 13:03:10|166.79|164.39|166.91|164.51|166.91|164.51|166.79|164.39|0
1651755800000|2022-05-05 13:03:20|167.5|165.1|167.73|165.33|167.73|165.33|167.5|165.1|0
1651755810000|2022-05-05 13:03:30|167.85|165.45|167.85|165.45|167.85|165.45|167.85|165.45|0
1651755820000|2022-05-05 13:03:40|168.08|165.68|167.85|165.45|168.08|165.68|167.73|165.33|0
1651755830000|2022-05-05 13:03:50|167.97|165.57|168.14|165.74|168.14|165.74|167.97|165.57|0
1651755840000|2022-05-05 13:04:00|167.85|165.45|168.08|165.68|168.08|165.68|167.85|165.45|0
1651755850000|2022-05-05 13:04:10|168.2|165.8|168.32|165.92|168.32|165.92|168.08|165.68|0
1651755860000|2022-05-05 13:04:20|168.67|166.27|168.79|166.39|168.91|166.51|168.67|166.27|0
1651755870000|2022-05-05 13:04:30|168.91|166.51|169.74|167.34|169.86|167.46|168.91|166.51|0
1651755880000|2022-05-05 13:04:40|169.62|167.22|169.03|166.63|169.62|167.22|169.03|166.63|0
1651755890000|2022-05-05 13:04:50|169.14|166.74|169.09|166.69|169.14|166.74|169.03|166.63|0
1651755900000|2022-05-05 13:05:00|169.26|166.86|169.21|166.81|169.26|166.86|169.14|166.74|0
1651755910000|2022-05-05 13:05:10|169.38|166.98|169.38|166.98|169.5|167.1|169.38|166.98|0
1651755920000|2022-05-05 13:05:20|169.26|166.86|169.5|167.1|169.5|167.1|169.26|166.86|0
1651755930000|2022-05-05 13:05:30|169.62|167.22|169.38|166.98|169.62|167.22|169.38|166.98|0
1651755940000|2022-05-05 13:05:40|169.03|166.63|169.26|166.86|169.26|166.86|169.03|166.63|0
1651755950000|2022-05-05 13:05:50|169.14|166.74|169.14|166.74|169.14|166.74|169.14|166.74|0
1651755960000|2022-05-05 13:06:00|169.09|166.69|169.14|166.74|169.14|166.74|169.09|166.69|0
1651755970000|2022-05-05 13:06:10|169.03|166.63|169.26|166.86|169.26|166.86|169.03|166.63|0
1651755980000|2022-05-05 13:06:20|169.38|166.98|169.38|166.98|169.44|167.04|169.38|166.98|0
1651755990000|2022-05-05 13:06:30|169.26|166.86|168.91|166.51|169.26|166.86|168.91|166.51|0
1651756000000|2022-05-05 13:06:40|168.79|166.39|168.79|166.39|168.79|166.39|168.67|166.27|0
1651756010000|2022-05-05 13:06:50|168.67|166.27|168.43|166.03|168.67|166.27|168.32|165.92|0
1651756020000|2022-05-05 13:07:00|168.5|166.1|168.67|166.27|168.79|166.39|168.5|166.1|0
1651756030000|2022-05-05 13:07:10|168.91|166.51|168.79|166.39|168.91|166.51|168.79|166.39|0
1651756040000|2022-05-05 13:07:20|168.85|166.45|168.67|166.27|168.85|166.45|168.67|166.27|0
1651756050000|2022-05-05 13:07:30|168.55|166.15|168.79|166.39|168.79|166.39|168.55|166.15|0
1651756060000|2022-05-05 13:07:40|168.67|166.27|168.55|166.15|168.67|166.27|168.55|166.15|0
1651756070000|2022-05-05 13:07:50|168.61|166.21|169.02|166.62|169.02|166.62|168.61|166.21|0
1651756080000|2022-05-05 13:08:00|169.2|166.8|167.58|165.18|169.38|166.98|167.47|165.07|0
1651756090000|2022-05-05 13:08:10|167.53|165.13|168.9|166.5|169.32|166.92|167.53|165.13|0
1651756100000|2022-05-05 13:08:20|168.72|166.32|168.61|166.21|168.72|166.32|168.49|166.09|0
1651756110000|2022-05-05 13:08:30|168.72|166.32|168.55|166.15|168.72|166.32|168.55|166.15|0
1651756120000|2022-05-05 13:08:40|168.61|166.21|168.61|166.21|168.72|166.32|168.61|166.21|0
1651756130000|2022-05-05 13:08:50|168.49|166.09|168.55|166.15|168.55|166.15|168.49|166.09|0
1651756140000|2022-05-05 13:09:00|168.49|166.09|168.72|166.32|168.72|166.32|168.49|166.09|0
1651756150000|2022-05-05 13:09:10|168.61|166.21|168.72|166.32|168.72|166.32|168.61|166.21|0
1651756160000|2022-05-05 13:09:20|168.61|166.21|168.61|166.21|168.72|166.32|168.61|166.21|0
1651756170000|2022-05-05 13:09:30|168.37|165.97|168.49|166.09|168.49|166.09|168.37|165.97|0
1651756180000|2022-05-05 13:09:40|168.43|166.03|168.25|165.85|168.43|166.03|168.25|165.85|0
1651756190000|2022-05-05 13:09:50|168.37|165.97|168.43|166.03|168.49|166.09|168.37|165.97|0
1651756200000|2022-05-05 13:10:00|168.37|165.97|168.37|165.97|168.37|165.97|168.37|165.97|0
1651756210000|2022-05-05 13:10:10|168.49|166.09|168.49|166.09|168.49|166.09|168.49|166.09|0
1651756220000|2022-05-05 13:10:20|168.43|166.03|168.37|165.97|168.49|166.09|168.37|165.97|0
1651756230000|2022-05-05 13:10:30|168.25|165.85|168.37|165.97|168.37|165.97|168.25|165.85|0
1651756250000|2022-05-05 13:10:50|168.25|165.85|168.49|166.09|168.49|166.09|168.25|165.85|0
1651756260000|2022-05-05 13:11:00|168.37|165.97|168.25|165.85|168.37|165.97|168.13|165.73|0
1651756270000|2022-05-05 13:11:10|168.37|165.97|168.49|166.09|168.49|166.09|168.37|165.97|0
1651756280000|2022-05-05 13:11:20|168.37|165.97|168.72|166.32|168.72|166.32|168.37|165.97|0
1651756290000|2022-05-05 13:11:30|168.84|166.44|168.72|166.32|168.84|166.44|168.6|166.2|0
1651756300000|2022-05-05 13:11:40|168.84|166.44|168.84|166.44|168.84|166.44|168.72|166.32|0
1651756310000|2022-05-05 13:11:50|169.08|166.68|169.08|166.68|169.2|166.8|169.08|166.68|0
1651756320000|2022-05-05 13:12:00|168.84|166.44|168.72|166.32|168.96|166.56|168.72|166.32|0
1651756330000|2022-05-05 13:12:10|168.48|166.08|168.37|165.97|168.6|166.2|168.37|165.97|0
1651756340000|2022-05-05 13:12:20|168.13|165.73|168.43|166.03|168.43|166.03|168.13|165.73|0
1651756350000|2022-05-05 13:12:30|168.48|166.08|168.48|166.08|168.48|166.08|168.48|166.08|0
1651756360000|2022-05-05 13:12:40|168.25|165.85|168.25|165.85|168.25|165.85|168.25|165.85|0
1651756370000|2022-05-05 13:12:50|168.13|165.73|168.37|165.97|168.37|165.97|168.13|165.73|0
1651756380000|2022-05-05 13:13:00|168.66|166.26|168.96|166.56|168.96|166.56|168.66|166.26|0
1651756390000|2022-05-05 13:13:10|168.84|166.44|168.96|166.56|169.08|166.68|168.84|166.44|0
1651756400000|2022-05-05 13:13:20|169.08|166.68|169.08|166.68|169.08|166.68|169.08|166.68|0
1651756410000|2022-05-05 13:13:30|169.19|166.79|169.19|166.79|169.19|166.79|169.08|166.68|0
1651756420000|2022-05-05 13:13:40|169.31|166.91|169.43|167.03|169.43|167.03|169.31|166.91|0
1651756430000|2022-05-05 13:13:50|169.31|166.91|169.43|167.03|169.55|167.15|169.31|166.91|0
1651756440000|2022-05-05 13:14:00|169.19|166.79|168.96|166.56|169.19|166.79|168.96|166.56|0
1651756450000|2022-05-05 13:14:10|168.84|166.44|168.96|166.56|168.96|166.56|168.84|166.44|0
1651756460000|2022-05-05 13:14:20|168.84|166.44|168.84|166.44|168.84|166.44|168.84|166.44|0
1651756470000|2022-05-05 13:14:30|168.66|166.26|168.48|166.08|168.66|166.26|168.48|166.08|0
1651756480000|2022-05-05 13:14:40|168.36|165.96|168.25|165.85|168.36|165.96|168.25|165.85|0
1651756490000|2022-05-05 13:14:50|168.13|165.73|168.13|165.73|168.13|165.73|168.01|165.61|0
1651756500000|2022-05-05 13:15:00|168.01|165.61|167.77|165.37|168.01|165.61|167.77|165.37|0
1651756510000|2022-05-05 13:15:10|167.66|165.26|167.54|165.14|167.66|165.26|167.36|164.96|0
1651756520000|2022-05-05 13:15:20|167.66|165.26|167.66|165.26|167.77|165.37|167.66|165.26|0
1651756530000|2022-05-05 13:15:30|167.6|165.2|167.42|165.02|167.66|165.26|167.42|165.02|0
1651756540000|2022-05-05 13:15:40|167.54|165.14|167.54|165.14|167.54|165.14|167.48|165.08|0
1651756550000|2022-05-05 13:15:50|167.42|165.02|167.19|164.79|167.42|165.02|167.19|164.79|0
1651756560000|2022-05-05 13:16:00|167.07|164.67|167.19|164.79|167.19|164.79|166.95|164.55|0
1651756570000|2022-05-05 13:16:10|167.07|164.67|167.19|164.79|167.19|164.79|167.07|164.67|0
1651756580000|2022-05-05 13:16:20|167.3|164.9|167.42|165.02|167.42|165.02|167.3|164.9|0
1651756590000|2022-05-05 13:16:30|167.36|164.96|167.77|165.37|167.77|165.37|167.3|164.9|0
1651756600000|2022-05-05 13:16:40|167.89|165.49|167.89|165.49|168.01|165.61|167.89|165.49|0
1651756610000|2022-05-05 13:16:50|168.01|165.61|168.01|165.61|168.13|165.73|168.01|165.61|0
1651756620000|2022-05-05 13:17:00|167.89|165.49|167.77|165.37|167.89|165.49|167.77|165.37|0
1651756630000|2022-05-05 13:17:10|168.13|165.73|168.36|165.96|168.36|165.96|168.13|165.73|0
1651756640000|2022-05-05 13:17:20|168.6|166.2|168.48|166.08|168.6|166.2|168.48|166.08|0
1651756650000|2022-05-05 13:17:30|168.72|166.32|168.95|166.55|168.95|166.55|168.72|166.32|0
1651756660000|2022-05-05 13:17:40|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1651756670000|2022-05-05 13:17:50|168.95|166.55|168.72|166.32|168.95|166.55|168.72|166.32|0
1651756680000|2022-05-05 13:18:00|168.78|166.38|168.24|165.84|168.78|166.38|168.24|165.84|0
1651756690000|2022-05-05 13:18:10|168.36|165.96|168.24|165.84|168.36|165.96|168.13|165.73|0
1651756700000|2022-05-05 13:18:20|168.13|165.73|168.13|165.73|168.13|165.73|168.01|165.61|0
1651756710000|2022-05-05 13:18:30|168.24|165.84|168.95|166.55|168.95|166.55|168.24|165.84|0
1651756720000|2022-05-05 13:18:40|169.07|166.67|169.31|166.91|169.31|166.91|169.07|166.67|0
1651756730000|2022-05-05 13:18:50|169.19|166.79|169.07|166.67|169.19|166.79|169.07|166.67|0
1651756740000|2022-05-05 13:19:00|169.31|166.91|169.43|167.03|169.54|167.14|169.31|166.91|0
1651756750000|2022-05-05 13:19:10|169.54|167.14|169.78|167.38|169.78|167.38|169.54|167.14|0
1651756760000|2022-05-05 13:19:20|169.66|167.26|169.66|167.26|169.9|167.5|169.66|167.26|0
1651756770000|2022-05-05 13:19:30|169.78|167.38|170.08|167.68|170.08|167.68|169.78|167.38|0
1651756780000|2022-05-05 13:19:40|170.02|167.62|169.9|167.5|170.02|167.62|169.9|167.5|0
1651756790000|2022-05-05 13:19:50|169.78|167.38|169.72|167.32|169.78|167.38|169.66|167.26|0
1651756800000|2022-05-05 13:20:00|169.54|167.14|169.9|167.5|169.9|167.5|169.54|167.14|0
1651756810000|2022-05-05 13:20:10|169.66|167.26|169.54|167.14|169.66|167.26|169.43|167.03|0
1651756820000|2022-05-05 13:20:20|169.31|166.91|169.13|166.73|169.31|166.91|169.13|166.73|0
1651756830000|2022-05-05 13:20:30|169.19|166.79|169.19|166.79|169.31|166.91|169.19|166.79|0
1651756840000|2022-05-05 13:20:40|169.07|166.67|169.01|166.61|169.07|166.67|169.01|166.61|0
1651756850000|2022-05-05 13:20:50|169.07|166.67|168.95|166.55|169.07|166.67|168.83|166.43|0
1651756860000|2022-05-05 13:21:00|169.19|166.79|169.42|167.02|169.42|167.02|169.19|166.79|0
1651756870000|2022-05-05 13:21:10|169.31|166.91|168.95|166.55|169.31|166.91|168.95|166.55|0
1651756880000|2022-05-05 13:21:20|168.83|166.43|168.48|166.08|168.83|166.43|168.48|166.08|0
1651756890000|2022-05-05 13:21:30|168.36|165.96|168.48|166.08|168.48|166.08|168.24|165.84|0
1651756900000|2022-05-05 13:21:40|168.36|165.96|168.83|166.43|168.83|166.43|168.36|165.96|0
1651756910000|2022-05-05 13:21:50|168.59|166.19|168.48|166.08|168.59|166.19|168.48|166.08|0
1651756920000|2022-05-05 13:22:00|168.54|166.14|168.24|165.84|168.54|166.14|168.24|165.84|0
1651756930000|2022-05-05 13:22:10|168.12|165.72|168.12|165.72|168.12|165.72|168.12|165.72|0
1651756940000|2022-05-05 13:22:20|168.18|165.78|168.24|165.84|168.24|165.84|168.12|165.72|0
1651756950000|2022-05-05 13:22:30|168.07|165.67|168.12|165.72|168.12|165.72|168|165.6|0
1651756960000|2022-05-05 13:22:40|168|165.6|167.89|165.49|168|165.6|167.89|165.49|0
1651756970000|2022-05-05 13:22:50|168.12|165.72|168.54|166.14|168.59|166.19|168.12|165.72|0
1651756980000|2022-05-05 13:23:00|168.77|166.37|168.83|166.43|168.83|166.43|168.71|166.31|0
1651756990000|2022-05-05 13:23:10|168.77|166.37|168.83|166.43|168.95|166.55|168.77|166.37|0
1651757000000|2022-05-05 13:23:20|168.77|166.37|169.07|166.67|169.13|166.73|168.77|166.37|0
1651757010000|2022-05-05 13:23:30|169.01|166.61|169.07|166.67|169.07|166.67|169.01|166.61|0
1651757020000|2022-05-05 13:23:40|169.19|166.79|168.95|166.55|169.19|166.79|168.83|166.43|0
1651757030000|2022-05-05 13:23:50|168.83|166.43|169.07|166.67|169.07|166.67|168.83|166.43|0
1651757040000|2022-05-05 13:24:00|168.83|166.43|168.47|166.07|168.83|166.43|168.47|166.07|0
1651757050000|2022-05-05 13:24:10|168.59|166.19|168.36|165.96|168.71|166.31|168.36|165.96|0
1651757060000|2022-05-05 13:24:20|168.3|165.9|168.59|166.19|168.59|166.19|168.3|165.9|0
1651757070000|2022-05-05 13:24:30|168.47|166.07|168.24|165.84|168.47|166.07|168.24|165.84|0
1651757080000|2022-05-05 13:24:40|168.36|165.96|168.24|165.84|168.36|165.96|168.24|165.84|0
1651757090000|2022-05-05 13:24:50|168.12|165.72|169.54|167.14|169.54|167.14|168.12|165.72|0
1651757100000|2022-05-05 13:25:00|169.66|167.26|169.9|167.5|169.9|167.5|169.66|167.26|0
1651757110000|2022-05-05 13:25:10|169.66|167.26|169.78|167.38|169.78|167.38|169.66|167.26|0
1651757120000|2022-05-05 13:25:20|169.72|167.32|169.66|167.26|169.78|167.38|169.66|167.26|0
1651757130000|2022-05-05 13:25:30|169.9|167.5|170.13|167.73|170.13|167.73|169.9|167.5|0
1651757140000|2022-05-05 13:25:40|170.01|167.61|170.37|167.97|170.37|167.97|170.01|167.61|0
1651757150000|2022-05-05 13:25:50|170.25|167.85|170.49|168.09|170.49|168.09|170.25|167.85|0
1651757160000|2022-05-05 13:26:00|170.37|167.97|170.37|167.97|170.37|167.97|170.37|167.97|0
1651757170000|2022-05-05 13:26:10|170.25|167.85|170.13|167.73|170.49|168.09|170.13|167.73|0
1651757180000|2022-05-05 13:26:20|170.25|167.85|170.49|168.09|170.49|168.09|170.25|167.85|0
1651757190000|2022-05-05 13:26:30|170.37|167.97|170.37|167.97|170.49|168.09|170.37|167.97|0
1651757200000|2022-05-05 13:26:40|170.49|168.09|170.73|168.33|170.73|168.33|170.49|168.09|0
1651757210000|2022-05-05 13:26:50|170.61|168.21|170.73|168.33|170.73|168.33|170.61|168.21|0
1651757220000|2022-05-05 13:27:00|170.61|168.21|170.37|167.97|170.61|168.21|170.37|167.97|0
1651757230000|2022-05-05 13:27:10|170.25|167.85|169.78|167.38|170.25|167.85|169.78|167.38|0
1651757240000|2022-05-05 13:27:20|169.66|167.26|169.66|167.26|169.66|167.26|169.66|167.26|0
1651757250000|2022-05-05 13:27:30|169.89|167.49|169.89|167.49|169.96|167.56|169.89|167.49|0
1651757260000|2022-05-05 13:27:40|170.01|167.61|170.25|167.85|170.25|167.85|170.01|167.61|0
1651757270000|2022-05-05 13:27:50|170.61|168.21|170.73|168.33|170.79|168.39|170.61|168.21|0
1651757280000|2022-05-05 13:28:00|170.97|168.57|171.08|168.68|171.2|168.8|170.97|168.57|0
1651757290000|2022-05-05 13:28:10|170.97|168.57|170.73|168.33|171.08|168.68|170.73|168.33|0
1651757300000|2022-05-05 13:28:20|170.85|168.45|170.97|168.57|170.97|168.57|170.73|168.33|0
1651757310000|2022-05-05 13:28:30|171.08|168.68|171.2|168.8|171.2|168.8|170.96|168.56|0
1651757320000|2022-05-05 13:28:40|171.08|168.68|170.67|168.27|171.08|168.68|170.67|168.27|0
1651757330000|2022-05-05 13:28:50|170.49|168.09|170.73|168.33|170.73|168.33|170.49|168.09|0
1651757340000|2022-05-05 13:29:00|170.85|168.45|171.08|168.68|171.08|168.68|170.85|168.45|0
1651757350000|2022-05-05 13:29:10|170.96|168.56|170.84|168.44|171.08|168.68|170.84|168.44|0
1651757360000|2022-05-05 13:29:20|170.91|168.51|170.96|168.56|170.96|168.56|170.84|168.44|0
1651757370000|2022-05-05 13:29:30|170.84|168.44|170.96|168.56|170.96|168.56|170.73|168.33|0
1651757380000|2022-05-05 13:29:40|171.08|168.68|171.32|168.92|171.32|168.92|171.08|168.68|0
1651757390000|2022-05-05 13:29:50|171.08|168.68|171.44|169.04|171.44|169.04|171.08|168.68|0
1651757400000|2022-05-05 13:30:00|171.56|169.16|170.96|168.56|171.68|169.28|170.96|168.56|0
1651757410000|2022-05-05 13:30:10|171.32|168.92|171.56|169.16|171.56|169.16|171.08|168.68|0
1651757420000|2022-05-05 13:30:20|172.64|170.24|171.56|169.16|172.64|170.24|171.56|169.16|0
1651757430000|2022-05-05 13:30:30|172.04|169.64|173.24|170.84|173.24|170.84|171.8|169.4|0
1651757440000|2022-05-05 13:30:40|172.28|169.88|172.52|170.12|172.76|170.36|172.28|169.88|0
1651757450000|2022-05-05 13:30:50|172.28|169.88|172.04|169.64|172.52|170.12|171.8|169.4|0
1651757460000|2022-05-05 13:31:00|172.4|170|172.28|169.88|172.4|170|171.8|169.4|0
1651757470000|2022-05-05 13:31:10|171.92|169.52|172.28|169.88|172.28|169.88|171.92|169.52|0
1651757480000|2022-05-05 13:31:20|171.92|169.52|173.24|170.84|173.24|170.84|171.92|169.52|0
1651757490000|2022-05-05 13:31:30|173|170.6|173.36|170.96|173.42|171.02|173|170.6|0
1651757500000|2022-05-05 13:31:40|173.54|171.14|173.6|171.2|174.09|171.69|173.54|171.14|0
1651757510000|2022-05-05 13:31:50|173.72|171.32|173.12|170.72|173.96|171.56|173.12|170.72|0
1651757520000|2022-05-05 13:32:00|173.48|171.08|173.96|171.56|174.08|171.68|173.48|171.08|0
1651757530000|2022-05-05 13:32:10|174.08|171.68|174.57|172.17|174.57|172.17|173.42|171.02|0
1651757540000|2022-05-05 13:32:20|174.33|171.93|174.08|171.68|174.33|171.93|174.08|171.68|0
1651757550000|2022-05-05 13:32:30|173.96|171.56|174.08|171.68|174.08|171.68|173.96|171.56|0
1651757560000|2022-05-05 13:32:40|173.84|171.44|174.69|172.29|174.69|172.29|173.84|171.44|0
1651757570000|2022-05-05 13:32:50|175.66|173.26|175.66|173.26|175.66|173.26|175.42|173.02|0
1651757580000|2022-05-05 13:33:00|176.15|173.75|176.51|174.11|176.76|174.36|176.15|173.75|0
1651757590000|2022-05-05 13:33:10|176.15|173.75|175.78|173.38|176.27|173.87|175.78|173.38|0
1651757600000|2022-05-05 13:33:20|175.42|173.02|176.27|173.87|176.27|173.87|175.42|173.02|0
1651757610000|2022-05-05 13:33:30|175.78|173.38|175.78|173.38|176.03|173.63|175.78|173.38|0
1651757620000|2022-05-05 13:33:40|175.9|173.5|175.05|172.65|175.9|173.5|175.05|172.65|0
1651757630000|2022-05-05 13:33:50|174.69|172.29|174.69|172.29|175.05|172.65|174.69|172.29|0
1651757640000|2022-05-05 13:34:00|175.24|172.84|174.93|172.53|175.24|172.84|174.93|172.53|0
1651757650000|2022-05-05 13:34:10|174.81|172.41|174.81|172.41|175.05|172.65|174.81|172.41|0
1651757660000|2022-05-05 13:34:20|174.57|172.17|174.57|172.17|175.17|172.77|174.57|172.17|0
1651757670000|2022-05-05 13:34:30|174.39|171.99|175.66|173.26|175.66|173.26|174.39|171.99|0
1651757680000|2022-05-05 13:34:40|176.15|173.75|174.32|171.92|176.15|173.75|174.32|171.92|0
1651757690000|2022-05-05 13:34:50|174.81|172.41|174.69|172.29|174.81|172.41|174.51|172.11|0
1651757700000|2022-05-05 13:35:00|174.08|171.68|173.36|170.96|174.08|171.68|173.36|170.96|0
1651757710000|2022-05-05 13:35:10|173.9|171.5|172.52|170.12|173.9|171.5|172.52|170.12|0
1651757720000|2022-05-05 13:35:20|172.76|170.36|172.88|170.48|172.88|170.48|172.76|170.36|0
1651757730000|2022-05-05 13:35:30|173|170.6|173|170.6|173|170.6|172.64|170.24|0
1651757740000|2022-05-05 13:35:40|173.36|170.96|172.88|170.48|173.36|170.96|172.88|170.48|0
1651757750000|2022-05-05 13:35:50|173|170.6|173.12|170.72|173.12|170.72|172.7|170.3|0
1651757760000|2022-05-05 13:36:00|172.88|170.48|173.36|170.96|173.36|170.96|172.88|170.48|0
1651757770000|2022-05-05 13:36:10|173.48|171.08|173.18|170.78|173.48|171.08|173.18|170.78|0
1651757780000|2022-05-05 13:36:20|173.48|171.08|174.2|171.8|174.2|171.8|173.48|171.08|0
1651757790000|2022-05-05 13:36:30|174.08|171.68|174.02|171.62|174.2|171.8|174.02|171.62|0
1651757800000|2022-05-05 13:36:40|174.08|171.68|174.32|171.92|174.32|171.92|173.72|171.32|0
1651757810000|2022-05-05 13:36:50|175.11|172.71|174.56|172.16|175.17|172.77|174.56|172.16|0
1651757820000|2022-05-05 13:37:00|174.81|172.41|173.9|171.5|174.87|172.47|173.9|171.5|0
1651757830000|2022-05-05 13:37:10|173.84|171.44|173.6|171.2|173.96|171.56|173.6|171.2|0
1651757840000|2022-05-05 13:37:20|174.14|171.74|174.93|172.53|174.93|172.53|174.14|171.74|0
1651757850000|2022-05-05 13:37:30|174.44|172.04|174.69|172.29|174.69|172.29|174.39|171.99|0
1651757860000|2022-05-05 13:37:40|175.23|172.83|175.53|173.13|175.66|173.26|175.23|172.83|0
1651757870000|2022-05-05 13:37:50|175.9|173.5|175.66|173.26|175.9|173.5|175.66|173.26|0
1651757880000|2022-05-05 13:38:00|175.78|173.38|175.17|172.77|175.78|173.38|175.17|172.77|0
1651757890000|2022-05-05 13:38:10|175.53|173.13|174.44|172.04|175.53|173.13|174.44|172.04|0
1651757900000|2022-05-05 13:38:20|174.93|172.53|173.16|170.76|174.93|172.53|173.1|170.7|0
1651757910000|2022-05-05 13:38:30|173.04|170.64|173.78|171.38|173.9|171.5|173.04|170.64|0
1651757920000|2022-05-05 13:38:40|173.66|171.26|172.58|170.18|173.66|171.26|172.58|170.18|0
1651757930000|2022-05-05 13:38:50|173.06|170.66|174.39|171.99|174.39|171.99|172.88|170.48|0
1651757940000|2022-05-05 13:39:00|173.66|171.26|173.3|170.9|173.66|171.26|173.3|170.9|0
1651757950000|2022-05-05 13:39:10|172.94|170.54|173.9|171.5|173.9|171.5|172.82|170.42|0
1651757960000|2022-05-05 13:39:20|174.57|172.17|174.14|171.74|174.57|172.17|173.9|171.5|0
1651757970000|2022-05-05 13:39:30|174.02|171.62|173.9|171.5|174.02|171.62|173.78|171.38|0
1651757980000|2022-05-05 13:39:40|174.27|171.87|174.27|171.87|174.75|172.35|174.14|171.74|0
1651757990000|2022-05-05 13:39:50|174.14|171.74|173.78|171.38|174.14|171.74|173.6|171.2|0
1651758000000|2022-05-05 13:40:00|174.39|171.99|173.66|171.26|174.39|171.99|173.54|171.14|0
1651758010000|2022-05-05 13:40:10|173.78|171.38|172.76|170.36|173.78|171.38|172.76|170.36|0
1651758020000|2022-05-05 13:40:20|172.57|170.17|173.3|170.9|173.3|170.9|172.57|170.17|0
1651758030000|2022-05-05 13:40:30|173.18|170.78|172.57|170.17|173.18|170.78|172.57|170.17|0
1651758040000|2022-05-05 13:40:40|172.69|170.29|172.21|169.81|172.69|170.29|172.21|169.81|0
1651758050000|2022-05-05 13:40:50|172.45|170.05|173.3|170.9|173.3|170.9|172.45|170.05|0
1651758060000|2022-05-05 13:41:00|173.66|171.26|173.54|171.14|173.66|171.26|173.42|171.02|0
1651758070000|2022-05-05 13:41:10|172.69|170.29|172.45|170.05|172.69|170.29|172.21|169.81|0
1651758080000|2022-05-05 13:41:20|172.21|169.81|171.97|169.57|172.21|169.81|171.85|169.45|0
1651758090000|2022-05-05 13:41:30|171.61|169.21|170.66|168.26|171.61|169.21|170.66|168.26|0
1651758100000|2022-05-05 13:41:40|171.01|168.61|170.77|168.37|171.13|168.73|170.77|168.37|0
1651758110000|2022-05-05 13:41:50|170.89|168.49|171.97|169.57|171.97|169.57|170.89|168.49|0
1651758120000|2022-05-05 13:42:00|172.33|169.93|172.45|170.05|172.69|170.29|171.97|169.57|0
1651758130000|2022-05-05 13:42:10|172.69|170.29|172.45|170.05|173.05|170.65|172.45|170.05|0
1651758140000|2022-05-05 13:42:20|172.57|170.17|172.69|170.29|172.93|170.53|172.57|170.17|0
1651758150000|2022-05-05 13:42:30|172.93|170.53|173.05|170.65|173.3|170.9|172.93|170.53|0
1651758160000|2022-05-05 13:42:40|172.81|170.41|173.05|170.65|173.17|170.77|172.81|170.41|0
1651758170000|2022-05-05 13:42:50|173.3|170.9|173.54|171.14|173.66|171.26|173.3|170.9|0
1651758180000|2022-05-05 13:43:00|173.9|171.5|174.02|171.62|174.45|172.05|173.9|171.5|0
1651758190000|2022-05-05 13:43:10|174.63|172.23|174.63|172.23|174.63|172.23|174.02|171.62|0
1651758200000|2022-05-05 13:43:20|174.87|172.47|175.23|172.83|175.23|172.83|174.63|172.23|0
1651758210000|2022-05-05 13:43:30|175.72|173.32|175.6|173.2|175.78|173.38|175.6|173.2|0
1651758220000|2022-05-05 13:43:40|175.54|173.14|175.72|173.32|175.72|173.32|175.36|172.96|0
1651758230000|2022-05-05 13:43:50|175.6|173.2|176.21|173.81|176.21|173.81|175.6|173.2|0
1651758240000|2022-05-05 13:44:00|176.09|173.69|176.21|173.81|176.21|173.81|175.84|173.44|0
1651758250000|2022-05-05 13:44:10|176.45|174.05|177.43|175.03|178.05|175.65|176.45|174.05|0
1651758260000|2022-05-05 13:44:20|177.8|175.4|177.92|175.52|178.29|175.89|177.8|175.4|0
1651758270000|2022-05-05 13:44:30|178.29|175.89|178.66|176.26|178.66|176.26|178.29|175.89|0
1651758280000|2022-05-05 13:44:40|179.16|176.76|179.59|177.19|179.59|177.19|179.16|176.76|0
1651758290000|2022-05-05 13:44:50|179.65|177.25|179.4|177|179.65|177.25|179.28|176.88|0
1651758300000|2022-05-05 13:45:00|179.16|176.76|178.85|176.45|179.16|176.76|178.85|176.45|0
1651758310000|2022-05-05 13:45:10|179.1|176.7|179.65|177.25|179.65|177.25|179.1|176.7|0
1651758320000|2022-05-05 13:45:20|179.4|177|178.78|176.38|179.4|177|178.66|176.26|0
1651758330000|2022-05-05 13:45:30|179.53|177.13|178.66|176.26|179.53|177.13|178.66|176.26|0
1651758340000|2022-05-05 13:45:40|179.03|176.63|180.02|177.62|180.02|177.62|178.91|176.51|0
1651758350000|2022-05-05 13:45:50|180.14|177.74|180.39|177.99|180.39|177.99|180.14|177.74|0
1651758360000|2022-05-05 13:46:00|180.14|177.74|180.39|177.99|180.52|178.12|180.14|177.74|0
1651758370000|2022-05-05 13:46:10|180.76|178.36|181.26|178.86|181.26|178.86|180.76|178.36|0
1651758380000|2022-05-05 13:46:20|181.51|179.11|181.51|179.11|181.51|179.11|181.39|178.99|0
1651758390000|2022-05-05 13:46:30|181.89|179.49|182.2|179.8|182.38|179.98|181.89|179.49|0
1651758400000|2022-05-05 13:46:40|182.13|179.73|181.88|179.48|182.13|179.73|181.88|179.48|0
1651758410000|2022-05-05 13:46:50|181.64|179.24|181.14|178.74|181.64|179.24|181.14|178.74|0
1651758420000|2022-05-05 13:47:00|181.39|178.99|182.01|179.61|182.01|179.61|181.39|178.99|0
1651758430000|2022-05-05 13:47:10|181.76|179.36|181.88|179.48|181.88|179.48|181.76|179.36|0
1651758440000|2022-05-05 13:47:20|181.76|179.36|181.76|179.36|181.88|179.48|181.7|179.3|0
1651758450000|2022-05-05 13:47:30|181.39|178.99|180.8|178.4|181.39|178.99|179.31|176.91|0
1651758460000|2022-05-05 13:47:40|180.68|178.28|180.8|178.4|180.8|178.4|180.68|178.28|0
1651758470000|2022-05-05 13:47:50|180.68|178.28|180.8|178.4|180.8|178.4|180.43|178.03|0
1651758480000|2022-05-05 13:48:00|180.55|178.15|181.05|178.65|181.18|178.78|180.55|178.15|0
1651758490000|2022-05-05 13:48:10|180.93|178.53|181.55|179.15|181.55|179.15|180.93|178.53|0
1651758500000|2022-05-05 13:48:20|181.43|179.03|181.68|179.28|181.68|179.28|181.3|178.9|0
1651758510000|2022-05-05 13:48:30|181.3|178.9|181.68|179.28|181.8|179.4|181.3|178.9|0
1651758520000|2022-05-05 13:48:40|181.55|179.15|181.3|178.9|181.8|179.4|181.3|178.9|0
1651758530000|2022-05-05 13:48:50|180.8|178.4|180.55|178.15|180.8|178.4|180.55|178.15|0
1651758540000|2022-05-05 13:49:00|180.99|178.59|181.05|178.65|181.43|179.03|180.99|178.59|0
1651758550000|2022-05-05 13:49:10|181.18|178.78|181.43|179.03|181.43|179.03|181.05|178.65|0
1651758560000|2022-05-05 13:49:20|181.67|179.27|181.67|179.27|181.8|179.4|181.55|179.15|0
1651758570000|2022-05-05 13:49:30|181.92|179.52|182.67|180.27|182.67|180.27|181.92|179.52|0
1651758580000|2022-05-05 13:49:40|182.3|179.9|182.67|180.27|182.93|180.53|182.3|179.9|0
1651758590000|2022-05-05 13:49:50|182.55|180.15|182.67|180.27|182.67|180.27|182.55|180.15|0
1651758600000|2022-05-05 13:50:00|182.8|180.4|183.8|181.4|183.8|181.4|182.8|180.4|0
1651758610000|2022-05-05 13:50:10|183.68|181.28|182.92|180.52|183.68|181.28|182.92|180.52|0
1651758620000|2022-05-05 13:50:20|182.55|180.15|182.42|180.02|182.67|180.27|182.17|179.77|0
1651758630000|2022-05-05 13:50:30|182.3|179.9|181.92|179.52|182.3|179.9|181.92|179.52|0
1651758640000|2022-05-05 13:50:40|181.74|179.34|181.55|179.15|181.74|179.34|181.55|179.15|0
1651758650000|2022-05-05 13:50:50|181.17|178.77|181.67|179.27|181.67|179.27|181.17|178.77|0
1651758660000|2022-05-05 13:51:00|181.8|179.4|181.92|179.52|182.3|179.9|181.8|179.4|0
1651758670000|2022-05-05 13:51:10|181.55|179.15|181.05|178.65|181.67|179.27|181.05|178.65|0
1651758680000|2022-05-05 13:51:20|180.55|178.15|180.92|178.52|180.93|178.53|180.55|178.15|0
1651758690000|2022-05-05 13:51:30|180.99|178.59|181.05|178.65|181.36|178.96|180.99|178.59|0
1651758700000|2022-05-05 13:51:40|180.92|178.52|182.29|179.89|182.29|179.89|180.92|178.52|0
1651758710000|2022-05-05 13:51:50|182.42|180.02|181.79|179.39|182.42|180.02|181.79|179.39|0
1651758720000|2022-05-05 13:52:00|181.67|179.27|182.79|180.39|182.79|180.39|181.67|179.27|0
1651758730000|2022-05-05 13:52:10|183.29|180.89|183.17|180.77|183.29|180.89|182.92|180.52|0
1651758740000|2022-05-05 13:52:20|183.04|180.64|183.23|180.83|183.23|180.83|183.04|180.64|0
1651758750000|2022-05-05 13:52:30|183.04|180.64|183.04|180.64|183.17|180.77|183.04|180.64|0
1651758760000|2022-05-05 13:52:40|183.29|180.89|183.42|181.02|183.42|181.02|183.29|180.89|0
1651758770000|2022-05-05 13:52:50|183.04|180.64|182.17|179.77|183.04|180.64|182.04|179.64|0
1651758780000|2022-05-05 13:53:00|182.42|180.02|182.79|180.39|182.92|180.52|182.42|180.02|0
1651758790000|2022-05-05 13:53:10|182.91|180.51|183.16|180.76|183.16|180.76|182.79|180.39|0
1651758800000|2022-05-05 13:53:20|182.66|180.26|182.91|180.51|182.91|180.51|182.23|179.83|0
1651758810000|2022-05-05 13:53:30|182.79|180.39|183.04|180.64|183.04|180.64|182.54|180.14|0
1651758820000|2022-05-05 13:53:40|183.29|180.89|183.79|181.39|183.79|181.39|183.29|180.89|0
1651758830000|2022-05-05 13:53:50|183.92|181.52|184.42|182.02|184.42|182.02|183.92|181.52|0
1651758840000|2022-05-05 13:54:00|184.54|182.14|185.05|182.65|185.05|182.65|184.54|182.14|0
1651758850000|2022-05-05 13:54:10|184.67|182.27|183.41|181.01|184.67|182.27|183.41|181.01|0
1651758860000|2022-05-05 13:54:20|183.29|180.89|183.92|181.52|183.92|181.52|183.29|180.89|0
1651758870000|2022-05-05 13:54:30|184.54|182.14|184.54|182.14|184.54|182.14|184.29|181.89|0
1651758880000|2022-05-05 13:54:40|184.04|181.64|184.29|181.89|184.29|181.89|184.04|181.64|0
1651758890000|2022-05-05 13:54:50|184.42|182.02|184.17|181.77|184.54|182.14|184.17|181.77|0
1651758900000|2022-05-05 13:55:00|184.29|181.89|183.16|180.76|184.29|181.89|183.16|180.76|0
1651758910000|2022-05-05 13:55:10|182.98|180.58|183.79|181.39|183.79|181.39|182.98|180.58|0
1651758920000|2022-05-05 13:55:20|183.66|181.26|184.54|182.14|184.54|182.14|183.54|181.14|0
1651758930000|2022-05-05 13:55:30|184.67|182.27|184.86|182.46|184.86|182.46|184.42|182.02|0
1651758940000|2022-05-05 13:55:40|184.54|182.14|184.92|182.52|184.92|182.52|184.54|182.14|0
1651758950000|2022-05-05 13:55:50|185.42|183.02|185.93|183.53|185.93|183.53|185.42|183.02|0
1651758960000|2022-05-05 13:56:00|185.8|183.4|185.68|183.28|185.8|183.4|185.3|182.9|0
1651758970000|2022-05-05 13:56:10|185.87|183.47|186.44|184.04|186.44|184.04|185.87|183.47|0
1651758980000|2022-05-05 13:56:20|186.31|183.91|186.82|184.42|186.82|184.42|186.31|183.91|0
1651758990000|2022-05-05 13:56:30|186.56|184.16|186.56|184.16|186.56|184.16|186.44|184.04|0
1651759000000|2022-05-05 13:56:40|186.82|184.42|186.94|184.54|186.94|184.54|186.56|184.16|0
1651759010000|2022-05-05 13:56:50|187.32|184.92|187.58|185.18|187.7|185.3|187.32|184.92|0
1651759020000|2022-05-05 13:57:00|187.2|184.8|186.69|184.29|187.2|184.8|186.69|184.29|0
1651759030000|2022-05-05 13:57:10|186.94|184.54|187.45|185.05|187.45|185.05|186.94|184.54|0
1651759040000|2022-05-05 13:57:20|187.58|185.18|187.96|185.56|187.96|185.56|187.58|185.18|0
1651759050000|2022-05-05 13:57:30|188.21|185.81|187.96|185.56|188.21|185.81|187.96|185.56|0
1651759060000|2022-05-05 13:57:40|188.09|185.69|188.21|185.81|188.21|185.81|187.96|185.56|0
1651759070000|2022-05-05 13:57:50|187.96|185.56|187.58|185.18|188.02|185.62|187.58|185.18|0
1651759080000|2022-05-05 13:58:00|187.45|185.05|187.58|185.18|187.7|185.3|187.45|185.05|0
1651759090000|2022-05-05 13:58:10|187.83|185.43|187.07|184.67|187.83|185.43|187.07|184.67|0
1651759100000|2022-05-05 13:58:20|187.32|184.92|186.94|184.54|187.32|184.92|186.94|184.54|0
1651759110000|2022-05-05 13:58:30|187.07|184.67|186.81|184.41|187.07|184.67|186.56|184.16|0
1651759120000|2022-05-05 13:58:40|186.69|184.29|185.61|183.21|186.69|184.29|185.61|183.21|0
1651759130000|2022-05-05 13:58:50|185.8|183.4|185.8|183.4|185.8|183.4|185.55|183.15|0
1651759140000|2022-05-05 13:59:00|185.99|183.59|186.56|184.16|186.56|184.16|185.99|183.59|0
1651759150000|2022-05-05 13:59:10|186.75|184.35|186.56|184.16|186.75|184.35|186.43|184.03|0
1651759160000|2022-05-05 13:59:20|186.81|184.41|186.56|184.16|186.81|184.41|186.56|184.16|0
1651759170000|2022-05-05 13:59:30|186.05|183.65|185.55|183.15|186.05|183.65|185.49|183.09|0
1651759180000|2022-05-05 13:59:40|185.42|183.02|185.17|182.77|185.42|183.02|184.92|182.52|0
1651759190000|2022-05-05 13:59:50|185.55|183.15|186.05|183.65|186.05|183.65|185.55|183.15|0
1651759200000|2022-05-05 14:00:00|186.18|183.78|186.81|184.41|186.81|184.41|186.18|183.78|0
1651759210000|2022-05-05 14:00:10|186.56|184.16|186.94|184.54|186.94|184.54|186.56|184.16|0
1651759220000|2022-05-05 14:00:20|187|184.6|186.56|184.16|187.19|184.79|186.56|184.16|0
1651759230000|2022-05-05 14:00:30|186.05|183.65|186.31|183.91|186.31|183.91|186.05|183.65|0
1651759240000|2022-05-05 14:00:40|186.18|183.78|187.51|185.11|187.51|185.11|186.18|183.78|0
1651759250000|2022-05-05 14:00:50|187.7|185.3|188.85|186.45|188.98|186.58|187.7|185.3|0
1651759260000|2022-05-05 14:01:00|187.96|185.56|186.94|184.54|187.96|185.56|186.94|184.54|0
1651759270000|2022-05-05 14:01:10|186.81|184.41|187.96|185.56|187.96|185.56|186.81|184.41|0
1651759280000|2022-05-05 14:01:20|187.7|185.3|187.45|185.05|187.7|185.3|187.45|185.05|0
1651759290000|2022-05-05 14:01:30|187.7|185.3|187.7|185.3|187.83|185.43|187.57|185.17|0
1651759300000|2022-05-05 14:01:40|187.57|185.17|187.83|185.43|187.83|185.43|187.45|185.05|0
1651759310000|2022-05-05 14:01:50|187.7|185.3|188.08|185.68|188.08|185.68|187.7|185.3|0
1651759320000|2022-05-05 14:02:00|188.28|185.88|189.1|186.7|189.1|186.7|188.28|185.88|0
1651759330000|2022-05-05 14:02:10|188.72|186.32|189.61|187.21|189.61|187.21|188.72|186.32|0
1651759340000|2022-05-05 14:02:20|189.87|187.47|189.87|187.47|189.87|187.47|189.74|187.34|0
1651759350000|2022-05-05 14:02:30|190|187.6|190.26|187.86|190.26|187.86|189.74|187.34|0
1651759360000|2022-05-05 14:02:40|190.38|187.98|189.08|186.68|190.51|188.11|188.82|186.42|0
1651759370000|2022-05-05 14:02:50|188.95|186.55|190.95|188.55|190.95|188.55|188.95|186.55|0
1651759380000|2022-05-05 14:03:00|190.82|188.42|189.79|187.39|190.82|188.42|189.79|187.39|0
1651759390000|2022-05-05 14:03:10|189.92|187.52|191.05|188.65|191.17|188.77|189.92|187.52|0
1651759400000|2022-05-05 14:03:20|191.17|188.77|191.3|188.9|191.3|188.9|191.05|188.65|0
1651759410000|2022-05-05 14:03:30|191.56|189.16|191.82|189.42|191.82|189.42|191.56|189.16|0
1651759420000|2022-05-05 14:03:40|191.69|189.29|191.11|188.71|191.69|189.29|191.11|188.71|0
1651759430000|2022-05-05 14:03:50|191.17|188.77|190.92|188.52|191.56|189.16|190.92|188.52|0
1651759440000|2022-05-05 14:04:00|191.04|188.64|191.17|188.77|191.3|188.9|191.04|188.64|0
1651759450000|2022-05-05 14:04:10|190.98|188.58|191.56|189.16|191.56|189.16|190.98|188.58|0
1651759460000|2022-05-05 14:04:20|191.82|189.42|192.33|189.93|192.33|189.93|191.82|189.42|0
1651759470000|2022-05-05 14:04:30|192.98|190.58|193.5|191.1|193.63|191.23|192.98|190.58|0
1651759480000|2022-05-05 14:04:40|192.72|190.32|192.85|190.45|193.11|190.71|192.72|190.32|0
1651759490000|2022-05-05 14:04:50|192.98|190.58|193.37|190.97|193.37|190.97|192.98|190.58|0
1651759500000|2022-05-05 14:05:00|193.5|191.1|194.14|191.74|194.4|192|193.5|191.1|0
1651759510000|2022-05-05 14:05:10|194.27|191.87|195.58|193.18|195.58|193.18|194.27|191.87|0
1651759520000|2022-05-05 14:05:20|195.45|193.05|196.49|194.09|196.49|194.09|195.45|193.05|0
1651759530000|2022-05-05 14:05:30|196.62|194.22|196.88|194.48|196.88|194.48|196.49|194.09|0
1651759540000|2022-05-05 14:05:40|196.62|194.22|196.23|193.83|196.62|194.22|196.23|193.83|0
1651759550000|2022-05-05 14:05:50|194.92|192.52|194.66|192.26|194.92|192.52|194.66|192.26|0
1651759560000|2022-05-05 14:06:00|194.92|192.52|195.58|193.18|195.71|193.31|194.92|192.52|0
1651759570000|2022-05-05 14:06:10|194.79|192.39|194.66|192.26|194.79|192.39|194.27|191.87|0
1651759580000|2022-05-05 14:06:20|195.18|192.78|194.92|192.52|195.57|193.17|194.92|192.52|0
1651759590000|2022-05-05 14:06:30|194.66|192.26|193.02|190.62|194.66|192.26|193.02|190.62|0
1651759600000|2022-05-05 14:06:40|192.76|190.36|194.24|191.84|194.5|192.1|192.76|190.36|0
1651759610000|2022-05-05 14:06:50|194.37|191.97|194.56|192.16|194.56|192.16|194.37|191.97|0
1651759620000|2022-05-05 14:07:00|194.76|192.36|193.98|191.58|194.76|192.36|193.98|191.58|0
1651759630000|2022-05-05 14:07:10|193.59|191.19|195.15|192.75|195.28|192.88|193.59|191.19|0
1651759640000|2022-05-05 14:07:20|195.67|193.27|196.06|193.66|196.06|193.66|195.67|193.27|0
1651759650000|2022-05-05 14:07:30|196.19|193.79|196.13|193.73|196.19|193.79|195.8|193.4|0
1651759660000|2022-05-05 14:07:40|196.19|193.79|196.71|194.31|196.71|194.31|196.19|193.79|0
1651759670000|2022-05-05 14:07:50|197.24|194.84|198.29|195.89|198.29|195.89|197.24|194.84|0
1651759680000|2022-05-05 14:08:00|198.55|196.15|199.6|197.2|199.6|197.2|198.55|196.15|0
1651759690000|2022-05-05 14:08:10|199.41|197.01|199.21|196.81|199.74|197.34|199.21|196.81|0
1651759700000|2022-05-05 14:08:20|198.68|196.28|198.15|195.75|198.81|196.41|198.15|195.75|0
1651759710000|2022-05-05 14:08:30|198.02|195.62|198.22|195.82|198.22|195.82|198.02|195.62|0
1651759720000|2022-05-05 14:08:40|198.55|196.15|199.87|197.47|199.87|197.47|198.55|196.15|0
1651759730000|2022-05-05 14:08:50|200.13|197.73|199.8|197.4|200.2|197.8|199.8|197.4|0
1651759740000|2022-05-05 14:09:00|200|197.6|198.81|196.41|200|197.6|198.81|196.41|0
1651759750000|2022-05-05 14:09:10|197.7|195.3|198.02|195.62|198.02|195.62|197.5|195.1|0
1651759760000|2022-05-05 14:09:20|197.89|195.49|198.81|196.41|198.81|196.41|197.63|195.23|0
1651759770000|2022-05-05 14:09:30|199.21|196.81|199.21|196.81|199.47|197.07|199.21|196.81|0
1651759780000|2022-05-05 14:09:40|198.42|196.02|197.76|195.36|198.42|196.02|197.76|195.36|0
1651759790000|2022-05-05 14:09:50|197.63|195.23|197.63|195.23|197.96|195.56|197.63|195.23|0
1651759800000|2022-05-05 14:10:00|197.76|195.36|198.42|196.02|198.42|196.02|197.7|195.3|0
1651759810000|2022-05-05 14:10:10|198.28|195.88|198.09|195.69|198.28|195.88|197.5|195.1|0
1651759820000|2022-05-05 14:10:20|197.96|195.56|197.76|195.36|198.28|195.88|197.76|195.36|0
1651759830000|2022-05-05 14:10:30|197.5|195.1|196.97|194.57|197.5|195.1|196.97|194.57|0
1651759840000|2022-05-05 14:10:40|197.23|194.83|196.84|194.44|197.5|195.1|196.84|194.44|0
1651759850000|2022-05-05 14:10:50|197.1|194.7|198.23|195.83|198.23|195.83|197.1|194.7|0
1651759860000|2022-05-05 14:11:00|199.02|196.62|199.28|196.88|199.42|197.02|199.02|196.62|0
1651759870000|2022-05-05 14:11:10|198.89|196.49|199.68|197.28|199.68|197.28|198.89|196.49|0
1651759880000|2022-05-05 14:11:20|200.34|197.94|200.21|197.81|200.34|197.94|200.07|197.67|0
1651759890000|2022-05-05 14:11:30|199.94|197.54|200.73|198.33|200.73|198.33|199.94|197.54|0
1651759900000|2022-05-05 14:11:40|201|198.6|202.19|199.79|202.19|199.79|201|198.6|0
1651759910000|2022-05-05 14:11:50|203.26|200.86|204.39|201.99|204.39|201.99|203.12|200.72|0
1651759920000|2022-05-05 14:12:00|204.46|202.06|203.46|201.06|204.46|202.06|202.46|200.06|0
1651759930000|2022-05-05 14:12:10|203.79|201.39|202.06|199.66|203.79|201.39|202.06|199.66|0
1651759940000|2022-05-05 14:12:20|202.59|200.19|202.32|199.92|202.59|200.19|202.13|199.73|0
1651759950000|2022-05-05 14:12:30|202.06|199.66|202.46|200.06|202.46|200.06|202.06|199.66|0
1651759960000|2022-05-05 14:12:40|203.79|201.39|202.59|200.19|203.79|201.39|202.59|200.19|0
1651759970000|2022-05-05 14:12:50|203.39|200.99|202.72|200.32|203.39|200.99|202.72|200.32|0
1651759980000|2022-05-05 14:13:00|202.59|200.19|202.59|200.19|202.59|200.19|202.06|199.66|0
1651759990000|2022-05-05 14:13:10|202.72|200.32|203.06|200.66|203.12|200.72|202.72|200.32|0
1651760000000|2022-05-05 14:13:20|202.32|199.92|202.99|200.59|202.99|200.59|202.32|199.92|0
1651760010000|2022-05-05 14:13:30|203.39|200.99|202.59|200.19|203.39|200.99|202.53|200.13|0
1651760020000|2022-05-05 14:13:40|201.66|199.26|201.53|199.13|201.66|199.26|200.86|198.46|0
1651760030000|2022-05-05 14:13:50|201.33|198.93|201|198.6|201.33|198.93|200.86|198.46|0
1651760040000|2022-05-05 14:14:00|201.26|198.86|200.34|197.94|201.26|198.86|200.34|197.94|0
1651760050000|2022-05-05 14:14:10|200.07|197.67|199.28|196.88|200.07|197.67|199.15|196.75|0
1651760060000|2022-05-05 14:14:20|199.15|196.75|199.28|196.88|199.41|197.01|199.15|196.75|0
1651760070000|2022-05-05 14:14:30|199.02|196.62|197.84|195.44|199.02|196.62|197.84|195.44|0
1651760080000|2022-05-05 14:14:40|197.18|194.78|197.05|194.65|197.58|195.18|197.05|194.65|0
1651760090000|2022-05-05 14:14:50|197.18|194.78|197.05|194.65|197.18|194.78|196.4|194|0
1651760100000|2022-05-05 14:15:00|196.14|193.74|196.79|194.39|196.79|194.39|196.14|193.74|0
1651760110000|2022-05-05 14:15:10|195.88|193.48|196.66|194.26|196.66|194.26|195.88|193.48|0
1651760120000|2022-05-05 14:15:20|196.4|194|196.4|194|196.4|194|196.27|193.87|0
1651760130000|2022-05-05 14:15:30|196.53|194.13|196.53|194.13|196.79|194.39|196.53|194.13|0
1651760140000|2022-05-05 14:15:40|197.44|195.04|197.57|195.17|197.57|195.17|197.44|195.04|0
1651760150000|2022-05-05 14:15:50|197.18|194.78|197.71|195.31|197.71|195.31|197.18|194.78|0
1651760160000|2022-05-05 14:16:00|198.36|195.96|199.09|196.69|199.15|196.75|198.36|195.96|0
1651760170000|2022-05-05 14:16:10|200.07|197.67|199.54|197.14|200.07|197.67|199.35|196.95|0
1651760180000|2022-05-05 14:16:20|199.41|197.01|199.41|197.01|199.61|197.21|199.41|197.01|0
1651760190000|2022-05-05 14:16:30|199.54|197.14|199.28|196.88|199.54|197.14|199.28|196.88|0
1651760200000|2022-05-05 14:16:40|198.75|196.35|198.1|195.7|198.75|196.35|198.1|195.7|0
1651760210000|2022-05-05 14:16:50|198.62|196.22|199.81|197.41|199.81|197.41|198.62|196.22|0
1651760220000|2022-05-05 14:17:00|201.39|198.99|200.2|197.8|201.39|198.99|200.2|197.8|0
1651760230000|2022-05-05 14:17:10|199.94|197.54|197.84|195.44|199.94|197.54|197.84|195.44|0
1651760240000|2022-05-05 14:17:20|197.97|195.57|198.23|195.83|198.23|195.83|197.7|195.3|0
1651760250000|2022-05-05 14:17:30|197.44|195.04|198.23|195.83|198.23|195.83|197.44|195.04|0
1651760260000|2022-05-05 14:17:40|199.41|197.01|198.75|196.35|199.67|197.27|198.49|196.09|0
1651760270000|2022-05-05 14:17:50|198.36|195.96|198.75|196.35|199.02|196.62|198.36|195.96|0
1651760280000|2022-05-05 14:18:00|198.62|196.22|198.88|196.48|198.88|196.48|198.62|196.22|0
1651760290000|2022-05-05 14:18:10|197.9|195.5|197.44|195.04|197.9|195.5|197.44|195.04|0
1651760300000|2022-05-05 14:18:20|197.18|194.78|196.92|194.52|197.44|195.04|196.92|194.52|0
1651760310000|2022-05-05 14:18:30|196.79|194.39|197.7|195.3|197.7|195.3|196.79|194.39|0
1651760320000|2022-05-05 14:18:40|198.56|196.16|198.62|196.22|198.88|196.48|198.36|195.96|0
1651760330000|2022-05-05 14:18:50|198.75|196.35|198.62|196.22|198.75|196.35|198.62|196.22|0
1651760340000|2022-05-05 14:19:00|199.15|196.75|199.54|197.14|199.54|197.14|199.15|196.75|0
1651760350000|2022-05-05 14:19:10|198.88|196.48|199.01|196.61|199.28|196.88|198.88|196.48|0
1651760360000|2022-05-05 14:19:20|198.23|195.83|197.64|195.24|198.23|195.83|197.57|195.17|0
1651760370000|2022-05-05 14:19:30|198.49|196.09|197.83|195.43|198.49|196.09|197.83|195.43|0
1651760380000|2022-05-05 14:19:40|198.36|195.96|197.83|195.43|198.62|196.22|197.83|195.43|0
1651760390000|2022-05-05 14:19:50|198.23|195.83|197.83|195.43|198.36|195.96|197.83|195.43|0
1651760400000|2022-05-05 14:20:00|197.96|195.56|198.62|196.22|198.62|196.22|197.83|195.43|0
1651760410000|2022-05-05 14:20:10|198.23|195.83|197.83|195.43|198.23|195.83|197.7|195.3|0
1651760420000|2022-05-05 14:20:20|198.82|196.42|199.41|197.01|199.41|197.01|198.82|196.42|0
1651760430000|2022-05-05 14:20:30|199.28|196.88|199.28|196.88|199.28|196.88|198.62|196.22|0
1651760440000|2022-05-05 14:20:40|199.54|197.14|200.99|198.59|200.99|198.59|199.54|197.14|0
1651760450000|2022-05-05 14:20:50|200.86|198.46|200.59|198.19|200.86|198.46|200.59|198.19|0
1651760460000|2022-05-05 14:21:00|201.26|198.86|200.73|198.33|201.32|198.92|200.73|198.33|0
1651760470000|2022-05-05 14:21:10|200.33|197.93|200.2|197.8|200.33|197.93|200|197.6|0
1651760480000|2022-05-05 14:21:20|199.14|196.74|198.22|195.82|199.14|196.74|198.22|195.82|0
1651760490000|2022-05-05 14:21:30|198.88|196.48|199.67|197.27|199.67|197.27|198.88|196.48|0
1651760500000|2022-05-05 14:21:40|200|197.6|200.07|197.67|200.2|197.8|200|197.6|0
1651760510000|2022-05-05 14:21:50|200.33|197.93|200.33|197.93|200.33|197.93|200.07|197.67|0
1651760520000|2022-05-05 14:22:00|201.39|198.99|200.46|198.06|201.39|198.99|200.46|198.06|0
1651760530000|2022-05-05 14:22:10|199.54|197.14|199.01|196.61|199.54|197.14|198.88|196.48|0
1651760540000|2022-05-05 14:22:20|199.54|197.14|198.88|196.48|199.54|197.14|198.88|196.48|0
1651760550000|2022-05-05 14:22:30|199.54|197.14|199.93|197.53|199.93|197.53|199.54|197.14|0
1651760560000|2022-05-05 14:22:40|200.46|198.06|201.12|198.72|201.12|198.72|200.46|198.06|0
1651760570000|2022-05-05 14:22:50|201.65|199.25|203.11|200.71|203.11|200.71|201.65|199.25|0
1651760580000|2022-05-05 14:23:00|203.25|200.85|203.25|200.85|203.25|200.85|202.85|200.45|0
1651760590000|2022-05-05 14:23:10|203.38|200.98|204.05|201.65|204.05|201.65|203.38|200.98|0
1651760600000|2022-05-05 14:23:20|205.39|202.99|206.19|203.79|206.19|203.79|205.39|202.99|0
1651760610000|2022-05-05 14:23:30|206.94|204.54|207.41|205.01|207.41|205.01|206.94|204.54|0
1651760620000|2022-05-05 14:23:40|206.87|204.47|206.46|204.06|206.87|204.47|206.46|204.06|0
1651760630000|2022-05-05 14:23:50|206.73|204.33|203.77|201.37|206.73|204.33|203.77|201.37|0
1651760640000|2022-05-05 14:24:00|206.49|204.09|206.36|203.96|206.76|204.36|206.36|203.96|0
1651760650000|2022-05-05 14:24:10|206.49|204.09|206.49|204.09|206.49|204.09|206.23|203.83|0
1651760660000|2022-05-05 14:24:20|206.36|203.96|206.09|203.69|206.56|204.16|206.09|203.69|0
1651760670000|2022-05-05 14:24:30|205.82|203.42|207.16|204.76|207.42|205.02|205.82|203.42|0
1651760680000|2022-05-05 14:24:40|207.49|205.09|208.5|206.1|208.5|206.1|207.49|205.09|0
1651760690000|2022-05-05 14:24:50|208.09|205.69|207.83|205.43|208.09|205.69|207.69|205.29|0
1651760700000|2022-05-05 14:25:00|207.42|205.02|207.29|204.89|207.56|205.16|207.16|204.76|0
1651760710000|2022-05-05 14:25:10|207.09|204.69|207.16|204.76|207.29|204.89|207.09|204.69|0
1651760720000|2022-05-05 14:25:20|206.89|204.49|207.29|204.89|207.29|204.89|206.89|204.49|0
1651760730000|2022-05-05 14:25:30|207.16|204.76|207.29|204.89|207.56|205.16|207.16|204.76|0
1651760740000|2022-05-05 14:25:40|207.02|204.62|207.16|204.76|207.16|204.76|206.49|204.09|0
1651760750000|2022-05-05 14:25:50|207.02|204.62|207.83|205.43|207.83|205.43|207.02|204.62|0
1651760760000|2022-05-05 14:26:00|207.56|205.16|207.69|205.29|207.96|205.56|207.56|205.16|0
1651760770000|2022-05-05 14:26:10|207.22|204.82|206.89|204.49|207.29|204.89|206.89|204.49|0
1651760780000|2022-05-05 14:26:20|207.16|204.76|206.75|204.35|207.29|204.89|206.75|204.35|0
1651760790000|2022-05-05 14:26:30|206.35|203.95|205.36|202.96|206.35|203.95|205.36|202.96|0
1651760800000|2022-05-05 14:26:40|205.29|202.89|205.29|202.89|205.49|203.09|205.29|202.89|0
1651760810000|2022-05-05 14:26:50|205.42|203.02|204.62|202.22|205.42|203.02|204.62|202.22|0
1651760820000|2022-05-05 14:27:00|204.36|201.96|204.82|202.42|204.82|202.42|204.36|201.96|0
1651760830000|2022-05-05 14:27:10|204.89|202.49|205.15|202.75|205.15|202.75|204.75|202.35|0
1651760840000|2022-05-05 14:27:20|205.29|202.89|204.62|202.22|205.29|202.89|204.62|202.22|0
1651760850000|2022-05-05 14:27:30|204.75|202.35|205.02|202.62|205.15|202.75|204.75|202.35|0
1651760860000|2022-05-05 14:27:40|205.29|202.89|204.36|201.96|205.29|202.89|204.29|201.89|0
1651760870000|2022-05-05 14:27:50|204.62|202.22|204.62|202.22|204.75|202.35|204.36|201.96|0
1651760880000|2022-05-05 14:28:00|204.36|201.96|204.62|202.22|204.62|202.22|204.22|201.82|0
1651760890000|2022-05-05 14:28:10|204.75|202.35|205.15|202.75|205.15|202.75|204.75|202.35|0
1651760900000|2022-05-05 14:28:20|205.02|202.62|205.55|203.15|205.55|203.15|205.02|202.62|0
1651760910000|2022-05-05 14:28:30|206.22|203.82|205.95|203.55|206.22|203.82|205.82|203.42|0
1651760920000|2022-05-05 14:28:40|205.82|203.42|206.15|203.75|206.15|203.75|205.82|203.42|0
1651760930000|2022-05-05 14:28:50|206.22|203.82|205.28|202.88|206.22|203.82|205.28|202.88|0
1651760940000|2022-05-05 14:29:00|205.55|203.15|205.55|203.15|205.55|203.15|205.42|203.02|0
1651760950000|2022-05-05 14:29:10|205.68|203.28|205.28|202.88|205.68|203.28|205.28|202.88|0
1651760960000|2022-05-05 14:29:20|205.42|203.02|205.89|203.49|205.89|203.49|205.42|203.02|0
1651760970000|2022-05-05 14:29:30|206.48|204.08|206.62|204.22|206.62|204.22|206.35|203.95|0
1651760980000|2022-05-05 14:29:40|207.55|205.15|207.29|204.89|207.69|205.29|207.29|204.89|0
1651760990000|2022-05-05 14:29:50|207.55|205.15|207.82|205.42|207.82|205.42|207.55|205.15|0
1651761000000|2022-05-05 14:30:00|207.96|205.56|207.82|205.42|208.76|206.36|207.82|205.42|0
1651761010000|2022-05-05 14:30:10|207.69|205.29|206.88|204.48|207.69|205.29|206.88|204.48|0
1651761020000|2022-05-05 14:30:20|207.02|204.62|207.29|204.89|207.29|204.89|207.02|204.62|0
1651761030000|2022-05-05 14:30:30|207.55|205.15|206.88|204.48|207.55|205.15|206.75|204.35|0
1651761040000|2022-05-05 14:30:40|206.22|203.82|206.35|203.95|206.35|203.95|206.22|203.82|0
1651761050000|2022-05-05 14:30:50|206.75|204.35|206.88|204.48|206.88|204.48|206.75|204.35|0
1651761060000|2022-05-05 14:31:00|207.29|204.89|207.02|204.62|207.29|204.89|206.88|204.48|0
1651761070000|2022-05-05 14:31:10|206.75|204.35|206.88|204.48|207.29|204.89|206.75|204.35|0
1651761080000|2022-05-05 14:31:20|206.75|204.35|207.02|204.62|207.22|204.82|206.75|204.35|0
1651761090000|2022-05-05 14:31:30|207.28|204.88|207.49|205.09|207.49|205.09|207.28|204.88|0
1651761100000|2022-05-05 14:31:40|207.42|205.02|208.22|205.82|208.22|205.82|207.42|205.02|0
1651761110000|2022-05-05 14:31:50|207.82|205.42|206.88|204.48|207.82|205.42|206.88|204.48|0
1651761120000|2022-05-05 14:32:00|207.28|204.88|207.28|204.88|207.69|205.29|207.28|204.88|0
1651761130000|2022-05-05 14:32:10|207.42|205.02|208.43|206.03|208.43|206.03|207.42|205.02|0
1651761140000|2022-05-05 14:32:20|208.63|206.23|209.37|206.97|209.37|206.97|208.63|206.23|0
1651761150000|2022-05-05 14:32:30|209.97|207.57|209.64|207.24|210.24|207.84|209.64|207.24|0
1651761160000|2022-05-05 14:32:40|209.84|207.44|210.38|207.98|210.38|207.98|209.84|207.44|0
1651761170000|2022-05-05 14:32:50|210.92|208.52|211.19|208.79|211.33|208.93|210.92|208.52|0
1651761180000|2022-05-05 14:33:00|210.65|208.25|210.78|208.38|210.78|208.38|210.65|208.25|0
1651761190000|2022-05-05 14:33:10|210.99|208.59|210.78|208.38|210.99|208.59|210.65|208.25|0
1651761200000|2022-05-05 14:33:20|211.19|208.79|211.19|208.79|211.19|208.79|211.05|208.65|0
1651761210000|2022-05-05 14:33:30|211.33|208.93|211.05|208.65|211.33|208.93|211.05|208.65|0
1651761220000|2022-05-05 14:33:40|210.92|208.52|210.65|208.25|211.05|208.65|210.65|208.25|0
1651761230000|2022-05-05 14:33:50|211.05|208.65|211.19|208.79|211.19|208.79|211.05|208.65|0
1651761240000|2022-05-05 14:34:00|210.24|207.84|210.51|208.11|210.51|208.11|209.97|207.57|0
1651761250000|2022-05-05 14:34:10|210.65|208.25|210.92|208.52|210.92|208.52|210.51|208.11|0
1651761260000|2022-05-05 14:34:20|210.65|208.25|210.65|208.25|211.05|208.65|210.65|208.25|0
1651761270000|2022-05-05 14:34:30|210.78|208.38|210.24|207.84|210.78|208.38|210.24|207.84|0
1651761280000|2022-05-05 14:34:40|210.38|207.98|209.97|207.57|210.38|207.98|209.97|207.57|0
1651761290000|2022-05-05 14:34:50|209.84|207.44|209.84|207.44|210.11|207.71|209.84|207.44|0
1651761300000|2022-05-05 14:35:00|209.43|207.03|210.11|207.71|210.38|207.98|209.43|207.03|0
1651761310000|2022-05-05 14:35:10|210.38|207.98|210.24|207.84|210.51|208.11|210.24|207.84|0
1651761320000|2022-05-05 14:35:20|209.97|207.57|208.35|205.95|209.97|207.57|208.35|205.95|0
1651761330000|2022-05-05 14:35:30|208.42|206.02|208.35|205.95|208.42|206.02|208.22|205.82|0
1651761340000|2022-05-05 14:35:40|207.95|205.55|207.95|205.55|208.22|205.82|207.95|205.55|0
1651761350000|2022-05-05 14:35:50|207.82|205.42|207.41|205.01|207.82|205.42|207.35|204.95|0
1651761360000|2022-05-05 14:36:00|207.68|205.28|207.22|204.82|207.68|205.28|207.15|204.75|0
1651761370000|2022-05-05 14:36:10|207.15|204.75|208.09|205.69|208.09|205.69|207.15|204.75|0
1651761380000|2022-05-05 14:36:20|208.35|205.95|209.43|207.03|209.43|207.03|208.35|205.95|0
1651761390000|2022-05-05 14:36:30|210.1|207.7|209.7|207.3|210.38|207.98|209.7|207.3|0
1651761400000|2022-05-05 14:36:40|209.97|207.57|211.05|208.65|211.32|208.92|209.97|207.57|0
1651761410000|2022-05-05 14:36:50|211.19|208.79|210.65|208.25|211.19|208.79|210.65|208.25|0
1651761420000|2022-05-05 14:37:00|211.05|208.65|211.19|208.79|211.19|208.79|210.92|208.52|0
1651761430000|2022-05-05 14:37:10|211.32|208.92|210.78|208.38|211.32|208.92|210.78|208.38|0
1651761440000|2022-05-05 14:37:20|209.83|207.43|209.29|206.89|209.83|207.43|209.03|206.63|0
1651761450000|2022-05-05 14:37:30|209.23|206.83|210.51|208.11|210.51|208.11|209.23|206.83|0
1651761460000|2022-05-05 14:37:40|210.64|208.24|210.58|208.18|210.64|208.24|210.37|207.97|0
1651761470000|2022-05-05 14:37:50|210.51|208.11|210.64|208.24|210.64|208.24|210.24|207.84|0
1651761480000|2022-05-05 14:38:00|210.85|208.45|212.41|210.01|212.41|210.01|210.78|208.38|0
1651761490000|2022-05-05 14:38:10|211.86|209.46|212.14|209.74|212.27|209.87|211.86|209.46|0
1651761500000|2022-05-05 14:38:20|212.41|210.01|212.68|210.28|212.68|210.28|212.41|210.01|0
1651761510000|2022-05-05 14:38:30|212.54|210.14|211.86|209.46|212.54|210.14|211.59|209.19|0
1651761520000|2022-05-05 14:38:40|211.59|209.19|210.64|208.24|211.59|209.19|210.64|208.24|0
1651761530000|2022-05-05 14:38:50|210.58|208.18|210.51|208.11|211.05|208.65|210.51|208.11|0
1651761540000|2022-05-05 14:39:00|210.64|208.24|211.32|208.92|211.32|208.92|210.64|208.24|0
1651761550000|2022-05-05 14:39:10|211.73|209.33|212.34|209.94|212.34|209.94|211.73|209.33|0
1651761560000|2022-05-05 14:39:20|212.27|209.87|212|209.6|212.41|210.01|212|209.6|0
1651761570000|2022-05-05 14:39:30|212.27|209.87|214.32|211.92|214.32|211.92|212.27|209.87|0
1651761580000|2022-05-05 14:39:40|214.59|212.19|214.32|211.92|214.73|212.33|214.18|211.78|0
1651761590000|2022-05-05 14:39:50|214.45|212.05|214.45|212.05|214.73|212.33|214.45|212.05|0
1651761600000|2022-05-05 14:40:00|214.73|212.33|214.59|212.19|214.87|212.47|214.59|212.19|0
1651761610000|2022-05-05 14:40:10|214.45|212.05|215.23|212.83|215.23|212.83|213.63|211.23|0
1651761620000|2022-05-05 14:40:20|215.71|213.31|216.19|213.79|216.19|213.79|215.71|213.31|0
1651761630000|2022-05-05 14:40:30|214.94|212.54|214.67|212.27|214.94|212.54|214.12|211.72|0
1651761640000|2022-05-05 14:40:40|214.8|212.4|215.85|213.45|216.54|214.14|214.8|212.4|0
1651761650000|2022-05-05 14:40:50|215.72|213.32|216.13|213.73|216.13|213.73|215.72|213.32|0
1651761660000|2022-05-05 14:41:00|216.4|214|216.26|213.86|216.4|214|216.26|213.86|0
1651761670000|2022-05-05 14:41:10|216.13|213.73|216.67|214.27|216.67|214.27|215.99|213.59|0
1651761680000|2022-05-05 14:41:20|216.54|214.14|216.67|214.27|216.67|214.27|216.54|214.14|0
1651761690000|2022-05-05 14:41:30|217.43|215.03|218.59|216.19|218.59|216.19|217.43|215.03|0
1651761700000|2022-05-05 14:41:40|219.28|216.88|219.28|216.88|219.28|216.88|218.87|216.47|0
1651761710000|2022-05-05 14:41:50|219.15|216.75|219.56|217.16|219.56|217.16|218.73|216.33|0
1651761720000|2022-05-05 14:42:00|219.84|217.44|219.84|217.44|219.84|217.44|219.28|216.88|0
1651761730000|2022-05-05 14:42:10|220.88|218.48|220.05|217.65|220.88|218.48|220.05|217.65|0
1651761740000|2022-05-05 14:42:20|220.88|218.48|220.87|218.47|220.88|218.48|220.74|218.34|0
1651761750000|2022-05-05 14:42:30|221.01|218.61|221.29|218.89|221.56|219.16|221.01|218.61|0
1651761760000|2022-05-05 14:42:40|221.15|218.75|221.84|219.44|222.12|219.72|221.15|218.75|0
1651761770000|2022-05-05 14:42:50|221.7|219.3|221.98|219.58|221.98|219.58|221.7|219.3|0
1651761780000|2022-05-05 14:43:00|222.12|219.72|222.26|219.86|222.26|219.86|221.98|219.58|0
1651761790000|2022-05-05 14:43:10|221.84|219.44|221.01|218.61|222.12|219.72|221.01|218.61|0
1651761800000|2022-05-05 14:43:20|220.74|218.34|219.36|216.96|220.87|218.47|219.36|216.96|0
1651761810000|2022-05-05 14:43:30|219.22|216.82|217.72|215.32|219.22|216.82|217.72|215.32|0
1651761820000|2022-05-05 14:43:40|217.79|215.39|217.31|214.91|217.79|215.39|216.9|214.5|0
1651761830000|2022-05-05 14:43:50|217.04|214.64|217.45|215.05|217.45|215.05|217.04|214.64|0
1651761840000|2022-05-05 14:44:00|216.9|214.5|217.17|214.77|217.45|215.05|216.9|214.5|0
1651761850000|2022-05-05 14:44:10|216.63|214.23|216.9|214.5|217.31|214.91|216.63|214.23|0
1651761860000|2022-05-05 14:44:20|216.49|214.09|215.81|213.41|216.49|214.09|215.81|213.41|0
1651761870000|2022-05-05 14:44:30|215.95|213.55|215.81|213.41|215.95|213.55|215.27|212.87|0
1651761880000|2022-05-05 14:44:40|216.22|213.82|215.41|213.01|216.22|213.82|215.41|213.01|0
1651761890000|2022-05-05 14:44:50|215.68|213.28|215.27|212.87|216.08|213.68|215.27|212.87|0
1651761900000|2022-05-05 14:45:00|216.08|213.68|215|212.6|216.08|213.68|215|212.6|0
1651761910000|2022-05-05 14:45:10|215.13|212.73|214.46|212.06|215.4|213|214.46|212.06|0
1651761920000|2022-05-05 14:45:20|214.19|211.79|214.19|211.79|214.46|212.06|214.19|211.79|0
1651761930000|2022-05-05 14:45:30|214.73|212.33|214.59|212.19|214.73|212.33|214.32|211.92|0
1651761940000|2022-05-05 14:45:40|215.13|212.73|216.35|213.95|216.35|213.95|215.13|212.73|0
1651761950000|2022-05-05 14:45:50|216.22|213.82|215.54|213.14|216.22|213.82|215.54|213.14|0
1651761960000|2022-05-05 14:46:00|215.81|213.41|215.4|213|215.81|213.41|214.73|212.33|0
1651761970000|2022-05-05 14:46:10|215.68|213.28|215.95|213.55|216.08|213.68|215.68|213.28|0
1651761980000|2022-05-05 14:46:20|216.08|213.68|216.9|214.5|217.03|214.63|216.08|213.68|0
1651761990000|2022-05-05 14:46:30|216.49|214.09|216.22|213.82|216.63|214.23|216.22|213.82|0
1651762000000|2022-05-05 14:46:40|216.63|214.23|215.81|213.41|216.63|214.23|215.81|213.41|0
1651762010000|2022-05-05 14:46:50|216.08|213.68|216.35|213.95|216.63|214.23|216.08|213.68|0
1651762020000|2022-05-05 14:47:00|216.08|213.68|216.76|214.36|216.76|214.36|216.08|213.68|0
1651762030000|2022-05-05 14:47:10|217.31|214.91|217.58|215.18|217.58|215.18|217.31|214.91|0
1651762040000|2022-05-05 14:47:20|217.85|215.45|218.4|216|218.4|216|217.85|215.45|0
1651762050000|2022-05-05 14:47:30|218.26|215.86|218.61|216.21|218.67|216.27|218.26|215.86|0
1651762060000|2022-05-05 14:47:40|218.95|216.55|219.36|216.96|219.63|217.23|218.95|216.55|0
1651762070000|2022-05-05 14:47:50|219.57|217.17|219.77|217.37|219.77|217.37|219.36|216.96|0
1651762080000|2022-05-05 14:48:00|219.49|217.09|219.77|217.37|219.91|217.51|219.49|217.09|0
1651762090000|2022-05-05 14:48:10|219.91|217.51|220.94|218.54|220.94|218.54|219.91|217.51|0
1651762100000|2022-05-05 14:48:20|221.01|218.61|221.56|219.16|221.7|219.3|221.01|218.61|0
1651762110000|2022-05-05 14:48:30|221.7|219.3|222.53|220.13|222.53|220.13|221.56|219.16|0
1651762120000|2022-05-05 14:48:40|223.22|220.82|223.36|220.96|223.36|220.96|223.22|220.82|0
1651762130000|2022-05-05 14:48:50|223.92|221.52|224.47|222.07|224.47|222.07|223.92|221.52|0
1651762140000|2022-05-05 14:49:00|223.78|221.38|224.05|221.65|224.05|221.65|223.78|221.38|0
1651762150000|2022-05-05 14:49:10|224.27|221.87|223.78|221.38|224.27|221.87|223.78|221.38|0
1651762160000|2022-05-05 14:49:20|224.19|221.79|223.91|221.51|224.4|222|223.91|221.51|0
1651762170000|2022-05-05 14:49:30|223.64|221.24|223.08|220.68|223.64|221.24|223.08|220.68|0
1651762180000|2022-05-05 14:49:40|222.8|220.4|223.64|221.24|223.64|221.24|222.8|220.4|0
1651762190000|2022-05-05 14:49:50|223.99|221.59|223.78|221.38|223.99|221.59|223.78|221.38|0
1651762200000|2022-05-05 14:50:00|224.33|221.93|224.89|222.49|224.89|222.49|224.19|221.79|0
1651762210000|2022-05-05 14:50:10|225.03|222.63|225.59|223.19|226.01|223.61|225.03|222.63|0
1651762220000|2022-05-05 14:50:20|225.52|223.12|225.59|223.19|225.59|223.19|225.45|223.05|0
1651762230000|2022-05-05 14:50:30|225.73|223.33|226.57|224.17|226.57|224.17|225.73|223.33|0
1651762240000|2022-05-05 14:50:40|226.29|223.89|226.57|224.17|226.57|224.17|226.15|223.75|0
1651762250000|2022-05-05 14:50:50|226.71|224.31|226.71|224.31|226.71|224.31|226.29|223.89|0
1651762260000|2022-05-05 14:51:00|226.01|223.61|226.43|224.03|226.57|224.17|226.01|223.61|0
1651762270000|2022-05-05 14:51:10|226.99|224.59|226.15|223.75|226.99|224.59|226.15|223.75|0
1651762280000|2022-05-05 14:51:20|225.03|222.63|222.46|220.06|225.03|222.63|222.46|220.06|0
1651762290000|2022-05-05 14:51:30|222.25|219.85|223.77|221.37|223.77|221.37|222.25|219.85|0
1651762300000|2022-05-05 14:51:40|223.36|220.96|222.39|219.99|223.36|220.96|222.39|219.99|0
1651762310000|2022-05-05 14:51:50|221.42|219.02|221.28|218.88|221.97|219.57|221|218.6|0
1651762320000|2022-05-05 14:52:00|223.74|221.34|223.6|221.2|224.01|221.61|223.6|221.2|0
1651762330000|2022-05-05 14:52:10|223.74|221.34|224.15|221.75|224.15|221.75|223.74|221.34|0
1651762340000|2022-05-05 14:52:20|223.46|221.06|223.12|220.72|223.46|221.06|222.5|220.1|0
1651762350000|2022-05-05 14:52:30|223.32|220.92|225.26|222.86|225.26|222.86|223.32|220.92|0
1651762360000|2022-05-05 14:52:40|225.81|223.41|225.3|222.9|225.81|223.41|225.3|222.9|0
1651762370000|2022-05-05 14:52:50|225.79|223.39|226.81|224.41|227.53|225.13|225.79|223.39|0
1651762380000|2022-05-05 14:53:00|225.97|223.57|226.81|224.41|226.81|224.41|225.97|223.57|0
1651762390000|2022-05-05 14:53:10|226.39|223.99|225.27|222.87|226.39|223.99|225.27|222.87|0
1651762400000|2022-05-05 14:53:20|225.55|223.15|225.97|223.57|226.04|223.64|225.55|223.15|0
1651762410000|2022-05-05 14:53:30|225.83|223.43|225.27|222.87|225.83|223.43|225.07|222.67|0
1651762420000|2022-05-05 14:53:40|225.21|222.81|226.11|223.71|226.11|223.71|225.21|222.81|0
1651762430000|2022-05-05 14:53:50|226.25|223.85|226.32|223.92|226.32|223.92|225.83|223.43|0
1651762440000|2022-05-05 14:54:00|226.11|223.71|225.69|223.29|226.11|223.71|225.69|223.29|0
1651762450000|2022-05-05 14:54:10|225.97|223.57|225.97|223.57|225.97|223.57|225.27|222.87|0
1651762460000|2022-05-05 14:54:20|226.32|223.92|225.41|223.01|226.32|223.92|225.41|223.01|0
1651762470000|2022-05-05 14:54:30|225.97|223.57|225.55|223.15|225.97|223.57|225.55|223.15|0
1651762480000|2022-05-05 14:54:40|225.69|223.29|224.86|222.46|225.69|223.29|224.86|222.46|0
1651762490000|2022-05-05 14:54:50|224.72|222.32|224.44|222.04|224.72|222.32|224.09|221.69|0
1651762500000|2022-05-05 14:55:00|223.74|221.34|223.74|221.34|224.02|221.62|223.05|220.65|0
1651762510000|2022-05-05 14:55:10|223.19|220.79|223.33|220.93|223.33|220.93|223.12|220.72|0
1651762520000|2022-05-05 14:55:20|222.78|220.38|221.12|218.72|222.78|220.38|220.85|218.45|0
1651762530000|2022-05-05 14:55:30|221.67|219.27|220.84|218.44|221.81|219.41|220.84|218.44|0
1651762540000|2022-05-05 14:55:40|221.53|219.13|221.26|218.86|221.53|219.13|221.12|218.72|0
1651762550000|2022-05-05 14:55:50|220.98|218.58|221.39|218.99|221.4|219|220.98|218.58|0
1651762560000|2022-05-05 14:56:00|221.81|219.41|222.77|220.37|222.85|220.45|221.81|219.41|0
1651762570000|2022-05-05 14:56:10|223.6|221.2|222.64|220.24|223.6|221.2|222.64|220.24|0
1651762580000|2022-05-05 14:56:20|222.77|220.37|223.88|221.48|223.88|221.48|222.64|220.24|0
1651762590000|2022-05-05 14:56:30|224.16|221.76|224.02|221.62|224.16|221.76|223.88|221.48|0
1651762600000|2022-05-05 14:56:40|224.3|221.9|223.88|221.48|224.3|221.9|223.88|221.48|0
1651762610000|2022-05-05 14:56:50|223.74|221.34|223.33|220.93|223.74|221.34|223.33|220.93|0
1651762620000|2022-05-05 14:57:00|223.26|220.86|223.33|220.93|223.47|221.07|223.26|220.86|0
1651762630000|2022-05-05 14:57:10|223.12|220.72|223.88|221.48|223.88|221.48|223.12|220.72|0
1651762640000|2022-05-05 14:57:20|224.16|221.76|223.6|221.2|224.3|221.9|223.6|221.2|0
1651762650000|2022-05-05 14:57:30|222.43|220.03|223.19|220.79|223.33|220.93|222.43|220.03|0
1651762660000|2022-05-05 14:57:40|223.6|221.2|223.95|221.55|223.95|221.55|223.6|221.2|0
1651762670000|2022-05-05 14:57:50|224.16|221.76|223.6|221.2|224.16|221.76|223.6|221.2|0
1651762680000|2022-05-05 14:58:00|223.88|221.48|223.74|221.34|224.16|221.76|223.74|221.34|0
1651762690000|2022-05-05 14:58:10|223.33|220.93|222.5|220.1|223.6|221.2|222.5|220.1|0
1651762700000|2022-05-05 14:58:20|222.22|219.82|222.63|220.23|222.63|220.23|222.22|219.82|0
1651762710000|2022-05-05 14:58:30|222.5|220.1|223.12|220.72|223.46|221.06|222.5|220.1|0
1651762720000|2022-05-05 14:58:40|222.91|220.51|223.33|220.93|223.33|220.93|222.77|220.37|0
1651762730000|2022-05-05 14:58:50|223.05|220.65|222.84|220.44|223.05|220.65|222.77|220.37|0
1651762740000|2022-05-05 14:59:00|222.22|219.82|222.43|220.03|222.43|220.03|222.08|219.68|0
1651762750000|2022-05-05 14:59:10|221.67|219.27|220.7|218.3|221.67|219.27|220.43|218.03|0
1651762760000|2022-05-05 14:59:20|220.57|218.17|219.74|217.34|220.57|218.17|219.74|217.34|0
1651762770000|2022-05-05 14:59:30|220.02|217.62|219.33|216.93|220.02|217.62|219.33|216.93|0
1651762780000|2022-05-05 14:59:40|219.2|216.8|219.88|217.48|219.88|217.48|219.2|216.8|0
1651762790000|2022-05-05 14:59:50|219.47|217.07|219.33|216.93|219.61|217.21|219.33|216.93|0
1651762800000|2022-05-05 15:00:00|219.88|217.48|219.61|217.21|220.29|217.89|219.61|217.21|0
1651762810000|2022-05-05 15:00:10|220.15|217.75|220.02|217.62|220.15|217.75|220.02|217.62|0
1651762820000|2022-05-05 15:00:20|219.2|216.8|219.68|217.28|219.68|217.28|219.2|216.8|0
1651762830000|2022-05-05 15:00:30|219.61|217.21|219.06|216.66|219.61|217.21|219.06|216.66|0
1651762840000|2022-05-05 15:00:40|219.2|216.8|218.38|215.98|219.2|216.8|218.38|215.98|0
1651762850000|2022-05-05 15:00:50|217.56|215.16|217.56|215.16|217.69|215.29|217.56|215.16|0
1651762860000|2022-05-05 15:01:00|217.83|215.43|219.19|216.79|219.19|216.79|217.83|215.43|0
1651762870000|2022-05-05 15:01:10|218.92|216.52|218.78|216.38|218.92|216.52|218.65|216.25|0
1651762880000|2022-05-05 15:01:20|219.33|216.93|219.74|217.34|220.15|217.75|219.33|216.93|0
1651762890000|2022-05-05 15:01:30|220.09|217.69|220.15|217.75|220.15|217.75|220.09|217.69|0
1651762900000|2022-05-05 15:01:40|219.88|217.48|220.43|218.03|220.43|218.03|219.88|217.48|0
1651762910000|2022-05-05 15:01:50|220.56|218.16|220.84|218.44|221.11|218.71|220.56|218.16|0
1651762920000|2022-05-05 15:02:00|220.91|218.51|220.7|218.3|221.11|218.71|220.56|218.16|0
1651762930000|2022-05-05 15:02:10|220.84|218.44|222.08|219.68|222.08|219.68|220.84|218.44|0
1651762940000|2022-05-05 15:02:20|222.49|220.09|222.63|220.23|222.63|220.23|222.49|220.09|0
1651762950000|2022-05-05 15:02:30|222.77|220.37|223.12|220.72|223.12|220.72|222.77|220.37|0
1651762960000|2022-05-05 15:02:40|222.91|220.51|223.05|220.65|223.32|220.92|222.77|220.37|0
1651762970000|2022-05-05 15:02:50|223.74|221.34|223.53|221.13|224.29|221.89|223.53|221.13|0
1651762980000|2022-05-05 15:03:00|223.74|221.34|223.18|220.78|223.88|221.48|223.18|220.78|0
1651762990000|2022-05-05 15:03:10|223.88|221.48|224.29|221.89|224.36|221.96|223.88|221.48|0
1651763000000|2022-05-05 15:03:20|224.57|222.17|224.57|222.17|224.57|222.17|224.29|221.89|0
1651763010000|2022-05-05 15:03:30|223.88|221.48|224.71|222.31|225.27|222.87|223.88|221.48|0
1651763020000|2022-05-05 15:03:40|224.85|222.45|224.85|222.45|224.85|222.45|224.29|221.89|0
1651763030000|2022-05-05 15:03:50|224.71|222.31|225.13|222.73|225.13|222.73|224.57|222.17|0
1651763040000|2022-05-05 15:04:00|224.99|222.59|225.54|223.14|225.54|223.14|224.99|222.59|0
1651763050000|2022-05-05 15:04:10|225.68|223.28|226.8|224.4|226.8|224.4|225.68|223.28|0
1651763060000|2022-05-05 15:04:20|226.1|223.7|226.52|224.12|226.52|224.12|226.1|223.7|0
1651763070000|2022-05-05 15:04:30|226.38|223.98|224.99|222.59|226.38|223.98|224.99|222.59|0
1651763080000|2022-05-05 15:04:40|224.85|222.45|224.85|222.45|224.85|222.45|224.43|222.03|0
1651763090000|2022-05-05 15:04:50|225.13|222.73|225.75|223.35|225.75|223.35|225.13|222.73|0
1651763100000|2022-05-05 15:05:00|225.68|223.28|225.75|223.35|226.1|223.7|225.68|223.28|0
1651763110000|2022-05-05 15:05:10|225.96|223.56|224.71|222.31|225.96|223.56|224.71|222.31|0
1651763120000|2022-05-05 15:05:20|224.01|221.61|224.57|222.17|224.57|222.17|223.6|221.2|0
1651763130000|2022-05-05 15:05:30|224.99|222.59|223.74|221.34|224.99|222.59|223.74|221.34|0
1651763140000|2022-05-05 15:05:40|223.6|221.2|224.29|221.89|224.29|221.89|223.6|221.2|0
1651763150000|2022-05-05 15:05:50|224.43|222.03|224.57|222.17|224.57|222.17|224.43|222.03|0
1651763160000|2022-05-05 15:06:00|224.71|222.31|224.98|222.58|224.98|222.58|224.71|222.31|0
1651763170000|2022-05-05 15:06:10|225.26|222.86|225.89|223.49|225.89|223.49|225.26|222.86|0
1651763180000|2022-05-05 15:06:20|225.96|223.56|225.26|222.86|225.96|223.56|225.26|222.86|0
1651763190000|2022-05-05 15:06:30|225.4|223|226.24|223.84|226.24|223.84|225.4|223|0
1651763200000|2022-05-05 15:06:40|225.82|223.42|226.52|224.12|226.52|224.12|225.82|223.42|0
1651763210000|2022-05-05 15:06:50|226.8|224.4|227.22|224.82|227.22|224.82|226.8|224.4|0
1651763220000|2022-05-05 15:07:00|229.18|226.78|229.61|227.21|229.61|227.21|229.18|226.78|0
1651763230000|2022-05-05 15:07:10|230.03|227.63|229.89|227.49|230.03|227.63|229.75|227.35|0
1651763240000|2022-05-05 15:07:20|230.31|227.91|229.46|227.06|230.31|227.91|229.46|227.06|0
1651763250000|2022-05-05 15:07:30|229.61|227.21|229.75|227.35|229.89|227.49|229.61|227.21|0
1651763260000|2022-05-05 15:07:40|229.89|227.49|230.81|228.41|230.81|228.41|229.89|227.49|0
1651763270000|2022-05-05 15:07:50|231.16|228.76|231.73|229.33|231.73|229.33|231.16|228.76|0
1651763280000|2022-05-05 15:08:00|231.87|229.47|233.15|230.75|233.15|230.75|231.87|229.47|0
1651763290000|2022-05-05 15:08:10|233.29|230.89|233.43|231.03|233.43|231.03|233.29|230.89|0
1651763300000|2022-05-05 15:08:20|233.65|231.25|233.72|231.32|233.72|231.32|233.65|231.25|0
1651763310000|2022-05-05 15:08:30|233.86|231.46|233.86|231.46|234|231.6|233.86|231.46|0
1651763320000|2022-05-05 15:08:40|233.57|231.17|233.15|230.75|233.57|231.17|232.86|230.46|0
1651763330000|2022-05-05 15:08:50|233.29|230.89|234.43|232.03|234.43|232.03|233.29|230.89|0
1651763340000|2022-05-05 15:09:00|234.57|232.17|234.43|232.03|234.57|232.17|234.29|231.89|0
1651763350000|2022-05-05 15:09:10|234.72|232.32|234.57|232.17|234.72|232.32|234.57|232.17|0
1651763360000|2022-05-05 15:09:20|234.72|232.32|234.29|231.89|234.72|232.32|234.29|231.89|0
1651763370000|2022-05-05 15:09:30|234|231.6|233.57|231.17|234|231.6|233.57|231.17|0
1651763380000|2022-05-05 15:09:40|233.29|230.89|233|230.6|233.29|230.89|233|230.6|0
1651763390000|2022-05-05 15:09:50|232.29|229.89|232.5|230.1|232.5|230.1|229.62|227.22|0
1651763400000|2022-05-05 15:10:00|232.43|230.03|232.36|229.96|232.78|230.38|232.36|229.96|0
1651763410000|2022-05-05 15:10:10|232.22|229.82|232.64|230.24|232.64|230.24|232.07|229.67|0
1651763420000|2022-05-05 15:10:20|232.93|230.53|233.35|230.95|233.35|230.95|232.78|230.38|0
1651763430000|2022-05-05 15:10:30|234.06|231.66|233.78|231.38|234.35|231.95|233.78|231.38|0
1651763440000|2022-05-05 15:10:40|233.49|231.09|232.78|230.38|233.49|231.09|232.78|230.38|0
1651763450000|2022-05-05 15:10:50|233.21|230.81|232.22|229.82|233.21|230.81|232.22|229.82|0
1651763460000|2022-05-05 15:11:00|231.79|229.39|233.35|230.95|233.35|230.95|231.79|229.39|0
1651763470000|2022-05-05 15:11:10|233.49|231.09|234.06|231.66|234.06|231.66|233.49|231.09|0
1651763480000|2022-05-05 15:11:20|234.35|231.95|233.78|231.38|234.56|232.16|233.78|231.38|0
1651763490000|2022-05-05 15:11:30|233.35|230.95|232.64|230.24|233.35|230.95|232.64|230.24|0
1651763500000|2022-05-05 15:11:40|232.36|229.96|233.92|231.52|233.92|231.52|232.36|229.96|0
1651763510000|2022-05-05 15:11:50|234.2|231.8|234.06|231.66|234.2|231.8|234.06|231.66|0
1651763520000|2022-05-05 15:12:00|233.78|231.38|231.93|229.53|233.78|231.38|231.93|229.53|0
1651763530000|2022-05-05 15:12:10|231.37|228.97|232.15|229.75|232.21|229.81|231.37|228.97|0
1651763540000|2022-05-05 15:12:20|232.36|229.96|232.64|230.24|232.64|230.24|232.36|229.96|0
1651763550000|2022-05-05 15:12:30|231.37|228.97|232.07|229.67|232.07|229.67|231.37|228.97|0
1651763560000|2022-05-05 15:12:40|232.5|230.1|232.36|229.96|232.64|230.24|232.36|229.96|0
1651763570000|2022-05-05 15:12:50|231.65|229.25|232.64|230.24|232.64|230.24|231.65|229.25|0
1651763580000|2022-05-05 15:13:00|233.21|230.81|233.49|231.09|233.49|231.09|233.06|230.66|0
1651763590000|2022-05-05 15:13:10|233.63|231.23|233.49|231.09|233.63|231.23|233.35|230.95|0
1651763600000|2022-05-05 15:13:20|233.78|231.38|234.49|232.09|234.63|232.23|233.78|231.38|0
1651763610000|2022-05-05 15:13:30|234.92|232.52|234.85|232.45|235.2|232.8|234.85|232.45|0
1651763620000|2022-05-05 15:13:40|234.63|232.23|234.34|231.94|234.63|232.23|233.63|231.23|0
1651763630000|2022-05-05 15:13:50|233.78|231.38|233.35|230.95|233.78|231.38|233.21|230.81|0
1651763640000|2022-05-05 15:14:00|233.85|231.45|234.2|231.8|234.2|231.8|233.63|231.23|0
1651763650000|2022-05-05 15:14:10|234.34|231.94|234.06|231.66|234.63|232.23|234.06|231.66|0
1651763660000|2022-05-05 15:14:20|233.35|230.95|233.06|230.66|233.35|230.95|232.92|230.52|0
1651763670000|2022-05-05 15:14:30|232.92|230.52|232.21|229.81|232.92|230.52|232.21|229.81|0
1651763680000|2022-05-05 15:14:40|232.5|230.1|230.8|228.4|232.5|230.1|230.8|228.4|0
1651763690000|2022-05-05 15:14:50|230.94|228.54|230.52|228.12|230.94|228.54|230.52|228.12|0
1651763700000|2022-05-05 15:15:00|231.65|229.25|232.78|230.38|232.78|230.38|231.65|229.25|0
1651763710000|2022-05-05 15:15:10|233.06|230.66|233.35|230.95|233.35|230.95|232.78|230.38|0
1651763720000|2022-05-05 15:15:20|232.92|230.52|232.78|230.38|232.92|230.52|232.78|230.38|0
1651763730000|2022-05-05 15:15:30|233.2|230.8|233.06|230.66|233.77|231.37|233.06|230.66|0
1651763740000|2022-05-05 15:15:40|233.2|230.8|233.77|231.37|233.77|231.37|233.2|230.8|0
1651763750000|2022-05-05 15:15:50|234.06|231.66|234.06|231.66|234.2|231.8|234.06|231.66|0
1651763760000|2022-05-05 15:16:00|234.49|232.09|234.34|231.94|234.49|232.09|234.2|231.8|0
1651763770000|2022-05-05 15:16:10|234.06|231.66|234.77|232.37|234.77|232.37|234.06|231.66|0
1651763780000|2022-05-05 15:16:20|234.91|232.51|235.34|232.94|235.34|232.94|234.91|232.51|0
1651763790000|2022-05-05 15:16:30|235.63|233.23|235.77|233.37|235.77|233.37|235.48|233.08|0
1651763800000|2022-05-05 15:16:40|235.63|233.23|235.63|233.23|235.77|233.37|235.2|232.8|0
1651763810000|2022-05-05 15:16:50|234.63|232.23|232.64|230.24|234.63|232.23|232.64|230.24|0
1651763820000|2022-05-05 15:17:00|233.35|230.95|234.48|232.08|234.48|232.08|233.35|230.95|0
1651763830000|2022-05-05 15:17:10|234.13|231.73|234.2|231.8|234.2|231.8|233.91|231.51|0
1651763840000|2022-05-05 15:17:20|234.06|231.66|232.35|229.95|234.06|231.66|232.35|229.95|0
1651763850000|2022-05-05 15:17:30|231.08|228.68|231.08|228.68|231.08|228.68|230.8|228.4|0
1651763860000|2022-05-05 15:17:40|231.36|228.96|231.64|229.24|231.93|229.53|231.36|228.96|0
1651763870000|2022-05-05 15:17:50|231.22|228.82|230.8|228.4|231.22|228.82|230.37|227.97|0
1651763880000|2022-05-05 15:18:00|230.23|227.83|229.25|226.85|230.23|227.83|229.25|226.85|0
1651763890000|2022-05-05 15:18:10|228.69|226.29|228.26|225.86|228.69|226.29|228.26|225.86|0
1651763900000|2022-05-05 15:18:20|228.2|225.8|228.26|225.86|228.4|226|228.12|225.72|0
1651763910000|2022-05-05 15:18:30|228.12|225.72|228.4|226|228.4|226|228.12|225.72|0
1651763920000|2022-05-05 15:18:40|229.11|226.71|229.53|227.13|229.53|227.13|228.68|226.28|0
1651763930000|2022-05-05 15:18:50|229.39|226.99|229.53|227.13|229.53|227.13|229.25|226.85|0
1651763940000|2022-05-05 15:19:00|228.97|226.57|229.11|226.71|229.25|226.85|228.96|226.56|0
1651763950000|2022-05-05 15:19:10|230.37|227.97|230.09|227.69|230.37|227.97|229.81|227.41|0
1651763960000|2022-05-05 15:19:20|229.81|227.41|230.37|227.97|230.37|227.97|229.81|227.41|0
1651763970000|2022-05-05 15:19:30|229.81|227.41|230.51|228.11|230.51|228.11|229.81|227.41|0
1651763980000|2022-05-05 15:19:40|229.95|227.55|230.65|228.25|230.65|228.25|229.95|227.55|0
1651763990000|2022-05-05 15:19:50|231.78|229.38|232.21|229.81|232.21|229.81|231.78|229.38|0
1651764000000|2022-05-05 15:20:00|232.49|230.09|232.92|230.52|232.92|230.52|232.49|230.09|0
1651764010000|2022-05-05 15:20:10|234.34|231.94|235.34|232.94|235.34|232.94|234.34|231.94|0
1651764020000|2022-05-05 15:20:20|235.48|233.08|235.05|232.65|235.48|233.08|235.05|232.65|0
1651764030000|2022-05-05 15:20:30|234.91|232.51|234.05|231.65|234.91|232.51|233.91|231.51|0
1651764040000|2022-05-05 15:20:40|233.34|230.94|233.84|231.44|233.84|231.44|233.34|230.94|0
1651764050000|2022-05-05 15:20:50|233.34|230.94|234.48|232.08|234.48|232.08|233.2|230.8|0
1651764060000|2022-05-05 15:21:00|235.19|232.79|234.62|232.22|235.19|232.79|234.62|232.22|0
1651764070000|2022-05-05 15:21:10|234.77|232.37|234.05|231.65|234.98|232.58|234.05|231.65|0
1651764080000|2022-05-05 15:21:20|233.91|231.51|233.2|230.8|233.91|231.51|233.2|230.8|0
1651764090000|2022-05-05 15:21:30|233.77|231.37|233.48|231.08|234.2|231.8|233.48|231.08|0
1651764100000|2022-05-05 15:21:40|233.2|230.8|232.77|230.37|233.2|230.8|232.77|230.37|0
1651764110000|2022-05-05 15:21:50|232.99|230.59|233.63|231.23|234.2|231.8|232.99|230.59|0
1651764120000|2022-05-05 15:22:00|233.77|231.37|232.77|230.37|233.84|231.44|232.77|230.37|0
1651764130000|2022-05-05 15:22:10|231.92|229.52|232.92|230.52|232.92|230.52|231.92|229.52|0
1651764140000|2022-05-05 15:22:20|232.06|229.66|232.63|230.23|232.63|230.23|231.92|229.52|0
1651764150000|2022-05-05 15:22:30|232.21|229.81|232.77|230.37|232.77|230.37|232.21|229.81|0
1651764160000|2022-05-05 15:22:40|233.63|231.23|233.91|231.51|233.91|231.51|233.41|231.01|0
1651764170000|2022-05-05 15:22:50|233.2|230.8|233.91|231.51|233.91|231.51|232.99|230.59|0
1651764180000|2022-05-05 15:23:00|233.34|230.94|234.05|231.65|234.34|231.94|233.34|230.94|0
1651764190000|2022-05-05 15:23:10|233.62|231.22|233.62|231.22|233.77|231.37|233.62|231.22|0
1651764200000|2022-05-05 15:23:20|234.19|231.79|233.77|231.37|234.19|231.79|233.77|231.37|0
1651764210000|2022-05-05 15:23:30|232.77|230.37|232.7|230.3|232.91|230.51|232.35|229.95|0
1651764220000|2022-05-05 15:23:40|233.62|231.22|233.91|231.51|234.05|231.65|233.62|231.22|0
1651764230000|2022-05-05 15:23:50|233.84|231.44|234.34|231.94|234.76|232.36|233.84|231.44|0
1651764240000|2022-05-05 15:24:00|233.77|231.37|234.62|232.22|234.62|232.22|233.7|231.3|0
1651764250000|2022-05-05 15:24:10|234.76|232.36|234.84|232.44|235.05|232.65|234.76|232.36|0
1651764260000|2022-05-05 15:24:20|235.48|233.08|235.62|233.22|235.91|233.51|235.48|233.08|0
1651764270000|2022-05-05 15:24:30|235.76|233.36|235.62|233.22|236.12|233.72|235.62|233.22|0
1651764280000|2022-05-05 15:24:40|236.19|233.79|236.34|233.94|236.91|234.51|236.19|233.79|0
1651764290000|2022-05-05 15:24:50|236.19|233.79|236.91|234.51|236.91|234.51|236.19|233.79|0
1651764300000|2022-05-05 15:25:00|236.62|234.22|236.48|234.08|236.62|234.22|236.48|234.08|0
1651764310000|2022-05-05 15:25:10|236.34|233.94|236.77|234.37|236.77|234.37|236.19|233.79|0
1651764320000|2022-05-05 15:25:20|236.91|234.51|236.48|234.08|236.91|234.51|236.48|234.08|0
1651764330000|2022-05-05 15:25:30|236.77|234.37|237.05|234.65|237.05|234.65|236.48|234.08|0
1651764340000|2022-05-05 15:25:40|237.34|234.94|237.13|234.73|237.34|234.94|237.13|234.73|0
1651764350000|2022-05-05 15:25:50|236.91|234.51|237.27|234.87|237.27|234.87|236.91|234.51|0
1651764360000|2022-05-05 15:26:00|237.2|234.8|237.34|234.94|237.34|234.94|236.77|234.37|0
1651764370000|2022-05-05 15:26:10|236.48|234.08|235.55|233.15|236.48|234.08|235.55|233.15|0
1651764380000|2022-05-05 15:26:20|235.05|232.65|234.05|231.65|235.05|232.65|233.76|231.36|0
1651764390000|2022-05-05 15:26:30|233.91|231.51|233.34|230.94|233.91|231.51|233.34|230.94|0
1651764400000|2022-05-05 15:26:40|233.76|231.36|234.48|232.08|234.48|232.08|233.76|231.36|0
1651764410000|2022-05-05 15:26:50|234.9|232.5|234.48|232.08|234.98|232.58|234.33|231.93|0
1651764420000|2022-05-05 15:27:00|234.76|232.36|234.19|231.79|234.9|232.5|234.19|231.79|0
1651764430000|2022-05-05 15:27:10|233.91|231.51|234.19|231.79|234.19|231.79|233.62|231.22|0
1651764440000|2022-05-05 15:27:20|233.19|230.79|233.84|231.44|233.84|231.44|232.91|230.51|0
1651764450000|2022-05-05 15:27:30|233.91|231.51|234.48|232.08|234.48|232.08|233.76|231.36|0
1651764460000|2022-05-05 15:27:40|233.91|231.51|233.91|231.51|234.05|231.65|233.91|231.51|0
1651764470000|2022-05-05 15:27:50|233.62|231.22|233.27|230.87|233.98|231.58|233.27|230.87|0
1651764480000|2022-05-05 15:28:00|233.76|231.36|233.48|231.08|233.76|231.36|233.19|230.79|0
1651764490000|2022-05-05 15:28:10|233.34|230.94|232.2|229.8|233.34|230.94|232.2|229.8|0
1651764500000|2022-05-05 15:28:20|232.77|230.37|233.62|231.22|233.62|231.22|232.77|230.37|0
1651764510000|2022-05-05 15:28:30|233.76|231.36|234.62|232.22|234.62|232.22|233.76|231.36|0
1651764520000|2022-05-05 15:28:40|233.76|231.36|233.9|231.5|233.9|231.5|233.76|231.36|0
1651764530000|2022-05-05 15:28:50|234.05|231.65|234.19|231.79|234.33|231.93|234.05|231.65|0
1651764540000|2022-05-05 15:29:00|234.76|232.36|232.77|230.37|234.76|232.36|232.77|230.37|0
1651764550000|2022-05-05 15:29:10|232.63|230.23|233.62|231.22|233.62|231.22|232.63|230.23|0
1651764560000|2022-05-05 15:29:20|233.19|230.79|232.63|230.23|233.19|230.79|232.63|230.23|0
1651764570000|2022-05-05 15:29:30|231.92|229.52|232.63|230.23|232.63|230.23|231.78|229.38|0
1651764580000|2022-05-05 15:29:40|232.48|230.08|232.2|229.8|232.48|230.08|231.92|229.52|0
1651764590000|2022-05-05 15:29:50|232.34|229.94|231.35|228.95|232.34|229.94|231.35|228.95|0
1651764600000|2022-05-05 15:30:00|232.2|229.8|232.2|229.8|232.77|230.37|232.2|229.8|0
1651764610000|2022-05-05 15:30:10|232.48|230.08|232.2|229.8|232.48|230.08|231.92|229.52|0
1651764620000|2022-05-05 15:30:20|232.48|230.08|231.63|229.23|232.48|230.08|231.63|229.23|0
1651764630000|2022-05-05 15:30:30|232.2|229.8|232.34|229.94|232.7|230.3|232.2|229.8|0
1651764640000|2022-05-05 15:30:40|232.2|229.8|233.05|230.65|233.05|230.65|232.2|229.8|0
1651764650000|2022-05-05 15:30:50|233.19|230.79|233.62|231.22|233.62|231.22|233.19|230.79|0
1651764660000|2022-05-05 15:31:00|234.05|231.65|233.76|231.36|234.05|231.65|233.62|231.22|0
1651764670000|2022-05-05 15:31:10|234.05|231.65|233.33|230.93|234.05|231.65|233.33|230.93|0
1651764680000|2022-05-05 15:31:20|233.19|230.79|232.91|230.51|233.19|230.79|232.48|230.08|0
1651764690000|2022-05-05 15:31:30|233.05|230.65|233.33|230.93|233.48|231.08|233.05|230.65|0
1651764700000|2022-05-05 15:31:40|233.05|230.65|231.07|228.67|233.05|230.65|231.07|228.67|0
1651764710000|2022-05-05 15:31:50|231.35|228.95|230.08|227.68|231.49|229.09|230.08|227.68|0
1651764720000|2022-05-05 15:32:00|229.8|227.4|229.09|226.69|229.94|227.54|229.09|226.69|0
1651764730000|2022-05-05 15:32:10|229.23|226.83|228.81|226.41|229.38|226.98|228.81|226.41|0
1651764740000|2022-05-05 15:32:20|229.23|226.83|229.09|226.69|229.23|226.83|228.53|226.13|0
1651764750000|2022-05-05 15:32:30|228.53|226.13|229.09|226.69|229.09|226.69|228.53|226.13|0
1651764760000|2022-05-05 15:32:40|229.52|227.12|229.09|226.69|229.52|227.12|229.09|226.69|0
1651764770000|2022-05-05 15:32:50|228.53|226.13|227.27|224.87|228.53|226.13|227.13|224.73|0
1651764780000|2022-05-05 15:33:00|227.21|224.81|226.99|224.59|227.27|224.87|226.99|224.59|0
1651764790000|2022-05-05 15:33:10|226.71|224.31|226.57|224.17|227.55|225.15|226.57|224.17|0
1651764800000|2022-05-05 15:33:20|226.99|224.59|227.27|224.87|227.27|224.87|226.71|224.31|0
1651764810000|2022-05-05 15:33:30|227.69|225.29|228.67|226.27|228.67|226.27|227.69|225.29|0
1651764820000|2022-05-05 15:33:40|228.81|226.41|227.69|225.29|228.81|226.41|227.69|225.29|0
1651764830000|2022-05-05 15:33:50|227.41|225.01|227.97|225.57|227.97|225.57|227.27|224.87|0
1651764840000|2022-05-05 15:34:00|228.18|225.78|228.25|225.85|228.39|225.99|228.18|225.78|0
1651764850000|2022-05-05 15:34:10|228.53|226.13|228.95|226.55|228.95|226.55|228.53|226.13|0
1651764860000|2022-05-05 15:34:20|228.53|226.13|230.08|227.68|230.08|227.68|228.53|226.13|0
1651764870000|2022-05-05 15:34:30|229.94|227.54|229.87|227.47|230.08|227.68|229.87|227.47|0
1651764880000|2022-05-05 15:34:40|230.08|227.68|230.22|227.82|230.22|227.82|230.08|227.68|0
1651764890000|2022-05-05 15:34:50|230.08|227.68|230.5|228.1|230.5|228.1|230.08|227.68|0
1651764900000|2022-05-05 15:35:00|230.22|227.82|230.22|227.82|230.5|228.1|230.08|227.68|0
1651764910000|2022-05-05 15:35:10|228.81|226.41|228.11|225.71|229.09|226.69|228.11|225.71|0
1651764920000|2022-05-05 15:35:20|227.27|224.87|227.27|224.87|227.55|225.15|227.27|224.87|0
1651764930000|2022-05-05 15:35:30|227.83|225.43|228.53|226.13|228.67|226.27|227.83|225.43|0
1651764940000|2022-05-05 15:35:40|229.09|226.69|228.67|226.27|229.37|226.97|228.67|226.27|0
1651764950000|2022-05-05 15:35:50|228.81|226.41|227.97|225.57|228.81|226.41|227.97|225.57|0
1651764960000|2022-05-05 15:36:00|227.76|225.36|228.39|225.99|228.39|225.99|227.69|225.29|0
1651764970000|2022-05-05 15:36:10|228.81|226.41|228.25|225.85|228.81|226.41|228.25|225.85|0
1651764980000|2022-05-05 15:36:20|228.04|225.64|227.13|224.73|228.04|225.64|227.13|224.73|0
1651764990000|2022-05-05 15:36:30|227.27|224.87|226.99|224.59|227.27|224.87|226.92|224.52|0
1651765000000|2022-05-05 15:36:40|226.71|224.31|226.29|223.89|226.85|224.45|226.29|223.89|0
1651765010000|2022-05-05 15:36:50|226.01|223.61|225.67|223.27|226.01|223.61|225.67|223.27|0
1651765020000|2022-05-05 15:37:00|224.9|222.5|224.49|222.09|224.9|222.5|224.49|222.09|0
1651765030000|2022-05-05 15:37:10|224.62|222.22|225.18|222.78|225.25|222.85|224.56|222.16|0
1651765040000|2022-05-05 15:37:20|225.04|222.64|224.62|222.22|225.18|222.78|224.62|222.22|0
1651765050000|2022-05-05 15:37:30|224.49|222.09|223.65|221.25|224.62|222.22|223.65|221.25|0
1651765060000|2022-05-05 15:37:40|223.1|220.7|223.65|221.25|223.65|221.25|223.1|220.7|0
1651765070000|2022-05-05 15:37:50|223.24|220.84|223.52|221.12|223.65|221.25|223.24|220.84|0
1651765080000|2022-05-05 15:38:00|223.38|220.98|223.79|221.39|223.79|221.39|223.38|220.98|0
1651765090000|2022-05-05 15:38:10|223.93|221.53|224.62|222.22|224.76|222.36|223.93|221.53|0
1651765100000|2022-05-05 15:38:20|224.07|221.67|223.52|221.12|224.07|221.67|223.52|221.12|0
1651765110000|2022-05-05 15:38:30|223.65|221.25|223.24|220.84|223.93|221.53|223.24|220.84|0
1651765120000|2022-05-05 15:38:40|223.1|220.7|223.1|220.7|223.17|220.77|222.96|220.56|0
1651765130000|2022-05-05 15:38:50|222.69|220.29|222.55|220.15|222.76|220.36|222.55|220.15|0
1651765140000|2022-05-05 15:39:00|222.48|220.08|222.27|219.87|222.69|220.29|221.72|219.32|0
1651765150000|2022-05-05 15:39:10|222.82|220.42|222.82|220.42|222.82|220.42|222.69|220.29|0
1651765160000|2022-05-05 15:39:20|222.96|220.56|224.07|221.67|224.07|221.67|222.96|220.56|0
1651765170000|2022-05-05 15:39:30|224.21|221.81|223.73|221.33|224.42|222.02|223.73|221.33|0
1651765180000|2022-05-05 15:39:40|223.59|221.19|222.75|220.35|223.59|221.19|222.75|220.35|0
1651765190000|2022-05-05 15:39:50|222.62|220.22|222.62|220.22|222.89|220.49|222.48|220.08|0
1651765200000|2022-05-05 15:40:00|222.89|220.49|221.09|218.69|222.89|220.49|221.09|218.69|0
1651765210000|2022-05-05 15:40:10|221.65|219.25|221.65|219.25|222.2|219.8|221.65|219.25|0
1651765220000|2022-05-05 15:40:20|222|219.6|222.2|219.8|222.2|219.8|221.86|219.46|0
1651765230000|2022-05-05 15:40:30|222.34|219.94|221.65|219.25|222.48|220.08|221.65|219.25|0
1651765240000|2022-05-05 15:40:40|221.23|218.83|221.78|219.38|221.78|219.38|220.96|218.56|0
1651765250000|2022-05-05 15:40:50|222.06|219.66|222.2|219.8|222.34|219.94|222.06|219.66|0
1651765260000|2022-05-05 15:41:00|222.34|219.94|222.89|220.49|223.03|220.63|222.34|219.94|0
1651765270000|2022-05-05 15:41:10|222.62|220.22|222.06|219.66|222.62|220.22|222.06|219.66|0
1651765280000|2022-05-05 15:41:20|222.61|220.21|223.45|221.05|223.45|221.05|222.61|220.21|0
1651765290000|2022-05-05 15:41:30|223.59|221.19|223.45|221.05|223.73|221.33|223.45|221.05|0
1651765300000|2022-05-05 15:41:40|223.73|221.33|223.86|221.46|223.86|221.46|223.73|221.33|0
1651765310000|2022-05-05 15:41:50|223.59|221.19|223.17|220.77|223.59|221.19|223.17|220.77|0
1651765320000|2022-05-05 15:42:00|222.75|220.35|222.48|220.08|222.89|220.49|222.48|220.08|0
1651765330000|2022-05-05 15:42:10|222.75|220.35|222.61|220.21|222.75|220.35|222.2|219.8|0
1651765340000|2022-05-05 15:42:20|223.03|220.63|224.14|221.74|224.14|221.74|223.03|220.63|0
1651765350000|2022-05-05 15:42:30|224.42|222.02|224.14|221.74|224.42|222.02|224.08|221.68|0
1651765360000|2022-05-05 15:42:40|223.72|221.32|224.63|222.23|224.63|222.23|223.72|221.32|0
1651765370000|2022-05-05 15:42:50|224.84|222.44|224.98|222.58|225.68|223.28|224.84|222.44|0
1651765380000|2022-05-05 15:43:00|224.56|222.16|225.82|223.42|225.82|223.42|224.56|222.16|0
1651765390000|2022-05-05 15:43:10|226.1|223.7|225.26|222.86|226.1|223.7|225.26|222.86|0
1651765400000|2022-05-05 15:43:20|224.84|222.44|224.7|222.3|224.91|222.51|224.56|222.16|0
1651765410000|2022-05-05 15:43:30|224.28|221.88|224.56|222.16|224.56|222.16|224.28|221.88|0
1651765420000|2022-05-05 15:43:40|224.84|222.44|224.84|222.44|224.98|222.58|224.56|222.16|0
1651765430000|2022-05-05 15:43:50|225.47|223.07|224.56|222.16|225.47|223.07|224.56|222.16|0
1651765440000|2022-05-05 15:44:00|225.05|222.65|224.56|222.16|225.05|222.65|224.56|222.16|0
1651765450000|2022-05-05 15:44:10|224.49|222.09|224.49|222.09|224.56|222.16|224.35|221.95|0
1651765460000|2022-05-05 15:44:20|224.84|222.44|225.19|222.79|225.19|222.79|224.84|222.44|0
1651765470000|2022-05-05 15:44:30|225.68|223.28|225.47|223.07|225.96|223.56|225.47|223.07|0
1651765480000|2022-05-05 15:44:40|224.84|222.44|225.26|222.86|225.4|223|224.84|222.44|0
1651765490000|2022-05-05 15:44:50|225.4|223|225.68|223.28|225.82|223.42|225.4|223|0
1651765500000|2022-05-05 15:45:00|226.1|223.7|226.66|224.26|226.66|224.26|226.1|223.7|0
1651765510000|2022-05-05 15:45:10|226.1|223.7|226.38|223.98|226.66|224.26|226.1|223.7|0
1651765520000|2022-05-05 15:45:20|226.24|223.84|227.22|224.82|227.22|224.82|226.24|223.84|0
1651765530000|2022-05-05 15:45:30|227.5|225.1|228.34|225.94|228.34|225.94|227.5|225.1|0
1651765540000|2022-05-05 15:45:40|228.2|225.8|227.78|225.38|228.2|225.8|227.78|225.38|0
1651765550000|2022-05-05 15:45:50|227.5|225.1|228.48|226.08|228.48|226.08|227.5|225.1|0
1651765560000|2022-05-05 15:46:00|228.34|225.94|228.91|226.51|229.05|226.65|228.34|225.94|0
1651765570000|2022-05-05 15:46:10|229.33|226.93|228.91|226.51|229.33|226.93|228.91|226.51|0
1651765580000|2022-05-05 15:46:20|229.19|226.79|229.61|227.21|229.9|227.5|229.19|226.79|0
1651765590000|2022-05-05 15:46:30|229.9|227.5|229.61|227.21|230.18|227.78|229.61|227.21|0
1651765600000|2022-05-05 15:46:40|229.9|227.5|229.61|227.21|230.04|227.64|229.61|227.21|0
1651765610000|2022-05-05 15:46:50|229.97|227.57|230.75|228.35|230.75|228.35|229.97|227.57|0
1651765620000|2022-05-05 15:47:00|231.03|228.63|231.03|228.63|231.96|229.56|231.03|228.63|0
1651765630000|2022-05-05 15:47:10|231.6|229.2|231.6|229.2|232.17|229.77|231.53|229.13|0
1651765640000|2022-05-05 15:47:20|231.46|229.06|231.74|229.34|231.74|229.34|231.25|228.85|0
1651765650000|2022-05-05 15:47:30|231.88|229.48|231.03|228.63|231.88|229.48|231.03|228.63|0
1651765660000|2022-05-05 15:47:40|231.17|228.77|230.32|227.92|231.17|228.77|230.32|227.92|0
1651765670000|2022-05-05 15:47:50|229.61|227.21|230.18|227.78|230.18|227.78|229.61|227.21|0
1651765680000|2022-05-05 15:48:00|230.04|227.64|229.89|227.49|230.04|227.64|229.89|227.49|0
1651765690000|2022-05-05 15:48:10|230.18|227.78|230.18|227.78|230.32|227.92|230.18|227.78|0
1651765700000|2022-05-05 15:48:20|230.11|227.71|229.05|226.65|230.18|227.78|229.05|226.65|0
1651765710000|2022-05-05 15:48:30|228.9|226.5|229.89|227.49|229.89|227.49|228.9|226.5|0
1651765720000|2022-05-05 15:48:40|230.18|227.78|230.46|228.06|230.46|228.06|230.18|227.78|0
1651765730000|2022-05-05 15:48:50|230.74|228.34|231.17|228.77|231.17|228.77|230.74|228.34|0
1651765740000|2022-05-05 15:49:00|231.31|228.91|230.74|228.34|231.31|228.91|230.74|228.34|0
1651765750000|2022-05-05 15:49:10|231.24|228.84|231.45|229.05|231.6|229.2|231.24|228.84|0
1651765760000|2022-05-05 15:49:20|231.6|229.2|231.45|229.05|231.74|229.34|231.45|229.05|0
1651765770000|2022-05-05 15:49:30|231.17|228.77|230.96|228.56|231.6|229.2|230.96|228.56|0
1651765780000|2022-05-05 15:49:40|230.46|228.06|230.03|227.63|230.46|228.06|230.03|227.63|0
1651765790000|2022-05-05 15:49:50|230.6|228.2|230.46|228.06|230.74|228.34|230.46|228.06|0
1651765800000|2022-05-05 15:50:00|230.03|227.63|230.03|227.63|230.74|228.34|230.03|227.63|0
1651765810000|2022-05-05 15:50:10|230.46|228.06|231.45|229.05|231.45|229.05|230.46|228.06|0
1651765820000|2022-05-05 15:50:20|231.6|229.2|232.02|229.62|232.02|229.62|231.6|229.2|0
1651765830000|2022-05-05 15:50:30|232.31|229.91|232.02|229.62|232.31|229.91|231.81|229.41|0
1651765840000|2022-05-05 15:50:40|232.31|229.91|232.73|230.33|232.73|230.33|232.31|229.91|0
1651765850000|2022-05-05 15:50:50|232.59|230.19|232.88|230.48|232.88|230.48|232.59|230.19|0
1651765860000|2022-05-05 15:51:00|233.02|230.62|234.02|231.62|234.31|231.91|233.02|230.62|0
1651765870000|2022-05-05 15:51:10|234.31|231.91|234.02|231.62|234.31|231.91|234.02|231.62|0
1651765880000|2022-05-05 15:51:20|234.16|231.76|234.45|232.05|234.45|232.05|234.16|231.76|0
1651765890000|2022-05-05 15:51:30|234.88|232.48|235.31|232.91|235.6|233.2|234.88|232.48|0
1651765900000|2022-05-05 15:51:40|235.6|233.2|235.74|233.34|235.74|233.34|235.6|233.2|0
1651765910000|2022-05-05 15:51:50|235.89|233.49|235.89|233.49|236.03|233.63|235.89|233.49|0
1651765920000|2022-05-05 15:52:00|236.9|234.5|237.18|234.78|237.33|234.93|236.9|234.5|0
1651765930000|2022-05-05 15:52:10|238.2|235.8|239.07|236.67|239.07|236.67|238.2|235.8|0
1651765940000|2022-05-05 15:52:20|239.21|236.81|238.78|236.38|239.21|236.81|238.78|236.38|0
1651765950000|2022-05-05 15:52:30|238.34|235.94|238.05|235.65|238.34|235.94|237.91|235.51|0
1651765960000|2022-05-05 15:52:40|237.47|235.07|237.62|235.22|237.62|235.22|237.4|235|0
1651765970000|2022-05-05 15:52:50|238.2|235.8|238.71|236.31|238.78|236.38|238.2|235.8|0
1651765980000|2022-05-05 15:53:00|238.78|236.38|239.21|236.81|239.21|236.81|238.78|236.38|0
1651765990000|2022-05-05 15:53:10|239.5|237.1|239.94|237.54|239.94|237.54|239.5|237.1|0
1651766000000|2022-05-05 15:53:20|240.23|237.83|240.81|238.41|240.81|238.41|240.23|237.83|0
1651766010000|2022-05-05 15:53:30|241.69|239.29|241.25|238.85|241.98|239.58|241.25|238.85|0
1651766020000|2022-05-05 15:53:40|241.33|238.93|241.54|239.14|241.83|239.43|241.25|238.85|0
1651766030000|2022-05-05 15:53:50|241.1|238.7|239.94|237.54|241.1|238.7|239.94|237.54|0
1651766040000|2022-05-05 15:54:00|240.01|237.61|241.25|238.85|241.25|238.85|240.01|237.61|0
1651766050000|2022-05-05 15:54:10|241.54|239.14|242.13|239.73|242.13|239.73|241.54|239.14|0
1651766060000|2022-05-05 15:54:20|242.27|239.87|243.15|240.75|243.15|240.75|241.98|239.58|0
1651766070000|2022-05-05 15:54:30|243.3|240.9|243.15|240.75|243.45|241.05|243.15|240.75|0
1651766080000|2022-05-05 15:54:40|243.37|240.97|243.44|241.04|243.45|241.05|243.37|240.97|0
1651766090000|2022-05-05 15:54:50|243.74|241.34|243.3|240.9|243.89|241.49|243.3|240.9|0
1651766100000|2022-05-05 15:55:00|242.86|240.46|241.69|239.29|242.86|240.46|241.69|239.29|0
1651766110000|2022-05-05 15:55:10|241.54|239.14|241.25|238.85|242.13|239.73|241.25|238.85|0
1651766120000|2022-05-05 15:55:20|241.03|238.63|240.96|238.56|241.47|239.07|240.96|238.56|0
1651766130000|2022-05-05 15:55:30|241.25|238.85|240.81|238.41|241.54|239.14|240.81|238.41|0
1651766140000|2022-05-05 15:55:40|240.66|238.26|241.39|238.99|241.47|239.07|240.66|238.26|0
1651766150000|2022-05-05 15:55:50|241.69|239.29|242.12|239.72|242.12|239.72|241.69|239.29|0
1651766160000|2022-05-05 15:56:00|242.42|240.02|243|240.6|243|240.6|242.42|240.02|0
1651766170000|2022-05-05 15:56:10|242.56|240.16|242.86|240.46|243|240.6|242.56|240.16|0
1651766180000|2022-05-05 15:56:20|243.3|240.9|243.3|240.9|243.59|241.19|243.3|240.9|0
1651766190000|2022-05-05 15:56:30|243.44|241.04|243.3|240.9|243.59|241.19|243|240.6|0
1651766200000|2022-05-05 15:56:40|242.86|240.46|240.64|238.24|242.86|240.46|240.64|238.24|0
1651766210000|2022-05-05 15:56:50|240.2|237.8|239.62|237.22|240.2|237.8|239.62|237.22|0
1651766220000|2022-05-05 15:57:00|239.03|236.63|240.2|237.8|240.28|237.88|239.03|236.63|0
1651766230000|2022-05-05 15:57:10|239.76|237.36|243.29|240.89|243.29|240.89|239.18|236.78|0
1651766240000|2022-05-05 15:57:20|243.88|241.48|244.31|241.91|244.31|241.91|243.88|241.48|0
1651766250000|2022-05-05 15:57:30|244.61|242.21|244.1|241.7|244.61|242.21|243.88|241.48|0
1651766260000|2022-05-05 15:57:40|244.02|241.62|243.44|241.04|244.17|241.77|243.44|241.04|0
1651766270000|2022-05-05 15:57:50|243.37|240.97|243.66|241.26|243.66|241.26|243.29|240.89|0
1651766280000|2022-05-05 15:58:00|244.31|241.91|244.46|242.06|245.19|242.79|244.31|241.91|0
1651766290000|2022-05-05 15:58:10|244.31|241.91|244.61|242.21|244.61|242.21|243.88|241.48|0
1651766300000|2022-05-05 15:58:20|244.02|241.62|243.88|241.48|244.31|241.91|243.88|241.48|0
1651766310000|2022-05-05 15:58:30|243.73|241.33|242.71|240.31|243.73|241.33|242.71|240.31|0
1651766320000|2022-05-05 15:58:40|242.56|240.16|243.58|241.18|243.58|241.18|242.56|240.16|0
1651766330000|2022-05-05 15:58:50|244.02|241.62|244.75|242.35|244.75|242.35|244.02|241.62|0
1651766340000|2022-05-05 15:59:00|245.12|242.72|244.61|242.21|245.12|242.72|244.61|242.21|0
1651766350000|2022-05-05 15:59:10|244.17|241.77|243.87|241.47|244.46|242.06|243.87|241.47|0
1651766360000|2022-05-05 15:59:20|244.17|241.77|244.75|242.35|244.9|242.5|244.17|241.77|0
1651766370000|2022-05-05 15:59:30|244.31|241.91|244.46|242.06|244.46|242.06|244.31|241.91|0
1651766380000|2022-05-05 15:59:40|244.75|242.35|244.6|242.2|244.9|242.5|244.6|242.2|0
1651766390000|2022-05-05 15:59:50|244.75|242.35|245.04|242.64|245.19|242.79|244.75|242.35|0
1651766400000|2022-05-05 16:00:00|245.63|243.23|246.8|244.4|247.1|244.7|245.63|243.23|0
1651766410000|2022-05-05 16:00:10|246.95|244.55|247.39|244.99|247.39|244.99|246.95|244.55|0
1651766420000|2022-05-05 16:00:20|247.69|245.29|248.42|246.02|248.5|246.1|247.69|245.29|0
1651766430000|2022-05-05 16:00:30|248.57|246.17|249.01|246.61|249.01|246.61|248.57|246.17|0
1651766440000|2022-05-05 16:00:40|248.87|246.47|250.35|247.95|250.35|247.95|248.87|246.47|0
1651766450000|2022-05-05 16:00:50|251.24|248.84|250.35|247.95|251.24|248.84|250.35|247.95|0
1651766460000|2022-05-05 16:01:00|250.64|248.24|251.68|249.28|251.68|249.28|250.64|248.24|0
1651766470000|2022-05-05 16:01:10|251.76|249.36|250.64|248.24|251.76|249.36|250.64|248.24|0
1651766480000|2022-05-05 16:01:20|250.2|247.8|251.24|248.84|251.24|248.84|250.05|247.65|0
1651766490000|2022-05-05 16:01:30|251.38|248.98|252.28|249.88|252.28|249.88|251.24|248.84|0
1651766500000|2022-05-05 16:01:40|252.43|250.03|252.13|249.73|252.43|250.03|252.13|249.73|0
1651766510000|2022-05-05 16:01:50|252.58|250.18|252.87|250.47|252.87|250.47|252.5|250.1|0
1651766520000|2022-05-05 16:02:00|253.62|251.22|253.32|250.92|253.62|251.22|253.02|250.62|0
1651766530000|2022-05-05 16:02:10|253.17|250.77|252.72|250.32|253.17|250.77|252.58|250.18|0
1651766540000|2022-05-05 16:02:20|251.83|249.43|250.49|248.09|252.13|249.73|250.49|248.09|0
1651766550000|2022-05-05 16:02:30|250.34|247.94|249.31|246.91|250.34|247.94|249.31|246.91|0
1651766560000|2022-05-05 16:02:40|248.57|246.17|249.16|246.76|249.16|246.76|248.57|246.17|0
1651766570000|2022-05-05 16:02:50|248.72|246.32|250.05|247.65|250.05|247.65|248.72|246.32|0
1651766580000|2022-05-05 16:03:00|250.2|247.8|250.2|247.8|250.49|248.09|250.2|247.8|0
1651766590000|2022-05-05 16:03:10|249.45|247.05|249.01|246.61|250.05|247.65|249.01|246.61|0
1651766600000|2022-05-05 16:03:20|249.45|247.05|249.83|247.43|249.9|247.5|249.45|247.05|0
1651766610000|2022-05-05 16:03:30|249.31|246.91|248.12|245.72|249.31|246.91|248.12|245.72|0
1651766620000|2022-05-05 16:03:40|248.27|245.87|247.54|245.14|248.27|245.87|247.54|245.14|0
1651766630000|2022-05-05 16:03:50|247.83|245.43|247.39|244.99|247.83|245.43|247.39|244.99|0
1651766640000|2022-05-05 16:04:00|246.95|244.55|246.21|243.81|246.95|244.55|246.21|243.81|0
1651766650000|2022-05-05 16:04:10|246.65|244.25|246.51|244.11|247.02|244.62|246.51|244.11|0
1651766660000|2022-05-05 16:04:20|246.36|243.96|246.36|243.96|246.51|244.11|246.21|243.81|0
1651766670000|2022-05-05 16:04:30|246.51|244.11|246.29|243.89|246.65|244.25|246.29|243.89|0
1651766680000|2022-05-05 16:04:40|246.51|244.11|247.24|244.84|247.24|244.84|246.51|244.11|0
1651766690000|2022-05-05 16:04:50|247.83|245.43|247.09|244.69|247.83|245.43|247.09|244.69|0
1651766700000|2022-05-05 16:05:00|246.95|244.55|246.36|243.96|246.95|244.55|246.36|243.96|0
1651766710000|2022-05-05 16:05:10|246.21|243.81|246.06|243.66|246.43|244.03|246.06|243.66|0
1651766720000|2022-05-05 16:05:20|245.62|243.22|245.04|242.64|245.77|243.37|245.04|242.64|0
1651766730000|2022-05-05 16:05:30|244.45|242.05|243|240.6|244.45|242.05|243|240.6|0
1651766740000|2022-05-05 16:05:40|242.7|240.3|243.58|241.18|243.58|241.18|242.7|240.3|0
1651766750000|2022-05-05 16:05:50|242.7|240.3|243.72|241.32|243.72|241.32|242.7|240.3|0
1651766760000|2022-05-05 16:06:00|244.16|241.76|244.45|242.05|244.45|242.05|244.16|241.76|0
1651766770000|2022-05-05 16:06:10|244.16|241.76|242.99|240.59|244.16|241.76|242.85|240.45|0
1651766780000|2022-05-05 16:06:20|243.29|240.89|242.85|240.45|243.29|240.89|242.85|240.45|0
1651766790000|2022-05-05 16:06:30|242.41|240.01|242.41|240.01|242.41|240.01|242.12|239.72|0
1651766800000|2022-05-05 16:06:40|242.12|239.72|241.11|238.71|242.12|239.72|240.96|238.56|0
1651766810000|2022-05-05 16:06:50|241.54|239.14|242.27|239.87|242.27|239.87|241.54|239.14|0
1651766820000|2022-05-05 16:07:00|241.4|239|241.4|239|241.54|239.14|241.25|238.85|0
1651766830000|2022-05-05 16:07:10|241.11|238.71|240.09|237.69|241.11|238.71|240.09|237.69|0
1651766840000|2022-05-05 16:07:20|240.67|238.27|241.69|239.29|241.69|239.29|240.67|238.27|0
1651766850000|2022-05-05 16:07:30|240.82|238.42|240.24|237.84|240.82|238.42|240.24|237.84|0
1651766860000|2022-05-05 16:07:40|239.88|237.48|240.53|238.13|240.53|238.13|239.88|237.48|0
1651766870000|2022-05-05 16:07:50|240.09|237.69|240.38|237.98|240.38|237.98|240.09|237.69|0
1651766880000|2022-05-05 16:08:00|240.67|238.27|240.24|237.84|240.67|238.27|240.24|237.84|0
1651766890000|2022-05-05 16:08:10|240.53|238.13|240.53|238.13|240.53|238.13|240.24|237.84|0
1651766900000|2022-05-05 16:08:20|240.24|237.84|241.25|238.85|241.25|238.85|240.24|237.84|0
1651766910000|2022-05-05 16:08:30|241.83|239.43|242.12|239.72|242.12|239.72|241.83|239.43|0
1651766920000|2022-05-05 16:08:40|241.98|239.58|241.69|239.29|242.12|239.72|241.69|239.29|0
1651766930000|2022-05-05 16:08:50|242.27|239.87|242.99|240.59|242.99|240.59|242.27|239.87|0
1651766940000|2022-05-05 16:09:00|243.43|241.03|241.83|239.43|243.43|241.03|241.83|239.43|0
1651766950000|2022-05-05 16:09:10|241.39|238.99|240.31|237.91|241.39|238.99|240.24|237.84|0
1651766960000|2022-05-05 16:09:20|240.53|238.13|239.23|236.83|240.53|238.13|238.8|236.4|0
1651766970000|2022-05-05 16:09:30|239.66|237.26|240.09|237.69|240.09|237.69|239.66|237.26|0
1651766980000|2022-05-05 16:09:40|239.52|237.12|239.3|236.9|239.52|237.12|238.65|236.25|0
1651766990000|2022-05-05 16:09:50|239.52|237.12|239.23|236.83|239.52|237.12|239.23|236.83|0
1651767000000|2022-05-05 16:10:00|239.8|237.4|241.25|238.85|241.25|238.85|239.8|237.4|0
1651767010000|2022-05-05 16:10:10|241.1|238.7|241.39|238.99|241.39|238.99|241.03|238.63|0
1651767020000|2022-05-05 16:10:20|241.25|238.85|240.09|237.69|241.25|238.85|239.66|237.26|0
1651767030000|2022-05-05 16:10:30|239.95|237.55|240.09|237.69|240.38|237.98|239.95|237.55|0
1651767040000|2022-05-05 16:10:40|239.8|237.4|239.37|236.97|239.8|237.4|239.37|236.97|0
1651767050000|2022-05-05 16:10:50|240.09|237.69|240.81|238.41|240.81|238.41|240.09|237.69|0
1651767060000|2022-05-05 16:11:00|240.96|238.56|240.96|238.56|241.68|239.28|240.96|238.56|0
1651767070000|2022-05-05 16:11:10|240.67|238.27|240.52|238.12|240.67|238.27|240.24|237.84|0
1651767080000|2022-05-05 16:11:20|240.38|237.98|239.95|237.55|240.38|237.98|239.95|237.55|0
1651767090000|2022-05-05 16:11:30|240.09|237.69|240.24|237.84|240.38|237.98|239.8|237.4|0
1651767100000|2022-05-05 16:11:40|240.45|238.05|241.68|239.28|241.76|239.36|240.45|238.05|0
1651767110000|2022-05-05 16:11:50|241.39|238.99|242.26|239.86|242.41|240.01|241.39|238.99|0
1651767120000|2022-05-05 16:12:00|241.97|239.57|242.26|239.86|242.26|239.86|241.97|239.57|0
1651767130000|2022-05-05 16:12:10|242.41|240.01|242.7|240.3|242.84|240.44|242.41|240.01|0
1651767140000|2022-05-05 16:12:20|242.55|240.15|241.25|238.85|242.55|240.15|241.25|238.85|0
1651767150000|2022-05-05 16:12:30|241.1|238.7|240.45|238.05|241.1|238.7|240.45|238.05|0
1651767160000|2022-05-05 16:12:40|239.22|236.82|238.07|235.67|239.22|236.82|238.07|235.67|0
1651767170000|2022-05-05 16:12:50|237.93|235.53|237.14|234.74|237.93|235.53|237.14|234.74|0
1651767180000|2022-05-05 16:13:00|237.07|234.67|236.64|234.24|238.07|235.67|236.64|234.24|0
1651767190000|2022-05-05 16:13:10|235.78|233.38|235.78|233.38|235.78|233.38|235.57|233.17|0
1651767200000|2022-05-05 16:13:20|234.93|232.53|235.07|232.67|235.21|232.81|234.64|232.24|0
1651767210000|2022-05-05 16:13:30|235.21|232.81|236.35|233.95|236.35|233.95|235.21|232.81|0
1651767220000|2022-05-05 16:13:40|236.21|233.81|236.35|233.95|236.35|233.95|235.78|233.38|0
1651767230000|2022-05-05 16:13:50|236.5|234.1|236.92|234.52|237.29|234.89|236.35|233.95|0
1651767240000|2022-05-05 16:14:00|237.21|234.81|237.79|235.39|237.79|235.39|236.78|234.38|0
1651767250000|2022-05-05 16:14:10|237.64|235.24|238.5|236.1|238.5|236.1|237.64|235.24|0
1651767260000|2022-05-05 16:14:20|238.65|236.25|239.22|236.82|239.37|236.97|238.65|236.25|0
1651767270000|2022-05-05 16:14:30|238.5|236.1|238.65|236.25|238.65|236.25|238.29|235.89|0
1651767280000|2022-05-05 16:14:40|237.93|235.53|236.64|234.24|237.93|235.53|236.43|234.03|0
1651767290000|2022-05-05 16:14:50|237.07|234.67|237.78|235.38|237.78|235.38|237.07|234.67|0
1651767300000|2022-05-05 16:15:00|237.93|235.53|239.37|236.97|239.37|236.97|237.93|235.53|0
1651767310000|2022-05-05 16:15:10|239.22|236.82|239.22|236.82|239.51|237.11|239.22|236.82|0
1651767320000|2022-05-05 16:15:20|238.79|236.39|240.45|238.05|240.45|238.05|238.79|236.39|0
1651767330000|2022-05-05 16:15:30|240.23|237.83|240.67|238.27|240.67|238.27|240.23|237.83|0
1651767340000|2022-05-05 16:15:40|240.23|237.83|240.95|238.55|240.95|238.55|239.94|237.54|0
1651767350000|2022-05-05 16:15:50|241.39|238.99|241.24|238.84|241.39|238.99|240.81|238.41|0
1651767360000|2022-05-05 16:16:00|241.39|238.99|240.95|238.55|241.39|238.99|240.95|238.55|0
1651767370000|2022-05-05 16:16:10|240.38|237.98|240.38|237.98|240.52|238.12|240.38|237.98|0
1651767380000|2022-05-05 16:16:20|239.8|237.4|237.5|235.1|239.8|237.4|237.5|235.1|0
1651767390000|2022-05-05 16:16:30|236.06|233.66|238.36|235.96|238.36|235.96|236.06|233.66|0
1651767400000|2022-05-05 16:16:40|239.22|236.82|239.22|236.82|239.8|237.4|239.22|236.82|0
1651767410000|2022-05-05 16:16:50|239.65|237.25|239.51|237.11|239.94|237.54|239.51|237.11|0
1651767420000|2022-05-05 16:17:00|239.36|236.96|239.36|236.96|239.36|236.96|238.79|236.39|0
1651767430000|2022-05-05 16:17:10|239.22|236.82|238.36|235.96|239.36|236.96|238.21|235.81|0
1651767440000|2022-05-05 16:17:20|238.79|236.39|238.93|236.53|238.93|236.53|238.07|235.67|0
1651767450000|2022-05-05 16:17:30|238.79|236.39|238.29|235.89|238.93|236.53|238.21|235.81|0
1651767460000|2022-05-05 16:17:40|238.5|236.1|237.78|235.38|238.5|236.1|237.64|235.24|0
1651767470000|2022-05-05 16:17:50|238.07|235.67|238.93|236.53|239.65|237.25|238.07|235.67|0
1651767480000|2022-05-05 16:18:00|239.22|236.82|239.08|236.68|239.51|237.11|239.08|236.68|0
1651767490000|2022-05-05 16:18:10|239.22|236.82|238.21|235.81|239.22|236.82|238.07|235.67|0
1651767500000|2022-05-05 16:18:20|238.36|235.96|238.64|236.24|238.64|236.24|238.07|235.67|0
1651767510000|2022-05-05 16:18:30|238.93|236.53|238.64|236.24|239.22|236.82|238.64|236.24|0
1651767520000|2022-05-05 16:18:40|238.5|236.1|238.07|235.67|238.5|236.1|238.07|235.67|0
1651767530000|2022-05-05 16:18:50|237.35|234.95|238.79|236.39|238.93|236.53|237.35|234.95|0
1651767540000|2022-05-05 16:19:00|238.64|236.24|238.79|236.39|239.29|236.89|238.64|236.24|0
1651767550000|2022-05-05 16:19:10|238.21|235.81|236.06|233.66|238.21|235.81|235.49|233.09|0
1651767560000|2022-05-05 16:19:20|236.42|234.02|236.35|233.95|236.78|234.38|235.49|233.09|0
1651767570000|2022-05-05 16:19:30|236.06|233.66|235.35|232.95|236.06|233.66|235.35|232.95|0
1651767580000|2022-05-05 16:19:40|235.57|233.17|236.49|234.09|236.49|234.09|235.49|233.09|0
1651767590000|2022-05-05 16:19:50|236.63|234.23|235.92|233.52|236.63|234.23|235.92|233.52|0
1651767600000|2022-05-05 16:20:00|235.56|233.16|235.42|233.02|235.63|233.23|235.21|232.81|0
1651767610000|2022-05-05 16:20:10|234.21|231.81|234.42|232.02|234.49|232.09|233.22|230.82|0
1651767620000|2022-05-05 16:20:20|235.06|232.66|235.63|233.23|235.92|233.52|235.06|232.66|0
1651767630000|2022-05-05 16:20:30|236.06|233.66|235.49|233.09|236.2|233.8|235.06|232.66|0
1651767640000|2022-05-05 16:20:40|235.35|232.95|234.21|231.81|235.35|232.95|234.21|231.81|0
1651767650000|2022-05-05 16:20:50|234.78|232.38|234.14|231.74|235.14|232.74|234.14|231.74|0
1651767660000|2022-05-05 16:21:00|234.21|231.81|233.64|231.24|234.21|231.81|233.64|231.24|0
1651767670000|2022-05-05 16:21:10|233.78|231.38|234.21|231.81|234.35|231.95|233.78|231.38|0
1651767680000|2022-05-05 16:21:20|234.63|232.23|234.63|232.23|234.92|232.52|234.28|231.88|0
1651767690000|2022-05-05 16:21:30|234.78|232.38|234.35|231.95|234.92|232.52|234.35|231.95|0
1651767700000|2022-05-05 16:21:40|234.78|232.38|235.2|232.8|235.2|232.8|234.49|232.09|0
1651767710000|2022-05-05 16:21:50|235.06|232.66|235.2|232.8|235.2|232.8|235.06|232.66|0
1651767720000|2022-05-05 16:22:00|235.35|232.95|234.07|231.67|235.35|232.95|234.07|231.67|0
1651767730000|2022-05-05 16:22:10|233.78|231.38|236.06|233.66|236.06|233.66|233.78|231.38|0
1651767740000|2022-05-05 16:22:20|236.35|233.95|238.78|236.38|238.78|236.38|236.35|233.95|0
1651767750000|2022-05-05 16:22:30|239.22|236.82|239.07|236.67|239.22|236.82|238.93|236.53|0
1651767760000|2022-05-05 16:22:40|238.78|236.38|240.08|237.68|240.08|237.68|238.78|236.38|0
1651767770000|2022-05-05 16:22:50|239.94|237.54|238.78|236.38|239.94|237.54|238.78|236.38|0
1651767780000|2022-05-05 16:23:00|238.71|236.31|240.23|237.83|240.23|237.83|238.71|236.31|0
1651767790000|2022-05-05 16:23:10|239.79|237.39|239.07|236.67|240.3|237.9|239.07|236.67|0
1651767800000|2022-05-05 16:23:20|238.93|236.53|240.37|237.97|240.37|237.97|238.93|236.53|0
1651767810000|2022-05-05 16:23:30|240.3|237.9|240.51|238.11|240.51|238.11|239.79|237.39|0
1651767820000|2022-05-05 16:23:40|240.23|237.83|239.79|237.39|240.23|237.83|239.65|237.25|0
1651767830000|2022-05-05 16:23:50|239.5|237.1|239.5|237.1|239.65|237.25|239.21|236.81|0
1651767840000|2022-05-05 16:24:00|239.79|237.39|239.65|237.25|240.51|238.11|239.65|237.25|0
1651767850000|2022-05-05 16:24:10|239.94|237.54|240.37|237.97|240.37|237.97|239.36|236.96|0
1651767860000|2022-05-05 16:24:20|240.22|237.82|239.79|237.39|240.51|238.11|239.79|237.39|0
1651767870000|2022-05-05 16:24:30|239.07|236.67|239.79|237.39|239.79|237.39|238.78|236.38|0
1651767880000|2022-05-05 16:24:40|240.22|237.82|240.51|238.11|240.51|238.11|240.08|237.68|0
1651767890000|2022-05-05 16:24:50|240.08|237.68|239.65|237.25|240.08|237.68|239.5|237.1|0
1651767900000|2022-05-05 16:25:00|238.35|235.95|238.49|236.09|238.49|236.09|237.35|234.95|0
1651767910000|2022-05-05 16:25:10|238.78|236.38|238.57|236.17|238.93|236.53|238.57|236.17|0
1651767920000|2022-05-05 16:25:20|237.92|235.52|238.57|236.17|238.57|236.17|237.78|235.38|0
1651767930000|2022-05-05 16:25:30|238.49|236.09|238.21|235.81|238.49|236.09|237.78|235.38|0
1651767940000|2022-05-05 16:25:40|238.06|235.66|238.21|235.81|238.21|235.81|238.06|235.66|0
1651767950000|2022-05-05 16:25:50|237.2|234.8|235.91|233.51|237.2|234.8|235.91|233.51|0
1651767960000|2022-05-05 16:26:00|236.13|233.73|234.85|232.45|236.13|233.73|234.85|232.45|0
1651767970000|2022-05-05 16:26:10|235.2|232.8|236.34|233.94|236.34|233.94|235.2|232.8|0
1651767980000|2022-05-05 16:26:20|236.49|234.09|236.06|233.66|236.56|234.16|236.06|233.66|0
1651767990000|2022-05-05 16:26:30|236.63|234.23|236.77|234.37|236.77|234.37|236.42|234.02|0
1651768000000|2022-05-05 16:26:40|237.06|234.66|235.84|233.44|237.06|234.66|235.84|233.44|0
1651768010000|2022-05-05 16:26:50|235.63|233.23|235.06|232.66|235.63|233.23|234.49|232.09|0
1651768020000|2022-05-05 16:27:00|235.27|232.87|235.63|233.23|235.77|233.37|235.27|232.87|0
1651768030000|2022-05-05 16:27:10|236.2|233.8|234.2|231.8|236.2|233.8|234.2|231.8|0
1651768040000|2022-05-05 16:27:20|233.92|231.52|234.7|232.3|234.7|232.3|233.71|231.31|0
1651768050000|2022-05-05 16:27:30|234.06|231.66|234.49|232.09|234.49|232.09|234.06|231.66|0
1651768060000|2022-05-05 16:27:40|235.2|232.8|235.06|232.66|235.2|232.8|234.49|232.09|0
1651768070000|2022-05-05 16:27:50|235.2|232.8|233.78|231.38|235.2|232.8|233.78|231.38|0
1651768080000|2022-05-05 16:28:00|233.71|231.31|232.64|230.24|233.71|231.31|232.36|229.96|0
1651768090000|2022-05-05 16:28:10|232.78|230.38|232.5|230.1|233.35|230.95|232.5|230.1|0
1651768100000|2022-05-05 16:28:20|232.64|230.24|232.78|230.38|233.21|230.81|232.64|230.24|0
1651768110000|2022-05-05 16:28:30|232.64|230.24|231.65|229.25|232.64|230.24|231.65|229.25|0
1651768120000|2022-05-05 16:28:40|231.09|228.69|230.81|228.41|231.09|228.69|230.81|228.41|0
1651768130000|2022-05-05 16:28:50|231.79|229.39|232.78|230.38|232.78|230.38|231.79|229.39|0
1651768140000|2022-05-05 16:29:00|232.92|230.52|232.08|229.68|232.92|230.52|232.08|229.68|0
1651768150000|2022-05-05 16:29:10|232.5|230.1|234.06|231.66|234.06|231.66|232.5|230.1|0
1651768160000|2022-05-05 16:29:20|234.77|232.37|236.05|233.65|236.05|233.65|234.77|232.37|0
1651768170000|2022-05-05 16:29:30|236.2|233.8|235.34|232.94|236.2|233.8|235.2|232.8|0
1651768180000|2022-05-05 16:29:40|235.2|232.8|235.34|232.94|235.91|233.51|235.2|232.8|0
1651768190000|2022-05-05 16:29:50|235.48|233.08|235.84|233.44|235.91|233.51|235.41|233.01|0
1651768200000|2022-05-05 16:30:00|236.77|234.37|236.48|234.08|236.77|234.37|236.41|234.01|0
1651768210000|2022-05-05 16:30:10|236.2|233.8|236.05|233.65|236.2|233.8|236.05|233.65|0
1651768220000|2022-05-05 16:30:20|235.2|232.8|234.2|231.8|235.48|233.08|234.2|231.8|0
1651768230000|2022-05-05 16:30:30|233.77|231.37|234.77|232.37|234.91|232.51|233.77|231.37|0
1651768240000|2022-05-05 16:30:40|234.99|232.59|234.77|232.37|235.05|232.65|234.77|232.37|0
1651768250000|2022-05-05 16:30:50|234.2|231.8|234.48|232.08|235.05|232.65|234.2|231.8|0
1651768260000|2022-05-05 16:31:00|234.34|231.94|234.63|232.23|235.2|232.8|234.34|231.94|0
1651768270000|2022-05-05 16:31:10|234.34|231.94|234.34|231.94|234.91|232.51|234.34|231.94|0
1651768280000|2022-05-05 16:31:20|233.21|230.81|233.21|230.81|233.21|230.81|233.21|230.81|0
1651768290000|2022-05-05 16:31:30|232.36|229.96|234.97|232.57|235.11|232.71|232.36|229.96|0
1651768300000|2022-05-05 16:31:40|235.47|233.07|234.41|232.01|235.47|233.07|234.41|232.01|0
1651768310000|2022-05-05 16:31:50|232.67|230.27|232.38|229.98|233.09|230.69|232.38|229.98|0
1651768320000|2022-05-05 16:32:00|231.68|229.28|232.95|230.55|233.66|231.26|231.68|229.28|0
1651768330000|2022-05-05 16:32:10|232.67|230.27|232.53|230.13|232.81|230.41|232.53|230.13|0
1651768340000|2022-05-05 16:32:20|233.09|230.69|234.08|231.68|234.08|231.68|233.09|230.69|0
1651768350000|2022-05-05 16:32:30|234.65|232.25|234.94|232.54|234.94|232.54|234.51|232.11|0
1651768360000|2022-05-05 16:32:40|234.51|232.11|234.65|232.25|234.65|232.25|234.44|232.04|0
1651768370000|2022-05-05 16:32:50|234.79|232.39|234.37|231.97|234.94|232.54|234.37|231.97|0
1651768380000|2022-05-05 16:33:00|233.8|231.4|233.16|230.76|233.8|231.4|233.16|230.76|0
1651768390000|2022-05-05 16:33:10|233.37|230.97|233.37|230.97|233.59|231.19|233.37|230.97|0
1651768400000|2022-05-05 16:33:20|233.23|230.83|234.65|232.25|235.08|232.68|233.23|230.83|0
1651768410000|2022-05-05 16:33:30|234.37|231.97|234.08|231.68|234.37|231.97|233.87|231.47|0
1651768420000|2022-05-05 16:33:40|232.81|230.41|233.8|231.4|233.8|231.4|232.81|230.41|0
1651768430000|2022-05-05 16:33:50|234.79|232.39|234.65|232.25|235.01|232.61|234.65|232.25|0
1651768440000|2022-05-05 16:34:00|235.08|232.68|235.36|232.96|235.36|232.96|235.08|232.68|0
1651768450000|2022-05-05 16:34:10|235.5|233.1|235.29|232.89|235.5|233.1|235.08|232.68|0
1651768460000|2022-05-05 16:34:20|235.5|233.1|236.22|233.82|236.65|234.25|235.5|233.1|0
1651768470000|2022-05-05 16:34:30|236.36|233.96|236.01|233.61|236.36|233.96|236.01|233.61|0
1651768480000|2022-05-05 16:34:40|235.5|233.1|236.64|234.24|236.64|234.24|235.5|233.1|0
1651768490000|2022-05-05 16:34:50|236.36|233.96|236.79|234.39|236.79|234.39|236.36|233.96|0
1651768500000|2022-05-05 16:35:00|237.65|235.25|237.5|235.1|238.08|235.68|237.5|235.1|0
1651768510000|2022-05-05 16:35:10|237.58|235.18|238.87|236.47|238.87|236.47|237.58|235.18|0
1651768520000|2022-05-05 16:35:20|239.08|236.68|240.09|237.69|240.09|237.69|239.08|236.68|0
1651768530000|2022-05-05 16:35:30|240.02|237.62|240.52|238.12|240.52|238.12|239.51|237.11|0
1651768540000|2022-05-05 16:35:40|240.23|237.83|240.74|238.34|240.74|238.34|240.23|237.83|0
1651768550000|2022-05-05 16:35:50|240.6|238.2|240.38|237.98|240.67|238.27|240.38|237.98|0
1651768560000|2022-05-05 16:36:00|240.96|238.56|240.52|238.12|241.1|238.7|240.52|238.12|0
1651768570000|2022-05-05 16:36:10|241.03|238.63|241.03|238.63|241.03|238.63|240.81|238.41|0
1651768580000|2022-05-05 16:36:20|242.41|240.01|241.54|239.14|242.41|240.01|241.54|239.14|0
1651768590000|2022-05-05 16:36:30|241.68|239.28|242.7|240.3|242.7|240.3|241.68|239.28|0
1651768600000|2022-05-05 16:36:40|242.84|240.44|242.84|240.44|243.21|240.81|242.84|240.44|0
1651768610000|2022-05-05 16:36:50|242.55|240.15|242.84|240.44|243.13|240.73|242.55|240.15|0
1651768620000|2022-05-05 16:37:00|242.55|240.15|241.1|238.7|242.55|240.15|241.1|238.7|0
1651768630000|2022-05-05 16:37:10|240.38|237.98|241.82|239.42|241.82|239.42|240.38|237.98|0
1651768640000|2022-05-05 16:37:20|242.11|239.71|242.69|240.29|242.69|240.29|241.97|239.57|0
1651768650000|2022-05-05 16:37:30|242.99|240.59|243.57|241.17|243.71|241.31|242.77|240.37|0
1651768660000|2022-05-05 16:37:40|243.42|241.02|242.55|240.15|243.42|241.02|242.11|239.71|0
1651768670000|2022-05-05 16:37:50|241.97|239.57|241.82|239.42|241.97|239.57|241.61|239.21|0
1651768680000|2022-05-05 16:38:00|241.68|239.28|241.39|238.99|241.68|239.28|241.1|238.7|0
1651768690000|2022-05-05 16:38:10|240.95|238.55|241.53|239.13|241.53|239.13|240.95|238.55|0
1651768700000|2022-05-05 16:38:20|241.39|238.99|242.55|240.15|242.55|240.15|241.32|238.92|0
1651768710000|2022-05-05 16:38:30|243.13|240.73|242.55|240.15|243.28|240.88|242.55|240.15|0
1651768720000|2022-05-05 16:38:40|241.82|239.42|242.4|240|242.4|240|241.53|239.13|0
1651768730000|2022-05-05 16:38:50|242.11|239.71|241.82|239.42|242.11|239.71|241.53|239.13|0
1651768740000|2022-05-05 16:39:00|241.39|238.99|241.1|238.7|241.39|238.99|240.66|238.26|0
1651768750000|2022-05-05 16:39:10|241.24|238.84|241.97|239.57|241.97|239.57|240.6|238.2|0
1651768760000|2022-05-05 16:39:20|242.11|239.71|240.38|237.98|242.11|239.71|240.38|237.98|0
1651768770000|2022-05-05 16:39:30|240.23|237.83|241.24|238.84|241.32|238.92|240.23|237.83|0
1651768780000|2022-05-05 16:39:40|241.39|238.99|241.39|238.99|241.39|238.99|240.95|238.55|0
1651768790000|2022-05-05 16:39:50|240.52|238.12|240.38|237.98|240.52|238.12|240.23|237.83|0
1651768800000|2022-05-05 16:40:00|240.81|238.41|241.1|238.7|241.1|238.7|240.38|237.98|0
1651768810000|2022-05-05 16:40:10|240.66|238.26|241.75|239.35|241.75|239.35|240.66|238.26|0
1651768820000|2022-05-05 16:40:20|242.11|239.71|241.97|239.57|242.11|239.71|241.82|239.42|0
1651768830000|2022-05-05 16:40:30|241.82|239.42|241.82|239.42|241.82|239.42|241.68|239.28|0
1651768840000|2022-05-05 16:40:40|242.11|239.71|242.11|239.71|242.33|239.93|241.97|239.57|0
1651768850000|2022-05-05 16:40:50|242.4|240|242.48|240.08|242.48|240.08|242.26|239.86|0
1651768860000|2022-05-05 16:41:00|242.4|240|242.4|240|242.69|240.29|242.4|240|0
1651768870000|2022-05-05 16:41:10|242.69|240.29|242.84|240.44|242.84|240.44|242.55|240.15|0
1651768880000|2022-05-05 16:41:20|243.49|241.09|243.42|241.02|243.56|241.16|242.84|240.44|0
1651768890000|2022-05-05 16:41:30|243.71|241.31|244.44|242.04|244.44|242.04|243.71|241.31|0
1651768900000|2022-05-05 16:41:40|244.29|241.89|244.58|242.18|244.58|242.18|244.29|241.89|0
1651768910000|2022-05-05 16:41:50|244.88|242.48|243.85|241.45|244.88|242.48|243.85|241.45|0
1651768920000|2022-05-05 16:42:00|243.42|241.02|243.27|240.87|243.42|241.02|242.55|240.15|0
1651768930000|2022-05-05 16:42:10|243.56|241.16|244.44|242.04|244.44|242.04|243.56|241.16|0
1651768940000|2022-05-05 16:42:20|244.73|242.33|244.73|242.33|244.73|242.33|244.73|242.33|0
1651768950000|2022-05-05 16:42:30|244.88|242.48|244.73|242.33|244.88|242.48|244.44|242.04|0
1651768960000|2022-05-05 16:42:40|245.17|242.77|244.29|241.89|245.17|242.77|244.08|241.68|0
1651768970000|2022-05-05 16:42:50|244.15|241.75|243.13|240.73|244.58|242.18|243.13|240.73|0
1651768980000|2022-05-05 16:43:00|243.27|240.87|243.71|241.31|243.71|241.31|243.27|240.87|0
1651768990000|2022-05-05 16:43:10|242.98|240.58|241.96|239.56|242.98|240.58|241.96|239.56|0
1651769000000|2022-05-05 16:43:20|241.82|239.42|243.27|240.87|243.27|240.87|241.82|239.42|0
1651769010000|2022-05-05 16:43:30|243.13|240.73|242.98|240.58|243.27|240.87|242.98|240.58|0
1651769020000|2022-05-05 16:43:40|242.25|239.85|241.75|239.35|242.25|239.85|241.75|239.35|0
1651769030000|2022-05-05 16:43:50|241.67|239.27|241.09|238.69|241.67|239.27|241.09|238.69|0
1651769040000|2022-05-05 16:44:00|242.11|239.71|243.71|241.31|243.71|241.31|242.11|239.71|0
1651769050000|2022-05-05 16:44:10|244|241.6|243.93|241.53|244.14|241.74|243.71|241.31|0
1651769060000|2022-05-05 16:44:20|243.71|241.31|242.11|239.71|243.71|241.31|242.11|239.71|0
1651769070000|2022-05-05 16:44:30|242.4|240|242.91|240.51|242.91|240.51|242.4|240|0
1651769080000|2022-05-05 16:44:40|243.12|240.72|243.27|240.87|243.27|240.87|242.83|240.43|0
1651769090000|2022-05-05 16:44:50|242.54|240.14|243.12|240.72|243.12|240.72|242.54|240.14|0
1651769100000|2022-05-05 16:45:00|242.98|240.58|242.98|240.58|243.12|240.72|242.69|240.29|0
1651769110000|2022-05-05 16:45:10|242.83|240.43|242.83|240.43|242.83|240.43|242.83|240.43|0
1651769120000|2022-05-05 16:45:20|242.98|240.58|241.96|239.56|242.98|240.58|241.53|239.13|0
1651769130000|2022-05-05 16:45:30|241.82|239.42|241.82|239.42|241.89|239.49|241.82|239.42|0
1651769140000|2022-05-05 16:45:40|242.4|240|242.69|240.29|242.83|240.43|242.4|240|0
1651769150000|2022-05-05 16:45:50|242.98|240.58|242.69|240.29|242.98|240.58|242.33|239.93|0
1651769160000|2022-05-05 16:46:00|242.98|240.58|242.4|240|243.2|240.8|242.25|239.85|0
1651769170000|2022-05-05 16:46:10|242.25|239.85|241.53|239.13|242.25|239.85|241.53|239.13|0
1651769180000|2022-05-05 16:46:20|241.96|239.56|242.69|240.29|242.83|240.43|241.96|239.56|0
1651769190000|2022-05-05 16:46:30|242.98|240.58|242.18|239.78|242.98|240.58|242.11|239.71|0
1651769200000|2022-05-05 16:46:40|242.11|239.71|242.33|239.93|242.83|240.43|242.11|239.71|0
1651769210000|2022-05-05 16:46:50|241.96|239.56|242.69|240.29|242.69|240.29|241.96|239.56|0
1651769220000|2022-05-05 16:47:00|243.41|241.01|244.58|242.18|244.58|242.18|243.41|241.01|0
1651769230000|2022-05-05 16:47:10|244.73|242.33|244.73|242.33|244.73|242.33|244.58|242.18|0
1651769240000|2022-05-05 16:47:20|244.58|242.18|244.29|241.89|244.58|242.18|243.85|241.45|0
1651769250000|2022-05-05 16:47:30|245.46|243.06|245.6|243.2|245.9|243.5|245.46|243.06|0
1651769260000|2022-05-05 16:47:40|245.68|243.28|245.82|243.42|245.82|243.42|245.68|243.28|0
1651769270000|2022-05-05 16:47:50|246.04|243.64|246.48|244.08|246.48|244.08|246.04|243.64|0
1651769280000|2022-05-05 16:48:00|246.33|243.93|247.07|244.67|247.22|244.82|246.33|243.93|0
1651769290000|2022-05-05 16:48:10|246.77|244.37|245.31|242.91|246.92|244.52|245.31|242.91|0
1651769300000|2022-05-05 16:48:20|245.6|243.2|246.04|243.64|246.04|243.64|245.6|243.2|0
1651769310000|2022-05-05 16:48:30|245.89|243.49|245.6|243.2|246.04|243.64|245.6|243.2|0
1651769320000|2022-05-05 16:48:40|245.31|242.91|244.95|242.55|245.97|243.57|244.95|242.55|0
1651769330000|2022-05-05 16:48:50|245.16|242.76|243.7|241.3|245.16|242.76|243.7|241.3|0
1651769340000|2022-05-05 16:49:00|242.98|240.58|243.12|240.72|243.12|240.72|242.68|240.28|0
1651769350000|2022-05-05 16:49:10|243.27|240.87|244.14|241.74|244.14|241.74|243.27|240.87|0
1651769360000|2022-05-05 16:49:20|244.29|241.89|244.72|242.32|244.72|242.32|244.14|241.74|0
1651769370000|2022-05-05 16:49:30|244.29|241.89|243.27|240.87|244.29|241.89|243.27|240.87|0
1651769380000|2022-05-05 16:49:40|243.41|241.01|244.58|242.18|244.58|242.18|243.41|241.01|0
1651769390000|2022-05-05 16:49:50|244.43|242.03|245.31|242.91|245.31|242.91|244.29|241.89|0
1651769400000|2022-05-05 16:50:00|244.72|242.32|243.56|241.16|244.72|242.32|243.27|240.87|0
1651769410000|2022-05-05 16:50:10|243.85|241.45|245.16|242.76|245.16|242.76|243.85|241.45|0
1651769420000|2022-05-05 16:50:20|244.28|241.88|243.27|240.87|244.28|241.88|243.27|240.87|0
1651769430000|2022-05-05 16:50:30|242.97|240.57|243.7|241.3|243.7|241.3|242.97|240.57|0
1651769440000|2022-05-05 16:50:40|243.99|241.59|242.9|240.5|243.99|241.59|242.9|240.5|0
1651769450000|2022-05-05 16:50:50|242.54|240.14|242.39|239.99|242.83|240.43|242.39|239.99|0
1651769460000|2022-05-05 16:51:00|241.81|239.41|240.94|238.54|241.81|239.41|240.94|238.54|0
1651769470000|2022-05-05 16:51:10|241.67|239.27|241.09|238.69|241.67|239.27|240.8|238.4|0
1651769480000|2022-05-05 16:51:20|240.59|238.19|239.07|236.67|240.59|238.19|239.07|236.67|0
1651769490000|2022-05-05 16:51:30|239.93|237.53|241.38|238.98|241.38|238.98|239.93|237.53|0
1651769500000|2022-05-05 16:51:40|240.94|238.54|241.09|238.69|241.38|238.98|240.94|238.54|0
1651769510000|2022-05-05 16:51:50|240.94|238.54|241.52|239.12|241.52|239.12|240.94|238.54|0
1651769520000|2022-05-05 16:52:00|240.94|238.54|241.09|238.69|241.09|238.69|240.8|238.4|0
1651769530000|2022-05-05 16:52:10|240.94|238.54|240.51|238.11|240.94|238.54|240.51|238.11|0
1651769540000|2022-05-05 16:52:20|239.93|237.53|239.93|237.53|240.22|237.82|239.79|237.39|0
1651769550000|2022-05-05 16:52:30|241.09|238.69|241.09|238.69|241.52|239.12|241.09|238.69|0
1651769560000|2022-05-05 16:52:40|239.21|236.81|239.64|237.24|239.64|237.24|239.07|236.67|0
1651769570000|2022-05-05 16:52:50|239.5|237.1|239.5|237.1|239.5|237.1|239.5|237.1|0
1651769580000|2022-05-05 16:53:00|239.35|236.95|238.06|235.66|239.35|236.95|238.06|235.66|0
1651769590000|2022-05-05 16:53:10|238.35|235.95|238.06|235.66|238.35|235.95|237.92|235.52|0
1651769600000|2022-05-05 16:53:20|237.99|235.59|237.2|234.8|237.99|235.59|236.91|234.51|0
1651769610000|2022-05-05 16:53:30|237.34|234.94|237.77|235.37|237.77|235.37|237.34|234.94|0
1651769620000|2022-05-05 16:53:40|238.71|236.31|239.72|237.32|239.72|237.32|238.71|236.31|0
1651769630000|2022-05-05 16:53:50|239.64|237.24|238.92|236.52|239.64|237.24|238.92|236.52|0
1651769640000|2022-05-05 16:54:00|239.07|236.67|239.79|237.39|239.79|237.39|239.07|236.67|0
1651769650000|2022-05-05 16:54:10|239.93|237.53|239.93|237.53|240.07|237.67|239.93|237.53|0
1651769660000|2022-05-05 16:54:20|239.64|237.24|239.72|237.32|239.93|237.53|239.64|237.24|0
1651769670000|2022-05-05 16:54:30|238.92|236.52|237.77|235.37|238.92|236.52|237.77|235.37|0
1651769680000|2022-05-05 16:54:40|238.06|235.66|236.91|234.51|238.06|235.66|236.91|234.51|0
1651769690000|2022-05-05 16:54:50|237.77|235.37|237.63|235.23|237.77|235.37|237.34|234.94|0
1651769700000|2022-05-05 16:55:00|236.34|233.94|236.2|233.8|236.34|233.94|236.13|233.73|0
1651769710000|2022-05-05 16:55:10|236.34|233.94|235.63|233.23|236.34|233.94|235.63|233.23|0
1651769720000|2022-05-05 16:55:20|235.77|233.37|235.77|233.37|236.06|233.66|235.77|233.37|0
1651769730000|2022-05-05 16:55:30|235.91|233.51|235.34|232.94|235.91|233.51|235.13|232.73|0
1651769740000|2022-05-05 16:55:40|235.42|233.02|235.84|233.44|235.84|233.44|235.2|232.8|0
1651769750000|2022-05-05 16:55:50|235.63|233.23|235.34|232.94|236.06|233.66|235.34|232.94|0
1651769760000|2022-05-05 16:56:00|235.06|232.66|236.06|233.66|236.06|233.66|235.06|232.66|0
1651769770000|2022-05-05 16:56:10|235.63|233.23|235.48|233.08|235.63|233.23|235.48|233.08|0
1651769780000|2022-05-05 16:56:20|235.42|233.02|235.48|233.08|236.06|233.66|235.42|233.02|0
1651769790000|2022-05-05 16:56:30|235.56|233.16|235.63|233.23|235.99|233.59|235.56|233.16|0
1651769800000|2022-05-05 16:56:40|235.91|233.51|236.27|233.87|236.27|233.87|235.91|233.51|0
1651769810000|2022-05-05 16:56:50|236.48|234.08|235.42|233.02|236.48|234.08|235.42|233.02|0
1651769820000|2022-05-05 16:57:00|235.06|232.66|234.49|232.09|235.48|233.08|234.49|232.09|0
1651769830000|2022-05-05 16:57:10|234.2|231.8|233.64|231.24|234.35|231.95|233.64|231.24|0
1651769840000|2022-05-05 16:57:20|234.28|231.88|234.91|232.51|235.13|232.73|234.28|231.88|0
1651769850000|2022-05-05 16:57:30|234.28|231.88|233.78|231.38|234.35|231.95|233.78|231.38|0
1651769860000|2022-05-05 16:57:40|233.49|231.09|234.06|231.66|234.06|231.66|233.49|231.09|0
1651769870000|2022-05-05 16:57:50|233.78|231.38|234.35|231.95|234.35|231.95|233.78|231.38|0
1651769880000|2022-05-05 16:58:00|234.49|232.09|235.2|232.8|235.2|232.8|234.28|231.88|0
1651769890000|2022-05-05 16:58:10|236.2|233.8|237.2|234.8|237.2|234.8|236.2|233.8|0
1651769900000|2022-05-05 16:58:20|237.05|234.65|236.91|234.51|237.05|234.65|236.77|234.37|0
1651769910000|2022-05-05 16:58:30|236.77|234.37|237.2|234.8|237.2|234.8|236.48|234.08|0
1651769920000|2022-05-05 16:58:40|237.05|234.65|236.27|233.87|237.05|234.65|236.27|233.87|0
1651769930000|2022-05-05 16:58:50|236.41|234.01|236.48|234.08|236.48|234.08|236.34|233.94|0
1651769940000|2022-05-05 16:59:00|236.77|234.37|237.48|235.08|237.48|235.08|236.77|234.37|0
1651769950000|2022-05-05 16:59:10|237.2|234.8|236.34|233.94|237.2|234.8|236.34|233.94|0
1651769960000|2022-05-05 16:59:20|236.05|233.65|235.91|233.51|236.2|233.8|235.48|233.08|0
1651769970000|2022-05-05 16:59:30|236.34|233.94|235.27|232.87|236.34|233.94|235.2|232.8|0
1651769980000|2022-05-05 16:59:40|234.77|232.37|234.84|232.44|234.84|232.44|234.49|232.09|0
1651769990000|2022-05-05 16:59:50|234.49|232.09|233.63|231.23|234.49|232.09|233.49|231.09|0
1651770000000|2022-05-05 17:00:00|233.35|230.95|232.08|229.68|233.35|230.95|231.94|229.54|0
1651770010000|2022-05-05 17:00:10|232.64|230.24|232.36|229.96|232.78|230.38|232.36|229.96|0
1651770020000|2022-05-05 17:00:20|231.94|229.54|232.08|229.68|232.08|229.68|231.65|229.25|0
1651770030000|2022-05-05 17:00:30|232.36|229.96|231.8|229.4|232.36|229.96|231.8|229.4|0
1651770040000|2022-05-05 17:00:40|231.65|229.25|232.22|229.82|232.22|229.82|231.65|229.25|0
1651770050000|2022-05-05 17:00:50|231.65|229.25|231.37|228.97|231.65|229.25|231.37|228.97|0
1651770060000|2022-05-05 17:01:00|231.09|228.69|230.11|227.71|231.09|228.69|230.11|227.71|0
1651770070000|2022-05-05 17:01:10|230.53|228.13|229.97|227.57|230.53|228.13|229.97|227.57|0
1651770080000|2022-05-05 17:01:20|229.26|226.86|229.48|227.08|229.48|227.08|229.26|226.86|0
1651770090000|2022-05-05 17:01:30|229.69|227.29|229.97|227.57|229.97|227.57|229.4|227|0
1651770100000|2022-05-05 17:01:40|229.26|226.86|229.82|227.42|229.82|227.42|229.26|226.86|0
1651770110000|2022-05-05 17:01:50|230.11|227.71|229.68|227.28|230.11|227.71|229.68|227.28|0
1651770120000|2022-05-05 17:02:00|229.26|226.86|228.7|226.3|229.26|226.86|228.7|226.3|0
1651770130000|2022-05-05 17:02:10|228.84|226.44|228.56|226.16|229.4|227|228.56|226.16|0
1651770140000|2022-05-05 17:02:20|228.01|225.61|226.75|224.35|228.01|225.61|226.75|224.35|0
1651770150000|2022-05-05 17:02:30|226.2|223.8|225.78|223.38|226.2|223.8|225.78|223.38|0
1651770160000|2022-05-05 17:02:40|225.36|222.96|225.5|223.1|225.78|223.38|225.36|222.96|0
1651770170000|2022-05-05 17:02:50|225.36|222.96|226.47|224.07|226.47|224.07|225.36|222.96|0
1651770180000|2022-05-05 17:03:00|226.61|224.21|226.61|224.21|226.75|224.35|226.61|224.21|0
1651770190000|2022-05-05 17:03:10|226.75|224.35|227.03|224.63|227.03|224.63|226.75|224.35|0
1651770200000|2022-05-05 17:03:20|226.89|224.49|227.03|224.63|227.03|224.63|226.75|224.35|0
1651770210000|2022-05-05 17:03:30|227.31|224.91|227.59|225.19|227.73|225.33|227.31|224.91|0
1651770220000|2022-05-05 17:03:40|227.73|225.33|227.59|225.19|227.73|225.33|227.59|225.19|0
1651770230000|2022-05-05 17:03:50|227.45|225.05|226.75|224.35|227.45|225.05|226.75|224.35|0
1651770240000|2022-05-05 17:04:00|226.61|224.21|226.47|224.07|227.03|224.63|226.47|224.07|0
1651770250000|2022-05-05 17:04:10|227.17|224.77|226.75|224.35|227.31|224.91|226.75|224.35|0
1651770260000|2022-05-05 17:04:20|226.82|224.42|227.03|224.63|227.59|225.19|226.82|224.42|0
1651770270000|2022-05-05 17:04:30|227.17|224.77|228|225.6|228|225.6|227.17|224.77|0
1651770280000|2022-05-05 17:04:40|227.86|225.46|228.42|226.02|228.42|226.02|227.86|225.46|0
1651770290000|2022-05-05 17:04:50|228.14|225.74|228.28|225.88|228.42|226.02|228.14|225.74|0
1651770300000|2022-05-05 17:05:00|228.14|225.74|227.03|224.63|228.14|225.74|227.03|224.63|0
1651770310000|2022-05-05 17:05:10|226.75|224.35|227.72|225.32|227.72|225.32|226.75|224.35|0
1651770320000|2022-05-05 17:05:20|228.28|225.88|228|225.6|228.56|226.16|228|225.6|0
1651770330000|2022-05-05 17:05:30|228.14|225.74|228.56|226.16|228.56|226.16|227.86|225.46|0
1651770340000|2022-05-05 17:05:40|228.22|225.82|228.14|225.74|228.56|226.16|228.14|225.74|0
1651770350000|2022-05-05 17:05:50|228.28|225.88|228.42|226.02|228.42|226.02|228.14|225.74|0
1651770360000|2022-05-05 17:06:00|228.21|225.81|228.56|226.16|228.56|226.16|228.21|225.81|0
1651770370000|2022-05-05 17:06:10|228.14|225.74|228|225.6|228.14|225.74|228|225.6|0
1651770380000|2022-05-05 17:06:20|227.86|225.46|226.33|223.93|227.86|225.46|226.05|223.65|0
1651770390000|2022-05-05 17:06:30|226.4|224|226.33|223.93|226.47|224.07|226.33|223.93|0
1651770400000|2022-05-05 17:06:40|225.85|223.45|224.81|222.41|225.85|223.45|224.81|222.41|0
1651770410000|2022-05-05 17:06:50|224.67|222.27|225.08|222.68|225.08|222.68|224.67|222.27|0
1651770420000|2022-05-05 17:07:00|224.81|222.41|224.67|222.27|225.36|222.96|224.67|222.27|0
1651770430000|2022-05-05 17:07:10|224.81|222.41|225.99|223.59|225.99|223.59|224.67|222.27|0
1651770440000|2022-05-05 17:07:20|226.4|224|226.75|224.35|226.75|224.35|226.33|223.93|0
1651770450000|2022-05-05 17:07:30|226.89|224.49|225.91|223.51|226.89|224.49|225.91|223.51|0
1651770460000|2022-05-05 17:07:40|225.85|223.45|224.94|222.54|225.85|223.45|224.94|222.54|0
1651770470000|2022-05-05 17:07:50|224.53|222.13|224.39|221.99|224.67|222.27|224.25|221.85|0
1651770480000|2022-05-05 17:08:00|224.12|221.72|224.12|221.72|224.39|221.99|223.98|221.58|0
1651770490000|2022-05-05 17:08:10|223.84|221.44|223.84|221.44|223.98|221.58|223.7|221.3|0
1651770500000|2022-05-05 17:08:20|223.43|221.03|223.15|220.75|223.43|221.03|223.01|220.61|0
1651770510000|2022-05-05 17:08:30|223.29|220.89|223.98|221.58|223.98|221.58|223.29|220.89|0
1651770520000|2022-05-05 17:08:40|223.84|221.44|223.98|221.58|224.25|221.85|223.84|221.44|0
1651770530000|2022-05-05 17:08:50|223.7|221.3|223.84|221.44|223.84|221.44|223.7|221.3|0
1651770540000|2022-05-05 17:09:00|223.7|221.3|223.84|221.44|223.84|221.44|223.15|220.75|0
1651770550000|2022-05-05 17:09:10|224.11|221.71|223.5|221.1|224.11|221.71|223.29|220.89|0
1651770560000|2022-05-05 17:09:20|223.56|221.16|223.43|221.03|223.56|221.16|223.43|221.03|0
1651770570000|2022-05-05 17:09:30|223.56|221.16|223.15|220.75|223.56|221.16|223.15|220.75|0
1651770580000|2022-05-05 17:09:40|223.29|220.89|224.67|222.27|224.67|222.27|223.29|220.89|0
1651770590000|2022-05-05 17:09:50|224.8|222.4|225.15|222.75|225.15|222.75|224.8|222.4|0
1651770600000|2022-05-05 17:10:00|225.22|222.82|226.94|224.54|226.94|224.54|225.22|222.82|0
1651770610000|2022-05-05 17:10:10|226.67|224.27|227.08|224.68|227.08|224.68|226.67|224.27|0
1651770620000|2022-05-05 17:10:20|227.77|225.37|224.15|221.75|227.77|225.37|224.15|221.75|0
1651770630000|2022-05-05 17:10:30|224.43|222.03|224.71|222.31|224.71|222.31|224.36|221.96|0
1651770640000|2022-05-05 17:10:40|224.98|222.58|224.98|222.58|224.98|222.58|224.98|222.58|0
1651770650000|2022-05-05 17:10:50|225.12|222.72|225.54|223.14|225.68|223.28|224.98|222.58|0
1651770660000|2022-05-05 17:11:00|225.82|223.42|226.31|223.91|226.31|223.91|225.82|223.42|0
1651770670000|2022-05-05 17:11:10|226.52|224.12|227.08|224.68|227.08|224.68|226.52|224.12|0
1651770680000|2022-05-05 17:11:20|226.66|224.26|225.89|223.49|226.66|224.26|225.89|223.49|0
1651770690000|2022-05-05 17:11:30|225.68|223.28|224.92|222.52|225.68|223.28|224.92|222.52|0
1651770700000|2022-05-05 17:11:40|224.7|222.3|225.82|223.42|225.82|223.42|224.7|222.3|0
1651770710000|2022-05-05 17:11:50|226.24|223.84|226.52|224.12|226.52|224.12|226.24|223.84|0
1651770720000|2022-05-05 17:12:00|226.38|223.98|225.89|223.49|226.38|223.98|225.89|223.49|0
1651770730000|2022-05-05 17:12:10|225.54|223.14|226.1|223.7|226.1|223.7|225.54|223.14|0
1651770740000|2022-05-05 17:12:20|226.38|223.98|227.5|225.1|227.5|225.1|226.24|223.84|0
1651770750000|2022-05-05 17:12:30|227.36|224.96|227.57|225.17|227.57|225.17|227.36|224.96|0
1651770760000|2022-05-05 17:12:40|227.78|225.38|228.35|225.95|228.49|226.09|227.78|225.38|0
1651770770000|2022-05-05 17:12:50|228.49|226.09|228.49|226.09|228.49|226.09|228.35|225.95|0
1651770780000|2022-05-05 17:13:00|229.05|226.65|228.7|226.3|229.05|226.65|228.7|226.3|0
1651770790000|2022-05-05 17:13:10|227.64|225.24|228.49|226.09|228.49|226.09|227.64|225.24|0
1651770800000|2022-05-05 17:13:20|229.19|226.79|228.91|226.51|229.19|226.79|228.63|226.23|0
1651770810000|2022-05-05 17:13:30|229.19|226.79|228.63|226.23|229.19|226.79|228.34|225.94|0
1651770820000|2022-05-05 17:13:40|229.05|226.65|229.61|227.21|229.61|227.21|229.05|226.65|0
1651770830000|2022-05-05 17:13:50|229.33|226.93|228.72|226.32|230.04|227.64|228.72|226.32|0
1651770840000|2022-05-05 17:14:00|228.29|225.89|228.29|225.89|228.44|226.04|228.29|225.89|0
1651770850000|2022-05-05 17:14:10|228.72|226.32|231.22|228.82|231.22|228.82|228.72|226.32|0
1651770860000|2022-05-05 17:14:20|231.29|228.89|230.16|227.76|231.29|228.89|230.16|227.76|0
1651770870000|2022-05-05 17:14:30|230.3|227.9|231.01|228.61|231.01|228.61|230.16|227.76|0
1651770880000|2022-05-05 17:14:40|230.73|228.33|230.87|228.47|231.01|228.61|230.73|228.33|0
1651770890000|2022-05-05 17:14:50|231.43|229.03|231.01|228.61|231.43|229.03|231.01|228.61|0
1651770900000|2022-05-05 17:15:00|230.58|228.18|229.95|227.55|230.58|228.18|229.95|227.55|0
1651770910000|2022-05-05 17:15:10|230.16|227.76|228.32|225.92|230.16|227.76|228.32|225.92|0
1651770920000|2022-05-05 17:15:20|229.31|226.91|229.31|226.91|229.45|227.05|229.24|226.84|0
1651770930000|2022-05-05 17:15:30|229.03|226.63|230.02|227.62|230.02|227.62|229.03|226.63|0
1651770940000|2022-05-05 17:15:40|230.16|227.76|230.72|228.32|230.72|228.32|230.16|227.76|0
1651770950000|2022-05-05 17:15:50|230.23|227.83|230.58|228.18|230.58|228.18|230.02|227.62|0
1651770960000|2022-05-05 17:16:00|230.87|228.47|231.72|229.32|231.72|229.32|230.87|228.47|0
1651770970000|2022-05-05 17:16:10|232.71|230.31|232.86|230.46|232.86|230.46|232.71|230.31|0
1651770980000|2022-05-05 17:16:20|233.28|230.88|234|231.6|234|231.6|233.28|230.88|0
1651770990000|2022-05-05 17:16:30|234.14|231.74|234.28|231.88|235|232.6|234.14|231.74|0
1651771000000|2022-05-05 17:16:40|234.57|232.17|234.43|232.03|234.57|232.17|234.28|231.88|0
1651771010000|2022-05-05 17:16:50|234.14|231.74|234.14|231.74|234.57|232.17|234.14|231.74|0
1651771020000|2022-05-05 17:17:00|233.57|231.17|233.14|230.74|233.57|231.17|233.14|230.74|0
1651771030000|2022-05-05 17:17:10|233.57|231.17|234.43|232.03|234.86|232.46|233.57|231.17|0
1651771040000|2022-05-05 17:17:20|234|231.6|233.28|230.88|234|231.6|233.28|230.88|0
1651771050000|2022-05-05 17:17:30|233.14|230.74|232.93|230.53|233.14|230.74|232.93|230.53|0
1651771060000|2022-05-05 17:17:40|232.71|230.31|232.43|230.03|233.14|230.74|232.43|230.03|0
1651771070000|2022-05-05 17:17:50|232.29|229.89|232|229.6|232.29|229.89|232|229.6|0
1651771080000|2022-05-05 17:18:00|232.14|229.74|229.03|226.63|232.14|229.74|229.03|226.63|0
1651771090000|2022-05-05 17:18:10|228.74|226.34|230.16|227.76|230.16|227.76|228.74|226.34|0
1651771100000|2022-05-05 17:18:20|230.01|227.61|229.87|227.47|230.01|227.61|229.8|227.4|0
1651771110000|2022-05-05 17:18:30|230.16|227.76|229.8|227.4|230.16|227.76|229.45|227.05|0
1651771120000|2022-05-05 17:18:40|229.87|227.47|230.16|227.76|230.44|228.04|229.87|227.47|0
1651771130000|2022-05-05 17:18:50|230.3|227.9|230.37|227.97|230.37|227.97|230.16|227.76|0
1651771140000|2022-05-05 17:19:00|230.15|227.75|230.8|228.4|230.8|228.4|230.15|227.75|0
1651771150000|2022-05-05 17:19:10|230.72|228.32|229.59|227.19|230.72|228.32|229.59|227.19|0
1651771160000|2022-05-05 17:19:20|229.31|226.91|229.87|227.47|229.87|227.47|229.31|226.91|0
1651771170000|2022-05-05 17:19:30|230.3|227.9|230.86|228.46|231|228.6|230.3|227.9|0
1651771180000|2022-05-05 17:19:40|230.58|228.18|229.73|227.33|230.86|228.46|229.73|227.33|0
1651771190000|2022-05-05 17:19:50|229.87|227.47|230.15|227.75|230.15|227.75|229.73|227.33|0
1651771200000|2022-05-05 17:20:00|230.58|228.18|232|229.6|232|229.6|230.58|228.18|0
1651771210000|2022-05-05 17:20:10|232.14|229.74|232.43|230.03|232.57|230.17|232.14|229.74|0
1651771220000|2022-05-05 17:20:20|232.28|229.88|231.86|229.46|232.28|229.88|231.86|229.46|0
1651771230000|2022-05-05 17:20:30|231.93|229.53|230.86|228.46|231.93|229.53|230.86|228.46|0
1651771240000|2022-05-05 17:20:40|231.57|229.17|232.57|230.17|232.57|230.17|231.57|229.17|0
1651771250000|2022-05-05 17:20:50|232.43|230.03|231.29|228.89|232.57|230.17|231.29|228.89|0
1651771260000|2022-05-05 17:21:00|230.72|228.32|231|228.6|231.29|228.89|230.72|228.32|0
1651771270000|2022-05-05 17:21:10|231.29|228.89|231.57|229.17|231.71|229.31|231.29|228.89|0
1651771280000|2022-05-05 17:21:20|231.29|228.89|230.15|227.75|231.29|228.89|230.15|227.75|0
1651771290000|2022-05-05 17:21:30|230.86|228.46|230.86|228.46|230.93|228.53|230.72|228.32|0
1651771300000|2022-05-05 17:21:40|230.29|227.89|230.29|227.89|230.44|228.04|230.29|227.89|0
1651771310000|2022-05-05 17:21:50|230.58|228.18|228.6|226.2|230.58|228.18|228.6|226.2|0
1651771320000|2022-05-05 17:22:00|228.46|226.06|228.74|226.34|229.02|226.62|228.46|226.06|0
1651771330000|2022-05-05 17:22:10|229.1|226.7|228.81|226.41|229.16|226.76|228.53|226.13|0
1651771340000|2022-05-05 17:22:20|228.18|225.78|227.89|225.49|228.6|226.2|227.89|225.49|0
1651771350000|2022-05-05 17:22:30|227.61|225.21|229.3|226.9|229.3|226.9|227.61|225.21|0
1651771360000|2022-05-05 17:22:40|229.16|226.76|229.16|226.76|229.16|226.76|229.02|226.62|0
1651771370000|2022-05-05 17:22:50|228.74|226.34|229.02|226.62|229.02|226.62|228.74|226.34|0
1651771380000|2022-05-05 17:23:00|229.16|226.76|229.87|227.47|229.87|227.47|229.16|226.76|0
1651771390000|2022-05-05 17:23:10|229.94|227.54|231|228.6|231|228.6|229.87|227.47|0
1651771400000|2022-05-05 17:23:20|230.86|228.46|231.43|229.03|231.43|229.03|230.86|228.46|0
1651771410000|2022-05-05 17:23:30|231.5|229.1|231|228.6|231.5|229.1|231|228.6|0
1651771420000|2022-05-05 17:23:40|230.43|228.03|230.86|228.46|231|228.6|230.43|228.03|0
1651771430000|2022-05-05 17:23:50|230.43|228.03|229.38|226.98|230.43|228.03|229.16|226.76|0
1651771440000|2022-05-05 17:24:00|229.59|227.19|229.73|227.33|230.01|227.61|229.3|226.9|0
1651771450000|2022-05-05 17:24:10|229.58|227.18|230.22|227.82|230.29|227.89|229.58|227.18|0
1651771460000|2022-05-05 17:24:20|230.01|227.61|230.15|227.75|230.15|227.75|230.01|227.61|0
1651771470000|2022-05-05 17:24:30|230.43|228.03|230.72|228.32|230.72|228.32|230.43|228.03|0
1651771480000|2022-05-05 17:24:40|230.29|227.89|230.15|227.75|230.29|227.89|229.87|227.47|0
1651771490000|2022-05-05 17:24:50|229.58|227.18|229.16|226.76|229.58|227.18|228.88|226.48|0
1651771500000|2022-05-05 17:25:00|229.58|227.18|229.94|227.54|229.94|227.54|229.44|227.04|0
1651771510000|2022-05-05 17:25:10|230.01|227.61|229.3|226.9|230.01|227.61|229.3|226.9|0
1651771520000|2022-05-05 17:25:20|229.16|226.76|229.16|226.76|229.16|226.76|229.16|226.76|0
1651771530000|2022-05-05 17:25:30|229.44|227.04|230.01|227.61|230.15|227.75|229.44|227.04|0
1651771540000|2022-05-05 17:25:40|230.72|228.32|231|228.6|231.43|229.03|230.72|228.32|0
1651771550000|2022-05-05 17:25:50|230.72|228.32|230.01|227.61|231.43|229.03|230.01|227.61|0
1651771560000|2022-05-05 17:26:00|229.44|227.04|229.3|226.9|229.44|227.04|228.74|226.34|0
1651771570000|2022-05-05 17:26:10|229.16|226.76|229.02|226.62|229.44|227.04|229.02|226.62|0
1651771580000|2022-05-05 17:26:20|228.95|226.55|229.8|227.4|229.8|227.4|228.53|226.13|0
1651771590000|2022-05-05 17:26:30|231|228.6|232.21|229.81|232.21|229.81|231|228.6|0
1651771600000|2022-05-05 17:26:40|232.28|229.88|232.56|230.16|232.56|230.16|232.28|229.88|0
1651771610000|2022-05-05 17:26:50|232.28|229.88|232.14|229.74|232.28|229.88|231.42|229.02|0
1651771620000|2022-05-05 17:27:00|231.99|229.59|232.85|230.45|232.92|230.52|231.99|229.59|0
1651771630000|2022-05-05 17:27:10|233.42|231.02|231.57|229.17|233.42|231.02|231.57|229.17|0
1651771640000|2022-05-05 17:27:20|231.28|228.88|231.14|228.74|231.71|229.31|231.14|228.74|0
1651771650000|2022-05-05 17:27:30|231.85|229.45|232.42|230.02|232.42|230.02|231.42|229.02|0
1651771660000|2022-05-05 17:27:40|232.56|230.16|232.42|230.02|232.56|230.16|232.21|229.81|0
1651771670000|2022-05-05 17:27:50|231.99|229.59|232.7|230.3|232.7|230.3|231.99|229.59|0
1651771680000|2022-05-05 17:28:00|232.42|230.02|231.14|228.74|232.42|230.02|231|228.6|0
1651771690000|2022-05-05 17:28:10|231.85|229.45|231.36|228.96|232.21|229.81|231.36|228.96|0
1651771700000|2022-05-05 17:28:20|231.85|229.45|231.78|229.38|231.85|229.45|231.42|229.02|0
1651771710000|2022-05-05 17:28:30|231.99|229.59|231.85|229.45|232.28|229.88|231.85|229.45|0
1651771720000|2022-05-05 17:28:40|231.21|228.81|231.14|228.74|231.21|228.81|230.71|228.31|0
1651771730000|2022-05-05 17:28:50|231.21|228.81|230.71|228.31|231.21|228.81|230.71|228.31|0
1651771740000|2022-05-05 17:29:00|229.86|227.46|230|227.6|230.43|228.03|229.86|227.46|0
1651771750000|2022-05-05 17:29:10|230.36|227.96|228.59|226.19|230.36|227.96|228.59|226.19|0
1651771760000|2022-05-05 17:29:20|229.16|226.76|228.45|226.05|229.16|226.76|228.45|226.05|0
1651771770000|2022-05-05 17:29:30|228.73|226.33|229.58|227.18|229.72|227.32|228.73|226.33|0
1651771780000|2022-05-05 17:29:40|229.37|226.97|229.02|226.62|229.51|227.11|229.02|226.62|0
1651771790000|2022-05-05 17:29:50|229.3|226.9|229.16|226.76|229.3|226.9|229.09|226.69|0
1651771800000|2022-05-05 17:30:00|231.71|229.31|231.56|229.16|231.85|229.45|231.56|229.16|0
1651771810000|2022-05-05 17:30:10|232.06|229.66|231.42|229.02|232.06|229.66|231.42|229.02|0
1651771820000|2022-05-05 17:30:20|232.21|229.81|234.13|231.73|234.13|231.73|232.21|229.81|0
1651771830000|2022-05-05 17:30:30|235.13|232.73|234.92|232.52|235.13|232.73|234.92|232.52|0
1651771840000|2022-05-05 17:30:40|234.85|232.45|234.27|231.87|235.13|232.73|234.27|231.87|0
1651771850000|2022-05-05 17:30:50|233.99|231.59|232.99|230.59|233.99|231.59|232.99|230.59|0
1651771860000|2022-05-05 17:31:00|232.92|230.52|233.84|231.44|233.99|231.59|232.92|230.52|0
1651771870000|2022-05-05 17:31:10|233.41|231.01|233.41|231.01|233.56|231.16|233.41|231.01|0
1651771880000|2022-05-05 17:31:20|232.99|230.59|232.99|230.59|233.27|230.87|232.99|230.59|0
1651771890000|2022-05-05 17:31:30|232.42|230.02|230.85|228.45|232.42|230.02|230.71|228.31|0
1651771900000|2022-05-05 17:31:40|231.56|229.16|232.56|230.16|232.56|230.16|231.56|229.16|0
1651771910000|2022-05-05 17:31:50|233.13|230.73|233.41|231.01|233.41|231.01|233.13|230.73|0
1651771920000|2022-05-05 17:32:00|233.84|231.44|234.06|231.66|234.06|231.66|233.35|230.95|0
1651771930000|2022-05-05 17:32:10|234.13|231.73|233.7|231.3|234.13|231.73|233.7|231.3|0
1651771940000|2022-05-05 17:32:20|233.84|231.44|234.56|232.16|234.56|232.16|233.84|231.44|0
1651771950000|2022-05-05 17:32:30|234.41|232.01|233.2|230.8|234.41|232.01|233.2|230.8|0
1651771960000|2022-05-05 17:32:40|232.84|230.44|234.41|232.01|234.41|232.01|232.84|230.44|0
1651771970000|2022-05-05 17:32:50|234.27|231.87|234.41|232.01|234.84|232.44|234.27|231.87|0
1651771980000|2022-05-05 17:33:00|234.99|232.59|234.27|231.87|234.99|232.59|234.27|231.87|0
1651771990000|2022-05-05 17:33:10|234.41|232.01|234.2|231.8|234.41|232.01|233.77|231.37|0
1651772000000|2022-05-05 17:33:20|233.56|231.16|233.63|231.23|233.63|231.23|233.41|231.01|0
1651772010000|2022-05-05 17:33:30|234.41|232.01|234.41|232.01|234.56|232.16|234.27|231.87|0
1651772020000|2022-05-05 17:33:40|234.56|232.16|233.84|231.44|234.84|232.44|233.84|231.44|0
1651772030000|2022-05-05 17:33:50|233.98|231.58|233.41|231.01|233.98|231.58|233.41|231.01|0
1651772040000|2022-05-05 17:34:00|233.49|231.09|231.99|229.59|233.49|231.09|231.28|228.88|0
1651772050000|2022-05-05 17:34:10|232.13|229.73|231.42|229.02|232.13|229.73|231.42|229.02|0
1651772060000|2022-05-05 17:34:20|232.06|229.66|232.84|230.44|232.84|230.44|232.06|229.66|0
1651772070000|2022-05-05 17:34:30|232.7|230.3|231.99|229.59|232.7|230.3|231.99|229.59|0
1651772080000|2022-05-05 17:34:40|231.56|229.16|232.13|229.73|232.13|229.73|231.56|229.16|0
1651772090000|2022-05-05 17:34:50|232.34|229.94|232.7|230.3|232.84|230.44|232.34|229.94|0
1651772100000|2022-05-05 17:35:00|232.49|230.09|231.56|229.16|232.49|230.09|231.42|229.02|0
1651772110000|2022-05-05 17:35:10|232.2|229.8|231.99|229.59|232.2|229.8|231.99|229.59|0
1651772120000|2022-05-05 17:35:20|232.13|229.73|231.28|228.88|232.13|229.73|230.85|228.45|0
1651772130000|2022-05-05 17:35:30|231.99|229.59|232.2|229.8|232.27|229.87|231.99|229.59|0
1651772140000|2022-05-05 17:35:40|232.13|229.73|231.84|229.44|232.13|229.73|231.7|229.3|0
1651772150000|2022-05-05 17:35:50|231.63|229.23|230.42|228.02|231.63|229.23|230.14|227.74|0
1651772160000|2022-05-05 17:36:00|230.57|228.17|229.15|226.75|230.57|228.17|229.15|226.75|0
1651772170000|2022-05-05 17:36:10|228.16|225.76|227.18|224.78|228.16|225.76|227.18|224.78|0
1651772180000|2022-05-05 17:36:20|227.04|224.64|227.6|225.2|227.6|225.2|227.04|224.64|0
1651772190000|2022-05-05 17:36:30|227.53|225.13|228.1|225.7|228.16|225.76|227.04|224.64|0
1651772200000|2022-05-05 17:36:40|227.88|225.48|227.11|224.71|227.88|225.48|226.76|224.36|0
1651772210000|2022-05-05 17:36:50|226.9|224.5|226.34|223.94|226.9|224.5|226.34|223.94|0
1651772220000|2022-05-05 17:37:00|226.2|223.8|225.64|223.24|226.2|223.8|225.08|222.68|0
1651772230000|2022-05-05 17:37:10|225.57|223.17|224.52|222.12|225.57|223.17|224.52|222.12|0
1651772240000|2022-05-05 17:37:20|224.38|221.98|224.18|221.78|224.38|221.98|224.11|221.71|0
1651772250000|2022-05-05 17:37:30|224.24|221.84|223.76|221.36|224.24|221.84|223.13|220.73|0
1651772260000|2022-05-05 17:37:40|223.83|221.43|223.83|221.43|223.83|221.43|223.55|221.15|0
1651772270000|2022-05-05 17:37:50|224.38|221.98|224.94|222.54|225.08|222.68|224.38|221.98|0
1651772280000|2022-05-05 17:38:00|224.38|221.98|224.66|222.26|224.94|222.54|224.38|221.98|0
1651772290000|2022-05-05 17:38:10|225.36|222.96|225.71|223.31|225.71|223.31|225.36|222.96|0
1651772300000|2022-05-05 17:38:20|226.06|223.66|226.62|224.22|226.62|224.22|226.06|223.66|0
1651772310000|2022-05-05 17:38:30|226.9|224.5|226.69|224.29|227.18|224.78|226.69|224.29|0
1651772320000|2022-05-05 17:38:40|226.76|224.36|226.62|224.22|226.76|224.36|226.48|224.08|0
1651772330000|2022-05-05 17:38:50|228.3|225.9|229.01|226.61|229.01|226.61|228.3|225.9|0
1651772340000|2022-05-05 17:39:00|229.43|227.03|230.42|228.02|230.56|228.16|229.43|227.03|0
1651772350000|2022-05-05 17:39:10|230.85|228.45|230.42|228.02|230.85|228.45|229.43|227.03|0
1651772360000|2022-05-05 17:39:20|230.28|227.88|230.28|227.88|230.28|227.88|229.85|227.45|0
1651772370000|2022-05-05 17:39:30|230.78|228.38|230.56|228.16|230.85|228.45|230.56|228.16|0
1651772380000|2022-05-05 17:39:40|230|227.6|229.57|227.17|230|227.6|229.57|227.17|0
1651772390000|2022-05-05 17:39:50|229.85|227.45|229.85|227.45|230.42|228.02|229.85|227.45|0
1651772400000|2022-05-05 17:40:00|229.71|227.31|230.49|228.09|230.49|228.09|229.71|227.31|0
1651772410000|2022-05-05 17:40:10|230.56|228.16|230.7|228.3|230.7|228.3|230.42|228.02|0
1651772420000|2022-05-05 17:40:20|231.27|228.87|231.13|228.73|231.41|229.01|230.7|228.3|0
1651772430000|2022-05-05 17:40:30|230.99|228.59|231.13|228.73|231.2|228.8|230.99|228.59|0
1651772440000|2022-05-05 17:40:40|231.41|229.01|230.21|227.81|231.41|229.01|230.21|227.81|0
1651772450000|2022-05-05 17:40:50|229.15|226.75|229.71|227.31|229.71|227.31|229.15|226.75|0
1651772460000|2022-05-05 17:41:00|228.72|226.32|229.43|227.03|229.57|227.17|228.72|226.32|0
1651772470000|2022-05-05 17:41:10|230.56|228.16|229.43|227.03|230.56|228.16|229.43|227.03|0
1651772480000|2022-05-05 17:41:20|229.5|227.1|229.29|226.89|229.5|227.1|228.86|226.46|0
1651772490000|2022-05-05 17:41:30|229.08|226.68|229.15|226.75|229.85|227.45|229.08|226.68|0
1651772500000|2022-05-05 17:41:40|228.37|225.97|228.72|226.32|228.72|226.32|228.37|225.97|0
1651772510000|2022-05-05 17:41:50|228.44|226.04|228.44|226.04|228.86|226.46|228.44|226.04|0
1651772520000|2022-05-05 17:42:00|227.6|225.2|228.86|226.46|228.86|226.46|227.6|225.2|0
1651772530000|2022-05-05 17:42:10|229.5|227.1|229.71|227.31|229.85|227.45|229.5|227.1|0
1651772540000|2022-05-05 17:42:20|229.43|227.03|227.74|225.34|229.43|227.03|227.74|225.34|0
1651772550000|2022-05-05 17:42:30|228.16|225.76|228.37|225.97|228.37|225.97|227.6|225.2|0
1651772560000|2022-05-05 17:42:40|228.65|226.25|226.33|223.93|228.65|226.25|226.33|223.93|0
1651772570000|2022-05-05 17:42:50|226.75|224.35|225.91|223.51|226.89|224.49|225.91|223.51|0
1651772580000|2022-05-05 17:43:00|224.94|222.54|225.91|223.51|225.91|223.51|224.8|222.4|0
1651772590000|2022-05-05 17:43:10|225.57|223.17|224.94|222.54|225.57|223.17|224.73|222.33|0
1651772600000|2022-05-05 17:43:20|224.8|222.4|225.08|222.68|225.08|222.68|224.8|222.4|0
1651772610000|2022-05-05 17:43:30|224.8|222.4|226.05|223.65|226.05|223.65|224.8|222.4|0
1651772620000|2022-05-05 17:43:40|226.47|224.07|226.89|224.49|226.89|224.49|226.47|224.07|0
1651772630000|2022-05-05 17:43:50|226.61|224.21|227.03|224.63|227.6|225.2|226.61|224.21|0
1651772640000|2022-05-05 17:44:00|227.6|225.2|227.74|225.34|228.16|225.76|227.6|225.2|0
1651772650000|2022-05-05 17:44:10|227.88|225.48|226.61|224.21|227.88|225.48|226.61|224.21|0
1651772660000|2022-05-05 17:44:20|226.75|224.35|226.89|224.49|226.89|224.49|226.47|224.07|0
1651772670000|2022-05-05 17:44:30|227.03|224.63|227.88|225.48|227.88|225.48|227.03|224.63|0
1651772680000|2022-05-05 17:44:40|228.58|226.18|228.86|226.46|229|226.6|228.58|226.18|0
1651772690000|2022-05-05 17:44:50|229.28|226.88|229.71|227.31|229.85|227.45|229.28|226.88|0
1651772700000|2022-05-05 17:45:00|229.99|227.59|229.43|227.03|229.99|227.59|229.08|226.68|0
1651772710000|2022-05-05 17:45:10|229.22|226.82|228.44|226.04|229.43|227.03|228.44|226.04|0
1651772720000|2022-05-05 17:45:20|228.02|225.62|228.58|226.18|228.58|226.18|228.02|225.62|0
1651772730000|2022-05-05 17:45:30|228.44|226.04|228.72|226.32|228.72|226.32|228.44|226.04|0
1651772740000|2022-05-05 17:45:40|228.3|225.9|228.02|225.62|228.3|225.9|227.59|225.19|0
1651772750000|2022-05-05 17:45:50|228.51|226.11|228.72|226.32|228.72|226.32|228.51|226.11|0
1651772760000|2022-05-05 17:46:00|229.57|227.17|229.57|227.17|229.57|227.17|229.43|227.03|0
1651772770000|2022-05-05 17:46:10|229.99|227.59|230.27|227.87|230.27|227.87|229.85|227.45|0
1651772780000|2022-05-05 17:46:20|230.56|228.16|230.27|227.87|230.7|228.3|230.27|227.87|0
1651772790000|2022-05-05 17:46:30|229.85|227.45|228.86|226.46|229.85|227.45|228.44|226.04|0
1651772800000|2022-05-05 17:46:40|229.14|226.74|229|226.6|229.14|226.74|228.72|226.32|0
1651772810000|2022-05-05 17:46:50|229.57|227.17|229.71|227.31|229.71|227.31|229.5|227.1|0
1651772820000|2022-05-05 17:47:00|229.99|227.59|229.85|227.45|230.41|228.01|229.85|227.45|0
1651772830000|2022-05-05 17:47:10|229.42|227.02|229.42|227.02|229.42|227.02|229.22|226.82|0
1651772840000|2022-05-05 17:47:20|229.57|227.17|230.41|228.01|230.41|228.01|229.57|227.17|0
1651772850000|2022-05-05 17:47:30|230.56|228.16|230.7|228.3|230.7|228.3|230.56|228.16|0
1651772860000|2022-05-05 17:47:40|230.56|228.16|230.41|228.01|230.56|228.16|230.41|228.01|0
1651772870000|2022-05-05 17:47:50|229.56|227.16|229.85|227.45|229.85|227.45|229.56|227.16|0
1651772880000|2022-05-05 17:48:00|230.27|227.87|232.4|230|232.4|230|230.27|227.87|0
1651772890000|2022-05-05 17:48:10|232.26|229.86|231.69|229.29|232.69|230.29|231.69|229.29|0
1651772900000|2022-05-05 17:48:20|231.41|229.01|231.62|229.22|231.62|229.22|231.26|228.86|0
1651772910000|2022-05-05 17:48:30|231.41|229.01|231.55|229.15|231.55|229.15|230.98|228.58|0
1651772920000|2022-05-05 17:48:40|231.41|229.01|231.26|228.86|231.41|229.01|231.26|228.86|0
1651772930000|2022-05-05 17:48:50|231.83|229.43|231.55|229.15|232.12|229.72|231.41|229.01|0
1651772940000|2022-05-05 17:49:00|231.41|229.01|232.12|229.72|232.26|229.86|231.41|229.01|0
1651772950000|2022-05-05 17:49:10|232.4|230|233.33|230.93|233.33|230.93|232.4|230|0
1651772960000|2022-05-05 17:49:20|233.69|231.29|233.54|231.14|233.69|231.29|233.4|231|0
1651772970000|2022-05-05 17:49:30|233.26|230.86|233.11|230.71|233.26|230.86|232.97|230.57|0
1651772980000|2022-05-05 17:49:40|233.26|230.86|232.9|230.5|233.4|231|232.9|230.5|0
1651772990000|2022-05-05 17:49:50|233.11|230.71|233.83|231.43|233.83|231.43|233.11|230.71|0
1651773000000|2022-05-05 17:50:00|233.4|231|234.97|232.57|234.97|232.57|233.4|231|0
1651773010000|2022-05-05 17:50:10|234.69|232.29|235.4|233|235.4|233|234.69|232.29|0
1651773020000|2022-05-05 17:50:20|235.69|233.29|236.05|233.65|236.05|233.65|235.55|233.15|0
1651773030000|2022-05-05 17:50:30|236.27|233.87|237.13|234.73|237.13|234.73|236.27|233.87|0
1651773040000|2022-05-05 17:50:40|236.99|234.59|237.71|235.31|237.71|235.31|236.99|234.59|0
1651773050000|2022-05-05 17:50:50|237.42|235.02|237.78|235.38|237.93|235.53|237.42|235.02|0
1651773060000|2022-05-05 17:51:00|237.85|235.45|238|235.6|238.29|235.89|237.85|235.45|0
1651773070000|2022-05-05 17:51:10|238.07|235.67|238.43|236.03|238.43|236.03|238|235.6|0
1651773080000|2022-05-05 17:51:20|238.14|235.74|237.56|235.16|238.14|235.74|237.56|235.16|0
1651773090000|2022-05-05 17:51:30|237.27|234.87|237.56|235.16|237.71|235.31|237.13|234.73|0
1651773100000|2022-05-05 17:51:40|237.93|235.53|237.71|235.31|237.93|235.53|237.56|235.16|0
1651773110000|2022-05-05 17:51:50|238.07|235.67|238.58|236.18|238.58|236.18|238.07|235.67|0
1651773120000|2022-05-05 17:52:00|238.43|236.03|238.43|236.03|238.43|236.03|238.43|236.03|0
1651773130000|2022-05-05 17:52:10|239.01|236.61|238.58|236.18|239.01|236.61|238.58|236.18|0
1651773140000|2022-05-05 17:52:20|239.01|236.61|239.01|236.61|239.15|236.75|238.86|236.46|0
1651773150000|2022-05-05 17:52:30|238.72|236.32|238.43|236.03|238.8|236.4|238.43|236.03|0
1651773160000|2022-05-05 17:52:40|238.57|236.17|238.57|236.17|238.86|236.46|238.29|235.89|0
1651773170000|2022-05-05 17:52:50|238.43|236.03|238.57|236.17|239.08|236.68|238.43|236.03|0
1651773180000|2022-05-05 17:53:00|237.27|234.87|237.2|234.8|237.71|235.31|237.2|234.8|0
1651773190000|2022-05-05 17:53:10|237.49|235.09|238.14|235.74|238.14|235.74|237.49|235.09|0
1651773200000|2022-05-05 17:53:20|238.07|235.67|237.85|235.45|238.07|235.67|237.71|235.31|0
1651773210000|2022-05-05 17:53:30|237.42|235.02|236.84|234.44|237.42|235.02|236.19|233.79|0
1651773220000|2022-05-05 17:53:40|236.7|234.3|236.84|234.44|236.84|234.44|236.7|234.3|0
1651773230000|2022-05-05 17:53:50|236.7|234.3|236.55|234.15|236.7|234.3|236.55|234.15|0
1651773240000|2022-05-05 17:54:00|236.84|234.44|237.27|234.87|237.27|234.87|236.55|234.15|0
1651773250000|2022-05-05 17:54:10|237.85|235.45|238.21|235.81|238.21|235.81|237.85|235.45|0
1651773260000|2022-05-05 17:54:20|237.85|235.45|238.14|235.74|238.28|235.88|237.85|235.45|0
1651773270000|2022-05-05 17:54:30|237.99|235.59|237.71|235.31|238.07|235.67|237.71|235.31|0
1651773280000|2022-05-05 17:54:40|237.56|235.16|237.71|235.31|237.85|235.45|237.56|235.16|0
1651773290000|2022-05-05 17:54:50|237.7|235.3|237.27|234.87|237.7|235.3|237.27|234.87|0
1651773300000|2022-05-05 17:55:00|236.98|234.58|237.56|235.16|237.56|235.16|236.98|234.58|0
1651773310000|2022-05-05 17:55:10|237.7|235.3|238.43|236.03|238.43|236.03|237.7|235.3|0
1651773320000|2022-05-05 17:55:20|238.28|235.88|238.72|236.32|238.72|236.32|238.28|235.88|0
1651773330000|2022-05-05 17:55:30|238.28|235.88|238.28|235.88|238.28|235.88|238.14|235.74|0
1651773340000|2022-05-05 17:55:40|238.57|236.17|239.08|236.68|239.08|236.68|238.57|236.17|0
1651773350000|2022-05-05 17:55:50|239.15|236.75|240.46|238.06|240.46|238.06|239.15|236.75|0
1651773360000|2022-05-05 17:56:00|240.61|238.21|239.3|236.9|240.61|238.21|239.3|236.9|0
1651773370000|2022-05-05 17:56:10|239.88|237.48|239.88|237.48|240.02|237.62|239.88|237.48|0
1651773380000|2022-05-05 17:56:20|240.17|237.77|240.46|238.06|240.9|238.5|240.17|237.77|0
1651773390000|2022-05-05 17:56:30|240.17|237.77|240.24|237.84|240.24|237.84|239.73|237.33|0
1651773400000|2022-05-05 17:56:40|240.02|237.62|239.59|237.19|240.17|237.77|239.59|237.19|0
1651773410000|2022-05-05 17:56:50|239.73|237.33|239.3|236.9|239.88|237.48|239.3|236.9|0
1651773420000|2022-05-05 17:57:00|238.28|235.88|237.85|235.45|238.28|235.88|236.98|234.58|0
1651773430000|2022-05-05 17:57:10|237.34|234.94|237.27|234.87|237.34|234.94|237.27|234.87|0
1651773440000|2022-05-05 17:57:20|237.56|235.16|236.55|234.15|237.56|235.16|236.55|234.15|0
1651773450000|2022-05-05 17:57:30|236.84|234.44|236.98|234.58|236.98|234.58|236.69|234.29|0
1651773460000|2022-05-05 17:57:40|237.27|234.87|237.41|235.01|237.41|235.01|237.06|234.66|0
1651773470000|2022-05-05 17:57:50|237.12|234.72|237.27|234.87|237.27|234.87|236.69|234.29|0
1651773480000|2022-05-05 17:58:00|236.84|234.44|237.7|235.3|237.85|235.45|236.84|234.44|0
1651773490000|2022-05-05 17:58:10|237.49|235.09|238.21|235.81|238.28|235.88|237.49|235.09|0
1651773500000|2022-05-05 17:58:20|237.99|235.59|237.41|235.01|237.99|235.59|237.41|235.01|0
1651773510000|2022-05-05 17:58:30|237.56|235.16|238.71|236.31|238.71|236.31|237.56|235.16|0
1651773520000|2022-05-05 17:58:40|238.28|235.88|238.57|236.17|238.71|236.31|238.28|235.88|0
1651773530000|2022-05-05 17:58:50|237.85|235.45|238.21|235.81|238.21|235.81|237.7|235.3|0
1651773540000|2022-05-05 17:59:00|238.14|235.74|238.14|235.74|238.42|236.02|238.14|235.74|0
1651773550000|2022-05-05 17:59:10|238.28|235.88|237.7|235.3|238.28|235.88|237.7|235.3|0
1651773560000|2022-05-05 17:59:20|237.56|235.16|237.12|234.72|237.56|235.16|237.12|234.72|0
1651773570000|2022-05-05 17:59:30|237.56|235.16|236.98|234.58|237.56|235.16|236.98|234.58|0
1651773580000|2022-05-05 17:59:40|236.77|234.37|236.4|234|237.63|235.23|236.4|234|0
1651773590000|2022-05-05 17:59:50|236.69|234.29|237.41|235.01|237.41|235.01|236.55|234.15|0
1651773600000|2022-05-05 18:00:00|237.56|235.16|238.64|236.24|238.64|236.24|236.98|234.58|0
1651773610000|2022-05-05 18:00:10|238.42|236.02|237.99|235.59|238.42|236.02|237.84|235.44|0
1651773620000|2022-05-05 18:00:20|238.28|235.88|237.41|235.01|238.28|235.88|237.27|234.87|0
1651773630000|2022-05-05 18:00:30|238.28|235.88|238.71|236.31|238.71|236.31|238.28|235.88|0
1651773640000|2022-05-05 18:00:40|238.42|236.02|237.48|235.08|238.57|236.17|237.48|235.08|0
1651773650000|2022-05-05 18:00:50|237.34|234.94|236.9|234.5|237.34|234.94|236.9|234.5|0
1651773660000|2022-05-05 18:01:00|236.47|234.07|235.45|233.05|236.47|234.07|234.95|232.55|0
1651773670000|2022-05-05 18:01:10|235.31|232.91|236.25|233.85|236.25|233.85|235.31|232.91|0
1651773680000|2022-05-05 18:01:20|237.19|234.79|239.33|236.93|239.33|236.93|237.19|234.79|0
1651773690000|2022-05-05 18:01:30|239.62|237.22|240.9|238.5|240.9|238.5|239.62|237.22|0
1651773700000|2022-05-05 18:01:40|241.04|238.64|240.46|238.06|241.04|238.64|240.46|238.06|0
1651773710000|2022-05-05 18:01:50|240.17|237.77|240.46|238.06|240.46|238.06|240.17|237.77|0
1651773720000|2022-05-05 18:02:00|240.75|238.35|241.33|238.93|241.48|239.08|240.75|238.35|0
1651773730000|2022-05-05 18:02:10|241.62|239.22|242.2|239.8|242.2|239.8|241.62|239.22|0
1651773740000|2022-05-05 18:02:20|242.78|240.38|243.22|240.82|243.22|240.82|242.78|240.38|0
1651773750000|2022-05-05 18:02:30|243.29|240.89|243.15|240.75|243.36|240.96|243.15|240.75|0
1651773760000|2022-05-05 18:02:40|242.52|240.12|242.16|239.76|242.81|240.41|242.16|239.76|0
1651773770000|2022-05-05 18:02:50|241.94|239.54|241.79|239.39|241.94|239.54|241.79|239.39|0
1651773780000|2022-05-05 18:03:00|241.72|239.32|241.5|239.1|241.72|239.32|241.07|238.67|0
1651773790000|2022-05-05 18:03:10|241.94|239.54|242.08|239.68|242.08|239.68|241.94|239.54|0
1651773800000|2022-05-05 18:03:20|241.65|239.25|241.79|239.39|241.94|239.54|241.5|239.1|0
1651773810000|2022-05-05 18:03:30|241.94|239.54|241.79|239.39|241.94|239.54|241.72|239.32|0
1651773820000|2022-05-05 18:03:40|242.08|239.68|242.23|239.83|242.23|239.83|241.94|239.54|0
1651773830000|2022-05-05 18:03:50|242.08|239.68|242.37|239.97|242.37|239.97|242.08|239.68|0
1651773840000|2022-05-05 18:04:00|241.94|239.54|242.08|239.68|242.08|239.68|241.5|239.1|0
1651773850000|2022-05-05 18:04:10|241.64|239.24|241.79|239.39|241.79|239.39|241.35|238.95|0
1651773860000|2022-05-05 18:04:20|241.5|239.1|242.23|239.83|242.23|239.83|241.5|239.1|0
1651773870000|2022-05-05 18:04:30|241.79|239.39|241.21|238.81|241.94|239.54|241.21|238.81|0
1651773880000|2022-05-05 18:04:40|241.35|238.95|240.63|238.23|241.35|238.95|240.48|238.08|0
1651773890000|2022-05-05 18:04:50|241.06|238.66|241.21|238.81|241.35|238.95|241.06|238.66|0
1651773900000|2022-05-05 18:05:00|240.92|238.52|240.05|237.65|240.92|238.52|240.05|237.65|0
1651773910000|2022-05-05 18:05:10|240.19|237.79|241.64|239.24|241.64|239.24|240.19|237.79|0
1651773920000|2022-05-05 18:05:20|241.5|239.1|241.5|239.1|241.64|239.24|241.35|238.95|0
1651773930000|2022-05-05 18:05:30|241.79|239.39|240.92|238.52|242.08|239.68|240.92|238.52|0
1651773940000|2022-05-05 18:05:40|241.35|238.95|241.35|238.95|241.64|239.24|241.35|238.95|0
1651773950000|2022-05-05 18:05:50|241.64|239.24|240.63|238.23|241.64|239.24|240.63|238.23|0
1651773960000|2022-05-05 18:06:00|240.77|238.37|240.48|238.08|240.77|238.37|240.19|237.79|0
1651773970000|2022-05-05 18:06:10|240.63|238.23|240.34|237.94|240.63|238.23|240.19|237.79|0
1651773980000|2022-05-05 18:06:20|240.77|238.37|240.48|238.08|241.06|238.66|240.48|238.08|0
1651773990000|2022-05-05 18:06:30|240.77|238.37|240.48|238.08|240.77|238.37|240.48|238.08|0
1651774000000|2022-05-05 18:06:40|240.05|237.65|240.34|237.94|240.48|238.08|240.05|237.65|0
1651774010000|2022-05-05 18:06:50|240.19|237.79|239.9|237.5|240.19|237.79|239.76|237.36|0
1651774020000|2022-05-05 18:07:00|239.47|237.07|239.76|237.36|239.76|237.36|239.26|236.86|0
1651774030000|2022-05-05 18:07:10|240.19|237.79|239.47|237.07|240.19|237.79|239.47|237.07|0
1651774040000|2022-05-05 18:07:20|239.76|237.36|240.05|237.65|240.19|237.79|239.61|237.21|0
1651774050000|2022-05-05 18:07:30|239.69|237.29|238.46|236.06|239.69|237.29|238.46|236.06|0
1651774060000|2022-05-05 18:07:40|237.45|235.05|237.24|234.84|237.45|235.05|236.59|234.19|0
1651774070000|2022-05-05 18:07:50|237.16|234.76|238.17|235.77|238.17|235.77|237.16|234.76|0
1651774080000|2022-05-05 18:08:00|239.11|236.71|238.03|235.63|239.18|236.78|238.03|235.63|0
1651774090000|2022-05-05 18:08:10|238.17|235.77|238.46|236.06|238.53|236.13|238.17|235.77|0
1651774100000|2022-05-05 18:08:20|238.17|235.77|237.74|235.34|238.17|235.77|237.6|235.2|0
1651774110000|2022-05-05 18:08:30|237.6|235.2|237.02|234.62|237.88|235.48|237.02|234.62|0
1651774120000|2022-05-05 18:08:40|237.16|234.76|236.88|234.48|237.16|234.76|236.88|234.48|0
1651774130000|2022-05-05 18:08:50|237.02|234.62|236.88|234.48|237.02|234.62|236.45|234.05|0
1651774140000|2022-05-05 18:09:00|236.52|234.12|237.59|235.19|237.74|235.34|236.52|234.12|0
1651774150000|2022-05-05 18:09:10|237.74|235.34|238.03|235.63|238.31|235.91|237.74|235.34|0
1651774160000|2022-05-05 18:09:20|238.17|235.77|238.46|236.06|238.46|236.06|238.03|235.63|0
1651774170000|2022-05-05 18:09:30|238.89|236.49|238.6|236.2|238.89|236.49|238.6|236.2|0
1651774180000|2022-05-05 18:09:40|238.89|236.49|238.75|236.35|238.89|236.49|238.46|236.06|0
1651774190000|2022-05-05 18:09:50|238.89|236.49|238.03|235.63|238.89|236.49|238.03|235.63|0
1651774200000|2022-05-05 18:10:00|237.88|235.48|237.45|235.05|237.88|235.48|237.45|235.05|0
1651774210000|2022-05-05 18:10:10|237.24|234.84|237.74|235.34|237.74|235.34|236.45|234.05|0
1651774220000|2022-05-05 18:10:20|238.1|235.7|238.24|235.84|238.31|235.91|238.02|235.62|0
1651774230000|2022-05-05 18:10:30|238.17|235.77|238.17|235.77|238.31|235.91|238.17|235.77|0
1651774240000|2022-05-05 18:10:40|238.31|235.91|239.03|236.63|239.18|236.78|238.31|235.91|0
1651774250000|2022-05-05 18:10:50|239.18|236.78|238.74|236.34|239.18|236.78|238.74|236.34|0
1651774260000|2022-05-05 18:11:00|239.03|236.63|240.62|238.22|240.62|238.22|239.03|236.63|0
1651774270000|2022-05-05 18:11:10|240.91|238.51|240.77|238.37|240.91|238.51|240.12|237.72|0
1651774280000|2022-05-05 18:11:20|240.62|238.22|241.2|238.8|241.2|238.8|240.62|238.22|0
1651774290000|2022-05-05 18:11:30|240.77|238.37|241.35|238.95|241.35|238.95|240.77|238.37|0
1651774300000|2022-05-05 18:11:40|241.64|239.24|241.35|238.95|241.64|239.24|241.35|238.95|0
1651774310000|2022-05-05 18:11:50|240.91|238.51|241.49|239.09|241.49|239.09|240.91|238.51|0
1651774320000|2022-05-05 18:12:00|241.35|238.95|241.2|238.8|241.35|238.95|241.06|238.66|0
1651774330000|2022-05-05 18:12:10|241.35|238.95|241.78|239.38|241.78|239.38|241.2|238.8|0
1651774340000|2022-05-05 18:12:20|241.64|239.24|241.57|239.17|241.64|239.24|241.57|239.17|0
1651774350000|2022-05-05 18:12:30|242.22|239.82|241.78|239.38|242.22|239.82|241.78|239.38|0
1651774360000|2022-05-05 18:12:40|241.2|238.8|241.2|238.8|241.57|239.17|241.2|238.8|0
1651774370000|2022-05-05 18:12:50|241.64|239.24|240.62|238.22|241.64|239.24|240.62|238.22|0
1651774380000|2022-05-05 18:13:00|241.06|238.66|240.41|238.01|241.06|238.66|240.33|237.93|0
1651774390000|2022-05-05 18:13:10|240.19|237.79|238.45|236.05|240.19|237.79|237.88|235.48|0
1651774400000|2022-05-05 18:13:20|238.82|236.42|240.04|237.64|240.04|237.64|238.82|236.42|0
1651774410000|2022-05-05 18:13:30|240.41|238.01|240.19|237.79|240.77|238.37|240.19|237.79|0
1651774420000|2022-05-05 18:13:40|239.68|237.28|239.46|237.06|239.9|237.5|239.46|237.06|0
1651774430000|2022-05-05 18:13:50|239.03|236.63|239.32|236.92|239.46|237.06|239.03|236.63|0
1651774440000|2022-05-05 18:14:00|239.61|237.21|240.91|238.51|240.91|238.51|239.61|237.21|0
1651774450000|2022-05-05 18:14:10|240.48|238.08|239.61|237.21|240.48|238.08|239.61|237.21|0
1651774460000|2022-05-05 18:14:20|239.46|237.06|239.61|237.21|239.61|237.21|239.46|237.06|0
1651774470000|2022-05-05 18:14:30|239.68|237.28|239.46|237.06|239.68|237.28|239.03|236.63|0
1651774480000|2022-05-05 18:14:40|238.6|236.2|238.6|236.2|238.6|236.2|238.45|236.05|0
1651774490000|2022-05-05 18:14:50|238.31|235.91|239.32|236.92|239.46|237.06|238.31|235.91|0
1651774500000|2022-05-05 18:15:00|239.17|236.77|239.03|236.63|239.61|237.21|239.03|236.63|0
1651774510000|2022-05-05 18:15:10|238.02|235.62|237.73|235.33|238.02|235.62|237.3|234.9|0
1651774520000|2022-05-05 18:15:20|237.45|235.05|237.88|235.48|237.88|235.48|237.45|235.05|0
1651774530000|2022-05-05 18:15:30|238.02|235.62|238.6|236.2|238.6|236.2|238.02|235.62|0
1651774540000|2022-05-05 18:15:40|238.88|236.48|238.45|236.05|238.88|236.48|238.38|235.98|0
1651774550000|2022-05-05 18:15:50|237.88|235.48|237.59|235.19|238.02|235.62|237.59|235.19|0
1651774560000|2022-05-05 18:16:00|237.16|234.76|235.3|232.9|237.16|234.76|235.3|232.9|0
1651774570000|2022-05-05 18:16:10|235.01|232.61|236.8|234.4|236.8|234.4|235.01|232.61|0
1651774580000|2022-05-05 18:16:20|236.73|234.33|236.87|234.47|236.87|234.47|236.58|234.18|0
1651774590000|2022-05-05 18:16:30|237.38|234.98|238.02|235.62|238.02|235.62|237.38|234.98|0
1651774600000|2022-05-05 18:16:40|237.52|235.12|236.87|234.47|237.52|235.12|236.87|234.47|0
1651774610000|2022-05-05 18:16:50|237.3|234.9|237.59|235.19|237.59|235.19|237.3|234.9|0
1651774620000|2022-05-05 18:17:00|237.44|235.04|236.58|234.18|237.44|235.04|236.58|234.18|0
1651774630000|2022-05-05 18:17:10|236.87|234.47|237.16|234.76|237.3|234.9|236.87|234.47|0
1651774640000|2022-05-05 18:17:20|236.87|234.47|237.37|234.97|237.37|234.97|236.87|234.47|0
1651774650000|2022-05-05 18:17:30|237.81|235.41|236.73|234.33|237.81|235.41|236.73|234.33|0
1651774660000|2022-05-05 18:17:40|236.15|233.75|235.87|233.47|236.3|233.9|235.87|233.47|0
1651774670000|2022-05-05 18:17:50|235.72|233.32|235.08|232.68|235.72|233.32|235.08|232.68|0
1651774680000|2022-05-05 18:18:00|234.58|232.18|233.3|230.9|234.58|232.18|233.3|230.9|0
1651774690000|2022-05-05 18:18:10|233.73|231.33|233.58|231.18|233.73|231.33|233.3|230.9|0
1651774700000|2022-05-05 18:18:20|233.73|231.33|233.44|231.04|234.15|231.75|233.3|230.9|0
1651774710000|2022-05-05 18:18:30|233.58|231.18|233.3|230.9|233.58|231.18|233.3|230.9|0
1651774720000|2022-05-05 18:18:40|233.44|231.04|234.24|231.84|234.24|231.84|232.17|229.77|0
1651774730000|2022-05-05 18:18:50|233.11|230.71|233.54|231.14|233.54|231.14|232.97|230.57|0
1651774740000|2022-05-05 18:19:00|233.19|230.79|233.4|231|233.4|231|233.11|230.71|0
1651774750000|2022-05-05 18:19:10|233.82|231.42|229.53|227.13|233.82|231.42|229.53|227.13|0
1651774760000|2022-05-05 18:19:20|229.67|227.27|229.81|227.41|229.88|227.48|229.39|226.99|0
1651774770000|2022-05-05 18:19:30|227.79|225.39|226.2|223.8|227.79|225.39|226.2|223.8|0
1651774780000|2022-05-05 18:19:40|226.06|223.66|226.35|223.95|226.35|223.95|225.92|223.52|0
1651774790000|2022-05-05 18:19:50|226.06|223.66|226.35|223.95|226.35|223.95|226.06|223.66|0
1651774800000|2022-05-05 18:20:00|225.78|223.38|226.06|223.66|226.06|223.66|224.87|222.47|0
1651774810000|2022-05-05 18:20:10|226.35|223.95|226.35|223.95|226.35|223.95|225.92|223.52|0
1651774820000|2022-05-05 18:20:20|226.7|224.3|226.56|224.16|226.7|224.3|226.56|224.16|0
1651774830000|2022-05-05 18:20:30|226.63|224.23|226.28|223.88|226.63|224.23|226.2|223.8|0
1651774840000|2022-05-05 18:20:40|226.42|224.02|226.63|224.23|226.63|224.23|226.2|223.8|0
1651774850000|2022-05-05 18:20:50|226.56|224.16|228.14|225.74|228.14|225.74|226.56|224.16|0
1651774860000|2022-05-05 18:21:00|230.78|228.38|230.87|228.47|230.87|228.47|230.21|227.81|0
1651774870000|2022-05-05 18:21:10|231.36|228.96|232.49|230.09|232.49|230.09|231.36|228.96|0
1651774880000|2022-05-05 18:21:20|232.78|230.38|234.06|231.66|234.06|231.66|232.78|230.38|0
1651774890000|2022-05-05 18:21:30|233.29|230.89|232.93|230.53|233.64|231.24|232.93|230.53|0
1651774900000|2022-05-05 18:21:40|232.22|229.82|232.22|229.82|232.29|229.89|232.22|229.82|0
1651774910000|2022-05-05 18:21:50|232.5|230.1|232.79|230.39|232.93|230.53|232.5|230.1|0
1651774920000|2022-05-05 18:22:00|232.93|230.53|232.36|229.96|233.21|230.81|232.36|229.96|0
1651774930000|2022-05-05 18:22:10|232.93|230.53|232.36|229.96|232.93|230.53|232.36|229.96|0
1651774940000|2022-05-05 18:22:20|233|230.6|232.64|230.24|233.21|230.81|232.64|230.24|0
1651774950000|2022-05-05 18:22:30|232.79|230.39|232.08|229.68|232.79|230.39|232.08|229.68|0
1651774960000|2022-05-05 18:22:40|232.36|229.96|232.36|229.96|232.64|230.24|232.36|229.96|0
1651774970000|2022-05-05 18:22:50|232.43|230.03|232.08|229.68|232.43|230.03|232.08|229.68|0
1651774980000|2022-05-05 18:23:00|232.22|229.82|232.93|230.53|232.93|230.53|232.22|229.82|0
1651774990000|2022-05-05 18:23:10|233.49|231.09|234.63|232.23|234.63|232.23|233.49|231.09|0
1651775000000|2022-05-05 18:23:20|235.28|232.88|234.85|232.45|235.28|232.88|234.85|232.45|0
1651775010000|2022-05-05 18:23:30|234.77|232.37|236.78|234.38|236.78|234.38|234.77|232.37|0
1651775020000|2022-05-05 18:23:40|237.64|235.24|237.35|234.95|237.64|235.24|237.21|234.81|0
1651775030000|2022-05-05 18:23:50|237.78|235.38|237.35|234.95|237.78|235.38|237.35|234.95|0
1651775040000|2022-05-05 18:24:00|237.49|235.09|238.93|236.53|238.93|236.53|237.49|235.09|0
1651775050000|2022-05-05 18:24:10|239.07|236.67|239.36|236.96|239.36|236.96|239.01|236.61|0
1651775060000|2022-05-05 18:24:20|239.8|237.4|240.66|238.26|240.66|238.26|239.8|237.4|0
1651775070000|2022-05-05 18:24:30|241.1|238.7|241.39|238.99|241.39|238.99|241.1|238.7|0
1651775080000|2022-05-05 18:24:40|241.68|239.28|241.82|239.42|242.26|239.86|241.68|239.28|0
1651775090000|2022-05-05 18:24:50|241.68|239.28|241.39|238.99|241.68|239.28|241.39|238.99|0
1651775100000|2022-05-05 18:25:00|241.1|238.7|242.84|240.44|242.84|240.44|241.1|238.7|0
1651775110000|2022-05-05 18:25:10|243.06|240.66|242.55|240.15|243.13|240.73|242.55|240.15|0
1651775120000|2022-05-05 18:25:20|242.4|240|242.4|240|242.55|240.15|242.4|240|0
1651775130000|2022-05-05 18:25:30|242.11|239.71|242.7|240.3|242.7|240.3|242.11|239.71|0
1651775140000|2022-05-05 18:25:40|242.4|240|242.55|240.15|242.99|240.59|242.4|240|0
1651775150000|2022-05-05 18:25:50|242.26|239.86|242.55|240.15|242.7|240.3|242.26|239.86|0
1651775160000|2022-05-05 18:26:00|242.7|240.3|243.57|241.17|243.57|241.17|242.7|240.3|0
1651775170000|2022-05-05 18:26:10|243.13|240.73|241.97|239.57|243.13|240.73|241.97|239.57|0
1651775180000|2022-05-05 18:26:20|241.82|239.42|242.7|240.3|242.7|240.3|241.82|239.42|0
1651775190000|2022-05-05 18:26:30|242.99|240.59|242.26|239.86|242.99|240.59|242.26|239.86|0
1651775200000|2022-05-05 18:26:40|242.84|240.44|243.28|240.88|243.28|240.88|242.84|240.44|0
1651775210000|2022-05-05 18:26:50|243.5|241.1|243.94|241.54|243.94|241.54|243.5|241.1|0
1651775220000|2022-05-05 18:27:00|244.15|241.75|245.11|242.71|245.76|243.36|244.01|241.61|0
1651775230000|2022-05-05 18:27:10|245.03|242.63|245.47|243.07|245.47|243.07|245.03|242.63|0
1651775240000|2022-05-05 18:27:20|245.18|242.78|243.86|241.46|245.18|242.78|243.86|241.46|0
1651775250000|2022-05-05 18:27:30|243.57|241.17|243.71|241.31|243.71|241.31|243.06|240.66|0
1651775260000|2022-05-05 18:27:40|243.94|241.54|242.99|240.59|243.94|241.54|242.99|240.59|0
1651775270000|2022-05-05 18:27:50|242.84|240.44|242.84|240.44|242.84|240.44|242.55|240.15|0
1651775280000|2022-05-05 18:28:00|241.97|239.57|242.98|240.58|242.98|240.58|241.97|239.57|0
1651775290000|2022-05-05 18:28:10|242.55|240.15|242.69|240.29|242.91|240.51|242.55|240.15|0
1651775300000|2022-05-05 18:28:20|242.55|240.15|242.11|239.71|242.55|240.15|241.97|239.57|0
1651775310000|2022-05-05 18:28:30|241.82|239.42|238.52|236.12|241.82|239.42|238.37|235.97|0
1651775320000|2022-05-05 18:28:40|238.23|235.83|239.24|236.84|239.24|236.84|238.23|235.83|0
1651775330000|2022-05-05 18:28:50|239.68|237.28|239.39|236.99|239.82|237.42|239.39|236.99|0
1651775340000|2022-05-05 18:29:00|240.26|237.86|241.07|238.67|241.07|238.67|240.26|237.86|0
1651775350000|2022-05-05 18:29:10|241.72|239.32|241.57|239.17|241.72|239.32|241.57|239.17|0
1651775360000|2022-05-05 18:29:20|241.72|239.32|242.31|239.91|242.31|239.91|241.43|239.03|0
1651775370000|2022-05-05 18:29:30|242.6|240.2|243.04|240.64|243.04|240.64|242.6|240.2|0
1651775380000|2022-05-05 18:29:40|244.07|241.67|244.07|241.67|244.07|241.67|243.33|240.93|0
1651775390000|2022-05-05 18:29:50|246.07|243.67|246.74|244.34|246.74|244.34|246.07|243.67|0
1651775400000|2022-05-05 18:30:00|247.1|244.7|245.34|242.94|247.1|244.7|245.34|242.94|0
1651775410000|2022-05-05 18:30:10|245.78|243.38|246.22|243.82|246.66|244.26|245.78|243.38|0
1651775420000|2022-05-05 18:30:20|245.92|243.52|245.34|242.94|245.92|243.52|245.34|242.94|0
1651775430000|2022-05-05 18:30:30|245.12|242.72|244.75|242.35|245.48|243.08|244.75|242.35|0
1651775440000|2022-05-05 18:30:40|245.04|242.64|244.75|242.35|245.04|242.64|244.75|242.35|0
1651775450000|2022-05-05 18:30:50|244.24|241.84|245.48|243.08|245.48|243.08|244.24|241.84|0
1651775460000|2022-05-05 18:31:00|245.04|242.64|244.9|242.5|245.19|242.79|244.9|242.5|0
1651775470000|2022-05-05 18:31:10|244.46|242.06|246.96|244.56|247.37|244.97|244.46|242.06|0
1651775480000|2022-05-05 18:31:20|247.69|245.29|246.74|244.34|247.69|245.29|246.74|244.34|0
1651775490000|2022-05-05 18:31:30|246.81|244.41|246.95|244.55|247.25|244.85|246.81|244.41|0
1651775500000|2022-05-05 18:31:40|247.39|244.99|247.25|244.85|247.83|245.43|247.25|244.85|0
1651775510000|2022-05-05 18:31:50|246.66|244.26|247.1|244.7|247.1|244.7|246.52|244.12|0
1651775520000|2022-05-05 18:32:00|247.54|245.14|247.69|245.29|247.69|245.29|247.54|245.14|0
1651775530000|2022-05-05 18:32:10|247.54|245.14|248.13|245.73|248.13|245.73|247.54|245.14|0
1651775540000|2022-05-05 18:32:20|248.42|246.02|248.35|245.95|248.42|246.02|248.35|245.95|0
1651775550000|2022-05-05 18:32:30|248.27|245.87|248.71|246.31|248.71|246.31|248.13|245.73|0
1651775560000|2022-05-05 18:32:40|248.27|245.87|248.86|246.46|248.86|246.46|248.27|245.87|0
1651775570000|2022-05-05 18:32:50|248.71|246.31|249.16|246.76|249.16|246.76|248.71|246.31|0
1651775580000|2022-05-05 18:33:00|248.86|246.46|249.97|247.57|249.97|247.57|248.86|246.46|0
1651775590000|2022-05-05 18:33:10|249.3|246.9|249.74|247.34|250.04|247.64|249.3|246.9|0
1651775600000|2022-05-05 18:33:20|249.89|247.49|250.04|247.64|250.19|247.79|249.89|247.49|0
1651775610000|2022-05-05 18:33:30|250.48|248.08|250.48|248.08|250.63|248.23|250.41|248.01|0
1651775620000|2022-05-05 18:33:40|250.33|247.93|250.56|248.16|250.56|248.16|250.19|247.79|0
1651775630000|2022-05-05 18:33:50|250.33|247.93|250.78|248.38|250.78|248.38|250.33|247.93|0
1651775640000|2022-05-05 18:34:00|250.63|248.23|250.33|247.93|250.63|248.23|250.04|247.64|0
1651775650000|2022-05-05 18:34:10|249.6|247.2|248.27|245.87|249.6|247.2|248.27|245.87|0
1651775660000|2022-05-05 18:34:20|248.57|246.17|249.74|247.34|249.74|247.34|248.57|246.17|0
1651775670000|2022-05-05 18:34:30|249.6|247.2|249.6|247.2|249.89|247.49|249.3|246.9|0
1651775680000|2022-05-05 18:34:40|249.74|247.34|249.3|246.9|249.74|247.34|249.3|246.9|0
1651775690000|2022-05-05 18:34:50|249.52|247.12|249.45|247.05|249.6|247.2|249.45|247.05|0
1651775700000|2022-05-05 18:35:00|249.74|247.34|250.48|248.08|250.48|248.08|249.74|247.34|0
1651775710000|2022-05-05 18:35:10|250.33|247.93|250.48|248.08|250.48|248.08|250.19|247.79|0
1651775720000|2022-05-05 18:35:20|250.19|247.79|249.38|246.98|250.33|247.93|249.38|246.98|0
1651775730000|2022-05-05 18:35:30|249.6|247.2|248.71|246.31|249.74|247.34|248.71|246.31|0
1651775740000|2022-05-05 18:35:40|249.67|247.27|249.3|246.9|249.67|247.27|249.01|246.61|0
1651775750000|2022-05-05 18:35:50|248.86|246.46|249.59|247.19|249.59|247.19|248.86|246.46|0
1651775760000|2022-05-05 18:36:00|249.45|247.05|249.45|247.05|249.45|247.05|249.15|246.75|0
1651775770000|2022-05-05 18:36:10|249.67|247.27|249.3|246.9|249.89|247.49|249.3|246.9|0
1651775780000|2022-05-05 18:36:20|249.23|246.83|249.89|247.49|249.89|247.49|249.23|246.83|0
1651775790000|2022-05-05 18:36:30|249.59|247.19|249.3|246.9|249.59|247.19|249.3|246.9|0
1651775800000|2022-05-05 18:36:40|249.74|247.34|249.97|247.57|250.04|247.64|249.74|247.34|0
1651775810000|2022-05-05 18:36:50|249.45|247.05|249.74|247.34|249.89|247.49|249.45|247.05|0
1651775820000|2022-05-05 18:37:00|249.15|246.75|249.89|247.49|249.89|247.49|249.15|246.75|0
1651775830000|2022-05-05 18:37:10|250.48|248.08|250.92|248.52|250.92|248.52|250.26|247.86|0
1651775840000|2022-05-05 18:37:20|251.07|248.67|250.92|248.52|251.07|248.67|250.63|248.23|0
1651775850000|2022-05-05 18:37:30|250.56|248.16|250.18|247.78|250.56|248.16|250.18|247.78|0
1651775860000|2022-05-05 18:37:40|249.74|247.34|250.26|247.86|250.26|247.86|249.74|247.34|0
1651775870000|2022-05-05 18:37:50|250.48|248.08|250.18|247.78|250.48|248.08|250.11|247.71|0
1651775880000|2022-05-05 18:38:00|250.48|248.08|250.33|247.93|250.48|248.08|250.18|247.78|0
1651775890000|2022-05-05 18:38:10|250.26|247.86|248.71|246.31|250.26|247.86|248.71|246.31|0
1651775900000|2022-05-05 18:38:20|248.56|246.16|247.53|245.13|248.56|246.16|247.53|245.13|0
1651775910000|2022-05-05 18:38:30|248.27|245.87|248.71|246.31|249.15|246.75|248.27|245.87|0
1651775920000|2022-05-05 18:38:40|248.49|246.09|247.68|245.28|248.56|246.16|247.68|245.28|0
1651775930000|2022-05-05 18:38:50|247.32|244.92|247.53|245.13|247.53|245.13|247.24|244.84|0
1651775940000|2022-05-05 18:39:00|247.83|245.43|247.24|244.84|247.83|245.43|247.24|244.84|0
1651775950000|2022-05-05 18:39:10|247.39|244.99|248.27|245.87|248.27|245.87|247.39|244.99|0
1651775960000|2022-05-05 18:39:20|248.41|246.01|248.56|246.16|248.86|246.46|248.41|246.01|0
1651775970000|2022-05-05 18:39:30|248.27|245.87|248.56|246.16|248.71|246.31|248.27|245.87|0
1651775980000|2022-05-05 18:39:40|248.86|246.46|248.27|245.87|248.86|246.46|248.12|245.72|0
1651775990000|2022-05-05 18:39:50|248.12|245.72|246.22|243.82|248.12|245.72|246.22|243.82|0
1651776000000|2022-05-05 18:40:00|247.68|245.28|247.61|245.21|248.12|245.72|247.61|245.21|0
1651776010000|2022-05-05 18:40:10|247.39|244.99|248.2|245.8|248.41|246.01|247.39|244.99|0
1651776020000|2022-05-05 18:40:20|248.56|246.16|249|246.6|249.74|247.34|248.56|246.16|0
1651776030000|2022-05-05 18:40:30|248.85|246.45|249|246.6|249|246.6|248.27|245.87|0
1651776040000|2022-05-05 18:40:40|248.71|246.31|248.56|246.16|248.71|246.31|248.41|246.01|0
1651776050000|2022-05-05 18:40:50|248.41|246.01|247.09|244.69|248.41|246.01|247.09|244.69|0
1651776060000|2022-05-05 18:41:00|247.24|244.84|247.39|244.99|247.97|245.57|247.24|244.84|0
1651776070000|2022-05-05 18:41:10|246.95|244.55|244.69|242.29|246.95|244.55|244.69|242.29|0
1651776080000|2022-05-05 18:41:20|244.47|242.07|245.78|243.38|245.78|243.38|244.47|242.07|0
1651776090000|2022-05-05 18:41:30|246.22|243.82|247.39|244.99|247.39|244.99|246.22|243.82|0
1651776100000|2022-05-05 18:41:40|247.53|245.13|248.12|245.72|248.12|245.72|247.53|245.13|0
1651776110000|2022-05-05 18:41:50|248.41|246.01|248.12|245.72|248.41|246.01|248.12|245.72|0
1651776120000|2022-05-05 18:42:00|248.27|245.87|247.9|245.5|248.41|246.01|247.9|245.5|0
1651776130000|2022-05-05 18:42:10|248.12|245.72|247.53|245.13|248.27|245.87|247.53|245.13|0
1651776140000|2022-05-05 18:42:20|247.39|244.99|246.51|244.11|247.39|244.99|246.07|243.67|0
1651776150000|2022-05-05 18:42:30|246.65|244.25|246.95|244.55|246.95|244.55|246.51|244.11|0
1651776160000|2022-05-05 18:42:40|247.53|245.13|247.17|244.77|247.53|245.13|247.17|244.77|0
1651776170000|2022-05-05 18:42:50|246.8|244.4|247.68|245.28|247.68|245.28|246.8|244.4|0
1651776180000|2022-05-05 18:43:00|247.97|245.57|248.71|246.31|248.71|246.31|247.97|245.57|0
1651776190000|2022-05-05 18:43:10|248.41|246.01|248.71|246.31|248.71|246.31|248.41|246.01|0
1651776200000|2022-05-05 18:43:20|248.85|246.45|248.12|245.72|248.85|246.45|248.12|245.72|0
1651776210000|2022-05-05 18:43:30|247.53|245.13|246.51|244.11|247.53|245.13|246.51|244.11|0
1651776220000|2022-05-05 18:43:40|246.94|244.54|247.02|244.62|247.09|244.69|246.94|244.54|0
1651776230000|2022-05-05 18:43:50|247.46|245.06|247.68|245.28|247.82|245.42|247.46|245.06|0
1651776240000|2022-05-05 18:44:00|248.12|245.72|247.09|244.69|248.34|245.94|247.09|244.69|0
1651776250000|2022-05-05 18:44:10|247.38|244.98|247.61|245.21|247.61|245.21|247.09|244.69|0
1651776260000|2022-05-05 18:44:20|248.12|245.72|248.56|246.16|248.7|246.3|248.12|245.72|0
1651776270000|2022-05-05 18:44:30|248.41|246.01|247.82|245.42|248.41|246.01|247.68|245.28|0
1651776280000|2022-05-05 18:44:40|248.26|245.86|247.82|245.42|248.26|245.86|247.82|245.42|0
1651776290000|2022-05-05 18:44:50|247.68|245.28|247.53|245.13|247.97|245.57|247.53|245.13|0
1651776300000|2022-05-05 18:45:00|246.65|244.25|246.8|244.4|246.8|244.4|246.65|244.25|0
1651776310000|2022-05-05 18:45:10|246.94|244.54|246.8|244.4|247.09|244.69|246.65|244.25|0
1651776320000|2022-05-05 18:45:20|246.94|244.54|247.31|244.91|247.38|244.98|246.94|244.54|0
1651776330000|2022-05-05 18:45:30|247.38|244.98|246.43|244.03|247.38|244.98|246.43|244.03|0
1651776340000|2022-05-05 18:45:40|245.77|243.37|246.21|243.81|246.21|243.81|245.63|243.23|0
1651776350000|2022-05-05 18:45:50|246.5|244.1|245.77|243.37|246.5|244.1|245.77|243.37|0
1651776360000|2022-05-05 18:46:00|245.92|243.52|246.07|243.67|246.65|244.25|245.92|243.52|0
1651776370000|2022-05-05 18:46:10|246.14|243.74|246.36|243.96|246.36|243.96|246.14|243.74|0
1651776380000|2022-05-05 18:46:20|246.07|243.67|246.36|243.96|246.36|243.96|245.77|243.37|0
1651776390000|2022-05-05 18:46:30|246.14|243.74|245.48|243.08|246.14|243.74|245.48|243.08|0
1651776400000|2022-05-05 18:46:40|245.04|242.64|245.19|242.79|245.19|242.79|244.83|242.43|0
1651776410000|2022-05-05 18:46:50|245.04|242.64|244.61|242.21|245.04|242.64|244.61|242.21|0
1651776420000|2022-05-05 18:47:00|243.73|241.33|242.58|240.18|243.73|241.33|242.58|240.18|0
1651776430000|2022-05-05 18:47:10|242.86|240.46|242.29|239.89|242.86|240.46|242.14|239.74|0
1651776440000|2022-05-05 18:47:20|242.86|240.46|243.73|241.33|244.03|241.63|242.86|240.46|0
1651776450000|2022-05-05 18:47:30|243.3|240.9|243.73|241.33|243.73|241.33|243.3|240.9|0
1651776460000|2022-05-05 18:47:40|243.88|241.48|244.9|242.5|244.9|242.5|243.88|241.48|0
1651776470000|2022-05-05 18:47:50|244.75|242.35|245.63|243.23|245.63|243.23|244.75|242.35|0
1651776480000|2022-05-05 18:48:00|246.5|244.1|245.77|243.37|246.5|244.1|245.77|243.37|0
1651776490000|2022-05-05 18:48:10|245.92|243.52|245.77|243.37|246.14|243.74|245.77|243.37|0
1651776500000|2022-05-05 18:48:20|245.19|242.79|244.02|241.62|245.48|243.08|244.02|241.62|0
1651776510000|2022-05-05 18:48:30|244.75|242.35|245.19|242.79|245.19|242.79|244.75|242.35|0
1651776520000|2022-05-05 18:48:40|244.61|242.21|244.61|242.21|244.9|242.5|244.61|242.21|0
1651776530000|2022-05-05 18:48:50|245.33|242.93|245.04|242.64|245.33|242.93|245.04|242.64|0
1651776540000|2022-05-05 18:49:00|245.19|242.79|244.31|241.91|245.19|242.79|244.17|241.77|0
1651776550000|2022-05-05 18:49:10|244.61|242.21|245.33|242.93|245.33|242.93|244.46|242.06|0
1651776560000|2022-05-05 18:49:20|245.26|242.86|244.31|241.91|245.33|242.93|244.31|241.91|0
1651776570000|2022-05-05 18:49:30|244.02|241.62|243.88|241.48|244.02|241.62|243.88|241.48|0
1651776580000|2022-05-05 18:49:40|243.59|241.19|244.6|242.2|244.6|242.2|243.59|241.19|0
1651776590000|2022-05-05 18:49:50|244.46|242.06|244.46|242.06|244.6|242.2|244.31|241.91|0
1651776600000|2022-05-05 18:50:00|244.75|242.35|244.31|241.91|244.9|242.5|244.31|241.91|0
1651776610000|2022-05-05 18:50:10|244.75|242.35|241.13|238.73|244.75|242.35|241.13|238.73|0
1651776620000|2022-05-05 18:50:20|240.84|238.44|240.34|237.94|240.84|238.44|239.4|237|0
1651776630000|2022-05-05 18:50:30|240.55|238.15|241.27|238.87|241.27|238.87|240.41|238.01|0
1651776640000|2022-05-05 18:50:40|240.34|237.94|239.4|237|240.7|238.3|239.4|237|0
1651776650000|2022-05-05 18:50:50|239.05|236.65|239.26|236.86|239.26|236.86|238.54|236.14|0
1651776660000|2022-05-05 18:51:00|238.83|236.43|238.26|235.86|238.83|236.43|238.11|235.71|0
1651776670000|2022-05-05 18:51:10|237.83|235.43|236.26|233.86|237.83|235.43|236.26|233.86|0
1651776680000|2022-05-05 18:51:20|237.33|234.93|238.4|236|238.4|236|237.33|234.93|0
1651776690000|2022-05-05 18:51:30|238.11|235.71|238.25|235.85|238.25|235.85|238.11|235.71|0
1651776700000|2022-05-05 18:51:40|238.11|235.71|237.97|235.57|238.11|235.71|237.68|235.28|0
1651776710000|2022-05-05 18:51:50|238.25|235.85|238.11|235.71|238.25|235.85|237.83|235.43|0
1651776720000|2022-05-05 18:52:00|238.68|236.28|239.54|237.14|239.54|237.14|238.54|236.14|0
1651776730000|2022-05-05 18:52:10|239.4|237|240.98|238.58|241.42|239.02|239.4|237|0
1651776740000|2022-05-05 18:52:20|241.27|238.87|241.85|239.45|241.85|239.45|241.27|238.87|0
1651776750000|2022-05-05 18:52:30|240.69|238.29|241.85|239.45|241.99|239.59|240.69|238.29|0
1651776760000|2022-05-05 18:52:40|242.14|239.74|243.29|240.89|243.29|240.89|241.85|239.45|0
1651776770000|2022-05-05 18:52:50|243.58|241.18|243.29|240.89|243.58|241.18|243.29|240.89|0
1651776780000|2022-05-05 18:53:00|243.73|241.33|243.44|241.04|243.73|241.33|243.08|240.68|0
1651776790000|2022-05-05 18:53:10|242.28|239.88|242.86|240.46|243|240.6|242.28|239.88|0
1651776800000|2022-05-05 18:53:20|242.14|239.74|241.99|239.59|242.36|239.96|241.99|239.59|0
1651776810000|2022-05-05 18:53:30|242.14|239.74|241.7|239.3|242.14|239.74|241.7|239.3|0
1651776820000|2022-05-05 18:53:40|241.99|239.59|243.15|240.75|243.29|240.89|241.99|239.59|0
1651776830000|2022-05-05 18:53:50|243|240.6|243.44|241.04|243.44|241.04|243|240.6|0
1651776840000|2022-05-05 18:54:00|244.02|241.62|244.02|241.62|244.16|241.76|244.02|241.62|0
1651776850000|2022-05-05 18:54:10|243.58|241.18|243.87|241.47|244.02|241.62|243.58|241.18|0
1651776860000|2022-05-05 18:54:20|243.15|240.75|241.63|239.23|243.15|240.75|241.63|239.23|0
1651776870000|2022-05-05 18:54:30|241.27|238.87|242.93|240.53|242.93|240.53|241.27|238.87|0
1651776880000|2022-05-05 18:54:40|243.29|240.89|243.15|240.75|243.29|240.89|242.57|240.17|0
1651776890000|2022-05-05 18:54:50|243.29|240.89|243.58|241.18|243.58|241.18|243.29|240.89|0
1651776900000|2022-05-05 18:55:00|244.16|241.76|246.13|243.73|246.13|243.73|244.16|241.76|0
1651776910000|2022-05-05 18:55:10|245.77|243.37|246.06|243.66|246.06|243.66|245.18|242.78|0
1651776920000|2022-05-05 18:55:20|246.13|243.73|246.35|243.95|246.35|243.95|245.91|243.51|0
1651776930000|2022-05-05 18:55:30|245.91|243.51|246.06|243.66|246.06|243.66|245.55|243.15|0
1651776940000|2022-05-05 18:55:40|245.62|243.22|245.04|242.64|245.62|243.22|245.04|242.64|0
1651776950000|2022-05-05 18:55:50|245.84|243.44|245.77|243.37|245.91|243.51|245.7|243.3|0
1651776960000|2022-05-05 18:56:00|245.33|242.93|245.47|243.07|245.47|243.07|244.89|242.49|0
1651776970000|2022-05-05 18:56:10|245.18|242.78|246.2|243.8|246.5|244.1|245.18|242.78|0
1651776980000|2022-05-05 18:56:20|245.91|243.51|245.76|243.36|246.06|243.66|245.62|243.22|0
1651776990000|2022-05-05 18:56:30|245.62|243.22|244.45|242.05|245.62|243.22|244.45|242.05|0
1651777000000|2022-05-05 18:56:40|244.31|241.91|243.87|241.47|244.45|242.05|243.87|241.47|0
1651777010000|2022-05-05 18:56:50|244.16|241.76|246.49|244.09|246.49|244.09|244.16|241.76|0
1651777020000|2022-05-05 18:57:00|246.2|243.8|245.91|243.51|246.2|243.8|245.91|243.51|0
1651777030000|2022-05-05 18:57:10|245.33|242.93|245.69|243.29|245.69|243.29|245.03|242.63|0
1651777040000|2022-05-05 18:57:20|245.33|242.93|245.62|243.22|245.62|243.22|244.89|242.49|0
1651777050000|2022-05-05 18:57:30|245.33|242.93|245.18|242.78|245.33|242.93|245.18|242.78|0
1651777060000|2022-05-05 18:57:40|244.89|242.49|245.03|242.63|245.03|242.63|244.45|242.05|0
1651777070000|2022-05-05 18:57:50|244.6|242.2|244.16|241.76|244.6|242.2|244.16|241.76|0
1651777080000|2022-05-05 18:58:00|244.74|242.34|245.18|242.78|245.33|242.93|244.74|242.34|0
1651777090000|2022-05-05 18:58:10|245.26|242.86|245.62|243.22|246.06|243.66|245.26|242.86|0
1651777100000|2022-05-05 18:58:20|245.47|243.07|245.18|242.78|245.76|243.36|245.18|242.78|0
1651777110000|2022-05-05 18:58:30|245.11|242.71|245.33|242.93|245.33|242.93|245.11|242.71|0
1651777120000|2022-05-05 18:58:40|245.03|242.63|245.18|242.78|245.18|242.78|244.67|242.27|0
1651777130000|2022-05-05 18:58:50|245.55|243.15|244.74|242.34|245.55|243.15|244.67|242.27|0
1651777140000|2022-05-05 18:59:00|244.6|242.2|245.4|243|245.4|243|244.31|241.91|0
1651777150000|2022-05-05 18:59:10|245.76|243.36|245.18|242.78|245.76|243.36|245.18|242.78|0
1651777160000|2022-05-05 18:59:20|245.25|242.85|245.62|243.22|245.62|243.22|245.18|242.78|0
1651777170000|2022-05-05 18:59:30|245.25|242.85|245.18|242.78|245.25|242.85|244.74|242.34|0
1651777180000|2022-05-05 18:59:40|244.45|242.05|244.24|241.84|244.45|242.05|243.87|241.47|0
1651777190000|2022-05-05 18:59:50|244.16|241.76|244.31|241.91|244.31|241.91|243.58|241.18|0
1651777200000|2022-05-05 19:00:00|244.16|241.76|242.71|240.31|244.16|241.76|242.71|240.31|0
1651777210000|2022-05-05 19:00:10|243|240.6|244.74|242.34|244.74|242.34|243|240.6|0
1651777220000|2022-05-05 19:00:20|244.16|241.76|245.76|243.36|245.91|243.51|244.16|241.76|0
1651777230000|2022-05-05 19:00:30|244.74|242.34|245.18|242.78|245.18|242.78|244.74|242.34|0
1651777240000|2022-05-05 19:00:40|245.32|242.92|245.76|243.36|245.76|243.36|245.32|242.92|0
1651777250000|2022-05-05 19:00:50|245.62|243.22|244.89|242.49|245.62|243.22|244.89|242.49|0
1651777260000|2022-05-05 19:01:00|244.6|242.2|243.72|241.32|244.89|242.49|243.65|241.25|0
1651777270000|2022-05-05 19:01:10|244.3|241.9|244.89|242.49|244.89|242.49|244.3|241.9|0
1651777280000|2022-05-05 19:01:20|245.61|243.21|247.08|244.68|247.08|244.68|245.61|243.21|0
1651777290000|2022-05-05 19:01:30|247.52|245.12|248.25|245.85|248.25|245.85|247.52|245.12|0
1651777300000|2022-05-05 19:01:40|248.4|246|248.4|246|248.4|246|248.1|245.7|0
1651777310000|2022-05-05 19:01:50|248.69|246.29|248.69|246.29|248.69|246.29|248.54|246.14|0
1651777320000|2022-05-05 19:02:00|248.91|246.51|248.25|245.85|248.91|246.51|248.25|245.85|0
1651777330000|2022-05-05 19:02:10|248.1|245.7|248.62|246.22|248.62|246.22|248.1|245.7|0
1651777340000|2022-05-05 19:02:20|249.28|246.88|249.87|247.47|250.01|247.61|249.28|246.88|0
1651777350000|2022-05-05 19:02:30|250.16|247.76|248.84|246.44|250.16|247.76|248.84|246.44|0
1651777360000|2022-05-05 19:02:40|249.42|247.02|249.72|247.32|249.87|247.47|249.42|247.02|0
1651777370000|2022-05-05 19:02:50|250.16|247.76|249.87|247.47|250.16|247.76|249.72|247.32|0
1651777380000|2022-05-05 19:03:00|250.01|247.61|250.39|247.99|250.39|247.99|249.72|247.32|0
1651777390000|2022-05-05 19:03:10|250.16|247.76|250.46|248.06|250.46|248.06|250.01|247.61|0
1651777400000|2022-05-05 19:03:20|250.6|248.2|249.42|247.02|250.6|248.2|249.42|247.02|0
1651777410000|2022-05-05 19:03:30|249.13|246.73|249.72|247.32|249.72|247.32|248.84|246.44|0
1651777420000|2022-05-05 19:03:40|249.87|247.47|250.75|248.35|250.75|248.35|249.87|247.47|0
1651777430000|2022-05-05 19:03:50|250.46|248.06|250.16|247.76|250.46|248.06|250.09|247.69|0
1651777440000|2022-05-05 19:04:00|249.72|247.32|250.98|248.58|250.98|248.58|249.72|247.32|0
1651777450000|2022-05-05 19:04:10|251.2|248.8|251.64|249.24|251.64|249.24|251.05|248.65|0
1651777460000|2022-05-05 19:04:20|251.05|248.65|250.6|248.2|251.05|248.65|250.6|248.2|0
1651777470000|2022-05-05 19:04:30|250.68|248.28|251.19|248.79|251.19|248.79|250.68|248.28|0
1651777480000|2022-05-05 19:04:40|250.98|248.58|251.64|249.24|251.64|249.24|250.9|248.5|0
1651777490000|2022-05-05 19:04:50|251.49|249.09|251.64|249.24|251.64|249.24|251.49|249.09|0
1651777500000|2022-05-05 19:05:00|251.34|248.94|251.05|248.65|251.34|248.94|251.05|248.65|0
1651777510000|2022-05-05 19:05:10|250.46|248.06|251.05|248.65|251.05|248.65|250.46|248.06|0
1651777520000|2022-05-05 19:05:20|251.34|248.94|250.9|248.5|251.34|248.94|250.9|248.5|0
1651777530000|2022-05-05 19:05:30|250.75|248.35|250.31|247.91|250.75|248.35|250.31|247.91|0
1651777540000|2022-05-05 19:05:40|249.86|247.46|251.34|248.94|251.34|248.94|249.72|247.32|0
1651777550000|2022-05-05 19:05:50|251.19|248.79|251.19|248.79|251.19|248.79|251.05|248.65|0
1651777560000|2022-05-05 19:06:00|251.05|248.65|251.86|249.46|251.86|249.46|251.05|248.65|0
1651777570000|2022-05-05 19:06:10|251.34|248.94|252.08|249.68|252.08|249.68|251.34|248.94|0
1651777580000|2022-05-05 19:06:20|252.23|249.83|252.68|250.28|252.82|250.42|252.23|249.83|0
1651777590000|2022-05-05 19:06:30|252.82|250.42|253.42|251.02|253.72|251.32|252.82|250.42|0
1651777600000|2022-05-05 19:06:40|253.65|251.25|253.42|251.02|253.65|251.25|253.27|250.87|0
1651777610000|2022-05-05 19:06:50|253.57|251.17|253.42|251.02|253.87|251.47|253.42|251.02|0
1651777620000|2022-05-05 19:07:00|254.01|251.61|253.72|251.32|254.01|251.61|253.72|251.32|0
1651777630000|2022-05-05 19:07:10|253.64|251.24|254.01|251.61|254.16|251.76|253.64|251.24|0
1651777640000|2022-05-05 19:07:20|253.57|251.17|253.57|251.17|253.57|251.17|253.12|250.72|0
1651777650000|2022-05-05 19:07:30|253.72|251.32|254.16|251.76|254.16|251.76|253.72|251.32|0
1651777660000|2022-05-05 19:07:40|254.01|251.61|253.42|251.02|254.01|251.61|253.42|251.02|0
1651777670000|2022-05-05 19:07:50|253.79|251.39|253.79|251.39|253.86|251.46|253.42|251.02|0
1651777680000|2022-05-05 19:08:00|254.61|252.21|254.31|251.91|254.61|252.21|254.16|251.76|0
1651777690000|2022-05-05 19:08:10|254.16|251.76|254.31|251.91|254.46|252.06|254.01|251.61|0
1651777700000|2022-05-05 19:08:20|254.61|252.21|254.31|251.91|255.36|252.96|254.31|251.91|0
1651777710000|2022-05-05 19:08:30|254.01|251.61|252.23|249.83|254.46|252.06|252.23|249.83|0
1651777720000|2022-05-05 19:08:40|252.6|250.2|251.71|249.31|252.6|250.2|251.71|249.31|0
1651777730000|2022-05-05 19:08:50|251.34|248.94|250.9|248.5|251.34|248.94|250.3|247.9|0
1651777740000|2022-05-05 19:09:00|251.12|248.72|250.45|248.05|251.12|248.72|250.38|247.98|0
1651777750000|2022-05-05 19:09:10|249.86|247.46|250.16|247.76|250.16|247.76|249.86|247.46|0
1651777760000|2022-05-05 19:09:20|250.75|248.35|251.19|248.79|251.19|248.79|250.75|248.35|0
1651777770000|2022-05-05 19:09:30|252.08|249.68|252.52|250.12|252.82|250.42|252.08|249.68|0
1651777780000|2022-05-05 19:09:40|252.82|250.42|253.27|250.87|253.27|250.87|252.82|250.42|0
1651777790000|2022-05-05 19:09:50|253.34|250.94|252.23|249.83|253.34|250.94|252.23|249.83|0
1651777800000|2022-05-05 19:10:00|252.08|249.68|252.97|250.57|252.97|250.57|252.08|249.68|0
1651777810000|2022-05-05 19:10:10|253.12|250.72|254.09|251.69|254.09|251.69|253.12|250.72|0
1651777820000|2022-05-05 19:10:20|253.86|251.46|253.27|250.87|253.86|251.46|253.27|250.87|0
1651777830000|2022-05-05 19:10:30|253.12|250.72|253.56|251.16|253.56|251.16|253.12|250.72|0
1651777840000|2022-05-05 19:10:40|252.97|250.57|253.05|250.65|253.42|251.02|252.97|250.57|0
1651777850000|2022-05-05 19:10:50|252.67|250.27|251.78|249.38|252.82|250.42|251.78|249.38|0
1651777860000|2022-05-05 19:11:00|252.23|249.83|253.42|251.02|253.42|251.02|252.23|249.83|0
1651777870000|2022-05-05 19:11:10|253.71|251.31|253.42|251.02|253.86|251.46|253.42|251.02|0
1651777880000|2022-05-05 19:11:20|253.27|250.87|254.01|251.61|254.01|251.61|253.27|250.87|0
1651777890000|2022-05-05 19:11:30|253.86|251.46|253.27|250.87|253.86|251.46|253.12|250.72|0
1651777900000|2022-05-05 19:11:40|253.56|251.16|253.86|251.46|253.86|251.46|253.41|251.01|0
1651777910000|2022-05-05 19:11:50|253.41|251.01|253.64|251.24|253.64|251.24|253.41|251.01|0
1651777920000|2022-05-05 19:12:00|254.01|251.61|252.97|250.57|254.01|251.61|252.97|250.57|0
1651777930000|2022-05-05 19:12:10|252.52|250.12|252.37|249.97|252.97|250.57|252.37|249.97|0
1651777940000|2022-05-05 19:12:20|252.08|249.68|252.67|250.27|252.67|250.27|252.08|249.68|0
1651777950000|2022-05-05 19:12:30|252.23|249.83|252.08|249.68|252.23|249.83|252.08|249.68|0
1651777960000|2022-05-05 19:12:40|251.78|249.38|251.63|249.23|251.78|249.38|251.34|248.94|0
1651777970000|2022-05-05 19:12:50|251.41|249.01|252.67|250.27|252.67|250.27|251.41|249.01|0
1651777980000|2022-05-05 19:13:00|252.97|250.57|253.12|250.72|253.41|251.01|252.97|250.57|0
1651777990000|2022-05-05 19:13:10|252.52|250.12|252.6|250.2|252.67|250.27|252.52|250.12|0
1651778000000|2022-05-05 19:13:20|252.9|250.5|253.71|251.31|253.71|251.31|252.9|250.5|0
1651778010000|2022-05-05 19:13:30|254.01|251.61|254.9|252.5|254.9|252.5|254.01|251.61|0
1651778020000|2022-05-05 19:13:40|255.05|252.65|255.05|252.65|255.05|252.65|254.9|252.5|0
1651778030000|2022-05-05 19:13:50|254.75|252.35|255.05|252.65|255.13|252.73|254.75|252.35|0
1651778040000|2022-05-05 19:14:00|255.2|252.8|256.1|253.7|256.1|253.7|254.98|252.58|0
1651778050000|2022-05-05 19:14:10|255.8|253.4|255.95|253.55|255.95|253.55|255.73|253.33|0
1651778060000|2022-05-05 19:14:20|256.1|253.7|255.88|253.48|256.1|253.7|255.88|253.48|0
1651778070000|2022-05-05 19:14:30|255.95|253.55|257|254.6|257|254.6|255.95|253.55|0
1651778080000|2022-05-05 19:14:40|257.9|255.5|258.96|256.56|258.96|256.56|257.9|255.5|0
1651778090000|2022-05-05 19:14:50|259.11|256.71|259.41|257.01|259.49|257.09|259.11|256.71|0
1651778100000|2022-05-05 19:15:00|259.26|256.86|259.56|257.16|259.56|257.16|259.11|256.71|0
1651778110000|2022-05-05 19:15:10|259.11|256.71|257.6|255.2|259.11|256.71|257.6|255.2|0
1651778120000|2022-05-05 19:15:20|257.45|255.05|255.95|253.55|257.45|255.05|255.95|253.55|0
1651778130000|2022-05-05 19:15:30|256.1|253.7|257.45|255.05|257.45|255.05|256.1|253.7|0
1651778140000|2022-05-05 19:15:40|257.6|255.2|258.2|255.8|258.5|256.1|257.6|255.2|0
1651778150000|2022-05-05 19:15:50|258.05|255.65|258.5|256.1|258.5|256.1|257.9|255.5|0
1651778160000|2022-05-05 19:16:00|258.2|255.8|258.05|255.65|258.35|255.95|257.9|255.5|0
1651778170000|2022-05-05 19:16:10|258.2|255.8|258.8|256.4|258.8|256.4|258.2|255.8|0
1651778180000|2022-05-05 19:16:20|258.95|256.55|258.5|256.1|259.26|256.86|258.5|256.1|0
1651778190000|2022-05-05 19:16:30|258.05|255.65|258.05|255.65|258.05|255.65|257.75|255.35|0
1651778200000|2022-05-05 19:16:40|257.15|254.75|257.6|255.2|257.75|255.35|257.15|254.75|0
1651778210000|2022-05-05 19:16:50|257.3|254.9|257.75|255.35|257.75|255.35|257|254.6|0
1651778220000|2022-05-05 19:17:00|257.9|255.5|257.75|255.35|257.9|255.5|257.75|255.35|0
1651778230000|2022-05-05 19:17:10|257.9|255.5|258.35|255.95|258.5|256.1|257.9|255.5|0
1651778240000|2022-05-05 19:17:20|258.05|255.65|258.95|256.55|258.95|256.55|258.05|255.65|0
1651778250000|2022-05-05 19:17:30|258.8|256.4|258.65|256.25|259.1|256.7|258.65|256.25|0
1651778260000|2022-05-05 19:17:40|258.95|256.55|259.1|256.7|259.48|257.08|258.95|256.55|0
1651778270000|2022-05-05 19:17:50|258.8|256.4|259.71|257.31|259.71|257.31|258.8|256.4|0
1651778280000|2022-05-05 19:18:00|259.56|257.16|259.71|257.31|259.71|257.31|259.41|257.01|0
1651778290000|2022-05-05 19:18:10|259.56|257.16|258.35|255.95|259.56|257.16|258.35|255.95|0
1651778300000|2022-05-05 19:18:20|258.05|255.65|257.45|255.05|258.05|255.65|257.45|255.05|0
1651778310000|2022-05-05 19:18:30|258.2|255.8|258.65|256.25|258.8|256.4|258.2|255.8|0
1651778320000|2022-05-05 19:18:40|258.8|256.4|258.5|256.1|258.95|256.55|258.5|256.1|0
1651778330000|2022-05-05 19:18:50|258.35|255.95|259.1|256.7|259.1|256.7|258.35|255.95|0
1651778340000|2022-05-05 19:19:00|258.95|256.55|258.35|255.95|258.95|256.55|258.35|255.95|0
1651778350000|2022-05-05 19:19:10|258.65|256.25|258.35|255.95|258.65|256.25|258.35|255.95|0
1651778360000|2022-05-05 19:19:20|257.75|255.35|257.07|254.67|257.75|255.35|257.07|254.67|0
1651778370000|2022-05-05 19:19:30|257|254.6|257.15|254.75|257.15|254.75|256.7|254.3|0
1651778380000|2022-05-05 19:19:40|256.85|254.45|256.69|254.29|257.07|254.67|256.69|254.29|0
1651778390000|2022-05-05 19:19:50|256.62|254.22|256.24|253.84|256.62|254.22|256.24|253.84|0
1651778400000|2022-05-05 19:20:00|256.1|253.7|257.3|254.9|257.3|254.9|256.1|253.7|0
1651778410000|2022-05-05 19:20:10|257.6|255.2|257.75|255.35|257.75|255.35|257.29|254.89|0
1651778420000|2022-05-05 19:20:20|257.29|254.89|257.29|254.89|257.29|254.89|256.69|254.29|0
1651778430000|2022-05-05 19:20:30|256.99|254.59|256.69|254.29|256.99|254.59|256.69|254.29|0
1651778440000|2022-05-05 19:20:40|256.84|254.44|255.94|253.54|256.99|254.59|255.94|253.54|0
1651778450000|2022-05-05 19:20:50|256.24|253.84|257.44|255.04|257.59|255.19|256.24|253.84|0
1651778460000|2022-05-05 19:21:00|257.59|255.19|256.69|254.29|257.59|255.19|256.69|254.29|0
1651778470000|2022-05-05 19:21:10|256.84|254.44|256.84|254.44|256.84|254.44|256.62|254.22|0
1651778480000|2022-05-05 19:21:20|257.29|254.89|257.14|254.74|257.29|254.89|257.14|254.74|0
1651778490000|2022-05-05 19:21:30|256.84|254.44|256.69|254.29|256.99|254.59|256.69|254.29|0
1651778500000|2022-05-05 19:21:40|257.14|254.74|257.59|255.19|257.59|255.19|257.14|254.74|0
1651778510000|2022-05-05 19:21:50|257.74|255.34|257.82|255.42|258.2|255.8|257.74|255.34|0
1651778520000|2022-05-05 19:22:00|258.35|255.95|258.35|255.95|258.65|256.25|258.2|255.8|0
1651778530000|2022-05-05 19:22:10|258.5|256.1|258.5|256.1|258.5|256.1|258.35|255.95|0
1651778540000|2022-05-05 19:22:20|258.65|256.25|258.8|256.4|258.95|256.55|258.65|256.25|0
1651778550000|2022-05-05 19:22:30|258.95|256.55|259.4|257|259.4|257|258.95|256.55|0
1651778560000|2022-05-05 19:22:40|259.1|256.7|259.25|256.85|259.25|256.85|258.95|256.55|0
1651778570000|2022-05-05 19:22:50|259.18|256.78|259.55|257.15|259.55|257.15|259.18|256.78|0
1651778580000|2022-05-05 19:23:00|260.31|257.91|259.85|257.45|260.46|258.06|259.85|257.45|0
1651778590000|2022-05-05 19:23:10|259.25|256.85|260.16|257.76|260.16|257.76|259.25|256.85|0
1651778600000|2022-05-05 19:23:20|259.85|257.45|259.85|257.45|260.01|257.61|259.85|257.45|0
1651778610000|2022-05-05 19:23:30|259.55|257.15|259.25|256.85|259.55|257.15|259.25|256.85|0
1651778620000|2022-05-05 19:23:40|258.65|256.25|258.65|256.25|258.65|256.25|258.5|256.1|0
1651778630000|2022-05-05 19:23:50|258.72|256.32|258.34|255.94|258.72|256.32|258.34|255.94|0
1651778640000|2022-05-05 19:24:00|258.65|256.25|256.92|254.52|258.65|256.25|256.92|254.52|0
1651778650000|2022-05-05 19:24:10|256.54|254.14|257.89|255.49|257.89|255.49|256.54|254.14|0
1651778660000|2022-05-05 19:24:20|257.14|254.74|256.69|254.29|257.14|254.74|256.69|254.29|0
1651778670000|2022-05-05 19:24:30|256.99|254.59|258.34|255.94|258.34|255.94|256.99|254.59|0
1651778680000|2022-05-05 19:24:40|258.19|255.79|257.89|255.49|258.19|255.79|257.89|255.49|0
1651778690000|2022-05-05 19:24:50|258.04|255.64|258.65|256.25|258.65|256.25|258.04|255.64|0
1651778700000|2022-05-05 19:25:00|258.49|256.09|258.95|256.55|259.25|256.85|258.49|256.09|0
1651778710000|2022-05-05 19:25:10|258.8|256.4|257.74|255.34|258.8|256.4|257.74|255.34|0
1651778720000|2022-05-05 19:25:20|257.44|255.04|256.69|254.29|257.44|255.04|256.69|254.29|0
1651778730000|2022-05-05 19:25:30|256.24|253.84|254.74|252.34|256.24|253.84|254.45|252.05|0
1651778740000|2022-05-05 19:25:40|255.19|252.79|254.89|252.49|255.19|252.79|254.89|252.49|0
1651778750000|2022-05-05 19:25:50|253.93|251.53|252.96|250.56|253.93|251.53|252.81|250.41|0
1651778760000|2022-05-05 19:26:00|252.51|250.11|253.73|251.33|253.85|251.45|252.51|250.11|0
1651778770000|2022-05-05 19:26:10|254.03|251.63|255.23|252.83|255.23|252.83|254.03|251.63|0
1651778780000|2022-05-05 19:26:20|255.08|252.68|259.63|257.23|259.78|257.38|255.08|252.68|0
1651778790000|2022-05-05 19:26:30|259.93|257.53|260.08|257.68|260.23|257.83|259.93|257.53|0
1651778800000|2022-05-05 19:26:40|260.23|257.83|260.38|257.98|260.38|257.98|260.23|257.83|0
1651778810000|2022-05-05 19:26:50|259.93|257.53|260.38|257.98|260.38|257.98|259.78|257.38|0
1651778820000|2022-05-05 19:27:00|260.08|257.68|259.93|257.53|260.23|257.83|259.78|257.38|0
1651778830000|2022-05-05 19:27:10|260.23|257.83|261.58|259.18|261.58|259.18|260.23|257.83|0
1651778840000|2022-05-05 19:27:20|262.18|259.78|261.88|259.48|262.48|260.08|261.88|259.48|0
1651778850000|2022-05-05 19:27:30|261.13|258.73|261.88|259.48|261.88|259.48|261.13|258.73|0
1651778860000|2022-05-05 19:27:40|262.03|259.63|262.41|260.01|262.71|260.31|262.03|259.63|0
1651778870000|2022-05-05 19:27:50|262.03|259.63|262.86|260.46|262.86|260.46|262.03|259.63|0
1651778880000|2022-05-05 19:28:00|262.48|260.08|262.33|259.93|262.63|260.23|262.03|259.63|0
1651778890000|2022-05-05 19:28:10|262.63|260.23|262.56|260.16|262.94|260.54|262.56|260.16|0
1651778900000|2022-05-05 19:28:20|262.78|260.38|263.09|260.69|263.54|261.14|262.78|260.38|0
1651778910000|2022-05-05 19:28:30|262.78|260.38|263.69|261.29|263.69|261.29|262.78|260.38|0
1651778920000|2022-05-05 19:28:40|263.99|261.59|263.54|261.14|263.99|261.59|263.54|261.14|0
1651778930000|2022-05-05 19:28:50|264.14|261.74|264.3|261.9|264.3|261.9|264.07|261.67|0
1651778940000|2022-05-05 19:29:00|263.84|261.44|264.14|261.74|264.45|262.05|263.84|261.44|0
1651778950000|2022-05-05 19:29:10|263.99|261.59|263.39|260.99|263.99|261.59|263.39|260.99|0
1651778960000|2022-05-05 19:29:20|262.93|260.53|262.33|259.93|262.93|260.53|261.28|258.88|0
1651778970000|2022-05-05 19:29:30|261.43|259.03|261.28|258.88|261.88|259.48|261.28|258.88|0
1651778980000|2022-05-05 19:29:40|261.58|259.18|262.33|259.93|262.33|259.93|261.58|259.18|0
1651778990000|2022-05-05 19:29:50|261.73|259.33|262.18|259.78|262.18|259.78|261.58|259.18|0
1651779000000|2022-05-05 19:30:00|262.63|260.23|264.14|261.74|264.14|261.74|262.63|260.23|0
1651779010000|2022-05-05 19:30:10|263.99|261.59|264.9|262.5|264.9|262.5|263.99|261.59|0
1651779020000|2022-05-05 19:30:20|264.75|262.35|265.2|262.8|265.2|262.8|264.75|262.35|0
1651779030000|2022-05-05 19:30:30|265.05|262.65|265.2|262.8|265.36|262.96|265.05|262.65|0
1651779040000|2022-05-05 19:30:40|265.05|262.65|264.22|261.82|265.36|262.96|264.22|261.82|0
1651779050000|2022-05-05 19:30:50|264.75|262.35|264.75|262.35|264.75|262.35|264.6|262.2|0
1651779060000|2022-05-05 19:31:00|264.9|262.5|265.66|263.26|265.66|263.26|264.9|262.5|0
1651779070000|2022-05-05 19:31:10|265.81|263.41|265.96|263.56|266.27|263.87|265.81|263.41|0
1651779080000|2022-05-05 19:31:20|265.81|263.41|266.12|263.72|266.12|263.72|265.51|263.11|0
1651779090000|2022-05-05 19:31:30|265.66|263.26|265.66|263.26|265.66|263.26|265.13|262.73|0
1651779100000|2022-05-05 19:31:40|265.36|262.96|264.9|262.5|265.51|263.11|264.9|262.5|0
1651779110000|2022-05-05 19:31:50|264.6|262.2|263.23|260.83|264.6|262.2|263.23|260.83|0
1651779120000|2022-05-05 19:32:00|263.16|260.76|262.03|259.63|263.16|260.76|262.03|259.63|0
1651779130000|2022-05-05 19:32:10|261.88|259.48|261.27|258.87|262.03|259.63|260.97|258.57|0
1651779140000|2022-05-05 19:32:20|258.94|256.54|259.69|257.29|259.69|257.29|258.94|256.54|0
1651779150000|2022-05-05 19:32:30|259.54|257.14|259.77|257.37|259.77|257.37|259.54|257.14|0
1651779160000|2022-05-05 19:32:40|261.04|258.64|259.84|257.44|261.04|258.64|259.84|257.44|0
1651779170000|2022-05-05 19:32:50|259.39|256.99|258.95|256.55|260.29|257.89|258.95|256.55|0
1651779180000|2022-05-05 19:33:00|259.39|256.99|258.5|256.1|259.39|256.99|258.5|256.1|0
1651779190000|2022-05-05 19:33:10|257.91|255.51|257.31|254.91|257.91|255.51|257.31|254.91|0
1651779200000|2022-05-05 19:33:20|257.16|254.76|257.91|255.51|257.91|255.51|257.16|254.76|0
1651779210000|2022-05-05 19:33:30|258.5|256.1|259.84|257.44|259.84|257.44|258.5|256.1|0
1651779220000|2022-05-05 19:33:40|260.14|257.74|260.14|257.74|260.14|257.74|259.84|257.44|0
1651779230000|2022-05-05 19:33:50|260.59|258.19|260.74|258.34|260.74|258.34|260.44|258.04|0
1651779240000|2022-05-05 19:34:00|260.29|257.89|258.35|255.95|260.52|258.12|258.35|255.95|0
1651779250000|2022-05-05 19:34:10|258.05|255.65|258.5|256.1|258.5|256.1|258.05|255.65|0
1651779260000|2022-05-05 19:34:20|258.05|255.65|257.46|255.06|258.05|255.65|256.87|254.47|0
1651779270000|2022-05-05 19:34:30|257.98|255.58|257.16|254.76|258.2|255.8|257.16|254.76|0
1651779280000|2022-05-05 19:34:40|257.46|255.06|257.24|254.84|257.9|255.5|257.24|254.84|0
1651779290000|2022-05-05 19:34:50|257.16|254.76|258.35|255.95|258.35|255.95|257.16|254.76|0
1651779300000|2022-05-05 19:35:00|257.98|255.58|256.12|253.72|257.98|255.58|256.12|253.72|0
1651779310000|2022-05-05 19:35:10|255.83|253.43|255.83|253.43|255.98|253.58|255.83|253.43|0
1651779320000|2022-05-05 19:35:20|256.12|253.72|253.76|251.36|256.12|253.72|253.76|251.36|0
1651779330000|2022-05-05 19:35:30|254.35|251.95|254.35|251.95|254.65|252.25|254.35|251.95|0
1651779340000|2022-05-05 19:35:40|255.24|252.84|257.15|254.75|257.15|254.75|255.09|252.69|0
1651779350000|2022-05-05 19:35:50|257.3|254.9|255.97|253.57|257.3|254.9|255.97|253.57|0
1651779360000|2022-05-05 19:36:00|255.67|253.27|252.38|249.98|255.67|253.27|252.38|249.98|0
1651779370000|2022-05-05 19:36:10|252.23|249.83|252.86|250.46|252.86|250.46|251.5|249.1|0
1651779380000|2022-05-05 19:36:20|251.9|249.5|251.17|248.77|251.9|249.5|251.17|248.77|0
1651779390000|2022-05-05 19:36:30|251.32|248.92|251.02|248.62|251.32|248.92|250.88|248.48|0
1651779400000|2022-05-05 19:36:40|251.46|249.06|251.61|249.21|251.61|249.21|251.02|248.62|0
1651779410000|2022-05-05 19:36:50|251.76|249.36|251.9|249.5|252.2|249.8|251.76|249.36|0
1651779420000|2022-05-05 19:37:00|251.76|249.36|251.61|249.21|252.2|249.8|251.61|249.21|0
1651779430000|2022-05-05 19:37:10|252.2|249.8|254.04|251.64|254.04|251.64|252.2|249.8|0
1651779440000|2022-05-05 19:37:20|254.7|252.3|256.47|254.07|256.47|254.07|254.7|252.3|0
1651779450000|2022-05-05 19:37:30|256.32|253.92|256.77|254.37|257.36|254.96|256.32|253.92|0
1651779460000|2022-05-05 19:37:40|256.32|253.92|257.29|254.89|257.29|254.89|256.17|253.77|0
1651779470000|2022-05-05 19:37:50|257.21|254.81|256.62|254.22|257.21|254.81|256.62|254.22|0
1651779480000|2022-05-05 19:38:00|257.51|255.11|257.81|255.41|258.1|255.7|257.51|255.11|0
1651779490000|2022-05-05 19:38:10|257.66|255.26|257.21|254.81|257.66|255.26|257.21|254.81|0
1651779500000|2022-05-05 19:38:20|256.91|254.51|257.51|255.11|257.51|255.11|256.91|254.51|0
1651779510000|2022-05-05 19:38:30|257.06|254.66|257.36|254.96|257.95|255.55|257.06|254.66|0
1651779520000|2022-05-05 19:38:40|258.1|255.7|257.8|255.4|258.4|256|257.8|255.4|0
1651779530000|2022-05-05 19:38:50|258.1|255.7|258.55|256.15|258.85|256.45|258.1|255.7|0
1651779540000|2022-05-05 19:39:00|257.95|255.55|257.29|254.89|258.48|256.08|257.29|254.89|0
1651779550000|2022-05-05 19:39:10|257.36|254.96|255.43|253.03|257.36|254.96|255.43|253.03|0
1651779560000|2022-05-05 19:39:20|255.81|253.41|255.58|253.18|256.17|253.77|255.58|253.18|0
1651779570000|2022-05-05 19:39:30|256.02|253.62|255.14|252.74|256.02|253.62|255.14|252.74|0
1651779580000|2022-05-05 19:39:40|255.43|253.03|256.76|254.36|256.76|254.36|255.43|253.03|0
1651779590000|2022-05-05 19:39:50|256.17|253.77|254.1|251.7|256.17|253.77|254.1|251.7|0
1651779600000|2022-05-05 19:40:00|252.78|250.38|251.9|249.5|252.78|250.38|251.9|249.5|0
1651779610000|2022-05-05 19:40:10|250|247.6|250|247.6|250|247.6|250|247.6|0
1651779620000|2022-05-05 19:40:20|249.71|247.31|249.56|247.16|250.29|247.89|249.12|246.72|0
1651779630000|2022-05-05 19:40:30|249.71|247.31|251.39|248.99|251.39|248.99|249.71|247.31|0
1651779640000|2022-05-05 19:40:40|251.61|249.21|251.31|248.91|251.61|249.21|251.17|248.77|0
1651779650000|2022-05-05 19:40:50|252.19|249.79|251.75|249.35|252.19|249.79|251.61|249.21|0
1651779660000|2022-05-05 19:41:00|252.49|250.09|253.51|251.11|253.51|251.11|252.19|249.79|0
1651779670000|2022-05-05 19:41:10|252.78|250.38|253.66|251.26|253.88|251.48|252.78|250.38|0
1651779680000|2022-05-05 19:41:20|254.1|251.7|253.22|250.82|254.1|251.7|253.07|250.67|0
1651779690000|2022-05-05 19:41:30|252.93|250.53|252.48|250.08|252.93|250.53|251.24|248.84|0
1651779700000|2022-05-05 19:41:40|253.37|250.97|252.34|249.94|253.37|250.97|252.19|249.79|0
1651779710000|2022-05-05 19:41:50|251.9|249.5|250.87|248.47|251.9|249.5|250.87|248.47|0
1651779720000|2022-05-05 19:42:00|251.17|248.77|251.68|249.28|251.68|249.28|250.66|248.26|0
1651779730000|2022-05-05 19:42:10|251.02|248.62|250.87|248.47|251.02|248.62|249.85|247.45|0
1651779740000|2022-05-05 19:42:20|250.73|248.33|250.58|248.18|250.87|248.47|250.58|248.18|0
1651779750000|2022-05-05 19:42:30|251.31|248.91|252.89|250.49|253.03|250.63|251.31|248.91|0
1651779760000|2022-05-05 19:42:40|253.33|250.93|251.18|248.78|253.33|250.93|251.18|248.78|0
1651779770000|2022-05-05 19:42:50|250.89|248.49|251.33|248.93|251.47|249.07|250.89|248.49|0
1651779780000|2022-05-05 19:43:00|251.11|248.71|250.74|248.34|251.11|248.71|250.3|247.9|0
1651779790000|2022-05-05 19:43:10|250.52|248.12|251.62|249.22|251.62|249.22|250.52|248.12|0
1651779800000|2022-05-05 19:43:20|250.59|248.19|251.11|248.71|251.11|248.71|250.01|247.61|0
1651779810000|2022-05-05 19:43:30|250.89|248.49|252.06|249.66|252.06|249.66|250.89|248.49|0
1651779820000|2022-05-05 19:43:40|251.62|249.22|252.36|249.96|252.36|249.96|251.62|249.22|0
1651779830000|2022-05-05 19:43:50|252.73|250.33|253.39|250.99|253.76|251.36|252.73|250.33|0
1651779840000|2022-05-05 19:44:00|253.09|250.69|251.62|249.22|253.09|250.69|251.62|249.22|0
1651779850000|2022-05-05 19:44:10|251.26|248.86|253.69|251.29|253.69|251.29|251.26|248.86|0
1651779860000|2022-05-05 19:44:20|253.98|251.58|253.39|250.99|253.98|251.58|252.88|250.48|0
1651779870000|2022-05-05 19:44:30|253.09|250.69|251.91|249.51|253.09|250.69|251.91|249.51|0
1651779880000|2022-05-05 19:44:40|252.5|250.1|252.5|250.1|252.5|250.1|252.06|249.66|0
1651779890000|2022-05-05 19:44:50|252.36|249.96|252.95|250.55|253.09|250.69|252.06|249.66|0
1651779900000|2022-05-05 19:45:00|252.21|249.81|252.36|249.96|252.8|250.4|252.21|249.81|0
1651779910000|2022-05-05 19:45:10|252.95|250.55|252.95|250.55|253.83|251.43|252.95|250.55|0
1651779920000|2022-05-05 19:45:20|251.55|249.15|250.52|248.12|251.62|249.22|250.52|248.12|0
1651779930000|2022-05-05 19:45:30|249.27|246.87|249.13|246.73|250.44|248.04|249.13|246.73|0
1651779940000|2022-05-05 19:45:40|249.56|247.16|249.86|247.46|250.08|247.68|249.56|247.16|0
1651779950000|2022-05-05 19:45:50|249.27|246.87|249.35|246.95|250.52|248.12|249.27|246.87|0
1651779960000|2022-05-05 19:46:00|249.86|247.46|251.18|248.78|251.18|248.78|248.83|246.43|0
1651779970000|2022-05-05 19:46:10|251.25|248.85|251.91|249.51|251.91|249.51|251.25|248.85|0
1651779980000|2022-05-05 19:46:20|252.21|249.81|252.5|250.1|252.5|250.1|251.62|249.22|0
1651779990000|2022-05-05 19:46:30|252.87|250.47|252.65|250.25|252.87|250.47|252.5|250.1|0
1651780000000|2022-05-05 19:46:40|253.24|250.84|254.65|252.25|254.65|252.25|253.24|250.84|0
1651780010000|2022-05-05 19:46:50|254.87|252.47|254.87|252.47|255.31|252.91|254.87|252.47|0
1651780020000|2022-05-05 19:47:00|255.46|253.06|257.1|254.7|257.1|254.7|255.46|253.06|0
1651780030000|2022-05-05 19:47:10|258.29|255.89|257.85|255.45|258.29|255.89|257.85|255.45|0
1651780040000|2022-05-05 19:47:20|258.74|256.34|259.04|256.64|259.04|256.64|258.14|255.74|0
1651780050000|2022-05-05 19:47:30|259.12|256.72|258.59|256.19|259.12|256.72|258.59|256.19|0
1651780060000|2022-05-05 19:47:40|259.04|256.64|260.47|258.07|260.47|258.07|259.04|256.64|0
1651780070000|2022-05-05 19:47:50|260.24|257.84|260.54|258.14|261.15|258.75|260.24|257.84|0
1651780080000|2022-05-05 19:48:00|261.15|258.75|261.15|258.75|261.15|258.75|260.84|258.44|0
1651780090000|2022-05-05 19:48:10|260.84|258.44|260.39|257.99|260.84|258.44|260.39|257.99|0
1651780100000|2022-05-05 19:48:20|260.99|258.59|261.15|258.75|261.3|258.9|260.54|258.14|0
1651780110000|2022-05-05 19:48:30|261.75|259.35|259.53|257.13|261.75|259.35|259.53|257.13|0
1651780120000|2022-05-05 19:48:40|260.14|257.74|261.92|259.52|261.92|259.52|259.68|257.28|0
1651780130000|2022-05-05 19:48:50|261.62|259.22|263.11|260.71|266.24|263.84|261.62|259.22|0
1651780140000|2022-05-05 19:49:00|262.81|260.41|260.27|257.87|262.81|260.41|260.27|257.87|0
1651780150000|2022-05-05 19:49:10|260.72|258.32|262.65|260.25|262.73|260.33|260.72|258.32|0
1651780160000|2022-05-05 19:49:20|261.9|259.5|262.2|259.8|262.2|259.8|261.53|259.13|0
1651780170000|2022-05-05 19:49:30|262.65|260.25|262.5|260.1|262.65|260.25|262.5|260.1|0
1651780180000|2022-05-05 19:49:40|261.45|259.05|262.05|259.65|262.05|259.65|261.45|259.05|0
1651780190000|2022-05-05 19:49:50|262.5|260.1|263.85|261.45|263.85|261.45|262.5|260.1|0
1651780200000|2022-05-05 19:50:00|262.95|260.55|256.41|254.01|262.95|260.55|255.52|253.12|0
1651780210000|2022-05-05 19:50:10|255.08|252.68|251.72|249.32|255.08|252.68|251.72|249.32|0
1651780220000|2022-05-05 19:50:20|252.01|249.61|250.26|247.86|252.01|249.61|250.26|247.86|0
1651780230000|2022-05-05 19:50:30|249.25|246.85|248.52|246.12|249.25|246.85|247.59|245.19|0
1651780240000|2022-05-05 19:50:40|247.08|244.68|247.29|244.89|247.29|244.89|245.78|243.38|0
1651780250000|2022-05-05 19:50:50|248.5|246.1|247|244.6|248.86|246.46|247|244.6|0
1651780260000|2022-05-05 19:51:00|245.86|243.46|244.3|241.9|245.86|243.46|244.3|241.9|0
1651780270000|2022-05-05 19:51:10|243.74|241.34|244.52|242.12|244.73|242.33|242.61|240.21|0
1651780280000|2022-05-05 19:51:20|245.29|242.89|246.86|244.46|246.86|244.46|245.29|242.89|0
1651780290000|2022-05-05 19:51:30|247.5|245.1|244.35|241.95|247.5|245.1|244.35|241.95|0
1651780300000|2022-05-05 19:51:40|243.99|241.59|243.29|240.89|245.43|243.03|243.29|240.89|0
1651780310000|2022-05-05 19:51:50|243.58|241.18|244.16|241.76|244.3|241.9|243.58|241.18|0
1651780320000|2022-05-05 19:52:00|243.8|241.4|243.29|240.89|243.8|241.4|242.57|240.17|0
1651780330000|2022-05-05 19:52:10|242.79|240.39|241.35|238.95|242.79|240.39|241.35|238.95|0
1651780340000|2022-05-05 19:52:20|241.99|239.59|242.79|240.39|242.79|240.39|241.28|238.88|0
1651780350000|2022-05-05 19:52:30|243.14|240.74|243.58|241.18|243.87|241.47|243.14|240.74|0
1651780360000|2022-05-05 19:52:40|243.65|241.25|242.57|240.17|243.65|241.25|242.57|240.17|0
1651780370000|2022-05-05 19:52:50|244.15|241.75|245.53|243.13|245.68|243.28|244.15|241.75|0
1651780380000|2022-05-05 19:53:00|245.31|242.91|243.14|240.74|245.31|242.91|243.14|240.74|0
1651780390000|2022-05-05 19:53:10|243.87|241.47|246.69|244.29|246.69|244.29|243.87|241.47|0
1651780400000|2022-05-05 19:53:20|247.2|244.8|245.31|242.91|247.2|244.8|245.31|242.91|0
1651780410000|2022-05-05 19:53:30|246.76|244.36|248.66|246.26|248.66|246.26|246.76|244.36|0
1651780420000|2022-05-05 19:53:40|248.95|246.55|249.69|247.29|249.69|247.29|248.95|246.55|0
1651780430000|2022-05-05 19:53:50|248.66|246.26|247.64|245.24|248.66|246.26|247.64|245.24|0
1651780440000|2022-05-05 19:54:00|247.49|245.09|248.08|245.68|248.08|245.68|247.49|245.09|0
1651780450000|2022-05-05 19:54:10|247.2|244.8|247.78|245.38|247.78|245.38|246.91|244.51|0
1651780460000|2022-05-05 19:54:20|247.42|245.02|246.76|244.36|247.42|245.02|246.04|243.64|0
1651780470000|2022-05-05 19:54:30|246.62|244.22|246.26|243.86|246.76|244.36|246.26|243.86|0
1651780480000|2022-05-05 19:54:40|247.2|244.8|250.27|247.87|250.71|248.31|247.2|244.8|0
1651780490000|2022-05-05 19:54:50|249.39|246.99|249.24|246.84|250.05|247.65|248.88|246.48|0
1651780500000|2022-05-05 19:55:00|247.35|244.95|246.47|244.07|247.35|244.95|246.47|244.07|0
1651780510000|2022-05-05 19:55:10|246.91|244.51|244.95|242.55|246.91|244.51|244.88|242.48|0
1651780520000|2022-05-05 19:55:20|245.31|242.91|246.62|244.22|246.62|244.22|245.17|242.77|0
1651780530000|2022-05-05 19:55:30|246.84|244.44|246.47|244.07|246.84|244.44|245.45|243.05|0
1651780540000|2022-05-05 19:55:40|246.33|243.93|247.2|244.8|247.2|244.8|245.45|243.05|0
1651780550000|2022-05-05 19:55:50|247.05|244.65|245.89|243.49|247.05|244.65|245.89|243.49|0
1651780560000|2022-05-05 19:56:00|247.78|245.38|245.31|242.91|247.78|245.38|245.31|242.91|0
1651780570000|2022-05-05 19:56:10|245.45|243.05|245.67|243.27|245.67|243.27|245.16|242.76|0
1651780580000|2022-05-05 19:56:20|245.6|243.2|246.03|243.63|246.62|244.22|245.6|243.2|0
1651780590000|2022-05-05 19:56:30|246.47|244.07|246.91|244.51|246.91|244.51|246.47|244.07|0
1651780600000|2022-05-05 19:56:40|246.69|244.29|245.24|242.84|246.69|244.29|245.02|242.62|0
1651780610000|2022-05-05 19:56:50|244.87|242.47|244.58|242.18|245.31|242.91|244.58|242.18|0
1651780620000|2022-05-05 19:57:00|245.31|242.91|245.02|242.62|246.18|243.78|245.02|242.62|0
1651780630000|2022-05-05 19:57:10|245.31|242.91|244.87|242.47|245.67|243.27|244.87|242.47|0
1651780640000|2022-05-05 19:57:20|244.58|242.18|244.15|241.75|244.58|242.18|243.43|241.03|0
1651780650000|2022-05-05 19:57:30|243.57|241.17|243|240.6|243.57|241.17|242.71|240.31|0
1651780660000|2022-05-05 19:57:40|242.71|240.31|242.71|240.31|242.71|240.31|242.42|240.02|0
1651780670000|2022-05-05 19:57:50|243|240.6|242.93|240.53|243|240.6|242.71|240.31|0
1651780680000|2022-05-05 19:58:00|244.15|241.75|243.72|241.32|245.16|242.76|243.72|241.32|0
1651780690000|2022-05-05 19:58:10|244.44|242.04|243.57|241.17|244.58|242.18|243.43|241.03|0
1651780700000|2022-05-05 19:58:20|243.07|240.67|242.42|240.02|243.07|240.67|242.42|240.02|0
1651780710000|2022-05-05 19:58:30|242.56|240.16|241.56|239.16|242.56|240.16|241.56|239.16|0
1651780720000|2022-05-05 19:58:40|241.13|238.73|240.55|238.15|241.27|238.87|240.55|238.15|0
1651780730000|2022-05-05 19:58:50|240.7|238.3|240.55|238.15|240.7|238.3|239.98|237.58|0
1651780740000|2022-05-05 19:59:00|242.99|240.59|241.41|239.01|243.86|241.46|241.41|239.01|0
1651780750000|2022-05-05 19:59:10|241.13|238.73|243.28|240.88|243.28|240.88|241.13|238.73|0
1651780760000|2022-05-05 19:59:20|242.99|240.59|243.43|241.03|243.72|241.32|242.99|240.59|0
1651780770000|2022-05-05 19:59:30|242.71|240.31|242.85|240.45|242.85|240.45|242.71|240.31|0
1651780780000|2022-05-05 19:59:40|241.56|239.16|239.84|237.44|242.56|240.16|239.84|237.44|0
1651780790000|2022-05-05 19:59:50|238.98|236.58|237.42|235.02|238.98|236.58|237.42|235.02|0
1651780800000|2022-05-05 20:00:00|237.98|235.58|239.48|237.08|239.69|237.29|237.98|235.58|0
1651780810000|2022-05-05 20:00:10|239.12|236.72|238.98|236.58|239.41|237.01|238.98|236.58|0
1651780820000|2022-05-05 20:00:20|240.12|237.72|238.13|235.73|240.12|237.72|238.13|235.73|0
1651780830000|2022-05-05 20:00:30|237.7|235.3|237.13|234.73|237.98|235.58|236.71|234.31|0
1651780840000|2022-05-05 20:00:40|237.27|234.87|236.56|234.16|237.27|234.87|236.56|234.16|0
1651780850000|2022-05-05 20:00:50|236.92|234.52|236.42|234.02|236.92|234.52|235.86|233.46|0
1651780860000|2022-05-05 20:01:00|236.99|234.59|237.84|235.44|237.84|235.44|236.99|234.59|0
1651780870000|2022-05-05 20:01:10|238.55|236.15|239.26|236.86|239.26|236.86|238.55|236.15|0
1651780880000|2022-05-05 20:01:20|240.26|237.86|240.69|238.29|240.98|238.58|239.84|237.44|0
1651780890000|2022-05-05 20:01:30|240.41|238.01|239.69|237.29|240.41|238.01|239.69|237.29|0
1651780900000|2022-05-05 20:01:40|238.84|236.44|238.84|236.44|239.05|236.65|238.69|236.29|0
1651780910000|2022-05-05 20:01:50|238.55|236.15|239.12|236.72|239.41|237.01|238.55|236.15|0
1651780920000|2022-05-05 20:02:00|239.41|237.01|238.98|236.58|239.41|237.01|238.98|236.58|0
1651780930000|2022-05-05 20:02:10|239.12|236.72|238.27|235.87|239.12|236.72|238.27|235.87|0
1651780940000|2022-05-05 20:02:20|238.41|236.01|237.84|235.44|238.41|236.01|237.84|235.44|0
1651780950000|2022-05-05 20:02:30|237.98|235.58|237.7|235.3|237.98|235.58|237.63|235.23|0
1651780960000|2022-05-05 20:02:40|237.63|235.23|238.84|236.44|238.84|236.44|237.56|235.16|0
1651780970000|2022-05-05 20:02:50|238.98|236.58|239.26|236.86|239.55|237.15|238.84|236.44|0
1651780980000|2022-05-05 20:03:00|238.98|236.58|239.69|237.29|239.69|237.29|238.98|236.58|0
1651780990000|2022-05-05 20:03:10|239.98|237.58|239.83|237.43|239.98|237.58|239.55|237.15|0
1651781000000|2022-05-05 20:03:20|239.91|237.51|240.55|238.15|240.55|238.15|239.69|237.29|0
1651781010000|2022-05-05 20:03:30|240.12|237.72|239.62|237.22|240.69|238.29|239.62|237.22|0
1651781020000|2022-05-05 20:03:40|240.12|237.72|239.98|237.58|240.69|238.29|239.98|237.58|0
1651781030000|2022-05-05 20:03:50|240.84|238.44|240.41|238.01|240.84|238.44|240.41|238.01|0
1651781040000|2022-05-05 20:04:00|240.26|237.86|239.69|237.29|240.26|237.86|239.69|237.29|0
1651781050000|2022-05-05 20:04:10|239.26|236.86|239.12|236.72|239.26|236.86|238.98|236.58|0
1651781060000|2022-05-05 20:04:20|239.69|237.29|240.05|237.65|240.05|237.65|239.69|237.29|0
1651781070000|2022-05-05 20:04:30|240.26|237.86|239.12|236.72|240.26|237.86|239.12|236.72|0
1651781080000|2022-05-05 20:04:40|238.55|236.15|238.69|236.29|238.83|236.43|238.41|236.01|0
1651781090000|2022-05-05 20:04:50|238.12|235.72|237.84|235.44|238.12|235.72|237.7|235.3|0
1651781100000|2022-05-05 20:05:00|237.41|235.01|238.41|236.01|238.41|236.01|237.27|234.87|0
1651781110000|2022-05-05 20:05:10|238.83|236.43|239.26|236.86|239.26|236.86|238.83|236.43|0
1651781120000|2022-05-05 20:05:20|239.12|236.72|239.4|237|239.4|237|239.12|236.72|0
1651781130000|2022-05-05 20:05:30|239.62|237.22|239.83|237.43|239.98|237.58|239.62|237.22|0
1651781140000|2022-05-05 20:05:40|239.98|237.58|240.62|238.22|240.62|238.22|239.98|237.58|0
1651781150000|2022-05-05 20:05:50|240.55|238.15|239.83|237.43|240.69|238.29|239.83|237.43|0
1651781160000|2022-05-05 20:06:00|239.97|237.57|240.83|238.43|240.83|238.43|239.33|236.93|0
1651781170000|2022-05-05 20:06:10|240.76|238.36|239.97|237.57|240.83|238.43|239.97|237.57|0
1651781180000|2022-05-05 20:06:20|239.83|237.43|239.4|237|239.83|237.43|239.4|237|0
1651781190000|2022-05-05 20:06:30|239.62|237.22|239.26|236.86|239.69|237.29|239.26|236.86|0
1651781200000|2022-05-05 20:06:40|239.69|237.29|239.26|236.86|239.69|237.29|239.12|236.72|0
1651781210000|2022-05-05 20:06:50|239.62|237.22|238.83|236.43|239.69|237.29|238.83|236.43|0
1651781220000|2022-05-05 20:07:00|238.97|236.57|238.69|236.29|238.97|236.57|238.4|236|0
1651781230000|2022-05-05 20:07:10|238.55|236.15|238.83|236.43|238.83|236.43|238.55|236.15|0
1651781240000|2022-05-05 20:07:20|238.69|236.29|237.69|235.29|238.69|236.29|237.69|235.29|0
1651781250000|2022-05-05 20:07:30|237.55|235.15|237.69|235.29|237.69|235.29|237.41|235.01|0
1651781260000|2022-05-05 20:07:40|237.27|234.87|237.98|235.58|237.98|235.58|237.27|234.87|0
1651781270000|2022-05-05 20:07:50|237.84|235.44|237.13|234.73|237.84|235.44|237.13|234.73|0
1651781280000|2022-05-05 20:08:00|237.06|234.66|238.26|235.86|238.26|235.86|237.06|234.66|0
1651781290000|2022-05-05 20:08:10|237.84|235.44|237.41|235.01|237.84|235.44|237.27|234.87|0
1651781300000|2022-05-05 20:08:20|237.55|235.15|237.69|235.29|237.69|235.29|237.55|235.15|0
1651781310000|2022-05-05 20:08:30|237.55|235.15|237.41|235.01|237.69|235.29|237.41|235.01|0
1651781320000|2022-05-05 20:08:40|237.27|234.87|236.56|234.16|237.27|234.87|236.56|234.16|0
1651781330000|2022-05-05 20:08:50|236.7|234.3|236.91|234.51|236.91|234.51|236.7|234.3|0
1651781340000|2022-05-05 20:09:00|237.41|235.01|237.27|234.87|237.41|235.01|237.27|234.87|0
1651781350000|2022-05-05 20:09:10|237.55|235.15|237.27|234.87|237.62|235.22|237.12|234.72|0
1651781360000|2022-05-05 20:09:20|237.2|234.8|237.83|235.43|237.83|235.43|237.2|234.8|0
1651781370000|2022-05-05 20:09:30|237.98|235.58|237.27|234.87|237.98|235.58|237.12|234.72|0
1651781380000|2022-05-05 20:09:40|237.41|235.01|237.69|235.29|237.69|235.29|237.27|234.87|0
1651781390000|2022-05-05 20:09:50|237.91|235.51|237.69|235.29|237.91|235.51|237.62|235.22|0
1651781400000|2022-05-05 20:10:00|237.83|235.43|237.12|234.72|237.83|235.43|237.12|234.72|0
1651781410000|2022-05-05 20:10:10|237.06|234.66|236.21|233.81|237.06|234.66|236.21|233.81|0
1651781420000|2022-05-05 20:10:20|235.99|233.59|235.28|232.88|235.99|233.59|235.28|232.88|0
1651781430000|2022-05-05 20:10:30|235|232.6|235|232.6|235|232.6|234.58|232.18|0
1651781440000|2022-05-05 20:10:40|235.28|232.88|235|232.6|235.28|232.88|235|232.6|0
1651781450000|2022-05-05 20:10:50|235.14|232.74|235.71|233.31|235.71|233.31|235|232.6|0
1651781460000|2022-05-05 20:11:00|236.13|233.73|236.2|233.8|236.56|234.16|236.13|233.73|0
1651781470000|2022-05-05 20:11:10|235.78|233.38|235.14|232.74|235.78|233.38|235.14|232.74|0
1651781480000|2022-05-05 20:11:20|234.72|232.32|237.22|234.82|237.22|234.82|234.72|232.32|0
1651781490000|2022-05-05 20:11:30|237.29|234.89|237.15|234.75|237.36|234.96|237.15|234.75|0
1651781500000|2022-05-05 20:11:40|235.71|233.31|236.06|233.66|236.06|233.66|235.71|233.31|0
1651781510000|2022-05-05 20:11:50|235.92|233.52|235.92|233.52|235.92|233.52|235.85|233.45|0
1651781520000|2022-05-05 20:12:00|235.71|233.31|235.78|233.38|235.78|233.38|235.71|233.31|0
1651781530000|2022-05-05 20:12:10|235.92|233.52|236.63|234.23|236.63|234.23|235.92|233.52|0
1651781540000|2022-05-05 20:12:20|236.91|234.51|237.19|234.79|237.19|234.79|236.49|234.09|0
1651781550000|2022-05-05 20:12:30|237.05|234.65|236.63|234.23|237.05|234.65|236.63|234.23|0
1651781560000|2022-05-05 20:12:40|236.49|234.09|237.05|234.65|237.05|234.65|236.49|234.09|0
1651781570000|2022-05-05 20:12:50|237.34|234.94|236.91|234.51|237.34|234.94|236.77|234.37|0
1651781580000|2022-05-05 20:13:00|237.05|234.65|237.05|234.65|237.62|235.22|237.05|234.65|0
1651781590000|2022-05-05 20:13:10|236.98|234.58|235.78|233.38|236.98|234.58|235.78|233.38|0
1651781600000|2022-05-05 20:13:20|236.34|233.94|235.5|233.1|236.34|233.94|235.5|233.1|0
1651781610000|2022-05-05 20:13:30|235.07|232.67|234.79|232.39|235.07|232.67|234.23|231.83|0
1651781620000|2022-05-05 20:13:40|235.07|232.67|234.65|232.25|235.07|232.67|234.65|232.25|0
1651781630000|2022-05-05 20:13:50|234.79|232.39|235.07|232.67|235.36|232.96|234.79|232.39|0
1651781640000|2022-05-05 20:14:00|234.79|232.39|234.23|231.83|234.79|232.39|234.23|231.83|0
1651781650000|2022-05-05 20:14:10|234.37|231.97|234.51|232.11|234.65|232.25|234.37|231.97|0
1651781660000|2022-05-05 20:14:20|235.01|232.61|234.79|232.39|235.07|232.67|234.65|232.25|0
1651781670000|2022-05-05 20:14:30|234.93|232.53|235.36|232.96|235.36|232.96|234.93|232.53|0
1651781680000|2022-05-05 20:14:40|235.15|232.75|235.21|232.81|235.21|232.81|235.15|232.75|0
1651781690000|2022-05-05 20:14:50|235.07|232.67|235.43|233.03|235.5|233.1|235.07|232.67|0
1651781710000|2022-05-05 20:15:10|236.26|233.46|236.19|233.39|236.26|233.46|236.19|233.39|0
1651781720000|2022-05-05 20:15:20|236.26|233.46|236.26|233.46|236.4|233.6|236.26|233.46|0
1651781730000|2022-05-05 20:15:30|236.33|233.53|236.26|233.46|236.33|233.53|236.12|233.32|0
1651781740000|2022-05-05 20:15:40|235.77|232.97|235.84|233.04|235.98|233.18|235.77|232.97|0
1651781750000|2022-05-05 20:15:50|236.26|233.46|235.98|233.18|236.26|233.46|235.98|233.18|0
1651781760000|2022-05-05 20:16:00|236.12|233.32|236.26|233.46|236.26|233.46|235.98|233.18|0
1651781770000|2022-05-05 20:16:10|236.12|233.32|236.12|233.32|236.12|233.32|236.12|233.32|0
1651781780000|2022-05-05 20:16:20|236.05|233.25|236.05|233.25|236.05|233.25|236.05|233.25|0
1651781790000|2022-05-05 20:16:30|236.26|233.46|236.26|233.46|236.26|233.46|236.19|233.39|0
1651781800000|2022-05-05 20:16:40|236.12|233.32|236.12|233.32|236.12|233.32|236.12|233.32|0
1651781810000|2022-05-05 20:16:50|236.19|233.39|236.4|233.6|236.4|233.6|236.19|233.39|0
1651781820000|2022-05-05 20:17:00|236.26|233.46|236.05|233.25|236.26|233.46|235.98|233.18|0
1651781830000|2022-05-05 20:17:10|235.98|233.18|235.69|232.89|235.98|233.18|235.69|232.89|0
1651781840000|2022-05-05 20:17:20|235.55|232.75|235.41|232.61|235.55|232.75|235.41|232.61|0
1651781850000|2022-05-05 20:17:30|235.55|232.75|235.27|232.47|235.55|232.75|235.27|232.47|0
1651781860000|2022-05-05 20:17:40|235.55|232.75|235.41|232.61|235.55|232.75|235.41|232.61|0
1651781870000|2022-05-05 20:17:50|235.48|232.68|235.55|232.75|235.63|232.83|235.48|232.68|0
1651781880000|2022-05-05 20:18:00|235.69|232.89|235.69|232.89|235.69|232.89|235.69|232.89|0
1651781890000|2022-05-05 20:18:10|235.98|233.18|236.26|233.46|236.26|233.46|235.98|233.18|0
1651781900000|2022-05-05 20:18:20|236.4|233.6|236.26|233.46|236.4|233.6|236.26|233.46|0
1651781910000|2022-05-05 20:18:30|236.12|233.32|236.26|233.46|236.26|233.46|236.12|233.32|0
1651781920000|2022-05-05 20:18:40|236.4|233.6|236.33|233.53|236.4|233.6|236.33|233.53|0
1651781930000|2022-05-05 20:18:50|236.26|233.46|236.26|233.46|236.26|233.46|236.26|233.46|0
1651781950000|2022-05-05 20:19:10|236.4|233.6|236.26|233.46|236.4|233.6|236.26|233.46|0
1651781960000|2022-05-05 20:19:20|236.4|233.6|236.4|233.6|236.4|233.6|236.4|233.6|0
1651781970000|2022-05-05 20:19:30|236.47|233.67|236.4|233.6|236.54|233.74|236.4|233.6|0
1651781980000|2022-05-05 20:19:40|237.1|234.3|237.25|234.45|237.25|234.45|237.1|234.3|0
1651781990000|2022-05-05 20:19:50|237.32|234.52|237.25|234.45|237.32|234.52|237.25|234.45|0
1651782000000|2022-05-05 20:20:00|237.32|234.52|237.32|234.52|237.32|234.52|237.32|234.52|0
1651782010000|2022-05-05 20:20:10|237.39|234.59|237.25|234.45|237.39|234.59|237.25|234.45|0
1651782020000|2022-05-05 20:20:20|237.1|234.3|237.18|234.38|237.18|234.38|237.1|234.3|0
1651782030000|2022-05-05 20:20:30|237.1|234.3|236.68|233.88|237.1|234.3|236.68|233.88|0
1651782040000|2022-05-05 20:20:40|236.82|234.02|236.82|234.02|236.82|234.02|236.82|234.02|0
1651782050000|2022-05-05 20:20:50|236.68|233.88|236.82|234.02|236.82|234.02|236.68|233.88|0
1651782060000|2022-05-05 20:21:00|236.89|234.09|237.24|234.44|237.24|234.44|236.89|234.09|0
1651782080000|2022-05-05 20:21:20|236.82|234.02|236.82|234.02|236.82|234.02|236.82|234.02|0
1651782100000|2022-05-05 20:21:40|236.96|234.16|236.96|234.16|236.96|234.16|236.96|234.16|0
1651782110000|2022-05-05 20:21:50|237.03|234.23|237.03|234.23|237.03|234.23|237.03|234.23|0
1651782120000|2022-05-05 20:22:00|237.1|234.3|236.96|234.16|237.24|234.44|236.96|234.16|0
1651782130000|2022-05-05 20:22:10|236.75|233.95|236.75|233.95|236.82|234.02|236.75|233.95|0
1651782140000|2022-05-05 20:22:20|236.54|233.74|235.83|233.03|236.54|233.74|235.83|233.03|0
1651782150000|2022-05-05 20:22:30|235.76|232.96|235.97|233.17|235.97|233.17|235.76|232.96|0
1651782160000|2022-05-05 20:22:40|235.83|233.03|236.47|233.67|236.47|233.67|235.83|233.03|0
1651782170000|2022-05-05 20:22:50|236.54|233.74|236.11|233.31|236.54|233.74|236.11|233.31|0
1651782180000|2022-05-05 20:23:00|236.19|233.39|236.33|233.53|236.61|233.81|236.19|233.39|0
1651782190000|2022-05-05 20:23:10|236.54|233.74|236.68|233.88|236.82|234.02|236.54|233.74|0
1651782200000|2022-05-05 20:23:20|236.82|234.02|237.1|234.3|237.1|234.3|236.82|234.02|0
1651782210000|2022-05-05 20:23:30|236.96|234.16|236.82|234.02|236.96|234.16|236.82|234.02|0
1651782220000|2022-05-05 20:23:40|236.89|234.09|236.96|234.16|236.96|234.16|236.75|233.95|0
1651782230000|2022-05-05 20:23:50|236.89|234.09|236.68|233.88|236.89|234.09|236.68|233.88|0
1651782240000|2022-05-05 20:24:00|236.82|234.02|237.38|234.58|237.38|234.58|236.82|234.02|0
1651782250000|2022-05-05 20:24:10|237.46|234.66|237.81|235.01|237.81|235.01|237.38|234.58|0
1651782260000|2022-05-05 20:24:20|237.53|234.73|238.09|235.29|238.09|235.29|237.53|234.73|0
1651782270000|2022-05-05 20:24:30|238.02|235.22|237.6|234.8|238.09|235.29|237.6|234.8|0
1651782280000|2022-05-05 20:24:40|237.32|234.52|237.38|234.58|237.53|234.73|237.32|234.52|0
1651782290000|2022-05-05 20:24:50|237.6|234.8|238.09|235.29|238.09|235.29|237.6|234.8|0
1651782300000|2022-05-05 20:25:00|238.23|235.43|238.38|235.58|238.38|235.58|238.23|235.43|0
1651782310000|2022-05-05 20:25:10|238.31|235.51|238.23|235.43|238.52|235.72|238.23|235.43|0
1651782320000|2022-05-05 20:25:20|238.31|235.51|238.31|235.51|238.38|235.58|238.31|235.51|0
1651782330000|2022-05-05 20:25:30|238.38|235.58|238.52|235.72|238.59|235.79|238.38|235.58|0
1651782340000|2022-05-05 20:25:40|238.59|235.79|238.73|235.93|238.73|235.93|238.59|235.79|0
1651782350000|2022-05-05 20:25:50|238.66|235.86|238.73|235.93|238.8|236|238.66|235.86|0
1651782360000|2022-05-05 20:26:00|238.38|235.58|237.38|234.58|238.38|235.58|237.31|234.51|0
1651782370000|2022-05-05 20:26:10|237.52|234.72|237.81|235.01|237.81|235.01|237.52|234.72|0
1651782380000|2022-05-05 20:26:20|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1651782390000|2022-05-05 20:26:30|238.38|235.58|238.59|235.79|238.59|235.79|238.38|235.58|0
1651782400000|2022-05-05 20:26:40|238.52|235.72|238.8|236|238.8|236|238.16|235.36|0
1651782410000|2022-05-05 20:26:50|238.59|235.79|238.8|236|238.8|236|238.59|235.79|0
1651782420000|2022-05-05 20:27:00|238.66|235.86|238.37|235.57|238.66|235.86|238.37|235.57|0
1651782430000|2022-05-05 20:27:10|238.45|235.65|238.73|235.93|238.73|235.93|238.45|235.65|0
1651782440000|2022-05-05 20:27:20|238.66|235.86|238.59|235.79|238.66|235.86|238.59|235.79|0
1651782450000|2022-05-05 20:27:30|238.66|235.86|238.59|235.79|238.66|235.86|238.59|235.79|0
1651782460000|2022-05-05 20:27:40|238.52|235.72|238.52|235.72|238.52|235.72|238.45|235.65|0
1651782470000|2022-05-05 20:27:50|238.45|235.65|238.52|235.72|238.59|235.79|238.45|235.65|0
1651782480000|2022-05-05 20:28:00|238.73|235.93|238.73|235.93|238.8|236|238.73|235.93|0
1651782490000|2022-05-05 20:28:10|238.8|236|238.37|235.57|238.8|236|238.37|235.57|0
1651782500000|2022-05-05 20:28:20|238.66|235.86|238.73|235.93|238.8|236|238.66|235.86|0
1651782510000|2022-05-05 20:28:30|238.59|235.79|238.45|235.65|238.59|235.79|238.45|235.65|0
1651782520000|2022-05-05 20:28:40|238.52|235.72|238.52|235.72|238.52|235.72|238.52|235.72|0
1651782530000|2022-05-05 20:28:50|238.66|235.86|238.66|235.86|238.66|235.86|238.59|235.79|0
1651782540000|2022-05-05 20:29:00|238.37|235.57|238.3|235.5|238.37|235.57|238.3|235.5|0
1651782550000|2022-05-05 20:29:10|238.02|235.22|238.09|235.29|238.09|235.29|237.95|235.15|0
1651782560000|2022-05-05 20:29:20|238.02|235.22|238.02|235.22|238.02|235.22|237.95|235.15|0
1651782570000|2022-05-05 20:29:30|237.95|235.15|238.02|235.22|238.02|235.22|237.95|235.15|0
1651782580000|2022-05-05 20:29:40|237.8|235|238.09|235.29|238.16|235.36|237.8|235|0
1651782590000|2022-05-05 20:29:50|238.02|235.22|237.66|234.86|238.02|235.22|237.52|234.72|0
1651782600000|2022-05-05 20:30:00|237.59|234.79|237.31|234.51|237.59|234.79|237.24|234.44|0
1651782610000|2022-05-05 20:30:10|237.38|234.58|237.24|234.44|237.38|234.58|237.24|234.44|0
1651782620000|2022-05-05 20:30:20|237.38|234.58|237.8|235|237.8|235|237.38|234.58|0
1651782630000|2022-05-05 20:30:30|237.88|235.08|237.66|234.86|237.95|235.15|237.66|234.86|0
1651782640000|2022-05-05 20:30:40|237.24|234.44|237.59|234.79|237.59|234.79|237.24|234.44|0
1651782650000|2022-05-05 20:30:50|237.66|234.86|237.45|234.65|237.66|234.86|237.45|234.65|0
1651782660000|2022-05-05 20:31:00|237.24|234.44|237.52|234.72|237.52|234.72|237.24|234.44|0
1651782670000|2022-05-05 20:31:10|237.66|234.86|237.94|235.14|237.94|235.14|237.66|234.86|0
1651782680000|2022-05-05 20:31:20|237.88|235.08|238.09|235.29|238.23|235.43|237.88|235.08|0
1651782690000|2022-05-05 20:31:30|238.3|235.5|238.65|235.85|238.65|235.85|238.3|235.5|0
1651782700000|2022-05-05 20:31:40|238.59|235.79|238.8|236|238.8|236|238.59|235.79|0
1651782710000|2022-05-05 20:31:50|238.65|235.85|238.65|235.85|238.65|235.85|238.65|235.85|0
1651782720000|2022-05-05 20:32:00|238.23|235.43|238.37|235.57|238.37|235.57|238.23|235.43|0
1651782730000|2022-05-05 20:32:10|238.3|235.5|238.59|235.79|238.59|235.79|238.3|235.5|0
1651782740000|2022-05-05 20:32:20|238.44|235.64|238.51|235.71|238.51|235.71|238.3|235.5|0
1651782750000|2022-05-05 20:32:30|238.65|235.85|238.65|235.85|238.65|235.85|238.65|235.85|0
1651782760000|2022-05-05 20:32:40|238.59|235.79|238.8|236|238.8|236|238.59|235.79|0
1651782770000|2022-05-05 20:32:50|238.73|235.93|238.8|236|238.8|236|238.65|235.85|0
1651782780000|2022-05-05 20:33:00|238.65|235.85|238.8|236|238.8|236|238.65|235.85|0
1651782790000|2022-05-05 20:33:10|238.65|235.85|238.65|235.85|238.65|235.85|238.65|235.85|0
1651782800000|2022-05-05 20:33:20|238.8|236|238.8|236|238.8|236|238.8|236|0
1651782820000|2022-05-05 20:33:40|238.65|235.85|238.65|235.85|238.65|235.85|238.65|235.85|0
1651782830000|2022-05-05 20:33:50|238.73|235.93|238.73|235.93|238.73|235.93|238.73|235.93|0
1651782840000|2022-05-05 20:34:00|238.65|235.85|238.51|235.71|238.65|235.85|238.37|235.57|0
1651782850000|2022-05-05 20:34:10|238.44|235.64|238.23|235.43|238.44|235.64|238.23|235.43|0
1651782860000|2022-05-05 20:34:20|238.51|235.71|238.51|235.71|238.51|235.71|238.51|235.71|0
1651782870000|2022-05-05 20:34:30|238.3|235.5|238.3|235.5|238.3|235.5|238.3|235.5|0
1651782890000|2022-05-05 20:34:50|238.23|235.43|238.23|235.43|238.23|235.43|238.08|235.28|0
1651782900000|2022-05-05 20:35:00|238.65|235.85|238.73|235.93|238.79|235.99|238.65|235.85|0
1651782910000|2022-05-05 20:35:10|238.65|235.85|238.79|235.99|238.79|235.99|238.65|235.85|0
1651782920000|2022-05-05 20:35:20|238.65|235.85|238.79|235.99|238.79|235.99|238.65|235.85|0
1651782940000|2022-05-05 20:35:40|238.65|235.85|238.65|235.85|238.65|235.85|238.51|235.71|0
1651782950000|2022-05-05 20:35:50|238.79|235.99|238.65|235.85|238.79|235.99|238.65|235.85|0
1651782960000|2022-05-05 20:36:00|238.51|235.71|238.79|235.99|238.79|235.99|238.51|235.71|0
1651782970000|2022-05-05 20:36:10|238.65|235.85|238.51|235.71|238.65|235.85|238.51|235.71|0
1651782990000|2022-05-05 20:36:30|238.79|235.99|238.79|235.99|238.79|235.99|238.79|235.99|0
1651783000000|2022-05-05 20:36:40|238.37|235.57|238.37|235.57|238.37|235.57|238.37|235.57|0
1651783010000|2022-05-05 20:36:50|238.44|235.64|238.44|235.64|238.44|235.64|238.37|235.57|0
1651783020000|2022-05-05 20:37:00|238.37|235.57|238.65|235.85|238.65|235.85|238.37|235.57|0
1651783040000|2022-05-05 20:37:20|238.51|235.71|238.37|235.57|238.51|235.71|238.37|235.57|0
1651783050000|2022-05-05 20:37:30|238.44|235.64|238.65|235.85|238.65|235.85|238.37|235.57|0
1651783060000|2022-05-05 20:37:40|238.37|235.57|238.37|235.57|238.37|235.57|238.37|235.57|0
1651783070000|2022-05-05 20:37:50|238.08|235.28|238.08|235.28|238.08|235.28|238.08|235.28|0
1651783080000|2022-05-05 20:38:00|237.94|235.14|238.08|235.28|238.08|235.28|237.87|235.07|0
1651783090000|2022-05-05 20:38:10|238.22|235.42|238.36|235.56|238.36|235.56|238.22|235.42|0
1651783100000|2022-05-05 20:38:20|238.15|235.35|238.3|235.5|238.3|235.5|238.08|235.28|0
1651783110000|2022-05-05 20:38:30|238.36|235.56|238.08|235.28|238.36|235.56|238.08|235.28|0
1651783120000|2022-05-05 20:38:40|237.94|235.14|237.65|234.85|237.94|235.14|237.65|234.85|0
1651783130000|2022-05-05 20:38:50|237.37|234.57|237.23|234.43|237.37|234.57|237.23|234.43|0
1651783140000|2022-05-05 20:39:00|237.37|234.57|237.23|234.43|237.37|234.57|237.23|234.43|0
1651783150000|2022-05-05 20:39:10|237.09|234.29|237.09|234.29|237.09|234.29|237.09|234.29|0
1651783160000|2022-05-05 20:39:20|236.95|234.15|237.09|234.29|237.09|234.29|236.8|234|0
1651783170000|2022-05-05 20:39:30|237.23|234.43|237.16|234.36|237.23|234.43|237.09|234.29|0
1651783180000|2022-05-05 20:39:40|236.95|234.15|236.8|234|236.95|234.15|236.8|234|0
1651783190000|2022-05-05 20:39:50|236.95|234.15|236.8|234|236.95|234.15|236.8|234|0
1651783200000|2022-05-05 20:40:00|236.95|234.15|236.8|234|236.95|234.15|236.66|233.86|0
1651783210000|2022-05-05 20:40:10|236.95|234.15|237.09|234.29|237.09|234.29|236.8|234|0
1651783220000|2022-05-05 20:40:20|237.02|234.22|237.23|234.43|237.23|234.43|237.02|234.22|0
1651783230000|2022-05-05 20:40:30|237.09|234.29|237.09|234.29|237.23|234.43|237.09|234.29|0
1651783260000|2022-05-05 20:41:00|236.94|234.14|236.94|234.14|237.02|234.22|236.94|234.14|0
1651783270000|2022-05-05 20:41:10|237.09|234.29|236.66|233.86|237.09|234.29|236.66|233.86|0
1651783290000|2022-05-05 20:41:30|236.59|233.79|236.52|233.72|236.59|233.79|236.52|233.72|0
1651783300000|2022-05-05 20:41:40|236.38|233.58|236.17|233.37|236.38|233.58|236.17|233.37|0
1651783310000|2022-05-05 20:41:50|236.1|233.3|236.03|233.23|236.1|233.3|236.03|233.23|0
1651783320000|2022-05-05 20:42:00|235.95|233.15|236.17|233.37|236.24|233.44|235.95|233.15|0
1651783330000|2022-05-05 20:42:10|236.1|233.3|235.67|232.87|236.1|233.3|235.67|232.87|0
1651783340000|2022-05-05 20:42:20|235.53|232.73|235.53|232.73|235.67|232.87|235.53|232.73|0
1651783350000|2022-05-05 20:42:30|235.39|232.59|235.39|232.59|235.39|232.59|235.39|232.59|0
1651783370000|2022-05-05 20:42:50|235.25|232.45|235.11|232.31|235.25|232.45|235.11|232.31|0
1651783380000|2022-05-05 20:43:00|234.83|232.03|235.11|232.31|235.11|232.31|234.62|231.82|0
1651783390000|2022-05-05 20:43:10|234.97|232.17|235.04|232.24|235.11|232.31|234.9|232.1|0
1651783400000|2022-05-05 20:43:20|234.97|232.17|235.11|232.31|235.11|232.31|234.97|232.17|0
1651783410000|2022-05-05 20:43:30|234.83|232.03|234.83|232.03|234.83|232.03|234.83|232.03|0
1651783420000|2022-05-05 20:43:40|234.69|231.89|234.68|231.88|234.69|231.89|234.68|231.88|0
1651783430000|2022-05-05 20:43:50|234.76|231.96|234.83|232.03|234.83|232.03|234.76|231.96|0
1651783440000|2022-05-05 20:44:00|234.68|231.88|234.54|231.74|234.68|231.88|234.54|231.74|0
1651783450000|2022-05-05 20:44:10|234.4|231.6|234.34|231.54|234.4|231.6|234.34|231.54|0
1651783460000|2022-05-05 20:44:20|234.26|231.46|234.12|231.32|234.26|231.46|234.12|231.32|0
1651783470000|2022-05-05 20:44:30|233.98|231.18|233.98|231.18|233.98|231.18|233.98|231.18|0
1651783500000|2022-05-05 20:45:00|233.84|231.04|233.63|230.83|233.84|231.04|233.63|230.83|0
1651783510000|2022-05-05 20:45:10|233.56|230.76|233.98|231.18|233.98|231.18|233.56|230.76|0
1651783520000|2022-05-05 20:45:20|234.12|231.32|234.4|231.6|234.4|231.6|234.12|231.32|0
1651783530000|2022-05-05 20:45:30|234.33|231.53|234.12|231.32|234.4|231.6|234.12|231.32|0
1651783540000|2022-05-05 20:45:40|233.98|231.18|233.98|231.18|233.98|231.18|233.98|231.18|0
1651783550000|2022-05-05 20:45:50|233.84|231.04|233.84|231.04|233.84|231.04|233.84|231.04|0
1651783560000|2022-05-05 20:46:00|233.7|230.9|233.42|230.62|233.7|230.9|233.42|230.62|0
1651783570000|2022-05-05 20:46:10|233.56|230.76|233.42|230.62|233.56|230.76|233.42|230.62|0
1651783580000|2022-05-05 20:46:20|233.56|230.76|233.7|230.9|233.7|230.9|233.56|230.76|0
1651783590000|2022-05-05 20:46:30|233.84|231.04|233.7|230.9|233.84|231.04|233.7|230.9|0
1651783600000|2022-05-05 20:46:40|233.49|230.69|233.42|230.62|233.49|230.69|233.42|230.62|0
1651783610000|2022-05-05 20:46:50|233.21|230.41|233.14|230.34|233.21|230.41|233.14|230.34|0
1651783630000|2022-05-05 20:47:10|233.28|230.48|233.28|230.48|233.28|230.48|233.28|230.48|0
1651783640000|2022-05-05 20:47:20|233.14|230.34|233.14|230.34|233.28|230.48|233.14|230.34|0
1651783650000|2022-05-05 20:47:30|233|230.2|233|230.2|233.14|230.34|233|230.2|0
1651783660000|2022-05-05 20:47:40|232.86|230.06|232.86|230.06|232.86|230.06|232.86|230.06|0
1651783670000|2022-05-05 20:47:50|232.79|229.99|232.58|229.78|232.79|229.99|232.58|229.78|0
1651783680000|2022-05-05 20:48:00|232.72|229.92|232.58|229.78|232.72|229.92|232.58|229.78|0
1651783690000|2022-05-05 20:48:10|232.44|229.64|232.44|229.64|232.58|229.78|232.44|229.64|0
1651783700000|2022-05-05 20:48:20|232.58|229.78|232.58|229.78|232.65|229.85|232.58|229.78|0
1651783710000|2022-05-05 20:48:30|232.44|229.64|232.44|229.64|232.44|229.64|232.44|229.64|0
1651783720000|2022-05-05 20:48:40|232.58|229.78|232.58|229.78|232.58|229.78|232.58|229.78|0
1651783730000|2022-05-05 20:48:50|233.49|230.69|233.56|230.76|233.84|231.04|233.49|230.69|0
1651783740000|2022-05-05 20:49:00|233.7|230.9|234.54|231.74|234.54|231.74|233.7|230.9|0
1651783750000|2022-05-05 20:49:10|234.4|231.6|234.12|231.32|234.4|231.6|234.12|231.32|0
1651783760000|2022-05-05 20:49:20|233.98|231.18|233.91|231.11|233.98|231.18|233.84|231.04|0
1651783770000|2022-05-05 20:49:30|233.7|230.9|234.33|231.53|234.33|231.53|233.7|230.9|0
1651783780000|2022-05-05 20:49:40|234.26|231.46|234.4|231.6|234.4|231.6|234.12|231.32|0
1651783790000|2022-05-05 20:49:50|234.68|231.88|234.68|231.88|234.68|231.88|234.54|231.74|0
1651783800000|2022-05-05 20:50:00|234.82|232.02|234.68|231.88|234.82|232.02|234.68|231.88|0
1651783810000|2022-05-05 20:50:10|234.89|232.09|234.82|232.02|234.96|232.16|234.82|232.02|0
1651783820000|2022-05-05 20:50:20|234.96|232.16|234.82|232.02|234.96|232.16|234.82|232.02|0
1651783830000|2022-05-05 20:50:30|234.89|232.09|234.96|232.16|234.96|232.16|234.89|232.09|0
1651783840000|2022-05-05 20:50:40|234.82|232.02|234.68|231.88|234.82|232.02|234.68|231.88|0
1651783850000|2022-05-05 20:50:50|234.54|231.74|234.4|231.6|234.54|231.74|234.33|231.53|0
1651783860000|2022-05-05 20:51:00|234.26|231.46|234.47|231.67|234.54|231.74|234.26|231.46|0
1651783870000|2022-05-05 20:51:10|234.54|231.74|234.54|231.74|234.54|231.74|234.54|231.74|0
1651783880000|2022-05-05 20:51:20|234.4|231.6|234.33|231.53|234.4|231.6|234.26|231.46|0
1651783890000|2022-05-05 20:51:30|234.4|231.6|234.26|231.46|234.4|231.6|234.26|231.46|0
1651783900000|2022-05-05 20:51:40|234.33|231.53|233.98|231.18|234.33|231.53|233.98|231.18|0
1651783910000|2022-05-05 20:51:50|233.84|231.04|234.26|231.46|234.26|231.46|233.83|231.03|0
1651783920000|2022-05-05 20:52:00|234.12|231.32|234.54|231.74|234.54|231.74|234.12|231.32|0
1651783930000|2022-05-05 20:52:10|234.68|231.88|234.82|232.02|234.82|232.02|234.68|231.88|0
1651783940000|2022-05-05 20:52:20|235.1|232.3|235.24|232.44|235.24|232.44|235.1|232.3|0
1651783950000|2022-05-05 20:52:30|234.68|231.88|235.1|232.3|235.1|232.3|234.68|231.88|0
1651783960000|2022-05-05 20:52:40|235.03|232.23|235.03|232.23|235.03|232.23|235.03|232.23|0
1651783970000|2022-05-05 20:52:50|235.1|232.3|235.03|232.23|235.1|232.3|235.03|232.23|0
1651783980000|2022-05-05 20:53:00|235.1|232.3|234.89|232.09|235.1|232.3|234.82|232.02|0
1651783990000|2022-05-05 20:53:10|234.82|232.02|234.82|232.02|234.96|232.16|234.82|232.02|0
1651784000000|2022-05-05 20:53:20|234.75|231.95|234.82|232.02|234.82|232.02|234.75|231.95|0
1651784010000|2022-05-05 20:53:30|234.89|232.09|234.96|232.16|234.96|232.16|234.89|232.09|0
1651784020000|2022-05-05 20:53:40|235.03|232.23|235.1|232.3|235.1|232.3|235.03|232.23|0
1651784030000|2022-05-05 20:53:50|235.03|232.23|234.96|232.16|235.03|232.23|234.96|232.16|0
1651784040000|2022-05-05 20:54:00|234.89|232.09|234.89|232.09|234.89|232.09|234.89|232.09|0
1651784050000|2022-05-05 20:54:10|234.96|232.16|235.1|232.3|235.1|232.3|234.96|232.16|0
1651784060000|2022-05-05 20:54:20|235.03|232.23|234.96|232.16|235.03|232.23|234.96|232.16|0
1651784070000|2022-05-05 20:54:30|235.1|232.3|235.24|232.44|235.24|232.44|235.1|232.3|0
1651784090000|2022-05-05 20:54:50|234.89|232.09|234.96|232.16|234.96|232.16|234.89|232.09|0
1651784110000|2022-05-05 20:55:10|234.75|231.95|234.75|231.95|234.82|232.02|234.75|231.95|0
1651784120000|2022-05-05 20:55:20|234.82|232.02|234.75|231.95|234.82|232.02|234.75|231.95|0
1651784130000|2022-05-05 20:55:30|234.82|232.02|234.82|232.02|234.82|232.02|234.82|232.02|0
1651784150000|2022-05-05 20:55:50|234.96|232.16|234.89|232.09|234.96|232.16|234.75|231.95|0
1651784160000|2022-05-05 20:56:00|234.53|231.73|234.39|231.59|234.53|231.73|234.25|231.45|0
1651784170000|2022-05-05 20:56:10|234.53|231.73|234.53|231.73|234.53|231.73|234.53|231.73|0
1651784180000|2022-05-05 20:56:20|234.67|231.87|234.67|231.87|234.67|231.87|234.53|231.73|0
1651784190000|2022-05-05 20:56:30|234.61|231.81|234.67|231.87|234.67|231.87|234.61|231.81|0
1651784200000|2022-05-05 20:56:40|234.61|231.81|234.81|232.01|234.81|232.01|234.61|231.81|0
1651784210000|2022-05-05 20:56:50|234.75|231.95|234.61|231.81|234.81|232.01|234.61|231.81|0
1651784220000|2022-05-05 20:57:00|234.53|231.73|234.95|232.15|234.95|232.15|234.53|231.73|0
1651784230000|2022-05-05 20:57:10|235.1|232.3|235.1|232.3|235.1|232.3|235.1|232.3|0
1651784240000|2022-05-05 20:57:20|235.03|232.23|235.1|232.3|235.1|232.3|235.03|232.23|0
1651784250000|2022-05-05 20:57:30|235.45|232.65|235.45|232.65|235.45|232.65|235.45|232.65|0
1651784260000|2022-05-05 20:57:40|235.52|232.72|235.66|232.86|235.66|232.86|235.52|232.72|0
1651784270000|2022-05-05 20:57:50|235.8|233|235.52|232.72|235.94|233.14|235.52|232.72|0
1651784280000|2022-05-05 20:58:00|235.38|232.58|235.8|233|235.94|233.14|235.38|232.58|0
1651784290000|2022-05-05 20:58:10|235.66|232.86|235.66|232.86|235.66|232.86|235.66|232.86|0
1651784300000|2022-05-05 20:58:20|235.59|232.79|235.66|232.86|235.66|232.86|235.59|232.79|0
1651784310000|2022-05-05 20:58:30|235.59|232.79|235.52|232.72|235.59|232.79|235.52|232.72|0
1651784320000|2022-05-05 20:58:40|235.66|232.86|236.36|233.56|236.65|233.85|235.66|232.86|0
1651784330000|2022-05-05 20:58:50|236.3|233.5|237.35|234.55|237.5|234.7|236.3|233.5|0
1651784340000|2022-05-05 20:59:00|236.22|233.42|236.15|233.35|236.44|233.64|236.08|233.28|0
1651784350000|2022-05-05 20:59:10|236.22|233.42|236.36|233.56|236.36|233.56|236.22|233.42|0
1651784360000|2022-05-05 20:59:20|236.44|233.64|235.8|233|236.44|233.64|235.8|233|0
1651784370000|2022-05-05 20:59:30|235.94|233.14|235.94|233.14|236.08|233.28|235.94|233.14|0
1651784380000|2022-05-05 20:59:40|236.08|233.28|236.36|233.56|236.36|233.56|236.08|233.28|0
1651784390000|2022-05-05 20:59:50|236.44|233.64|235.83|233.03|236.44|233.64|235.83|233.03|0
1651784400000|2022-05-05 21:00:00|235.54|232.74|235.77|232.97|235.77|232.97|235.54|232.74|0
1651784410000|2022-05-05 21:00:10|235.75|232.95|235.75|232.95|235.75|232.95|235.75|232.95|0
1651784420000|2022-05-05 21:00:20|235.38|232.58|235.34|232.54|235.38|232.58|235.34|232.54|0
1651784430000|2022-05-05 21:00:30|235.26|232.46|235.3|232.5|235.3|232.5|235.26|232.46|0
1651784440000|2022-05-05 21:00:40|235.48|232.68|235.96|233.16|235.96|233.16|235.48|232.68|0
1651784450000|2022-05-05 21:00:50|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1651784460000|2022-05-05 21:01:00|235.81|233.01|235.81|233.01|235.81|233.01|235.81|233.01|0
1651784470000|2022-05-05 21:01:10|235.69|232.89|235.36|232.56|235.69|232.89|235.36|232.56|0
1651784480000|2022-05-05 21:01:20|235.38|232.58|235.38|232.58|235.38|232.58|235.38|232.58|0
1651784500000|2022-05-05 21:01:40|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1651784510000|2022-05-05 21:01:50|235.38|232.58|235.38|232.58|235.38|232.58|235.38|232.58|0
1651784520000|2022-05-05 21:02:00|235.29|232.49|235.6|232.8|235.6|232.8|235.29|232.49|0
1651784540000|2022-05-05 21:02:20|235.66|232.86|235.66|232.86|235.66|232.86|235.66|232.86|0
1651784560000|2022-05-05 21:02:40|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1651784570000|2022-05-05 21:02:50|236.06|233.26|236.06|233.26|236.06|233.26|236.06|233.26|0
1651784580000|2022-05-05 21:03:00|235.77|232.97|235.96|233.16|235.96|233.16|235.77|232.97|0
1651784600000|2022-05-05 21:03:20|236.1|233.3|236.1|233.3|236.1|233.3|236.1|233.3|0
1651784610000|2022-05-05 21:03:30|236.08|233.28|236.04|233.24|236.08|233.28|236.04|233.24|0
1651784620000|2022-05-05 21:03:40|236.1|233.3|236.1|233.3|236.1|233.3|236.1|233.3|0
1651784630000|2022-05-05 21:03:50|236.3|233.5|236.3|233.5|236.3|233.5|236.3|233.5|0
1651784640000|2022-05-05 21:04:00|236.41|233.61|236.41|233.61|236.41|233.61|236.41|233.61|0
1651784650000|2022-05-05 21:04:10|236.52|233.72|236.52|233.72|236.52|233.72|236.52|233.72|0
1651784680000|2022-05-05 21:04:40|236.41|233.61|236.41|233.61|236.41|233.61|236.41|233.61|0
1651784690000|2022-05-05 21:04:50|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1651784700000|2022-05-05 21:05:00|236.46|233.66|236.46|233.66|236.46|233.66|236.46|233.66|0
1651784710000|2022-05-05 21:05:10|236.41|233.61|236.41|233.61|236.41|233.61|236.41|233.61|0
1651784720000|2022-05-05 21:05:20|236.46|233.66|236.46|233.66|236.46|233.66|236.46|233.66|0
1651784730000|2022-05-05 21:05:30|236.56|233.76|236.56|233.76|236.56|233.76|236.56|233.76|0
1651784750000|2022-05-05 21:05:50|236.46|233.66|236.46|233.66|236.46|233.66|236.46|233.66|0
1651784800000|2022-05-05 21:06:40|236.76|233.96|236.76|233.96|236.76|233.96|236.76|233.96|0
1651784810000|2022-05-05 21:06:50|236.56|233.76|236.56|233.76|236.56|233.76|236.56|233.76|0
1651784820000|2022-05-05 21:07:00|236.7|233.9|236.7|233.9|236.7|233.9|236.7|233.9|0
1651784830000|2022-05-05 21:07:10|236.76|233.96|236.76|233.96|236.76|233.96|236.76|233.96|0
1651784880000|2022-05-05 21:08:00|236.79|233.99|236.79|233.99|236.79|233.99|236.79|233.99|0
1651784890000|2022-05-05 21:08:10|236.76|233.96|236.76|233.96|236.76|233.96|236.76|233.96|0
1651784930000|2022-05-05 21:08:50|236.7|233.9|236.7|233.9|236.7|233.9|236.7|233.9|0
1651784940000|2022-05-05 21:09:00|236.64|233.84|236.64|233.84|236.64|233.84|236.64|233.84|0
1651784950000|2022-05-05 21:09:10|236.7|233.9|236.7|233.9|236.7|233.9|236.7|233.9|0
1651784990000|2022-05-05 21:09:50|236.64|233.84|236.64|233.84|236.64|233.84|236.64|233.84|0
1651785010000|2022-05-05 21:10:10|236.6|233.8|236.62|233.82|236.62|233.82|236.6|233.8|0
1651785070000|2022-05-05 21:11:10|236.6|233.8|236.49|233.69|236.6|233.8|236.49|233.69|0
1651785080000|2022-05-05 21:11:20|236.6|233.8|236.6|233.8|236.6|233.8|236.6|233.8|0
1651785100000|2022-05-05 21:11:40|236.57|233.77|236.57|233.77|236.57|233.77|236.57|233.77|0
1651785120000|2022-05-05 21:12:00|236.47|233.67|236.47|233.67|236.47|233.67|236.47|233.67|0
1651785130000|2022-05-05 21:12:10|236.58|233.78|236.72|233.92|236.72|233.92|236.58|233.78|0
1651785160000|2022-05-05 21:12:40|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1651785180000|2022-05-05 21:13:00|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1651785210000|2022-05-05 21:13:30|236.78|233.98|237.01|234.21|237.01|234.21|236.78|233.98|0
1651785230000|2022-05-05 21:13:50|236.88|234.08|236.98|234.18|236.98|234.18|236.88|234.08|0
1651785240000|2022-05-05 21:14:00|237.01|234.21|237.01|234.21|237.01|234.21|237.01|234.21|0
1651785250000|2022-05-05 21:14:10|237.05|234.25|236.98|234.18|237.05|234.25|236.98|234.18|0
1651785260000|2022-05-05 21:14:20|236.94|234.14|236.94|234.14|236.94|234.14|236.94|234.14|0
1651785270000|2022-05-05 21:14:30|236.97|234.17|236.97|234.17|236.97|234.17|236.97|234.17|0
1651785280000|2022-05-05 21:14:40|237.23|234.43|237.23|234.43|237.23|234.43|237.23|234.43|0
1651785300000|2022-05-05 21:15:00|236.97|234.17|236.97|234.17|236.97|234.17|236.97|234.17|0
1651785370000|2022-05-05 21:16:10|236.96|234.16|236.96|234.16|236.96|234.16|236.96|234.16|0
1651785390000|2022-05-05 21:16:30|236.88|234.08|236.88|234.08|236.88|234.08|236.88|234.08|0
1651785450000|2022-05-05 21:17:30|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1651785460000|2022-05-05 21:17:40|237.07|234.27|237.07|234.27|237.07|234.27|237.07|234.27|0
1651785500000|2022-05-05 21:18:20|237.06|234.26|237.06|234.26|237.06|234.26|237.06|234.26|0
1651785530000|2022-05-05 21:18:50|237.09|234.29|237.09|234.29|237.09|234.29|237.09|234.29|0
1651785540000|2022-05-05 21:19:00|237.1|234.3|237.1|234.3|237.1|234.3|237.1|234.3|0
1651785550000|2022-05-05 21:19:10|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651785610000|2022-05-05 21:20:10|237.31|234.51|237.31|234.51|237.31|234.51|237.31|234.51|0
1651785620000|2022-05-05 21:20:20|237.19|234.39|237.19|234.39|237.19|234.39|237.19|234.39|0
1651785630000|2022-05-05 21:20:30|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1651785640000|2022-05-05 21:20:40|237.16|234.36|237.2|234.4|237.2|234.4|237.16|234.36|0
1651785650000|2022-05-05 21:20:50|237.31|234.51|237.31|234.51|237.31|234.51|237.31|234.51|0
1651785660000|2022-05-05 21:21:00|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1651785670000|2022-05-05 21:21:10|237.74|234.94|237.74|234.94|237.74|234.94|237.74|234.94|0
1651785680000|2022-05-05 21:21:20|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1651785710000|2022-05-05 21:21:50|237.76|234.96|237.76|234.96|237.8|235|237.76|234.96|0
1651785720000|2022-05-05 21:22:00|237.74|234.94|237.74|234.94|237.74|234.94|237.74|234.94|0
1651785730000|2022-05-05 21:22:10|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1651785770000|2022-05-05 21:22:50|237.8|235|237.8|235|237.8|235|237.8|235|0
1651785800000|2022-05-05 21:23:20|237.79|234.99|237.79|234.99|237.79|234.99|237.79|234.99|0
1651785830000|2022-05-05 21:23:50|237.8|235|237.83|235.03|237.83|235.03|237.8|235|0
1651785840000|2022-05-05 21:24:00|237.8|235|237.8|235|237.8|235|237.8|235|0
1651785850000|2022-05-05 21:24:10|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1651785860000|2022-05-05 21:24:20|237.83|235.03|237.83|235.03|237.83|235.03|237.83|235.03|0
1651785870000|2022-05-05 21:24:30|237.82|235.02|237.82|235.02|237.82|235.02|237.82|235.02|0
1651785920000|2022-05-05 21:25:20|237.8|235|237.8|235|237.8|235|237.8|235|0
1651785940000|2022-05-05 21:25:40|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1651786110000|2022-05-05 21:28:30|237.8|235|237.8|235|237.8|235|237.8|235|0
1651786120000|2022-05-05 21:28:40|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1651786130000|2022-05-05 21:28:50|237.8|235|237.84|235.04|237.84|235.04|237.8|235|0
1651786140000|2022-05-05 21:29:00|237.95|235.15|238.05|235.25|238.07|235.27|237.95|235.15|0
1651786210000|2022-05-05 21:30:10|238.03|235.23|238.01|235.21|238.03|235.23|238.01|235.21|0
1651786380000|2022-05-05 21:33:00|238|235.2|238|235.2|238|235.2|238|235.2|0
1651786400000|2022-05-05 21:33:20|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1651786410000|2022-05-05 21:33:30|238|235.2|238|235.2|238|235.2|238|235.2|0
1651786440000|2022-05-05 21:34:00|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1651786450000|2022-05-05 21:34:10|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1651786460000|2022-05-05 21:34:20|237.73|234.93|237.73|234.93|237.73|234.93|237.73|234.93|0
1651786470000|2022-05-05 21:34:30|237.71|234.91|237.71|234.91|237.71|234.91|237.71|234.91|0
1651786480000|2022-05-05 21:34:40|237.84|235.04|237.84|235.04|237.84|235.04|237.84|235.04|0
1651786490000|2022-05-05 21:34:50|237.79|234.99|237.79|234.99|237.79|234.99|237.79|234.99|0
1651786510000|2022-05-05 21:35:10|237.91|235.11|237.96|235.16|237.96|235.16|237.91|235.11|0
1651786590000|2022-05-05 21:36:30|237.92|235.12|237.92|235.12|237.92|235.12|237.92|235.12|0
1651786600000|2022-05-05 21:36:40|237.96|235.16|237.96|235.16|237.96|235.16|237.96|235.16|0
1651786680000|2022-05-05 21:38:00|238.02|235.22|237.96|235.16|238.02|235.22|237.96|235.16|0
1651786700000|2022-05-05 21:38:20|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1651786710000|2022-05-05 21:38:30|237.78|234.98|237.73|234.93|237.78|234.98|237.73|234.93|0
1651786720000|2022-05-05 21:38:40|237.72|234.92|237.72|234.92|237.72|234.92|237.72|234.92|0
1651786730000|2022-05-05 21:38:50|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1651786740000|2022-05-05 21:39:00|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1651786760000|2022-05-05 21:39:20|237.34|234.54|237.4|234.6|237.51|234.71|237.34|234.54|0
1651786770000|2022-05-05 21:39:30|237.51|234.71|237.32|234.52|237.51|234.71|237.32|234.52|0
1651786780000|2022-05-05 21:39:40|237.3|234.5|237.32|234.52|237.32|234.52|237.3|234.5|0
1651786820000|2022-05-05 21:40:20|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1651786840000|2022-05-05 21:40:40|237.34|234.54|237.36|234.56|237.36|234.56|237.34|234.54|0
1651786890000|2022-05-05 21:41:30|237.48|234.68|237.48|234.68|237.48|234.68|237.48|234.68|0
1651786920000|2022-05-05 21:42:00|237.5|234.7|237.5|234.7|237.5|234.7|237.5|234.7|0
1651786950000|2022-05-05 21:42:30|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1651786960000|2022-05-05 21:42:40|237.5|234.7|237.53|234.73|237.53|234.73|237.48|234.68|0
1651787010000|2022-05-05 21:43:30|237.52|234.72|237.56|234.76|237.63|234.83|237.52|234.72|0
1651787020000|2022-05-05 21:43:40|237.65|234.85|237.73|234.93|237.73|234.93|237.65|234.85|0
1651787030000|2022-05-05 21:43:50|237.54|234.74|237.44|234.64|237.54|234.74|237.44|234.64|0
1651787050000|2022-05-05 21:44:10|237.46|234.66|237.77|234.97|237.77|234.97|237.46|234.66|0
1651787060000|2022-05-05 21:44:20|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1651787070000|2022-05-05 21:44:30|237.56|234.76|237.56|234.76|237.56|234.76|237.56|234.76|0
1651787090000|2022-05-05 21:44:50|237.65|234.85|237.65|234.85|237.65|234.85|237.65|234.85|0
1651787120000|2022-05-05 21:45:20|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1651787150000|2022-05-05 21:45:50|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1651787170000|2022-05-05 21:46:10|237.65|234.85|237.65|234.85|237.65|234.85|237.65|234.85|0
1651787190000|2022-05-05 21:46:30|237.46|234.66|237.46|234.66|237.46|234.66|237.46|234.66|0
1651787200000|2022-05-05 21:46:40|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1651787210000|2022-05-05 21:46:50|237.33|234.53|237.33|234.53|237.33|234.53|237.33|234.53|0
1651787310000|2022-05-05 21:48:30|237.31|234.51|237.31|234.51|237.31|234.51|237.31|234.51|0
1651787320000|2022-05-05 21:48:40|237.33|234.53|237.33|234.53|237.33|234.53|237.33|234.53|0
1651787450000|2022-05-05 21:50:50|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1651787460000|2022-05-05 21:51:00|237.33|234.53|237.35|234.55|237.35|234.55|237.33|234.53|0
1651787480000|2022-05-05 21:51:20|237.33|234.53|237.33|234.53|237.33|234.53|237.33|234.53|0
1651787500000|2022-05-05 21:51:40|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1651787620000|2022-05-05 21:53:40|237.39|234.59|237.39|234.59|237.39|234.59|237.39|234.59|0
1651787630000|2022-05-05 21:53:50|237.24|234.44|237.33|234.53|237.33|234.53|237.24|234.44|0
1651787640000|2022-05-05 21:54:00|237.24|234.44|237.24|234.44|237.24|234.44|237.24|234.44|0
1651787740000|2022-05-05 21:55:40|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1651787750000|2022-05-05 21:55:50|237.26|234.46|237.26|234.46|237.26|234.46|237.26|234.46|0
1651787760000|2022-05-05 21:56:00|237.34|234.54|237.41|234.61|237.41|234.61|237.34|234.54|0
1651787790000|2022-05-05 21:56:30|237.49|234.69|237.41|234.61|237.49|234.69|237.41|234.61|0
1651787810000|2022-05-05 21:56:50|237.49|234.69|237.58|234.78|237.58|234.78|237.49|234.69|0
1651787820000|2022-05-05 21:57:00|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1651787830000|2022-05-05 21:57:10|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1651787850000|2022-05-05 21:57:30|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1651787980000|2022-05-05 21:59:40|237.39|234.59|237.39|234.59|237.39|234.59|237.39|234.59|0
1651788000000|2022-05-05 22:00:00|238.23|235.43|238.65|235.85|238.94|236.14|238.23|235.43|0
1651788010000|2022-05-05 22:00:10|238.86|236.06|238.94|236.14|238.94|236.14|238.79|235.99|0
1651788020000|2022-05-05 22:00:20|239|236.2|239.43|236.63|239.43|236.63|239|236.2|0
1651788030000|2022-05-05 22:00:30|239.36|236.56|239.22|236.42|239.36|236.56|239.22|236.42|0
1651788040000|2022-05-05 22:00:40|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1651788070000|2022-05-05 22:01:10|239.29|236.49|239.15|236.35|239.29|236.49|239.15|236.35|0
1651788080000|2022-05-05 22:01:20|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651788090000|2022-05-05 22:01:30|239.15|236.35|239.29|236.49|239.29|236.49|239.15|236.35|0
1651788100000|2022-05-05 22:01:40|239|236.2|239|236.2|239|236.2|238.43|235.63|0
1651788110000|2022-05-05 22:01:50|239.22|236.42|239.36|236.56|239.36|236.56|239.22|236.42|0
1651788120000|2022-05-05 22:02:00|239.15|236.35|239|236.2|239.15|236.35|238.86|236.06|0
1651788130000|2022-05-05 22:02:10|238.93|236.13|239.43|236.63|239.43|236.63|238.93|236.13|0
1651788140000|2022-05-05 22:02:20|239.29|236.49|239.72|236.92|239.72|236.92|239.29|236.49|0
1651788150000|2022-05-05 22:02:30|240.29|237.49|240.29|237.49|240.29|237.49|240.29|237.49|0
1651788160000|2022-05-05 22:02:40|240.14|237.34|240.36|237.56|240.36|237.56|240.14|237.34|0
1651788170000|2022-05-05 22:02:50|240.29|237.49|239.72|236.92|240.29|237.49|239.72|236.92|0
1651788180000|2022-05-05 22:03:00|239.86|237.06|240|237.2|240|237.2|239.86|237.06|0
1651788190000|2022-05-05 22:03:10|239.93|237.13|239.93|237.13|239.93|237.13|239.86|237.06|0
1651788200000|2022-05-05 22:03:20|239.86|237.06|240|237.2|240|237.2|239.86|237.06|0
1651788210000|2022-05-05 22:03:30|240.07|237.27|240.29|237.49|240.29|237.49|240.07|237.27|0
1651788220000|2022-05-05 22:03:40|240.14|237.34|240.29|237.49|240.29|237.49|240.14|237.34|0
1651788230000|2022-05-05 22:03:50|240.22|237.42|240.29|237.49|240.29|237.49|240.14|237.34|0
1651788240000|2022-05-05 22:04:00|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1651788250000|2022-05-05 22:04:10|240.14|237.34|240|237.2|240.14|237.34|240|237.2|0
1651788260000|2022-05-05 22:04:20|239.86|237.06|239.71|236.91|239.86|237.06|239.71|236.91|0
1651788280000|2022-05-05 22:04:40|239.79|236.99|240|237.2|240|237.2|239.79|236.99|0
1651788290000|2022-05-05 22:04:50|240.07|237.27|240|237.2|240.07|237.27|240|237.2|0
1651788300000|2022-05-05 22:05:00|240.07|237.27|240.22|237.42|240.22|237.42|240.07|237.27|0
1651788310000|2022-05-05 22:05:10|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1651788320000|2022-05-05 22:05:20|240.28|237.48|240.28|237.48|240.43|237.63|240.28|237.48|0
1651788360000|2022-05-05 22:06:00|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1651788370000|2022-05-05 22:06:10|240|237.2|240|237.2|240|237.2|240|237.2|0
1651788380000|2022-05-05 22:06:20|239.71|236.91|239.64|236.84|239.71|236.91|239.64|236.84|0
1651788390000|2022-05-05 22:06:30|239.71|236.91|239.79|236.99|239.85|237.05|239.71|236.91|0
1651788400000|2022-05-05 22:06:40|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1651788410000|2022-05-05 22:06:50|239.36|236.56|239.43|236.63|239.43|236.63|239.36|236.56|0
1651788420000|2022-05-05 22:07:00|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651788430000|2022-05-05 22:07:10|239.71|236.91|239.79|236.99|239.79|236.99|239.71|236.91|0
1651788440000|2022-05-05 22:07:20|239.71|236.91|239.85|237.05|239.85|237.05|239.71|236.91|0
1651788450000|2022-05-05 22:07:30|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1651788460000|2022-05-05 22:07:40|239.71|236.91|239.85|237.05|239.85|237.05|239.71|236.91|0
1651788470000|2022-05-05 22:07:50|239.79|236.99|239.78|236.98|239.85|237.05|239.78|236.98|0
1651788480000|2022-05-05 22:08:00|239.71|236.91|239.78|236.98|239.78|236.98|239.71|236.91|0
1651788490000|2022-05-05 22:08:10|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1651788510000|2022-05-05 22:08:30|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1651788530000|2022-05-05 22:08:50|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1651788540000|2022-05-05 22:09:00|239.85|237.05|240.07|237.27|240.07|237.27|239.85|237.05|0
1651788550000|2022-05-05 22:09:10|240.14|237.34|239.99|237.19|240.14|237.34|239.99|237.19|0
1651788560000|2022-05-05 22:09:20|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1651788580000|2022-05-05 22:09:40|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1651788600000|2022-05-05 22:10:00|239.99|237.19|239.99|237.19|240.14|237.34|239.99|237.19|0
1651788620000|2022-05-05 22:10:20|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1651788650000|2022-05-05 22:10:50|239.71|236.91|239.85|237.05|239.85|237.05|239.35|236.55|0
1651788660000|2022-05-05 22:11:00|239.57|236.77|239.64|236.84|239.64|236.84|239.57|236.77|0
1651788670000|2022-05-05 22:11:10|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651788690000|2022-05-05 22:11:30|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1651788700000|2022-05-05 22:11:40|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1651788710000|2022-05-05 22:11:50|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1651788760000|2022-05-05 22:12:40|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1651788770000|2022-05-05 22:12:50|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1651788780000|2022-05-05 22:13:00|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1651788790000|2022-05-05 22:13:10|238.99|236.19|238.99|236.19|238.99|236.19|238.99|236.19|0
1651788800000|2022-05-05 22:13:20|238.93|236.13|238.93|236.13|238.93|236.13|238.85|236.05|0
1651788810000|2022-05-05 22:13:30|238.85|236.05|238.78|235.98|238.85|236.05|238.78|235.98|0
1651788820000|2022-05-05 22:13:40|238.85|236.05|238.85|236.05|238.85|236.05|238.78|235.98|0
1651788830000|2022-05-05 22:13:50|238.78|235.98|238.85|236.05|238.85|236.05|238.78|235.98|0
1651788840000|2022-05-05 22:14:00|238.78|235.98|238.78|235.98|238.78|235.98|238.78|235.98|0
1651788850000|2022-05-05 22:14:10|238.64|235.84|238.71|235.91|238.71|235.91|238.64|235.84|0
1651788860000|2022-05-05 22:14:20|238.64|235.84|238.64|235.84|238.64|235.84|238.64|235.84|0
1651788870000|2022-05-05 22:14:30|238.71|235.91|238.64|235.84|238.71|235.91|238.64|235.84|0
1651788880000|2022-05-05 22:14:40|238.57|235.77|238.64|235.84|238.64|235.84|238.57|235.77|0
1651788890000|2022-05-05 22:14:50|238.57|235.77|238.57|235.77|238.57|235.77|238.57|235.77|0
1651788910000|2022-05-05 22:15:10|238.71|235.91|238.85|236.05|238.85|236.05|238.71|235.91|0
1651788920000|2022-05-05 22:15:20|238.78|235.98|238.71|235.91|238.78|235.98|238.71|235.91|0
1651788930000|2022-05-05 22:15:30|238.85|236.05|238.71|235.91|238.85|236.05|238.71|235.91|0
1651788940000|2022-05-05 22:15:40|238.85|236.05|238.85|236.05|238.85|236.05|238.85|236.05|0
1651788960000|2022-05-05 22:16:00|238.99|236.19|238.99|236.19|238.99|236.19|238.99|236.19|0
1651788970000|2022-05-05 22:16:10|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1651788980000|2022-05-05 22:16:20|238.99|236.19|239.06|236.26|239.06|236.26|238.99|236.19|0
1651788990000|2022-05-05 22:16:30|239.13|236.33|239.21|236.41|239.35|236.55|239.13|236.33|0
1651789000000|2022-05-05 22:16:40|239.28|236.48|239.42|236.62|239.42|236.62|239.28|236.48|0
1651789010000|2022-05-05 22:16:50|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1651789020000|2022-05-05 22:17:00|239.85|237.05|239.85|237.05|239.99|237.19|239.85|237.05|0
1651789030000|2022-05-05 22:17:10|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1651789040000|2022-05-05 22:17:20|239.85|237.05|239.85|237.05|239.92|237.12|239.85|237.05|0
1651789050000|2022-05-05 22:17:30|239.99|237.19|240.13|237.33|240.13|237.33|239.99|237.19|0
1651789060000|2022-05-05 22:17:40|240.2|237.4|240.27|237.47|240.27|237.47|240.13|237.33|0
1651789070000|2022-05-05 22:17:50|240.2|237.4|240.2|237.4|240.27|237.47|240.13|237.33|0
1651789080000|2022-05-05 22:18:00|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1651789090000|2022-05-05 22:18:10|240.2|237.4|240.27|237.47|240.27|237.47|240.2|237.4|0
1651789100000|2022-05-05 22:18:20|240.35|237.55|240.56|237.76|240.56|237.76|240.27|237.47|0
1651789110000|2022-05-05 22:18:30|240.84|238.04|241.2|238.4|241.27|238.47|240.84|238.04|0
1651789120000|2022-05-05 22:18:40|241.27|238.47|241.35|238.55|241.35|238.55|241.13|238.33|0
1651789130000|2022-05-05 22:18:50|241.42|238.62|241.56|238.76|241.56|238.76|241.42|238.62|0
1651789140000|2022-05-05 22:19:00|241.49|238.69|241.42|238.62|241.49|238.69|241.42|238.62|0
1651789150000|2022-05-05 22:19:10|241.27|238.47|241.35|238.55|241.35|238.55|241.27|238.47|0
1651789160000|2022-05-05 22:19:20|241.42|238.62|241.42|238.62|241.42|238.62|241.27|238.47|0
1651789170000|2022-05-05 22:19:30|241.49|238.69|241.27|238.47|241.49|238.69|241.27|238.47|0
1651789180000|2022-05-05 22:19:40|241.42|238.62|241.7|238.9|241.7|238.9|241.42|238.62|0
1651789190000|2022-05-05 22:19:50|241.85|239.05|242.21|239.41|242.21|239.41|241.85|239.05|0
1651789200000|2022-05-05 22:20:00|242.35|239.55|241.42|238.62|242.35|239.55|241.35|238.55|0
1651789210000|2022-05-05 22:20:10|241.56|238.76|241.56|238.76|241.56|238.76|241.56|238.76|0
1651789220000|2022-05-05 22:20:20|241.7|238.9|242.28|239.48|242.28|239.48|241.7|238.9|0
1651789230000|2022-05-05 22:20:30|242.42|239.62|242.06|239.26|242.42|239.62|242.06|239.26|0
1651789240000|2022-05-05 22:20:40|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1651789250000|2022-05-05 22:20:50|242.28|239.48|242.42|239.62|242.42|239.62|242.28|239.48|0
1651789260000|2022-05-05 22:21:00|242.35|239.55|242.56|239.76|242.56|239.76|242.35|239.55|0
1651789270000|2022-05-05 22:21:10|242.71|239.91|242.71|239.91|242.71|239.91|242.64|239.84|0
1651789280000|2022-05-05 22:21:20|242.64|239.84|242.56|239.76|242.71|239.91|242.56|239.76|0
1651789290000|2022-05-05 22:21:30|242.71|239.91|242.78|239.98|242.78|239.98|242.71|239.91|0
1651789300000|2022-05-05 22:21:40|242.85|240.05|242.85|240.05|242.99|240.19|242.85|240.05|0
1651789310000|2022-05-05 22:21:50|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1651789320000|2022-05-05 22:22:00|242.92|240.12|242.56|239.76|242.92|240.12|242.56|239.76|0
1651789330000|2022-05-05 22:22:10|242.71|239.91|242.92|240.12|243.07|240.27|242.71|239.91|0
1651789340000|2022-05-05 22:22:20|242.85|240.05|242.64|239.84|242.85|240.05|242.64|239.84|0
1651789350000|2022-05-05 22:22:30|242.78|239.98|242.78|239.98|242.78|239.98|242.71|239.91|0
1651789360000|2022-05-05 22:22:40|242.85|240.05|243.14|240.34|243.14|240.34|242.85|240.05|0
1651789370000|2022-05-05 22:22:50|243.21|240.41|243.21|240.41|243.21|240.41|243.21|240.41|0
1651789380000|2022-05-05 22:23:00|243.28|240.48|243.28|240.48|243.28|240.48|243.21|240.41|0
1651789390000|2022-05-05 22:23:10|243.21|240.41|243.28|240.48|243.28|240.48|243.21|240.41|0
1651789400000|2022-05-05 22:23:20|243.42|240.62|243.42|240.62|243.42|240.62|243.28|240.48|0
1651789410000|2022-05-05 22:23:30|243.5|240.7|243.42|240.62|243.5|240.7|243.42|240.62|0
1651789420000|2022-05-05 22:23:40|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1651789430000|2022-05-05 22:23:50|243.35|240.55|243.28|240.48|243.42|240.62|243.28|240.48|0
1651789440000|2022-05-05 22:24:00|243.14|240.34|242.99|240.19|243.14|240.34|242.99|240.19|0
1651789450000|2022-05-05 22:24:10|242.85|240.05|242.85|240.05|242.92|240.12|242.7|239.9|0
1651789460000|2022-05-05 22:24:20|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1651789470000|2022-05-05 22:24:30|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1651789480000|2022-05-05 22:24:40|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1651789490000|2022-05-05 22:24:50|242.56|239.76|242.7|239.9|242.7|239.9|242.56|239.76|0
1651789500000|2022-05-05 22:25:00|242.85|240.05|242.92|240.12|242.99|240.19|242.85|240.05|0
1651789510000|2022-05-05 22:25:10|242.85|240.05|243.13|240.33|243.13|240.33|242.85|240.05|0
1651789520000|2022-05-05 22:25:20|243.21|240.41|243.28|240.48|243.28|240.48|243.21|240.41|0
1651789530000|2022-05-05 22:25:30|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1651789540000|2022-05-05 22:25:40|243.21|240.41|243.13|240.33|243.21|240.41|243.13|240.33|0
1651789560000|2022-05-05 22:26:00|243.21|240.41|243.35|240.55|243.35|240.55|243.21|240.41|0
1651789570000|2022-05-05 22:26:10|243.21|240.41|243.28|240.48|243.42|240.62|243.21|240.41|0
1651789580000|2022-05-05 22:26:20|243.13|240.33|242.99|240.19|243.13|240.33|242.85|240.05|0
1651789590000|2022-05-05 22:26:30|242.85|240.05|242.85|240.05|242.99|240.19|242.85|240.05|0
1651789600000|2022-05-05 22:26:40|242.7|239.9|242.13|239.33|242.7|239.9|242.13|239.33|0
1651789610000|2022-05-05 22:26:50|242.27|239.47|242.35|239.55|242.35|239.55|242.13|239.33|0
1651789620000|2022-05-05 22:27:00|242.49|239.69|242.85|240.05|242.85|240.05|242.49|239.69|0
1651789630000|2022-05-05 22:27:10|242.78|239.98|242.78|239.98|242.85|240.05|242.78|239.98|0
1651789640000|2022-05-05 22:27:20|242.92|240.12|242.92|240.12|242.92|240.12|242.92|240.12|0
1651789650000|2022-05-05 22:27:30|242.99|240.19|243.28|240.48|243.28|240.48|242.99|240.19|0
1651789660000|2022-05-05 22:27:40|243.42|240.62|243.42|240.62|243.42|240.62|243.35|240.55|0
1651789670000|2022-05-05 22:27:50|243.35|240.55|243.56|240.76|243.56|240.76|243.35|240.55|0
1651789680000|2022-05-05 22:28:00|243.5|240.7|243.42|240.62|243.5|240.7|243.42|240.62|0
1651789690000|2022-05-05 22:28:10|243.49|240.69|243.42|240.62|243.56|240.76|243.42|240.62|0
1651789700000|2022-05-05 22:28:20|243.56|240.76|243.35|240.55|243.56|240.76|243.28|240.48|0
1651789710000|2022-05-05 22:28:30|243.28|240.48|243.13|240.33|243.28|240.48|243.13|240.33|0
1651789720000|2022-05-05 22:28:40|242.7|239.9|242.77|239.97|242.84|240.04|242.7|239.9|0
1651789730000|2022-05-05 22:28:50|242.84|240.04|243.13|240.33|243.13|240.33|242.84|240.04|0
1651789740000|2022-05-05 22:29:00|242.99|240.19|242.7|239.9|243.06|240.26|242.7|239.9|0
1651789750000|2022-05-05 22:29:10|242.41|239.61|242.27|239.47|242.41|239.61|242.27|239.47|0
1651789760000|2022-05-05 22:29:20|242.41|239.61|242.56|239.76|242.56|239.76|242.34|239.54|0
1651789770000|2022-05-05 22:29:30|242.63|239.83|242.34|239.54|242.63|239.83|242.34|239.54|0
1651789780000|2022-05-05 22:29:40|242.41|239.61|242.27|239.47|242.41|239.61|242.27|239.47|0
1651789790000|2022-05-05 22:29:50|242.34|239.54|242.49|239.69|242.49|239.69|242.27|239.47|0
1651789800000|2022-05-05 22:30:00|242.12|239.32|241.84|239.04|242.12|239.32|241.77|238.97|0
1651789810000|2022-05-05 22:30:10|241.77|238.97|241.55|238.75|241.77|238.97|241.41|238.61|0
1651789820000|2022-05-05 22:30:20|241.48|238.68|241.26|238.46|241.48|238.68|241.12|238.32|0
1651789830000|2022-05-05 22:30:30|241.12|238.32|241.12|238.32|241.12|238.32|241.12|238.32|0
1651789840000|2022-05-05 22:30:40|240.98|238.18|240.98|238.18|241.05|238.25|240.98|238.18|0
1651789850000|2022-05-05 22:30:50|240.83|238.03|241.12|238.32|241.12|238.32|240.83|238.03|0
1651789860000|2022-05-05 22:31:00|241.26|238.46|240.98|238.18|241.26|238.46|240.98|238.18|0
1651789870000|2022-05-05 22:31:10|240.91|238.11|240.91|238.11|240.98|238.18|240.91|238.11|0
1651789880000|2022-05-05 22:31:20|240.98|238.18|240.98|238.18|240.98|238.18|240.83|238.03|0
1651789890000|2022-05-05 22:31:30|240.91|238.11|240.91|238.11|240.98|238.18|240.91|238.11|0
1651789900000|2022-05-05 22:31:40|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1651789920000|2022-05-05 22:32:00|240.55|237.75|240.4|237.6|240.55|237.75|240.4|237.6|0
1651789930000|2022-05-05 22:32:10|240.62|237.82|240.55|237.75|240.62|237.82|240.55|237.75|0
1651789940000|2022-05-05 22:32:20|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1651789950000|2022-05-05 22:32:30|240.83|238.03|240.55|237.75|240.83|238.03|240.55|237.75|0
1651789960000|2022-05-05 22:32:40|240.4|237.6|240.55|237.75|240.55|237.75|240.4|237.6|0
1651789970000|2022-05-05 22:32:50|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1651789980000|2022-05-05 22:33:00|240.83|238.03|240.55|237.75|240.83|238.03|240.55|237.75|0
1651789990000|2022-05-05 22:33:10|240.4|237.6|240.4|237.6|240.4|237.6|240.4|237.6|0
1651790000000|2022-05-05 22:33:20|240.26|237.46|240.12|237.32|240.26|237.46|240.12|237.32|0
1651790010000|2022-05-05 22:33:30|240.19|237.39|240.12|237.32|240.19|237.39|240.12|237.32|0
1651790020000|2022-05-05 22:33:40|240.26|237.46|239.97|237.17|240.26|237.46|239.97|237.17|0
1651790030000|2022-05-05 22:33:50|240.12|237.32|240.12|237.32|240.12|237.32|240.12|237.32|0
1651790040000|2022-05-05 22:34:00|240.05|237.25|239.97|237.17|240.05|237.25|239.97|237.17|0
1651790050000|2022-05-05 22:34:10|239.83|237.03|239.69|236.89|239.83|237.03|239.69|236.89|0
1651790060000|2022-05-05 22:34:20|239.4|236.6|239.12|236.32|239.4|236.6|239.12|236.32|0
1651790070000|2022-05-05 22:34:30|239.05|236.25|239.26|236.46|239.26|236.46|239.05|236.25|0
1651790080000|2022-05-05 22:34:40|239.19|236.39|239.4|236.6|239.4|236.6|239.19|236.39|0
1651790090000|2022-05-05 22:34:50|239.54|236.74|239.76|236.96|239.83|237.03|239.54|236.74|0
1651790100000|2022-05-05 22:35:00|239.83|237.03|239.69|236.89|239.83|237.03|239.69|236.89|0
1651790110000|2022-05-05 22:35:10|239.4|236.6|239.26|236.46|239.54|236.74|239.26|236.46|0
1651790120000|2022-05-05 22:35:20|239.12|236.32|239.05|236.25|239.12|236.32|238.97|236.17|0
1651790130000|2022-05-05 22:35:30|238.97|236.17|239.12|236.32|239.12|236.32|238.97|236.17|0
1651790140000|2022-05-05 22:35:40|239.26|236.46|239.4|236.6|239.4|236.6|239.26|236.46|0
1651790150000|2022-05-05 22:35:50|239.33|236.53|239.12|236.32|239.33|236.53|239.12|236.32|0
1651790160000|2022-05-05 22:36:00|239.33|236.53|239.19|236.39|239.33|236.53|239.12|236.32|0
1651790170000|2022-05-05 22:36:10|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1651790190000|2022-05-05 22:36:30|238.97|236.17|239.12|236.32|239.12|236.32|238.97|236.17|0
1651790210000|2022-05-05 22:36:50|238.83|236.03|238.97|236.17|238.97|236.17|238.69|235.89|0
1651790220000|2022-05-05 22:37:00|239.12|236.32|239.05|236.25|239.12|236.32|238.97|236.17|0
1651790230000|2022-05-05 22:37:10|239.12|236.32|239.33|236.53|239.33|236.53|239.12|236.32|0
1651790240000|2022-05-05 22:37:20|239.4|236.6|239.69|236.89|239.83|237.03|239.4|236.6|0
1651790250000|2022-05-05 22:37:30|239.62|236.82|239.54|236.74|239.69|236.89|239.54|236.74|0
1651790260000|2022-05-05 22:37:40|239.76|236.96|239.68|236.88|239.76|236.96|239.68|236.88|0
1651790270000|2022-05-05 22:37:50|239.83|237.03|239.54|236.74|239.83|237.03|239.54|236.74|0
1651790280000|2022-05-05 22:38:00|239.68|236.88|239.68|236.88|239.68|236.88|239.54|236.74|0
1651790290000|2022-05-05 22:38:10|239.4|236.6|239.11|236.31|239.4|236.6|239.11|236.31|0
1651790300000|2022-05-05 22:38:20|238.83|236.03|238.97|236.17|238.97|236.17|238.83|236.03|0
1651790310000|2022-05-05 22:38:30|239.19|236.39|239.4|236.6|239.54|236.74|239.19|236.39|0
1651790320000|2022-05-05 22:38:40|239.33|236.53|239.11|236.31|239.33|236.53|239.11|236.31|0
1651790330000|2022-05-05 22:38:50|239.05|236.25|238.97|236.17|239.05|236.25|238.9|236.1|0
1651790340000|2022-05-05 22:39:00|238.83|236.03|238.83|236.03|238.9|236.1|238.83|236.03|0
1651790350000|2022-05-05 22:39:10|238.97|236.17|238.9|236.1|239.05|236.25|238.9|236.1|0
1651790360000|2022-05-05 22:39:20|238.97|236.17|239.05|236.25|239.05|236.25|238.97|236.17|0
1651790370000|2022-05-05 22:39:30|239.11|236.31|239.4|236.6|239.4|236.6|239.11|236.31|0
1651790380000|2022-05-05 22:39:40|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1651790390000|2022-05-05 22:39:50|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1651790400000|2022-05-05 22:40:00|239.19|236.39|239.26|236.46|239.26|236.46|239.19|236.39|0
1651790410000|2022-05-05 22:40:10|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1651790420000|2022-05-05 22:40:20|238.97|236.17|238.9|236.1|238.97|236.17|238.9|236.1|0
1651790430000|2022-05-05 22:40:30|238.97|236.17|238.97|236.17|238.97|236.17|238.83|236.03|0
1651790440000|2022-05-05 22:40:40|238.9|236.1|238.97|236.17|238.97|236.17|238.9|236.1|0
1651790460000|2022-05-05 22:41:00|239.11|236.31|239.04|236.24|239.11|236.31|239.04|236.24|0
1651790470000|2022-05-05 22:41:10|239.11|236.31|238.97|236.17|239.11|236.31|238.83|236.03|0
1651790490000|2022-05-05 22:41:30|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1651790510000|2022-05-05 22:41:50|238.9|236.1|238.9|236.1|238.9|236.1|238.9|236.1|0
1651790520000|2022-05-05 22:42:00|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1651790530000|2022-05-05 22:42:10|238.9|236.1|238.97|236.17|238.97|236.17|238.9|236.1|0
1651790540000|2022-05-05 22:42:20|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1651790550000|2022-05-05 22:42:30|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651790560000|2022-05-05 22:42:40|238.83|236.03|238.68|235.88|238.83|236.03|238.68|235.88|0
1651790580000|2022-05-05 22:43:00|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1651790590000|2022-05-05 22:43:10|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651790600000|2022-05-05 22:43:20|238.9|236.1|238.97|236.17|238.97|236.17|238.9|236.1|0
1651790610000|2022-05-05 22:43:30|239.39|236.59|239.54|236.74|239.54|236.74|239.39|236.59|0
1651790620000|2022-05-05 22:43:40|239.39|236.59|239.47|236.67|239.47|236.67|239.39|236.59|0
1651790630000|2022-05-05 22:43:50|239.25|236.45|239.11|236.31|239.25|236.45|239.11|236.31|0
1651790650000|2022-05-05 22:44:10|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651790660000|2022-05-05 22:44:20|238.82|236.02|238.68|235.88|238.82|236.02|238.68|235.88|0
1651790670000|2022-05-05 22:44:30|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1651790680000|2022-05-05 22:44:40|238.97|236.17|238.97|236.17|239.04|236.24|238.97|236.17|0
1651790700000|2022-05-05 22:45:00|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1651790720000|2022-05-05 22:45:20|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1651790730000|2022-05-05 22:45:30|238.82|236.02|238.97|236.17|238.97|236.17|238.82|236.02|0
1651790740000|2022-05-05 22:45:40|239.11|236.31|239.18|236.38|239.18|236.38|239.11|236.31|0
1651790750000|2022-05-05 22:45:50|239.11|236.31|238.97|236.17|239.11|236.31|238.97|236.17|0
1651790760000|2022-05-05 22:46:00|239.11|236.31|238.97|236.17|239.18|236.38|238.9|236.1|0
1651790770000|2022-05-05 22:46:10|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1651790790000|2022-05-05 22:46:30|238.96|236.16|238.68|235.88|238.96|236.16|238.68|235.88|0
1651790820000|2022-05-05 22:47:00|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1651790830000|2022-05-05 22:47:10|238.4|235.6|238.25|235.45|238.4|235.6|238.25|235.45|0
1651790840000|2022-05-05 22:47:20|238.11|235.31|238.11|235.31|238.11|235.31|237.97|235.17|0
1651790850000|2022-05-05 22:47:30|238.04|235.24|238.11|235.31|238.11|235.31|238.04|235.24|0
1651790870000|2022-05-05 22:47:50|238.25|235.45|238.39|235.59|238.39|235.59|238.25|235.45|0
1651790880000|2022-05-05 22:48:00|238.25|235.45|238.25|235.45|238.25|235.45|238.25|235.45|0
1651790890000|2022-05-05 22:48:10|238.18|235.38|238.18|235.38|238.18|235.38|238.18|235.38|0
1651790900000|2022-05-05 22:48:20|238.33|235.53|238.25|235.45|238.33|235.53|238.25|235.45|0
1651790910000|2022-05-05 22:48:30|238.39|235.59|238.39|235.59|238.39|235.59|238.39|235.59|0
1651790920000|2022-05-05 22:48:40|238.54|235.74|238.61|235.81|238.61|235.81|238.54|235.74|0
1651790930000|2022-05-05 22:48:50|238.68|235.88|238.82|236.02|238.82|236.02|238.68|235.88|0
1651790940000|2022-05-05 22:49:00|238.89|236.09|238.96|236.16|238.96|236.16|238.89|236.09|0
1651790950000|2022-05-05 22:49:10|238.89|236.09|238.82|236.02|238.89|236.09|238.82|236.02|0
1651790960000|2022-05-05 22:49:20|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651790970000|2022-05-05 22:49:30|238.96|236.16|238.96|236.16|238.96|236.16|238.96|236.16|0
1651790980000|2022-05-05 22:49:40|239.04|236.24|238.96|236.16|239.04|236.24|238.96|236.16|0
1651790990000|2022-05-05 22:49:50|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1651791000000|2022-05-05 22:50:00|238.89|236.09|238.82|236.02|238.89|236.09|238.82|236.02|0
1651791090000|2022-05-05 22:51:30|238.96|236.16|238.96|236.16|238.96|236.16|238.96|236.16|0
1651791100000|2022-05-05 22:51:40|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1651791110000|2022-05-05 22:51:50|239.25|236.45|239.39|236.59|239.39|236.59|239.25|236.45|0
1651791120000|2022-05-05 22:52:00|239.24|236.44|239.53|236.73|239.53|236.73|239.24|236.44|0
1651791140000|2022-05-05 22:52:20|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651791150000|2022-05-05 22:52:30|239.81|237.01|239.81|237.01|239.81|237.01|239.81|237.01|0
1651791160000|2022-05-05 22:52:40|239.67|236.87|239.6|236.8|239.67|236.87|239.6|236.8|0
1651791170000|2022-05-05 22:52:50|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651791180000|2022-05-05 22:53:00|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651791190000|2022-05-05 22:53:10|239.24|236.44|239.24|236.44|239.32|236.52|239.24|236.44|0
1651791210000|2022-05-05 22:53:30|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651791220000|2022-05-05 22:53:40|239.53|236.73|239.53|236.73|239.6|236.8|239.53|236.73|0
1651791230000|2022-05-05 22:53:50|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651791240000|2022-05-05 22:54:00|239.67|236.87|240.17|237.37|240.17|237.37|239.67|236.87|0
1651791250000|2022-05-05 22:54:10|240.53|237.73|240.46|237.66|240.53|237.73|240.38|237.58|0
1651791260000|2022-05-05 22:54:20|240.53|237.73|240.38|237.58|240.53|237.73|240.38|237.58|0
1651791290000|2022-05-05 22:54:50|240.53|237.73|240.96|238.16|240.96|238.16|240.53|237.73|0
1651791300000|2022-05-05 22:55:00|240.89|238.09|240.67|237.87|240.89|238.09|240.67|237.87|0
1651791310000|2022-05-05 22:55:10|240.53|237.73|239.81|237.01|240.53|237.73|239.81|237.01|0
1651791320000|2022-05-05 22:55:20|239.67|236.87|239.53|236.73|239.67|236.87|239.53|236.73|0
1651791330000|2022-05-05 22:55:30|239.67|236.87|239.74|236.94|239.74|236.94|239.67|236.87|0
1651791340000|2022-05-05 22:55:40|239.67|236.87|239.46|236.66|239.67|236.87|239.46|236.66|0
1651791350000|2022-05-05 22:55:50|239.38|236.58|239.53|236.73|239.53|236.73|239.38|236.58|0
1651791360000|2022-05-05 22:56:00|239.74|236.94|239.6|236.8|239.81|237.01|239.6|236.8|0
1651791370000|2022-05-05 22:56:10|239.53|236.73|239.17|236.37|239.53|236.73|239.17|236.37|0
1651791380000|2022-05-05 22:56:20|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1651791390000|2022-05-05 22:56:30|239.03|236.23|238.96|236.16|239.03|236.23|238.96|236.16|0
1651791400000|2022-05-05 22:56:40|239.03|236.23|239.17|236.37|239.17|236.37|239.03|236.23|0
1651791410000|2022-05-05 22:56:50|239.24|236.44|239.24|236.44|239.24|236.44|239.24|236.44|0
1651791420000|2022-05-05 22:57:00|239.17|236.37|239.17|236.37|239.24|236.44|239.17|236.37|0
1651791430000|2022-05-05 22:57:10|239.1|236.3|239.1|236.3|239.1|236.3|238.96|236.16|0
1651791440000|2022-05-05 22:57:20|239.03|236.23|239.1|236.3|239.1|236.3|239.03|236.23|0
1651791450000|2022-05-05 22:57:30|239.24|236.44|239.24|236.44|239.24|236.44|239.24|236.44|0
1651791460000|2022-05-05 22:57:40|239.17|236.37|239.1|236.3|239.17|236.37|239.1|236.3|0
1651791470000|2022-05-05 22:57:50|239.24|236.44|239.24|236.44|239.24|236.44|239.24|236.44|0
1651791480000|2022-05-05 22:58:00|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1651791500000|2022-05-05 22:58:20|239.24|236.44|239.38|236.58|239.38|236.58|239.24|236.44|0
1651791510000|2022-05-05 22:58:30|239.46|236.66|239.52|236.72|239.52|236.72|239.38|236.58|0
1651791520000|2022-05-05 22:58:40|239.6|236.8|239.31|236.51|239.6|236.8|239.31|236.51|0
1651791530000|2022-05-05 22:58:50|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651791540000|2022-05-05 22:59:00|239.17|236.37|239.17|236.37|239.17|236.37|239.1|236.3|0
1651791550000|2022-05-05 22:59:10|239.1|236.3|238.95|236.15|239.1|236.3|238.95|236.15|0
1651791560000|2022-05-05 22:59:20|239.1|236.3|239.03|236.23|239.1|236.3|239.03|236.23|0
1651791570000|2022-05-05 22:59:30|239.1|236.3|239.38|236.58|239.38|236.58|239.1|236.3|0
1651791580000|2022-05-05 22:59:40|239.45|236.65|239.38|236.58|239.45|236.65|239.38|236.58|0
1651791590000|2022-05-05 22:59:50|239.45|236.65|239.31|236.51|239.45|236.65|239.31|236.51|0
1651791600000|2022-05-05 23:00:00|239.81|237.01|240.09|237.29|240.09|237.29|239.81|237.01|0
1651791610000|2022-05-05 23:00:10|240.03|237.23|240.09|237.29|240.24|237.44|240.03|237.23|0
1651791620000|2022-05-05 23:00:20|240.24|237.44|240.24|237.44|240.24|237.44|240.24|237.44|0
1651791630000|2022-05-05 23:00:30|240.17|237.37|240.09|237.29|240.17|237.37|239.95|237.15|0
1651791640000|2022-05-05 23:00:40|240.24|237.44|240.38|237.58|240.52|237.72|240.24|237.44|0
1651791650000|2022-05-05 23:00:50|240.45|237.65|240.31|237.51|240.45|237.65|240.24|237.44|0
1651791660000|2022-05-05 23:01:00|240.09|237.29|239.95|237.15|240.09|237.29|239.95|237.15|0
1651791670000|2022-05-05 23:01:10|240.24|237.44|240.38|237.58|240.38|237.58|240.24|237.44|0
1651791680000|2022-05-05 23:01:20|240.24|237.44|240.24|237.44|240.24|237.44|240.17|237.37|0
1651791690000|2022-05-05 23:01:30|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1651791700000|2022-05-05 23:01:40|239.95|237.15|239.95|237.15|240.02|237.22|239.95|237.15|0
1651791710000|2022-05-05 23:01:50|239.66|236.86|239.66|236.86|239.66|236.86|239.52|236.72|0
1651791720000|2022-05-05 23:02:00|239.52|236.72|239.52|236.72|239.66|236.86|239.52|236.72|0
1651791730000|2022-05-05 23:02:10|239.38|236.58|239.24|236.44|239.38|236.58|239.24|236.44|0
1651791740000|2022-05-05 23:02:20|239.17|236.37|239.24|236.44|239.24|236.44|239.17|236.37|0
1651791750000|2022-05-05 23:02:30|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651791760000|2022-05-05 23:02:40|239.45|236.65|239.38|236.58|239.45|236.65|239.38|236.58|0
1651791770000|2022-05-05 23:02:50|239.24|236.44|239.24|236.44|239.24|236.44|239.24|236.44|0
1651791780000|2022-05-05 23:03:00|239.09|236.29|239.24|236.44|239.24|236.44|239.09|236.29|0
1651791790000|2022-05-05 23:03:10|239.38|236.58|239.52|236.72|239.59|236.79|239.38|236.58|0
1651791800000|2022-05-05 23:03:20|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651791810000|2022-05-05 23:03:30|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1651791820000|2022-05-05 23:03:40|239.45|236.65|239.52|236.72|239.52|236.72|239.45|236.65|0
1651791830000|2022-05-05 23:03:50|239.66|236.86|239.52|236.72|239.66|236.86|239.52|236.72|0
1651791840000|2022-05-05 23:04:00|239.74|236.94|239.74|236.94|239.95|237.15|239.74|236.94|0
1651791850000|2022-05-05 23:04:10|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1651791860000|2022-05-05 23:04:20|239.38|236.58|239.52|236.72|239.52|236.72|239.38|236.58|0
1651791870000|2022-05-05 23:04:30|239.38|236.58|239.23|236.43|239.38|236.58|239.23|236.43|0
1651791880000|2022-05-05 23:04:40|239.17|236.37|239.09|236.29|239.17|236.37|239.09|236.29|0
1651791890000|2022-05-05 23:04:50|239.17|236.37|239.17|236.37|239.17|236.37|239.17|236.37|0
1651791900000|2022-05-05 23:05:00|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1651791910000|2022-05-05 23:05:10|239.02|236.22|239.09|236.29|239.09|236.29|239.02|236.22|0
1651791920000|2022-05-05 23:05:20|239.23|236.43|239.09|236.29|239.23|236.43|239.09|236.29|0
1651791930000|2022-05-05 23:05:30|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1651791940000|2022-05-05 23:05:40|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1651791950000|2022-05-05 23:05:50|239.09|236.29|239.16|236.36|239.23|236.43|239.09|236.29|0
1651791960000|2022-05-05 23:06:00|239.23|236.43|238.95|236.15|239.31|236.51|238.95|236.15|0
1651791970000|2022-05-05 23:06:10|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1651791980000|2022-05-05 23:06:20|239.02|236.22|238.88|236.08|239.02|236.22|238.88|236.08|0
1651791990000|2022-05-05 23:06:30|238.81|236.01|238.95|236.15|238.95|236.15|238.81|236.01|0
1651792020000|2022-05-05 23:07:00|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651792030000|2022-05-05 23:07:10|239.59|236.79|239.37|236.57|239.59|236.79|239.37|236.57|0
1651792050000|2022-05-05 23:07:30|239.45|236.65|239.37|236.57|239.45|236.65|239.37|236.57|0
1651792070000|2022-05-05 23:07:50|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1651792080000|2022-05-05 23:08:00|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1651792090000|2022-05-05 23:08:10|238.95|236.15|238.95|236.15|238.95|236.15|238.95|236.15|0
1651792100000|2022-05-05 23:08:20|238.88|236.08|238.95|236.15|238.95|236.15|238.88|236.08|0
1651792110000|2022-05-05 23:08:30|239.09|236.29|239.23|236.43|239.23|236.43|239.09|236.29|0
1651792120000|2022-05-05 23:08:40|238.95|236.15|238.8|236|238.95|236.15|238.8|236|0
1651792130000|2022-05-05 23:08:50|238.95|236.15|238.95|236.15|239.02|236.22|238.95|236.15|0
1651792140000|2022-05-05 23:09:00|239.02|236.22|239.09|236.29|239.09|236.29|239.02|236.22|0
1651792160000|2022-05-05 23:09:20|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1651792170000|2022-05-05 23:09:30|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1651792180000|2022-05-05 23:09:40|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1651792190000|2022-05-05 23:09:50|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651792200000|2022-05-05 23:10:00|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1651792210000|2022-05-05 23:10:10|238.94|236.14|239.23|236.43|239.23|236.43|238.94|236.14|0
1651792220000|2022-05-05 23:10:20|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651792230000|2022-05-05 23:10:30|239.37|236.57|239.51|236.71|239.59|236.79|239.37|236.57|0
1651792240000|2022-05-05 23:10:40|239.66|236.86|239.8|237|239.8|237|239.66|236.86|0
1651792250000|2022-05-05 23:10:50|239.87|237.07|239.94|237.14|240.08|237.28|239.87|237.07|0
1651792260000|2022-05-05 23:11:00|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1651792270000|2022-05-05 23:11:10|239.8|237|239.87|237.07|239.94|237.14|239.8|237|0
1651792280000|2022-05-05 23:11:20|239.94|237.14|239.87|237.07|239.94|237.14|239.87|237.07|0
1651792290000|2022-05-05 23:11:30|239.8|237|239.8|237|239.8|237|239.8|237|0
1651792300000|2022-05-05 23:11:40|239.73|236.93|239.94|237.14|240.08|237.28|239.73|236.93|0
1651792310000|2022-05-05 23:11:50|240.08|237.28|240.23|237.43|240.23|237.43|240.08|237.28|0
1651792320000|2022-05-05 23:12:00|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1651792330000|2022-05-05 23:12:10|240.08|237.28|239.8|237|240.08|237.28|239.8|237|0
1651792340000|2022-05-05 23:12:20|239.94|237.14|239.8|237|239.94|237.14|239.8|237|0
1651792370000|2022-05-05 23:12:50|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1651792380000|2022-05-05 23:13:00|239.8|237|239.8|237|239.8|237|239.8|237|0
1651792390000|2022-05-05 23:13:10|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1651792400000|2022-05-05 23:13:20|240.16|237.36|240.08|237.28|240.16|237.36|240.08|237.28|0
1651792410000|2022-05-05 23:13:30|240.16|237.36|239.94|237.14|240.16|237.36|239.94|237.14|0
1651792420000|2022-05-05 23:13:40|239.87|237.07|240.08|237.28|240.08|237.28|239.87|237.07|0
1651792440000|2022-05-05 23:14:00|240.3|237.5|240.22|237.42|240.3|237.5|240.22|237.42|0
1651792450000|2022-05-05 23:14:10|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1651792460000|2022-05-05 23:14:20|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1651792470000|2022-05-05 23:14:30|240.37|237.57|240.22|237.42|240.37|237.57|240.22|237.42|0
1651792480000|2022-05-05 23:14:40|240.16|237.36|239.94|237.14|240.16|237.36|239.94|237.14|0
1651792500000|2022-05-05 23:15:00|239.8|237|239.65|236.85|239.94|237.14|239.65|236.85|0
1651792510000|2022-05-05 23:15:10|239.8|237|239.87|237.07|239.87|237.07|239.8|237|0
1651792520000|2022-05-05 23:15:20|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1651792530000|2022-05-05 23:15:30|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1651792540000|2022-05-05 23:15:40|240.15|237.35|240.08|237.28|240.15|237.35|240.08|237.28|0
1651792550000|2022-05-05 23:15:50|240.01|237.21|240.08|237.28|240.08|237.28|240.01|237.21|0
1651792570000|2022-05-05 23:16:10|239.79|236.99|239.87|237.07|239.87|237.07|239.79|236.99|0
1651792580000|2022-05-05 23:16:20|239.65|236.85|239.79|236.99|239.79|236.99|239.65|236.85|0
1651792590000|2022-05-05 23:16:30|240.08|237.28|240.22|237.42|240.22|237.42|240.08|237.28|0
1651792600000|2022-05-05 23:16:40|240.3|237.5|240.15|237.35|240.3|237.5|240.15|237.35|0
1651792610000|2022-05-05 23:16:50|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1651792620000|2022-05-05 23:17:00|240.15|237.35|240.22|237.42|240.22|237.42|240.15|237.35|0
1651792630000|2022-05-05 23:17:10|240.15|237.35|240.22|237.42|240.22|237.42|240.15|237.35|0
1651792640000|2022-05-05 23:17:20|240.36|237.56|240.36|237.56|240.36|237.56|240.36|237.56|0
1651792660000|2022-05-05 23:17:40|240.3|237.5|240.3|237.5|240.3|237.5|240.22|237.42|0
1651792670000|2022-05-05 23:17:50|240.36|237.56|240.3|237.5|240.36|237.56|240.3|237.5|0
1651792680000|2022-05-05 23:18:00|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1651792700000|2022-05-05 23:18:20|239.94|237.14|240.08|237.28|240.08|237.28|239.94|237.14|0
1651792710000|2022-05-05 23:18:30|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1651792720000|2022-05-05 23:18:40|239.93|237.13|240.22|237.42|240.22|237.42|239.93|237.13|0
1651792730000|2022-05-05 23:18:50|240.44|237.64|240.79|237.99|240.79|237.99|240.44|237.64|0
1651792740000|2022-05-05 23:19:00|240.65|237.85|240.72|237.92|240.72|237.92|240.65|237.85|0
1651792750000|2022-05-05 23:19:10|240.65|237.85|240.79|237.99|240.79|237.99|240.65|237.85|0
1651792760000|2022-05-05 23:19:20|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1651792770000|2022-05-05 23:19:30|240.65|237.85|240.58|237.78|240.65|237.85|240.51|237.71|0
1651792780000|2022-05-05 23:19:40|240.72|237.92|240.72|237.92|240.72|237.92|240.65|237.85|0
1651792790000|2022-05-05 23:19:50|240.79|237.99|240.93|238.13|240.93|238.13|240.79|237.99|0
1651792800000|2022-05-05 23:20:00|240.87|238.07|240.51|237.71|240.93|238.13|240.51|237.71|0
1651792810000|2022-05-05 23:20:10|240.22|237.42|240.5|237.7|240.5|237.7|240.22|237.42|0
1651792830000|2022-05-05 23:20:30|240.36|237.56|240.36|237.56|240.36|237.56|240.36|237.56|0
1651792840000|2022-05-05 23:20:40|240.44|237.64|240.5|237.7|240.65|237.85|240.44|237.64|0
1651792850000|2022-05-05 23:20:50|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1651792860000|2022-05-05 23:21:00|240.58|237.78|240.65|237.85|240.65|237.85|240.58|237.78|0
1651792870000|2022-05-05 23:21:10|240.5|237.7|240.65|237.85|240.65|237.85|240.5|237.7|0
1651792880000|2022-05-05 23:21:20|240.58|237.78|240.79|237.99|240.79|237.99|240.58|237.78|0
1651792890000|2022-05-05 23:21:30|240.65|237.85|240.5|237.7|240.65|237.85|240.5|237.7|0
1651792900000|2022-05-05 23:21:40|240.65|237.85|240.79|237.99|240.79|237.99|240.5|237.7|0
1651792920000|2022-05-05 23:22:00|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1651792930000|2022-05-05 23:22:10|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1651792950000|2022-05-05 23:22:30|240.93|238.13|240.93|238.13|240.93|238.13|240.86|238.06|0
1651792980000|2022-05-05 23:23:00|240.79|237.99|240.93|238.13|240.93|238.13|240.79|237.99|0
1651792990000|2022-05-05 23:23:10|241.07|238.27|240.93|238.13|241.07|238.27|240.93|238.13|0
1651793000000|2022-05-05 23:23:20|241.01|238.21|241.07|238.27|241.07|238.27|241.01|238.21|0
1651793020000|2022-05-05 23:23:40|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1651793030000|2022-05-05 23:23:50|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1651793040000|2022-05-05 23:24:00|241.01|238.21|240.79|237.99|241.01|238.21|240.79|237.99|0
1651793060000|2022-05-05 23:24:20|240.93|238.13|240.36|237.56|240.93|238.13|240.36|237.56|0
1651793070000|2022-05-05 23:24:30|240.07|237.27|240.22|237.42|240.22|237.42|240.07|237.27|0
1651793080000|2022-05-05 23:24:40|240.36|237.56|240.5|237.7|240.5|237.7|240.36|237.56|0
1651793100000|2022-05-05 23:25:00|240.36|237.56|240.36|237.56|240.36|237.56|240.36|237.56|0
1651793110000|2022-05-05 23:25:10|240.43|237.63|240.79|237.99|240.79|237.99|240.43|237.63|0
1651793120000|2022-05-05 23:25:20|240.93|238.13|240.64|237.84|240.93|238.13|240.64|237.84|0
1651793140000|2022-05-05 23:25:40|240.57|237.77|240.57|237.77|240.57|237.77|240.57|237.77|0
1651793160000|2022-05-05 23:26:00|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1651793170000|2022-05-05 23:26:10|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1651793180000|2022-05-05 23:26:20|240.15|237.35|240.15|237.35|240.21|237.41|240.07|237.27|0
1651793190000|2022-05-05 23:26:30|240.21|237.41|240.29|237.49|240.36|237.56|240.21|237.41|0
1651793210000|2022-05-05 23:26:50|240.07|237.27|240.14|237.34|240.21|237.41|240.07|237.27|0
1651793220000|2022-05-05 23:27:00|240.21|237.41|240.36|237.56|240.36|237.56|240.07|237.27|0
1651793230000|2022-05-05 23:27:10|240.57|237.77|240.29|237.49|240.57|237.77|240.29|237.49|0
1651793240000|2022-05-05 23:27:20|240.36|237.56|240.36|237.56|240.36|237.56|240.36|237.56|0
1651793250000|2022-05-05 23:27:30|240.43|237.63|240.5|237.7|240.5|237.7|240.43|237.63|0
1651793260000|2022-05-05 23:27:40|240.57|237.77|240.57|237.77|240.57|237.77|240.57|237.77|0
1651793270000|2022-05-05 23:27:50|240.64|237.84|240.5|237.7|240.64|237.84|240.5|237.7|0
1651793280000|2022-05-05 23:28:00|240.36|237.56|240.21|237.41|240.36|237.56|240.21|237.41|0
1651793290000|2022-05-05 23:28:10|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1651793300000|2022-05-05 23:28:20|239.93|237.13|240.07|237.27|240.07|237.27|239.64|236.84|0
1651793310000|2022-05-05 23:28:30|240|237.2|240.07|237.27|240.07|237.27|240|237.2|0
1651793320000|2022-05-05 23:28:40|239.93|237.13|240|237.2|240.07|237.27|239.93|237.13|0
1651793330000|2022-05-05 23:28:50|240.07|237.27|239.93|237.13|240.07|237.27|239.86|237.06|0
1651793340000|2022-05-05 23:29:00|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651793350000|2022-05-05 23:29:10|239.86|237.06|239.64|236.84|239.86|237.06|239.64|236.84|0
1651793360000|2022-05-05 23:29:20|239.5|236.7|239.5|236.7|239.57|236.77|239.5|236.7|0
1651793370000|2022-05-05 23:29:30|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1651793380000|2022-05-05 23:29:40|239.5|236.7|239.5|236.7|239.57|236.77|239.5|236.7|0
1651793390000|2022-05-05 23:29:50|239.35|236.55|239.21|236.41|239.35|236.55|239.21|236.41|0
1651793400000|2022-05-05 23:30:00|239.14|236.34|238.78|235.98|239.14|236.34|238.78|235.98|0
1651793410000|2022-05-05 23:30:10|238.93|236.13|238.93|236.13|239|236.2|238.93|236.13|0
1651793420000|2022-05-05 23:30:20|239|236.2|238.93|236.13|239|236.2|238.93|236.13|0
1651793430000|2022-05-05 23:30:30|238.86|236.06|238.78|235.98|238.86|236.06|238.78|235.98|0
1651793440000|2022-05-05 23:30:40|238.64|235.84|238.36|235.56|238.64|235.84|238.36|235.56|0
1651793450000|2022-05-05 23:30:50|238.22|235.42|238.07|235.27|238.22|235.42|238.07|235.27|0
1651793460000|2022-05-05 23:31:00|238.43|235.63|238.07|235.27|238.43|235.63|238.07|235.27|0
1651793470000|2022-05-05 23:31:10|238.15|235.35|238.15|235.35|238.15|235.35|237.93|235.13|0
1651793480000|2022-05-05 23:31:20|238.07|235.27|238.21|235.41|238.21|235.41|237.93|235.13|0
1651793490000|2022-05-05 23:31:30|238.07|235.27|237.86|235.06|238.07|235.27|237.86|235.06|0
1651793500000|2022-05-05 23:31:40|237.93|235.13|238.07|235.27|238.07|235.27|237.93|235.13|0
1651793510000|2022-05-05 23:31:50|238|235.2|238.07|235.27|238.07|235.27|238|235.2|0
1651793520000|2022-05-05 23:32:00|237.93|235.13|237.65|234.85|238|235.2|237.65|234.85|0
1651793530000|2022-05-05 23:32:10|237.72|234.92|237.72|234.92|237.72|234.92|237.72|234.92|0
1651793540000|2022-05-05 23:32:20|237.93|235.13|238|235.2|238|235.2|237.93|235.13|0
1651793550000|2022-05-05 23:32:30|237.93|235.13|238|235.2|238|235.2|237.93|235.13|0
1651793560000|2022-05-05 23:32:40|238.07|235.27|238.15|235.35|238.21|235.41|238.07|235.27|0
1651793570000|2022-05-05 23:32:50|238.21|235.41|238.21|235.41|238.21|235.41|238.21|235.41|0
1651793580000|2022-05-05 23:33:00|238.15|235.35|237.79|234.99|238.15|235.35|237.79|234.99|0
1651793590000|2022-05-05 23:33:10|237.93|235.13|238|235.2|238|235.2|237.93|235.13|0
1651793600000|2022-05-05 23:33:20|238.07|235.27|238.21|235.41|238.21|235.41|238.07|235.27|0
1651793610000|2022-05-05 23:33:30|238.36|235.56|238.21|235.41|238.36|235.56|238.21|235.41|0
1651793620000|2022-05-05 23:33:40|238.07|235.27|238.21|235.41|238.29|235.49|238.07|235.27|0
1651793630000|2022-05-05 23:33:50|238.14|235.34|238.21|235.41|238.21|235.41|238.14|235.34|0
1651793640000|2022-05-05 23:34:00|238.14|235.34|238.07|235.27|238.14|235.34|238.07|235.27|0
1651793650000|2022-05-05 23:34:10|237.93|235.13|237.79|234.99|237.93|235.13|237.79|234.99|0
1651793660000|2022-05-05 23:34:20|237.86|235.06|237.93|235.13|237.93|235.13|237.86|235.06|0
1651793680000|2022-05-05 23:34:40|237.79|234.99|237.79|234.99|237.86|235.06|237.79|234.99|0
1651793700000|2022-05-05 23:35:00|237.64|234.84|237.93|235.13|237.93|235.13|237.64|234.84|0
1651793710000|2022-05-05 23:35:10|238|235.2|238|235.2|238|235.2|238|235.2|0
1651793720000|2022-05-05 23:35:20|238.35|235.55|238.35|235.55|238.35|235.55|238.35|235.55|0
1651793730000|2022-05-05 23:35:30|238.43|235.63|238.35|235.55|238.43|235.63|238.35|235.55|0
1651793740000|2022-05-05 23:35:40|238.29|235.49|238.35|235.55|238.35|235.55|238.29|235.49|0
1651793750000|2022-05-05 23:35:50|238.21|235.41|238.21|235.41|238.21|235.41|238.21|235.41|0
1651793760000|2022-05-05 23:36:00|238.5|235.7|238.64|235.84|238.64|235.84|238.5|235.7|0
1651793770000|2022-05-05 23:36:10|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1651793780000|2022-05-05 23:36:20|238.78|235.98|238.78|235.98|238.78|235.98|238.78|235.98|0
1651793790000|2022-05-05 23:36:30|238.85|236.05|238.85|236.05|238.85|236.05|238.78|235.98|0
1651793800000|2022-05-05 23:36:40|238.78|235.98|238.78|235.98|238.78|235.98|238.78|235.98|0
1651793810000|2022-05-05 23:36:50|238.85|236.05|238.92|236.12|238.92|236.12|238.85|236.05|0
1651793820000|2022-05-05 23:37:00|238.78|235.98|238.71|235.91|238.78|235.98|238.71|235.91|0
1651793830000|2022-05-05 23:37:10|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1651793840000|2022-05-05 23:37:20|238.43|235.63|238.49|235.69|238.49|235.69|238.35|235.55|0
1651793850000|2022-05-05 23:37:30|238.64|235.84|238.78|235.98|238.78|235.98|238.64|235.84|0
1651793860000|2022-05-05 23:37:40|238.64|235.84|238.64|235.84|238.64|235.84|238.57|235.77|0
1651793870000|2022-05-05 23:37:50|238.57|235.77|238.43|235.63|238.57|235.77|238.43|235.63|0
1651793880000|2022-05-05 23:38:00|238.49|235.69|238.35|235.55|238.49|235.69|238.35|235.55|0
1651793890000|2022-05-05 23:38:10|238.21|235.41|237.92|235.12|238.21|235.41|237.92|235.12|0
1651793900000|2022-05-05 23:38:20|237.86|235.06|238|235.2|238.07|235.27|237.86|235.06|0
1651793910000|2022-05-05 23:38:30|237.92|235.12|238.07|235.27|238.07|235.27|237.92|235.12|0
1651793920000|2022-05-05 23:38:40|238|235.2|237.92|235.12|238.07|235.27|237.92|235.12|0
1651793950000|2022-05-05 23:39:10|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1651793960000|2022-05-05 23:39:20|237.92|235.12|238.07|235.27|238.07|235.27|237.92|235.12|0
1651793970000|2022-05-05 23:39:30|238.14|235.34|238.21|235.41|238.21|235.41|238.14|235.34|0
1651793980000|2022-05-05 23:39:40|238.35|235.55|238.35|235.55|238.35|235.55|238.35|235.55|0
1651793990000|2022-05-05 23:39:50|238.21|235.41|238.21|235.41|238.21|235.41|238.21|235.41|0
1651794000000|2022-05-05 23:40:00|238.35|235.55|238.63|235.83|238.63|235.83|238.35|235.55|0
1651794010000|2022-05-05 23:40:10|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1651794020000|2022-05-05 23:40:20|238.57|235.77|238.63|235.83|238.63|235.83|238.57|235.77|0
1651794030000|2022-05-05 23:40:30|238.49|235.69|238.35|235.55|238.49|235.69|238.35|235.55|0
1651794040000|2022-05-05 23:40:40|238.42|235.62|238.35|235.55|238.42|235.62|238.35|235.55|0
1651794050000|2022-05-05 23:40:50|238.21|235.41|238.06|235.26|238.21|235.41|238.06|235.26|0
1651794060000|2022-05-05 23:41:00|238.14|235.34|238.14|235.34|238.14|235.34|238.14|235.34|0
1651794070000|2022-05-05 23:41:10|238.06|235.26|237.92|235.12|238.06|235.26|237.78|234.98|0
1651794080000|2022-05-05 23:41:20|238.06|235.26|238.06|235.26|238.06|235.26|237.92|235.12|0
1651794100000|2022-05-05 23:41:40|237.92|235.12|237.78|234.98|237.92|235.12|237.78|234.98|0
1651794110000|2022-05-05 23:41:50|237.71|234.91|237.71|234.91|237.71|234.91|237.71|234.91|0
1651794120000|2022-05-05 23:42:00|237.78|234.98|237.92|235.12|238|235.2|237.78|234.98|0
1651794130000|2022-05-05 23:42:10|238.06|235.26|237.92|235.12|238.06|235.26|237.92|235.12|0
1651794140000|2022-05-05 23:42:20|237.85|235.05|237.78|234.98|237.85|235.05|237.78|234.98|0
1651794150000|2022-05-05 23:42:30|237.71|234.91|237.92|235.12|237.92|235.12|237.71|234.91|0
1651794170000|2022-05-05 23:42:50|238.06|235.26|238.06|235.26|238.06|235.26|238.06|235.26|0
1651794180000|2022-05-05 23:43:00|238.2|235.4|238.28|235.48|238.28|235.48|238.2|235.4|0
1651794190000|2022-05-05 23:43:10|238.2|235.4|238.2|235.4|238.2|235.4|238.06|235.26|0
1651794200000|2022-05-05 23:43:20|238.35|235.55|238.35|235.55|238.42|235.62|238.35|235.55|0
1651794220000|2022-05-05 23:43:40|238.2|235.4|238.35|235.55|238.35|235.55|238.2|235.4|0
1651794230000|2022-05-05 23:43:50|238.49|235.69|238.35|235.55|238.49|235.69|238.2|235.4|0
1651794240000|2022-05-05 23:44:00|238.42|235.62|238.2|235.4|238.42|235.62|238.2|235.4|0
1651794250000|2022-05-05 23:44:10|238.35|235.55|238.28|235.48|238.35|235.55|238.2|235.4|0
1651794260000|2022-05-05 23:44:20|238.35|235.55|238.2|235.4|238.35|235.55|238.2|235.4|0
1651794270000|2022-05-05 23:44:30|238.14|235.34|238.2|235.4|238.2|235.4|238.14|235.34|0
1651794280000|2022-05-05 23:44:40|238.35|235.55|238.49|235.69|238.49|235.69|238.35|235.55|0
1651794300000|2022-05-05 23:45:00|238.2|235.4|238.13|235.33|238.2|235.4|238.13|235.33|0
1651794310000|2022-05-05 23:45:10|238.2|235.4|238.34|235.54|238.34|235.54|238.2|235.4|0
1651794320000|2022-05-05 23:45:20|238.49|235.69|238.77|235.97|238.77|235.97|238.49|235.69|0
1651794330000|2022-05-05 23:45:30|238.91|236.11|239.48|236.68|239.48|236.68|238.91|236.11|0
1651794340000|2022-05-05 23:45:40|239.42|236.62|239.63|236.83|239.63|236.83|239.34|236.54|0
1651794350000|2022-05-05 23:45:50|239.7|236.9|239.48|236.68|239.7|236.9|239.48|236.68|0
1651794360000|2022-05-05 23:46:00|239.63|236.83|239.77|236.97|239.77|236.97|239.63|236.83|0
1651794370000|2022-05-05 23:46:10|239.91|237.11|239.34|236.54|239.91|237.11|239.34|236.54|0
1651794380000|2022-05-05 23:46:20|239.41|236.61|239.2|236.4|239.41|236.61|239.2|236.4|0
1651794390000|2022-05-05 23:46:30|239.34|236.54|239.56|236.76|239.56|236.76|239.27|236.47|0
1651794400000|2022-05-05 23:46:40|239.48|236.68|239.27|236.47|239.48|236.68|239.2|236.4|0
1651794410000|2022-05-05 23:46:50|239.34|236.54|239.48|236.68|239.48|236.68|239.34|236.54|0
1651794420000|2022-05-05 23:47:00|239.77|236.97|239.34|236.54|239.77|236.97|239.34|236.54|0
1651794430000|2022-05-05 23:47:10|239.48|236.68|239.34|236.54|239.48|236.68|239.34|236.54|0
1651794440000|2022-05-05 23:47:20|239.2|236.4|239.05|236.25|239.2|236.4|239.05|236.25|0
1651794450000|2022-05-05 23:47:30|238.91|236.11|238.77|235.97|239.05|236.25|238.77|235.97|0
1651794460000|2022-05-05 23:47:40|238.63|235.83|238.49|235.69|238.63|235.83|238.34|235.54|0
1651794470000|2022-05-05 23:47:50|238.48|235.68|238.84|236.04|238.84|236.04|238.48|235.68|0
1651794480000|2022-05-05 23:48:00|238.48|235.68|238.56|235.76|238.56|235.76|238.34|235.54|0
1651794490000|2022-05-05 23:48:10|238.06|235.26|238.34|235.54|238.48|235.68|238.06|235.26|0
1651794500000|2022-05-05 23:48:20|238.27|235.47|238.34|235.54|238.34|235.54|238.27|235.47|0
1651794510000|2022-05-05 23:48:30|238.27|235.47|238.42|235.62|238.42|235.62|238.27|235.47|0
1651794520000|2022-05-05 23:48:40|238.48|235.68|238.42|235.62|238.48|235.68|238.34|235.54|0
1651794530000|2022-05-05 23:48:50|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1651794540000|2022-05-05 23:49:00|238.56|235.76|238.77|235.97|238.77|235.97|238.56|235.76|0
1651794550000|2022-05-05 23:49:10|238.91|236.11|238.91|236.11|238.91|236.11|238.77|235.97|0
1651794560000|2022-05-05 23:49:20|239.05|236.25|239.2|236.4|239.2|236.4|239.05|236.25|0
1651794570000|2022-05-05 23:49:30|239.34|236.54|239.34|236.54|239.34|236.54|239.2|236.4|0
1651794580000|2022-05-05 23:49:40|239.48|236.68|239.19|236.39|239.48|236.68|239.19|236.39|0
1651794590000|2022-05-05 23:49:50|239.05|236.25|239.05|236.25|239.19|236.39|239.05|236.25|0
1651794600000|2022-05-05 23:50:00|239.13|236.33|239.19|236.39|239.19|236.39|239.13|236.33|0
1651794610000|2022-05-05 23:50:10|239.13|236.33|239.27|236.47|239.27|236.47|239.13|236.33|0
1651794620000|2022-05-05 23:50:20|239.19|236.39|238.84|236.04|239.19|236.39|238.84|236.04|0
1651794630000|2022-05-05 23:50:30|238.91|236.11|238.84|236.04|239.05|236.25|238.84|236.04|0
1651794640000|2022-05-05 23:50:40|238.77|235.97|238.62|235.82|238.77|235.97|238.62|235.82|0
1651794650000|2022-05-05 23:50:50|238.48|235.68|238.2|235.4|238.62|235.82|238.2|235.4|0
1651794660000|2022-05-05 23:51:00|238.34|235.54|238.48|235.68|238.48|235.68|238.34|235.54|0
1651794670000|2022-05-05 23:51:10|238.56|235.76|238.62|235.82|238.7|235.9|238.56|235.76|0
1651794680000|2022-05-05 23:51:20|238.56|235.76|238.34|235.54|238.56|235.76|238.34|235.54|0
1651794690000|2022-05-05 23:51:30|238.06|235.26|238.06|235.26|238.06|235.26|238.06|235.26|0
1651794700000|2022-05-05 23:51:40|237.91|235.11|237.77|234.97|237.91|235.11|237.77|234.97|0
1651794710000|2022-05-05 23:51:50|237.85|235.05|237.91|235.11|237.91|235.11|237.85|235.05|0
1651794720000|2022-05-05 23:52:00|237.77|234.97|237.77|234.97|237.77|234.97|237.7|234.9|0
1651794730000|2022-05-05 23:52:10|237.91|235.11|238.05|235.25|238.05|235.25|237.91|235.11|0
1651794740000|2022-05-05 23:52:20|237.91|235.11|237.77|234.97|237.91|235.11|237.77|234.97|0
1651794750000|2022-05-05 23:52:30|237.7|234.9|237.63|234.83|237.7|234.9|237.63|234.83|0
1651794770000|2022-05-05 23:52:50|237.77|234.97|237.91|235.11|237.91|235.11|237.77|234.97|0
1651794780000|2022-05-05 23:53:00|237.77|234.97|237.63|234.83|237.77|234.97|237.63|234.83|0
1651794790000|2022-05-05 23:53:10|237.7|234.9|237.84|235.04|237.84|235.04|237.7|234.9|0
1651794800000|2022-05-05 23:53:20|237.63|234.83|237.77|234.97|237.77|234.97|237.63|234.83|0
1651794810000|2022-05-05 23:53:30|237.84|235.04|237.84|235.04|237.84|235.04|237.84|235.04|0
1651794820000|2022-05-05 23:53:40|237.77|234.97|237.91|235.11|237.91|235.11|237.77|234.97|0
1651794840000|2022-05-05 23:54:00|237.77|234.97|237.63|234.83|237.77|234.97|237.63|234.83|0
1651794850000|2022-05-05 23:54:10|237.7|234.9|237.7|234.9|237.7|234.9|237.7|234.9|0
1651794860000|2022-05-05 23:54:20|237.63|234.83|237.7|234.9|237.7|234.9|237.63|234.83|0
1651794870000|2022-05-05 23:54:30|237.63|234.83|237.77|234.97|237.77|234.97|237.63|234.83|0
1651794890000|2022-05-05 23:54:50|237.7|234.9|237.63|234.83|237.7|234.9|237.63|234.83|0
1651794900000|2022-05-05 23:55:00|237.7|234.9|237.63|234.83|237.7|234.9|237.63|234.83|0
1651794920000|2022-05-05 23:55:20|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1651794930000|2022-05-05 23:55:30|237.84|235.04|237.91|235.11|237.91|235.11|237.84|235.04|0
1651794940000|2022-05-05 23:55:40|237.84|235.04|237.91|235.11|237.91|235.11|237.84|235.04|0
1651794950000|2022-05-05 23:55:50|237.98|235.18|238.05|235.25|238.05|235.25|237.91|235.11|0
1651794960000|2022-05-05 23:56:00|237.77|234.97|237.63|234.83|237.77|234.97|237.63|234.83|0
1651794970000|2022-05-05 23:56:10|237.77|234.97|237.91|235.11|237.91|235.11|237.77|234.97|0
1651794980000|2022-05-05 23:56:20|237.84|235.04|237.7|234.9|237.84|235.04|237.7|234.9|0
1651794990000|2022-05-05 23:56:30|237.77|234.97|237.63|234.83|237.77|234.97|237.63|234.83|0
1651795000000|2022-05-05 23:56:40|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1651795010000|2022-05-05 23:56:50|237.77|234.97|237.62|234.82|237.77|234.97|237.62|234.82|0
1651795040000|2022-05-05 23:57:20|237.77|234.97|237.62|234.82|237.77|234.97|237.62|234.82|0
1651795050000|2022-05-05 23:57:30|237.7|234.9|237.7|234.9|237.7|234.9|237.62|234.82|0
1651795060000|2022-05-05 23:57:40|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1651795070000|2022-05-05 23:57:50|237.7|234.9|237.62|234.82|237.7|234.9|237.62|234.82|0
1651795080000|2022-05-05 23:58:00|237.06|234.26|237.06|234.26|237.06|234.26|237.06|234.26|0
1651795090000|2022-05-05 23:58:10|236.92|234.12|237.2|234.4|237.2|234.4|236.92|234.12|0
1651795100000|2022-05-05 23:58:20|237.48|234.68|237.48|234.68|237.48|234.68|237.48|234.68|0
1651795110000|2022-05-05 23:58:30|237.34|234.54|237.34|234.54|237.41|234.61|237.34|234.54|0
1651795120000|2022-05-05 23:58:40|237.41|234.61|237.48|234.68|237.48|234.68|237.41|234.61|0
1651795130000|2022-05-05 23:58:50|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1651795140000|2022-05-05 23:59:00|237.34|234.54|237.06|234.26|237.34|234.54|237.06|234.26|0
1651795150000|2022-05-05 23:59:10|237.2|234.4|237.06|234.26|237.2|234.4|237.06|234.26|0
1651795160000|2022-05-05 23:59:20|237.2|234.4|237.34|234.54|237.34|234.54|237.2|234.4|0
1651795170000|2022-05-05 23:59:30|237.48|234.68|237.48|234.68|237.48|234.68|237.48|234.68|0
1651795180000|2022-05-05 23:59:40|237.34|234.54|237.48|234.68|237.62|234.82|237.34|234.54|0
1651795190000|2022-05-05 23:59:50|237.62|234.82|237.48|234.68|237.62|234.82|237.34|234.54|0
1651795200000|2022-05-06 00:00:00|237.06|234.26|237.2|234.4|237.2|234.4|237.06|234.26|0
1651795210000|2022-05-06 00:00:10|237.13|234.33|236.7|233.9|237.13|234.33|236.7|233.9|0
1651795220000|2022-05-06 00:00:20|236.77|233.97|236.63|233.83|236.77|233.97|236.63|233.83|0
1651795230000|2022-05-06 00:00:30|236.77|233.97|236.63|233.83|236.77|233.97|236.63|233.83|0
1651795240000|2022-05-06 00:00:40|236.49|233.69|236.77|233.97|236.77|233.97|236.49|233.69|0
1651795250000|2022-05-06 00:00:50|236.91|234.11|236.84|234.04|236.91|234.11|236.84|234.04|0
1651795260000|2022-05-06 00:01:00|237.05|234.25|237.34|234.54|237.34|234.54|237.05|234.25|0
1651795270000|2022-05-06 00:01:10|237.41|234.61|237.27|234.47|237.41|234.61|237.27|234.47|0
1651795280000|2022-05-06 00:01:20|237.34|234.54|237.2|234.4|237.34|234.54|237.2|234.4|0
1651795290000|2022-05-06 00:01:30|237.48|234.68|237.41|234.61|237.55|234.75|237.41|234.61|0
1651795300000|2022-05-06 00:01:40|237.62|234.82|237.9|235.1|237.9|235.1|237.62|234.82|0
1651795310000|2022-05-06 00:01:50|238.05|235.25|238.33|235.53|238.33|235.53|238.05|235.25|0
1651795330000|2022-05-06 00:02:10|238.47|235.67|238.33|235.53|238.47|235.67|238.33|235.53|0
1651795340000|2022-05-06 00:02:20|238.47|235.67|239.12|236.32|239.12|236.32|238.47|235.67|0
1651795350000|2022-05-06 00:02:30|239.33|236.53|239.47|236.67|239.47|236.67|239.26|236.46|0
1651795360000|2022-05-06 00:02:40|239.33|236.53|239.33|236.53|239.33|236.53|239.18|236.38|0
1651795370000|2022-05-06 00:02:50|239.4|236.6|239.33|236.53|239.4|236.6|239.33|236.53|0
1651795380000|2022-05-06 00:03:00|239.47|236.67|239.61|236.81|239.75|236.95|239.47|236.67|0
1651795390000|2022-05-06 00:03:10|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1651795400000|2022-05-06 00:03:20|239.97|237.17|239.75|236.95|239.97|237.17|239.75|236.95|0
1651795410000|2022-05-06 00:03:30|240.04|237.24|240.32|237.52|240.32|237.52|240.04|237.24|0
1651795420000|2022-05-06 00:03:40|240.18|237.38|240.04|237.24|240.18|237.38|240.04|237.24|0
1651795430000|2022-05-06 00:03:50|240.18|237.38|240.32|237.52|240.32|237.52|240.18|237.38|0
1651795440000|2022-05-06 00:04:00|240.18|237.38|239.9|237.1|240.18|237.38|239.9|237.1|0
1651795450000|2022-05-06 00:04:10|239.75|236.95|239.83|237.03|239.9|237.1|239.75|236.95|0
1651795460000|2022-05-06 00:04:20|239.75|236.95|239.61|236.81|239.75|236.95|239.61|236.81|0
1651795470000|2022-05-06 00:04:30|239.75|236.95|239.9|237.1|239.9|237.1|239.75|236.95|0
1651795480000|2022-05-06 00:04:40|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1651795490000|2022-05-06 00:04:50|239.61|236.81|239.68|236.88|239.68|236.88|239.61|236.81|0
1651795500000|2022-05-06 00:05:00|239.89|237.09|241.47|238.67|241.47|238.67|239.89|237.09|0
1651795510000|2022-05-06 00:05:10|241.32|238.52|241.32|238.52|241.32|238.52|241.18|238.38|0
1651795520000|2022-05-06 00:05:20|241.4|238.6|241.26|238.46|241.4|238.6|241.18|238.38|0
1651795530000|2022-05-06 00:05:30|241.18|238.38|241.47|238.67|241.47|238.67|241.18|238.38|0
1651795540000|2022-05-06 00:05:40|241.4|238.6|241.32|238.52|241.4|238.6|241.32|238.52|0
1651795550000|2022-05-06 00:05:50|241.47|238.67|242.04|239.24|242.04|239.24|241.47|238.67|0
1651795560000|2022-05-06 00:06:00|241.69|238.89|241.83|239.03|241.9|239.1|241.69|238.89|0
1651795570000|2022-05-06 00:06:10|241.9|239.1|242.04|239.24|242.04|239.24|241.9|239.1|0
1651795580000|2022-05-06 00:06:20|241.9|239.1|242.04|239.24|242.04|239.24|241.9|239.1|0
1651795590000|2022-05-06 00:06:30|241.75|238.95|242.04|239.24|242.04|239.24|241.75|238.95|0
1651795600000|2022-05-06 00:06:40|242.18|239.38|242.47|239.67|242.47|239.67|242.18|239.38|0
1651795610000|2022-05-06 00:06:50|242.55|239.75|242.47|239.67|242.62|239.82|242.47|239.67|0
1651795620000|2022-05-06 00:07:00|242.62|239.82|242.76|239.96|242.76|239.96|242.62|239.82|0
1651795630000|2022-05-06 00:07:10|242.9|240.1|243.19|240.39|243.19|240.39|242.9|240.1|0
1651795640000|2022-05-06 00:07:20|243.48|240.68|243.27|240.47|243.48|240.68|243.27|240.47|0
1651795650000|2022-05-06 00:07:30|243.19|240.39|243.19|240.39|243.33|240.53|243.19|240.39|0
1651795660000|2022-05-06 00:07:40|243.48|240.68|243.91|241.11|244.13|241.33|243.48|240.68|0
1651795670000|2022-05-06 00:07:50|243.84|241.04|243.91|241.11|243.91|241.11|243.84|241.04|0
1651795680000|2022-05-06 00:08:00|244.06|241.26|243.77|240.97|244.06|241.26|243.77|240.97|0
1651795690000|2022-05-06 00:08:10|243.62|240.82|243.77|240.97|243.77|240.97|243.62|240.82|0
1651795700000|2022-05-06 00:08:20|243.62|240.82|243.62|240.82|243.77|240.97|243.62|240.82|0
1651795710000|2022-05-06 00:08:30|243.77|240.97|243.77|240.97|243.91|241.11|243.77|240.97|0
1651795720000|2022-05-06 00:08:40|243.19|240.39|243.33|240.53|243.33|240.53|243.19|240.39|0
1651795730000|2022-05-06 00:08:50|243.26|240.46|243.19|240.39|243.26|240.46|243.19|240.39|0
1651795740000|2022-05-06 00:09:00|243.33|240.53|243.05|240.25|243.33|240.53|243.05|240.25|0
1651795750000|2022-05-06 00:09:10|243.19|240.39|243.62|240.82|243.62|240.82|243.19|240.39|0
1651795760000|2022-05-06 00:09:20|243.77|240.97|243.62|240.82|243.77|240.97|243.62|240.82|0
1651795770000|2022-05-06 00:09:30|243.7|240.9|243.77|240.97|243.77|240.97|243.62|240.82|0
1651795780000|2022-05-06 00:09:40|243.62|240.82|242.9|240.1|243.77|240.97|242.9|240.1|0
1651795790000|2022-05-06 00:09:50|242.76|239.96|242.83|240.03|242.83|240.03|242.69|239.89|0
1651795800000|2022-05-06 00:10:00|242.9|240.1|243.04|240.24|243.04|240.24|242.76|239.96|0
1651795810000|2022-05-06 00:10:10|242.76|239.96|243.04|240.24|243.04|240.24|242.76|239.96|0
1651795820000|2022-05-06 00:10:20|242.9|240.1|242.97|240.17|243.04|240.24|242.9|240.1|0
1651795830000|2022-05-06 00:10:30|242.76|239.96|242.61|239.81|242.76|239.96|242.61|239.81|0
1651795840000|2022-05-06 00:10:40|242.76|239.96|243.04|240.24|243.04|240.24|242.76|239.96|0
1651795850000|2022-05-06 00:10:50|242.9|240.1|243.04|240.24|243.04|240.24|242.76|239.96|0
1651795860000|2022-05-06 00:11:00|242.9|240.1|243.04|240.24|243.04|240.24|242.76|239.96|0
1651795870000|2022-05-06 00:11:10|243.33|240.53|243.33|240.53|243.33|240.53|243.19|240.39|0
1651795880000|2022-05-06 00:11:20|243.48|240.68|243.48|240.68|243.55|240.75|243.48|240.68|0
1651795890000|2022-05-06 00:11:30|243.41|240.61|243.33|240.53|243.48|240.68|243.33|240.53|0
1651795900000|2022-05-06 00:11:40|243.04|240.24|242.9|240.1|243.04|240.24|242.9|240.1|0
1651795910000|2022-05-06 00:11:50|243.04|240.24|243.26|240.46|243.33|240.53|243.04|240.24|0
1651795920000|2022-05-06 00:12:00|243.19|240.39|243.19|240.39|243.33|240.53|243.19|240.39|0
1651795930000|2022-05-06 00:12:10|242.97|240.17|243.33|240.53|243.47|240.67|242.97|240.17|0
1651795940000|2022-05-06 00:12:20|243.19|240.39|243.19|240.39|243.26|240.46|243.19|240.39|0
1651795950000|2022-05-06 00:12:30|243.04|240.24|242.9|240.1|243.04|240.24|242.9|240.1|0
1651795960000|2022-05-06 00:12:40|243.19|240.39|243.12|240.32|243.19|240.39|243.12|240.32|0
1651795970000|2022-05-06 00:12:50|244.2|241.4|244.34|241.54|244.48|241.68|244.2|241.4|0
1651795980000|2022-05-06 00:13:00|244.2|241.4|244.41|241.61|244.48|241.68|244.2|241.4|0
1651795990000|2022-05-06 00:13:10|244.63|241.83|244.77|241.97|244.77|241.97|244.63|241.83|0
1651796000000|2022-05-06 00:13:20|244.48|241.68|244.48|241.68|244.48|241.68|244.48|241.68|0
1651796010000|2022-05-06 00:13:30|244.34|241.54|244.48|241.68|244.48|241.68|244.34|241.54|0
1651796020000|2022-05-06 00:13:40|244.63|241.83|244.63|241.83|244.77|241.97|244.63|241.83|0
1651796030000|2022-05-06 00:13:50|244.48|241.68|244.48|241.68|244.63|241.83|244.48|241.68|0
1651796040000|2022-05-06 00:14:00|244.63|241.83|244.77|241.97|244.77|241.97|244.63|241.83|0
1651796050000|2022-05-06 00:14:10|245.06|242.26|244.85|242.05|245.5|242.7|244.85|242.05|0
1651796060000|2022-05-06 00:14:20|244.77|241.97|245.64|242.84|245.64|242.84|244.77|241.97|0
1651796070000|2022-05-06 00:14:30|246.08|243.28|245.79|242.99|246.08|243.28|245.79|242.99|0
1651796080000|2022-05-06 00:14:40|246.08|243.28|246.08|243.28|246.08|243.28|245.93|243.13|0
1651796090000|2022-05-06 00:14:50|245.79|242.99|245.64|242.84|245.79|242.99|245.64|242.84|0
1651796100000|2022-05-06 00:15:00|245.79|242.99|245.72|242.92|245.79|242.99|245.57|242.77|0
1651796110000|2022-05-06 00:15:10|245.21|242.41|245.06|242.26|245.43|242.63|245.06|242.26|0
1651796120000|2022-05-06 00:15:20|244.92|242.12|244.77|241.97|244.92|242.12|244.63|241.83|0
1651796130000|2022-05-06 00:15:30|244.92|242.12|244.48|241.68|245.06|242.26|244.48|241.68|0
1651796140000|2022-05-06 00:15:40|244.77|241.97|244.63|241.83|244.77|241.97|244.48|241.68|0
1651796150000|2022-05-06 00:15:50|244.77|241.97|244.48|241.68|244.77|241.97|244.48|241.68|0
1651796160000|2022-05-06 00:16:00|244.63|241.83|244.34|241.54|244.63|241.83|244.34|241.54|0
1651796170000|2022-05-06 00:16:10|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651796180000|2022-05-06 00:16:20|244.27|241.47|244.48|241.68|244.48|241.68|244.19|241.39|0
1651796190000|2022-05-06 00:16:30|244.63|241.83|244.48|241.68|244.63|241.83|244.34|241.54|0
1651796200000|2022-05-06 00:16:40|244.34|241.54|244.19|241.39|244.34|241.54|244.19|241.39|0
1651796210000|2022-05-06 00:16:50|244.34|241.54|244.05|241.25|244.34|241.54|244.05|241.25|0
1651796220000|2022-05-06 00:17:00|243.76|240.96|243.61|240.81|243.76|240.96|243.61|240.81|0
1651796230000|2022-05-06 00:17:10|243.76|240.96|243.61|240.81|243.76|240.96|243.61|240.81|0
1651796240000|2022-05-06 00:17:20|243.47|240.67|243.33|240.53|243.47|240.67|243.33|240.53|0
1651796250000|2022-05-06 00:17:30|243.76|240.96|243.61|240.81|243.76|240.96|243.61|240.81|0
1651796260000|2022-05-06 00:17:40|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1651796270000|2022-05-06 00:17:50|243.47|240.67|242.68|239.88|243.47|240.67|242.68|239.88|0
1651796280000|2022-05-06 00:18:00|242.75|239.95|243.04|240.24|243.04|240.24|242.75|239.95|0
1651796290000|2022-05-06 00:18:10|243.18|240.38|243.33|240.53|243.33|240.53|243.18|240.38|0
1651796300000|2022-05-06 00:18:20|243.18|240.38|243.04|240.24|243.18|240.38|243.04|240.24|0
1651796310000|2022-05-06 00:18:30|243.18|240.38|243.04|240.24|243.18|240.38|243.04|240.24|0
1651796320000|2022-05-06 00:18:40|242.89|240.09|242.89|240.09|242.89|240.09|242.75|239.95|0
1651796330000|2022-05-06 00:18:50|243.04|240.24|243.11|240.31|243.11|240.31|242.97|240.17|0
1651796340000|2022-05-06 00:19:00|243.04|240.24|241.46|238.66|243.04|240.24|241.46|238.66|0
1651796350000|2022-05-06 00:19:10|241.31|238.51|241.1|238.3|241.31|238.51|241.1|238.3|0
1651796360000|2022-05-06 00:19:20|240.88|238.08|241.03|238.23|241.03|238.23|240.88|238.08|0
1651796370000|2022-05-06 00:19:30|241.17|238.37|241.46|238.66|241.46|238.66|241.17|238.37|0
1651796380000|2022-05-06 00:19:40|241.6|238.8|241.46|238.66|241.74|238.94|241.46|238.66|0
1651796390000|2022-05-06 00:19:50|241.39|238.59|241.31|238.51|241.39|238.59|241.24|238.44|0
1651796400000|2022-05-06 00:20:00|241.17|238.37|241.31|238.51|241.39|238.59|241.17|238.37|0
1651796410000|2022-05-06 00:20:10|241.17|238.37|241.46|238.66|241.46|238.66|241.17|238.37|0
1651796420000|2022-05-06 00:20:20|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1651796430000|2022-05-06 00:20:30|241.17|238.37|241.17|238.37|241.31|238.51|241.17|238.37|0
1651796440000|2022-05-06 00:20:40|241.31|238.51|241.39|238.59|241.39|238.59|241.31|238.51|0
1651796450000|2022-05-06 00:20:50|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1651796460000|2022-05-06 00:21:00|241.39|238.59|240.88|238.08|241.39|238.59|240.88|238.08|0
1651796470000|2022-05-06 00:21:10|240.96|238.16|240.88|238.08|241.02|238.22|240.88|238.08|0
1651796480000|2022-05-06 00:21:20|241.02|238.22|241.17|238.37|241.17|238.37|241.02|238.22|0
1651796490000|2022-05-06 00:21:30|240.88|238.08|240.74|237.94|240.88|238.08|240.74|237.94|0
1651796500000|2022-05-06 00:21:40|240.88|238.08|241.02|238.22|241.02|238.22|240.74|237.94|0
1651796510000|2022-05-06 00:21:50|241.1|238.3|241.02|238.22|241.17|238.37|241.02|238.22|0
1651796520000|2022-05-06 00:22:00|240.81|238.01|240.74|237.94|240.81|238.01|240.74|237.94|0
1651796530000|2022-05-06 00:22:10|240.88|238.08|241.02|238.22|241.02|238.22|240.81|238.01|0
1651796540000|2022-05-06 00:22:20|240.88|238.08|240.88|238.08|240.88|238.08|240.74|237.94|0
1651796550000|2022-05-06 00:22:30|240.74|237.94|240.81|238.01|240.88|238.08|240.74|237.94|0
1651796560000|2022-05-06 00:22:40|240.67|237.87|240.59|237.79|240.67|237.87|240.59|237.79|0
1651796570000|2022-05-06 00:22:50|240.31|237.51|240.31|237.51|240.31|237.51|240.16|237.36|0
1651796580000|2022-05-06 00:23:00|240.24|237.44|240.38|237.58|240.38|237.58|240.16|237.36|0
1651796590000|2022-05-06 00:23:10|240.31|237.51|240.31|237.51|240.45|237.65|240.16|237.36|0
1651796600000|2022-05-06 00:23:20|240.16|237.36|240.31|237.51|240.31|237.51|240.16|237.36|0
1651796610000|2022-05-06 00:23:30|240.45|237.65|240.31|237.51|240.59|237.79|240.31|237.51|0
1651796620000|2022-05-06 00:23:40|240.38|237.58|240.45|237.65|240.52|237.72|240.38|237.58|0
1651796630000|2022-05-06 00:23:50|240.31|237.51|240.45|237.65|240.45|237.65|240.31|237.51|0
1651796640000|2022-05-06 00:24:00|240.52|237.72|240.52|237.72|240.59|237.79|240.52|237.72|0
1651796650000|2022-05-06 00:24:10|240.59|237.79|240.74|237.94|240.74|237.94|240.59|237.79|0
1651796660000|2022-05-06 00:24:20|240.59|237.79|240.45|237.65|240.59|237.79|240.45|237.65|0
1651796670000|2022-05-06 00:24:30|240.59|237.79|240.95|238.15|240.95|238.15|240.59|237.79|0
1651796680000|2022-05-06 00:24:40|241.02|238.22|241.1|238.3|241.1|238.3|241.02|238.22|0
1651796690000|2022-05-06 00:24:50|241.16|238.36|241.31|238.51|241.31|238.51|241.16|238.36|0
1651796700000|2022-05-06 00:25:00|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1651796710000|2022-05-06 00:25:10|241.53|238.73|241.45|238.65|241.59|238.79|241.45|238.65|0
1651796720000|2022-05-06 00:25:20|241.31|238.51|241.24|238.44|241.31|238.51|241.24|238.44|0
1651796730000|2022-05-06 00:25:30|241.31|238.51|241.16|238.36|241.31|238.51|241.16|238.36|0
1651796740000|2022-05-06 00:25:40|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1651796750000|2022-05-06 00:25:50|241.02|238.22|241.02|238.22|241.02|238.22|240.95|238.15|0
1651796760000|2022-05-06 00:26:00|241.16|238.36|241.59|238.79|241.59|238.79|241.16|238.36|0
1651796770000|2022-05-06 00:26:10|241.45|238.65|241.45|238.65|241.45|238.65|241.31|238.51|0
1651796780000|2022-05-06 00:26:20|241.52|238.72|241.45|238.65|241.52|238.72|241.45|238.65|0
1651796790000|2022-05-06 00:26:30|241.59|238.79|241.59|238.79|241.59|238.79|241.59|238.79|0
1651796800000|2022-05-06 00:26:40|241.45|238.65|241.31|238.51|241.45|238.65|241.31|238.51|0
1651796810000|2022-05-06 00:26:50|241.45|238.65|241.45|238.65|241.45|238.65|241.31|238.51|0
1651796820000|2022-05-06 00:27:00|241.31|238.51|241.45|238.65|241.45|238.65|241.24|238.44|0
1651796830000|2022-05-06 00:27:10|241.38|238.58|241.52|238.72|241.52|238.72|241.38|238.58|0
1651796840000|2022-05-06 00:27:20|241.45|238.65|241.45|238.65|241.45|238.65|241.38|238.58|0
1651796850000|2022-05-06 00:27:30|241.38|238.58|241.16|238.36|241.38|238.58|241.16|238.36|0
1651796860000|2022-05-06 00:27:40|241.31|238.51|240.88|238.08|241.31|238.51|240.88|238.08|0
1651796870000|2022-05-06 00:27:50|241.02|238.22|241.09|238.29|241.16|238.36|240.95|238.15|0
1651796880000|2022-05-06 00:28:00|240.88|238.08|241.02|238.22|241.02|238.22|240.88|238.08|0
1651796890000|2022-05-06 00:28:10|241.16|238.36|241.3|238.5|241.31|238.51|241.16|238.36|0
1651796900000|2022-05-06 00:28:20|241.16|238.36|241.16|238.36|241.3|238.5|241.16|238.36|0
1651796910000|2022-05-06 00:28:30|240.95|238.15|241.02|238.22|241.02|238.22|240.95|238.15|0
1651796920000|2022-05-06 00:28:40|241.16|238.36|241.3|238.5|241.3|238.5|241.16|238.36|0
1651796930000|2022-05-06 00:28:50|241.24|238.44|241.3|238.5|241.3|238.5|241.24|238.44|0
1651796940000|2022-05-06 00:29:00|241.16|238.36|241.16|238.36|241.3|238.5|241.16|238.36|0
1651796950000|2022-05-06 00:29:10|241.02|238.22|241.24|238.44|241.3|238.5|241.02|238.22|0
1651796960000|2022-05-06 00:29:20|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1651796970000|2022-05-06 00:29:30|241.24|238.44|241.16|238.36|241.24|238.44|241.16|238.36|0
1651796980000|2022-05-06 00:29:40|241.3|238.5|241.45|238.65|241.45|238.65|241.16|238.36|0
1651796990000|2022-05-06 00:29:50|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1651797000000|2022-05-06 00:30:00|241.45|238.65|241.52|238.72|241.52|238.72|241.45|238.65|0
1651797010000|2022-05-06 00:30:10|241.81|239.01|241.59|238.79|241.88|239.08|241.59|238.79|0
1651797020000|2022-05-06 00:30:20|241.73|238.93|241.45|238.65|241.73|238.93|241.45|238.65|0
1651797030000|2022-05-06 00:30:30|241.59|238.79|242.02|239.22|242.02|239.22|241.59|238.79|0
1651797040000|2022-05-06 00:30:40|241.88|239.08|242.02|239.22|242.02|239.22|241.88|239.08|0
1651797050000|2022-05-06 00:30:50|241.95|239.15|242.16|239.36|242.16|239.36|241.95|239.15|0
1651797060000|2022-05-06 00:31:00|242.24|239.44|242.31|239.51|242.31|239.51|242.24|239.44|0
1651797070000|2022-05-06 00:31:10|242.24|239.44|242.24|239.44|242.24|239.44|242.24|239.44|0
1651797080000|2022-05-06 00:31:20|242.31|239.51|242.88|240.08|242.88|240.08|242.31|239.51|0
1651797090000|2022-05-06 00:31:30|242.59|239.79|243.03|240.23|243.03|240.23|242.59|239.79|0
1651797100000|2022-05-06 00:31:40|243.17|240.37|243.46|240.66|243.46|240.66|243.03|240.23|0
1651797110000|2022-05-06 00:31:50|243.6|240.8|243.6|240.8|243.6|240.8|243.53|240.73|0
1651797120000|2022-05-06 00:32:00|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1651797130000|2022-05-06 00:32:10|243.39|240.59|243.46|240.66|243.46|240.66|243.39|240.59|0
1651797140000|2022-05-06 00:32:20|243.31|240.51|243.02|240.22|243.31|240.51|243.02|240.22|0
1651797150000|2022-05-06 00:32:30|242.74|239.94|243.17|240.37|243.17|240.37|242.74|239.94|0
1651797160000|2022-05-06 00:32:40|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1651797180000|2022-05-06 00:33:00|243.39|240.59|243.39|240.59|243.39|240.59|243.39|240.59|0
1651797190000|2022-05-06 00:33:10|243.6|240.8|243.89|241.09|243.89|241.09|243.6|240.8|0
1651797200000|2022-05-06 00:33:20|243.74|240.94|243.46|240.66|243.74|240.94|243.46|240.66|0
1651797210000|2022-05-06 00:33:30|243.31|240.51|242.88|240.08|243.31|240.51|242.88|240.08|0
1651797230000|2022-05-06 00:33:50|243.02|240.22|243.31|240.51|243.31|240.51|243.02|240.22|0
1651797240000|2022-05-06 00:34:00|243.39|240.59|243.31|240.51|243.39|240.59|243.24|240.44|0
1651797250000|2022-05-06 00:34:10|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1651797260000|2022-05-06 00:34:20|243.6|240.8|243.67|240.87|243.67|240.87|243.6|240.8|0
1651797270000|2022-05-06 00:34:30|243.6|240.8|243.53|240.73|243.6|240.8|243.53|240.73|0
1651797280000|2022-05-06 00:34:40|243.17|240.37|243.02|240.22|243.17|240.37|242.88|240.08|0
1651797290000|2022-05-06 00:34:50|243.1|240.3|243.02|240.22|243.17|240.37|243.02|240.22|0
1651797300000|2022-05-06 00:35:00|243.17|240.37|243.02|240.22|243.17|240.37|243.02|240.22|0
1651797310000|2022-05-06 00:35:10|243.31|240.51|243.45|240.65|243.45|240.65|243.31|240.51|0
1651797320000|2022-05-06 00:35:20|243.53|240.73|243.6|240.8|243.74|240.94|243.53|240.73|0
1651797330000|2022-05-06 00:35:30|243.67|240.87|243.67|240.87|243.67|240.87|243.67|240.87|0
1651797340000|2022-05-06 00:35:40|243.6|240.8|243.31|240.51|243.74|240.94|243.31|240.51|0
1651797350000|2022-05-06 00:35:50|243.24|240.44|243.31|240.51|243.31|240.51|243.24|240.44|0
1651797360000|2022-05-06 00:36:00|243.45|240.65|243.1|240.3|243.45|240.65|243.1|240.3|0
1651797370000|2022-05-06 00:36:10|243.17|240.37|243.17|240.37|243.17|240.37|243.17|240.37|0
1651797380000|2022-05-06 00:36:20|243.1|240.3|243.17|240.37|243.17|240.37|243.1|240.3|0
1651797390000|2022-05-06 00:36:30|243.31|240.51|243.45|240.65|243.6|240.8|243.31|240.51|0
1651797400000|2022-05-06 00:36:40|243.31|240.51|243.45|240.65|243.45|240.65|243.31|240.51|0
1651797410000|2022-05-06 00:36:50|243.6|240.8|243.38|240.58|243.6|240.8|243.38|240.58|0
1651797420000|2022-05-06 00:37:00|243.31|240.51|243.31|240.51|243.31|240.51|243.16|240.36|0
1651797430000|2022-05-06 00:37:10|243.16|240.36|243.31|240.51|243.31|240.51|243.16|240.36|0
1651797440000|2022-05-06 00:37:20|242.88|240.08|243.31|240.51|243.31|240.51|242.88|240.08|0
1651797450000|2022-05-06 00:37:30|243.16|240.36|243.16|240.36|243.16|240.36|243.16|240.36|0
1651797460000|2022-05-06 00:37:40|243.1|240.3|243.02|240.22|243.16|240.36|243.02|240.22|0
1651797470000|2022-05-06 00:37:50|242.88|240.08|243.88|241.08|243.89|241.09|242.88|240.08|0
1651797480000|2022-05-06 00:38:00|243.67|240.87|243.88|241.08|243.88|241.08|243.67|240.87|0
1651797490000|2022-05-06 00:38:10|243.82|241.02|243.6|240.8|243.82|241.02|243.6|240.8|0
1651797500000|2022-05-06 00:38:20|243.45|240.65|243.45|240.65|243.6|240.8|243.45|240.65|0
1651797510000|2022-05-06 00:38:30|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1651797520000|2022-05-06 00:38:40|243.53|240.73|243.31|240.51|243.53|240.73|243.31|240.51|0
1651797530000|2022-05-06 00:38:50|243.74|240.94|244.03|241.23|244.03|241.23|243.74|240.94|0
1651797540000|2022-05-06 00:39:00|244.32|241.52|244.61|241.81|244.9|242.1|244.32|241.52|0
1651797550000|2022-05-06 00:39:10|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651797560000|2022-05-06 00:39:20|244.83|242.03|244.61|241.81|244.83|242.03|244.61|241.81|0
1651797570000|2022-05-06 00:39:30|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1651797580000|2022-05-06 00:39:40|244.32|241.52|244.75|241.95|244.75|241.95|244.17|241.37|0
1651797590000|2022-05-06 00:39:50|244.61|241.81|244.46|241.66|244.61|241.81|244.46|241.66|0
1651797600000|2022-05-06 00:40:00|244.39|241.59|244.46|241.66|244.54|241.74|244.39|241.59|0
1651797610000|2022-05-06 00:40:10|244.54|241.74|244.46|241.66|244.54|241.74|244.32|241.52|0
1651797620000|2022-05-06 00:40:20|244.32|241.52|244.17|241.37|244.32|241.52|244.17|241.37|0
1651797630000|2022-05-06 00:40:30|244.32|241.52|244.46|241.66|244.46|241.66|244.32|241.52|0
1651797640000|2022-05-06 00:40:40|244.32|241.52|244.46|241.66|244.46|241.66|244.17|241.37|0
1651797650000|2022-05-06 00:40:50|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1651797660000|2022-05-06 00:41:00|244.17|241.37|244.46|241.66|244.46|241.66|244.17|241.37|0
1651797670000|2022-05-06 00:41:10|244.32|241.52|244.17|241.37|244.32|241.52|244.03|241.23|0
1651797680000|2022-05-06 00:41:20|244.25|241.45|244.17|241.37|244.25|241.45|244.17|241.37|0
1651797690000|2022-05-06 00:41:30|244.32|241.52|244.46|241.66|244.46|241.66|244.31|241.51|0
1651797700000|2022-05-06 00:41:40|244.39|241.59|244.31|241.51|244.46|241.66|244.31|241.51|0
1651797710000|2022-05-06 00:41:50|244.25|241.45|244.17|241.37|244.25|241.45|244.1|241.3|0
1651797720000|2022-05-06 00:42:00|244.1|241.3|244.17|241.37|244.17|241.37|244.1|241.3|0
1651797730000|2022-05-06 00:42:10|244.1|241.3|244.03|241.23|244.1|241.3|244.03|241.23|0
1651797740000|2022-05-06 00:42:20|244.17|241.37|244.03|241.23|244.17|241.37|244.03|241.23|0
1651797750000|2022-05-06 00:42:30|244.17|241.37|244.17|241.37|244.17|241.37|243.88|241.08|0
1651797760000|2022-05-06 00:42:40|243.88|241.08|243.88|241.08|243.88|241.08|243.88|241.08|0
1651797770000|2022-05-06 00:42:50|243.81|241.01|243.74|240.94|243.81|241.01|243.74|240.94|0
1651797780000|2022-05-06 00:43:00|243.88|241.08|243.88|241.08|243.88|241.08|243.74|240.94|0
1651797790000|2022-05-06 00:43:10|244.31|241.51|244.17|241.37|244.31|241.51|244.17|241.37|0
1651797800000|2022-05-06 00:43:20|244.24|241.44|244.31|241.51|244.31|241.51|244.17|241.37|0
1651797810000|2022-05-06 00:43:30|244.17|241.37|244.17|241.37|244.31|241.51|244.17|241.37|0
1651797820000|2022-05-06 00:43:40|244.24|241.44|244.17|241.37|244.24|241.44|244.17|241.37|0
1651797830000|2022-05-06 00:43:50|244.02|241.22|244.02|241.22|244.02|241.22|244.02|241.22|0
1651797840000|2022-05-06 00:44:00|243.88|241.08|243.88|241.08|244.02|241.22|243.74|240.94|0
1651797850000|2022-05-06 00:44:10|244.31|241.51|244.17|241.37|244.31|241.51|244.17|241.37|0
1651797860000|2022-05-06 00:44:20|244.24|241.44|244.17|241.37|244.24|241.44|244.17|241.37|0
1651797870000|2022-05-06 00:44:30|244.31|241.51|244.31|241.51|244.31|241.51|244.17|241.37|0
1651797880000|2022-05-06 00:44:40|244.17|241.37|243.88|241.08|244.17|241.37|243.88|241.08|0
1651797890000|2022-05-06 00:44:50|243.73|240.93|244.02|241.22|244.17|241.37|243.73|240.93|0
1651797900000|2022-05-06 00:45:00|244.31|241.51|244.46|241.66|244.46|241.66|244.31|241.51|0
1651797910000|2022-05-06 00:45:10|244.31|241.51|244.39|241.59|244.46|241.66|244.31|241.51|0
1651797920000|2022-05-06 00:45:20|244.17|241.37|244.02|241.22|244.17|241.37|243.95|241.15|0
1651797930000|2022-05-06 00:45:30|244.17|241.37|243.88|241.08|244.17|241.37|243.88|241.08|0
1651797940000|2022-05-06 00:45:40|244.02|241.22|244.46|241.66|244.46|241.66|244.02|241.22|0
1651797950000|2022-05-06 00:45:50|244.31|241.51|244.53|241.73|244.53|241.73|244.31|241.51|0
1651797960000|2022-05-06 00:46:00|245.03|242.23|245.18|242.38|245.18|242.38|244.89|242.09|0
1651797970000|2022-05-06 00:46:10|245.25|242.45|245.76|242.96|245.76|242.96|245.25|242.45|0
1651797980000|2022-05-06 00:46:20|245.61|242.81|245.54|242.74|245.61|242.81|245.47|242.67|0
1651797990000|2022-05-06 00:46:30|245.47|242.67|245.47|242.67|245.47|242.67|245.47|242.67|0
1651798000000|2022-05-06 00:46:40|245.4|242.6|244.6|241.8|245.4|242.6|244.6|241.8|0
1651798010000|2022-05-06 00:46:50|244.45|241.65|244.6|241.8|244.74|241.94|244.45|241.65|0
1651798020000|2022-05-06 00:47:00|244.53|241.73|244.1|241.3|244.6|241.8|244.1|241.3|0
1651798030000|2022-05-06 00:47:10|243.88|241.08|243.59|240.79|243.88|241.08|243.59|240.79|0
1651798040000|2022-05-06 00:47:20|243.73|240.93|243.44|240.64|243.73|240.93|243.44|240.64|0
1651798050000|2022-05-06 00:47:30|243.3|240.5|243.3|240.5|243.3|240.5|243.3|240.5|0
1651798060000|2022-05-06 00:47:40|243.66|240.86|243.73|240.93|243.73|240.93|243.59|240.79|0
1651798070000|2022-05-06 00:47:50|243.59|240.79|243.37|240.57|243.59|240.79|243.37|240.57|0
1651798080000|2022-05-06 00:48:00|243.3|240.5|243.59|240.79|243.59|240.79|243.3|240.5|0
1651798090000|2022-05-06 00:48:10|243.52|240.72|243.88|241.08|243.88|241.08|243.52|240.72|0
1651798100000|2022-05-06 00:48:20|243.81|241.01|243.81|241.01|243.88|241.08|243.81|241.01|0
1651798110000|2022-05-06 00:48:30|243.88|241.08|243.88|241.08|243.88|241.08|243.81|241.01|0
1651798120000|2022-05-06 00:48:40|243.95|241.15|243.88|241.08|243.95|241.15|243.88|241.08|0
1651798140000|2022-05-06 00:49:00|243.95|241.15|244.16|241.36|244.16|241.36|243.95|241.15|0
1651798150000|2022-05-06 00:49:10|244.31|241.51|244.6|241.8|244.6|241.8|244.24|241.44|0
1651798160000|2022-05-06 00:49:20|244.82|242.02|244.74|241.94|244.82|242.02|244.6|241.8|0
1651798170000|2022-05-06 00:49:30|244.6|241.8|244.53|241.73|244.67|241.87|244.53|241.73|0
1651798180000|2022-05-06 00:49:40|244.45|241.65|244.16|241.36|244.45|241.65|244.09|241.29|0
1651798190000|2022-05-06 00:49:50|244.31|241.51|244.24|241.44|244.31|241.51|244.24|241.44|0
1651798200000|2022-05-06 00:50:00|244.45|241.65|244.38|241.58|244.45|241.65|244.31|241.51|0
1651798210000|2022-05-06 00:50:10|244.53|241.73|244.89|242.09|244.89|242.09|244.53|241.73|0
1651798220000|2022-05-06 00:50:20|244.74|241.94|244.89|242.09|244.89|242.09|244.74|241.94|0
1651798230000|2022-05-06 00:50:30|245.03|242.23|244.82|242.02|245.03|242.23|244.82|242.02|0
1651798240000|2022-05-06 00:50:40|244.67|241.87|244.67|241.87|244.67|241.87|244.6|241.8|0
1651798250000|2022-05-06 00:50:50|244.53|241.73|244.02|241.22|244.53|241.73|244.02|241.22|0
1651798260000|2022-05-06 00:51:00|243.95|241.15|243.73|240.93|243.95|241.15|243.73|240.93|0
1651798270000|2022-05-06 00:51:10|243.52|240.72|243.66|240.86|243.73|240.93|243.52|240.72|0
1651798280000|2022-05-06 00:51:20|243.52|240.72|243.44|240.64|243.52|240.72|243.44|240.64|0
1651798290000|2022-05-06 00:51:30|243.58|240.78|243.73|240.93|243.73|240.93|243.58|240.78|0
1651798300000|2022-05-06 00:51:40|243.87|241.07|243.3|240.5|243.95|241.15|243.3|240.5|0
1651798310000|2022-05-06 00:51:50|243.15|240.35|243.15|240.35|243.23|240.43|243.15|240.35|0
1651798320000|2022-05-06 00:52:00|243.37|240.57|243.3|240.5|243.44|240.64|243.3|240.5|0
1651798330000|2022-05-06 00:52:10|243.44|240.64|243.37|240.57|243.44|240.64|243.3|240.5|0
1651798340000|2022-05-06 00:52:20|243.44|240.64|243.73|240.93|243.73|240.93|243.3|240.5|0
1651798350000|2022-05-06 00:52:30|243.58|240.78|243.73|240.93|243.73|240.93|243.58|240.78|0
1651798360000|2022-05-06 00:52:40|243.8|241|243.87|241.07|243.87|241.07|243.8|241|0
1651798370000|2022-05-06 00:52:50|243.95|241.15|244.59|241.79|244.59|241.79|243.95|241.15|0
1651798380000|2022-05-06 00:53:00|244.45|241.65|244.59|241.79|244.59|241.79|244.45|241.65|0
1651798390000|2022-05-06 00:53:10|244.67|241.87|244.74|241.94|244.74|241.94|244.59|241.79|0
1651798400000|2022-05-06 00:53:20|245.97|243.17|245.75|242.95|246.04|243.24|245.75|242.95|0
1651798410000|2022-05-06 00:53:30|245.46|242.66|245.03|242.23|245.46|242.66|245.03|242.23|0
1651798430000|2022-05-06 00:53:50|244.74|241.94|244.3|241.5|244.74|241.94|244.09|241.29|0
1651798440000|2022-05-06 00:54:00|244.38|241.58|244.38|241.58|244.45|241.65|244.38|241.58|0
1651798450000|2022-05-06 00:54:10|244.3|241.5|244.23|241.43|244.3|241.5|244.23|241.43|0
1651798460000|2022-05-06 00:54:20|244.3|241.5|244.59|241.79|244.74|241.94|244.3|241.5|0
1651798470000|2022-05-06 00:54:30|244.67|241.87|244.74|241.94|244.74|241.94|244.67|241.87|0
1651798480000|2022-05-06 00:54:40|244.88|242.08|245.39|242.59|245.39|242.59|244.88|242.08|0
1651798490000|2022-05-06 00:54:50|245.32|242.52|245.17|242.37|245.32|242.52|245.03|242.23|0
1651798500000|2022-05-06 00:55:00|245.03|242.23|245.39|242.59|245.61|242.81|245.03|242.23|0
1651798510000|2022-05-06 00:55:10|245.17|242.37|245.32|242.52|245.32|242.52|245.17|242.37|0
1651798520000|2022-05-06 00:55:20|245.61|242.81|245.32|242.52|245.61|242.81|245.32|242.52|0
1651798530000|2022-05-06 00:55:30|245.17|242.37|244.96|242.16|245.17|242.37|244.96|242.16|0
1651798540000|2022-05-06 00:55:40|245.25|242.45|245.46|242.66|245.46|242.66|245.17|242.37|0
1651798550000|2022-05-06 00:55:50|245.54|242.74|246.48|243.68|246.77|243.97|245.46|242.66|0
1651798560000|2022-05-06 00:56:00|246.55|243.75|247.42|244.62|247.42|244.62|246.55|243.75|0
1651798570000|2022-05-06 00:56:10|247.35|244.55|247.64|244.84|247.64|244.84|247.35|244.55|0
1651798580000|2022-05-06 00:56:20|247.49|244.69|247.2|244.4|247.49|244.69|247.2|244.4|0
1651798590000|2022-05-06 00:56:30|247.35|244.55|247.78|244.98|247.78|244.98|247.35|244.55|0
1651798600000|2022-05-06 00:56:40|247.86|245.06|247.64|244.84|247.86|245.06|247.64|244.84|0
1651798610000|2022-05-06 00:56:50|247.93|245.13|247.93|245.13|247.93|245.13|247.78|244.98|0
1651798620000|2022-05-06 00:57:00|247.78|244.98|247.2|244.4|247.78|244.98|247.2|244.4|0
1651798630000|2022-05-06 00:57:10|247.35|244.55|247.35|244.55|247.35|244.55|247.35|244.55|0
1651798640000|2022-05-06 00:57:20|247.93|245.13|247.93|245.13|247.93|245.13|247.93|245.13|0
1651798650000|2022-05-06 00:57:30|247.78|244.98|247.93|245.13|247.93|245.13|247.71|244.91|0
1651798660000|2022-05-06 00:57:40|248.08|245.28|247.64|244.84|248.08|245.28|247.64|244.84|0
1651798670000|2022-05-06 00:57:50|247.78|244.98|247.71|244.91|247.78|244.98|247.71|244.91|0
1651798680000|2022-05-06 00:58:00|247.49|244.69|247.49|244.69|247.64|244.84|247.49|244.69|0
1651798690000|2022-05-06 00:58:10|247.42|244.62|247.42|244.62|247.42|244.62|247.35|244.55|0
1651798700000|2022-05-06 00:58:20|247.35|244.55|247.42|244.62|247.49|244.69|247.35|244.55|0
1651798710000|2022-05-06 00:58:30|247.2|244.4|247.64|244.84|247.64|244.84|247.2|244.4|0
1651798720000|2022-05-06 00:58:40|247.71|244.91|247.78|244.98|247.78|244.98|247.71|244.91|0
1651798730000|2022-05-06 00:58:50|247.71|244.91|247.78|244.98|247.78|244.98|247.71|244.91|0
1651798740000|2022-05-06 00:59:00|247.64|244.84|247.28|244.48|247.64|244.84|247.28|244.48|0
1651798750000|2022-05-06 00:59:10|247.2|244.4|247.35|244.55|247.35|244.55|247.05|244.25|0
1651798760000|2022-05-06 00:59:20|247.64|244.84|247.64|244.84|247.64|244.84|247.64|244.84|0
1651798770000|2022-05-06 00:59:30|247.49|244.69|247.05|244.25|247.49|244.69|247.05|244.25|0
1651798780000|2022-05-06 00:59:40|246.91|244.11|246.91|244.11|246.91|244.11|246.91|244.11|0
1651798790000|2022-05-06 00:59:50|246.76|243.96|246.91|244.11|246.91|244.11|246.76|243.96|0
1651798800000|2022-05-06 01:00:00|247.05|244.25|246.91|244.11|247.05|244.25|246.91|244.11|0
1651798810000|2022-05-06 01:00:10|246.84|244.04|246.33|243.53|246.84|244.04|246.33|243.53|0
1651798820000|2022-05-06 01:00:20|246.26|243.46|246.33|243.53|246.33|243.53|246.18|243.38|0
1651798830000|2022-05-06 01:00:30|246.47|243.67|246.91|244.11|246.91|244.11|246.47|243.67|0
1651798840000|2022-05-06 01:00:40|246.76|243.96|246.76|243.96|246.91|244.11|246.76|243.96|0
1651798850000|2022-05-06 01:00:50|246.62|243.82|246.62|243.82|246.62|243.82|246.55|243.75|0
1651798860000|2022-05-06 01:01:00|246.76|243.96|246.76|243.96|246.76|243.96|246.62|243.82|0
1651798870000|2022-05-06 01:01:10|246.91|244.11|247.05|244.25|247.05|244.25|246.91|244.11|0
1651798880000|2022-05-06 01:01:20|247.2|244.4|247.34|244.54|247.34|244.54|247.2|244.4|0
1651798890000|2022-05-06 01:01:30|247.49|244.69|247.34|244.54|247.49|244.69|247.27|244.47|0
1651798900000|2022-05-06 01:01:40|247.2|244.4|246.91|244.11|247.2|244.4|246.91|244.11|0
1651798910000|2022-05-06 01:01:50|246.76|243.96|246.69|243.89|246.76|243.96|246.69|243.89|0
1651798920000|2022-05-06 01:02:00|246.33|243.53|246.33|243.53|246.33|243.53|246.33|243.53|0
1651798930000|2022-05-06 01:02:10|246.18|243.38|245.6|242.8|246.18|243.38|245.6|242.8|0
1651798940000|2022-05-06 01:02:20|246.03|243.23|246.03|243.23|246.03|243.23|245.89|243.09|0
1651798950000|2022-05-06 01:02:30|246.25|243.45|246.47|243.67|246.47|243.67|246.25|243.45|0
1651798960000|2022-05-06 01:02:40|246.25|243.45|246.4|243.6|246.4|243.6|246.25|243.45|0
1651798970000|2022-05-06 01:02:50|246.47|243.67|246.32|243.52|246.47|243.67|246.32|243.52|0
1651798980000|2022-05-06 01:03:00|247.05|244.25|247.05|244.25|247.05|244.25|247.05|244.25|0
1651798990000|2022-05-06 01:03:10|246.98|244.18|246.47|243.67|246.98|244.18|246.47|243.67|0
1651799000000|2022-05-06 01:03:20|246.32|243.52|246.18|243.38|246.47|243.67|246.18|243.38|0
1651799010000|2022-05-06 01:03:30|246.32|243.52|246.03|243.23|246.32|243.52|246.03|243.23|0
1651799020000|2022-05-06 01:03:40|246.32|243.52|246.76|243.96|247.2|244.4|246.32|243.52|0
1651799030000|2022-05-06 01:03:50|246.61|243.81|246.61|243.81|246.76|243.96|246.61|243.81|0
1651799040000|2022-05-06 01:04:00|246.76|243.96|247.05|244.25|247.05|244.25|246.76|243.96|0
1651799050000|2022-05-06 01:04:10|246.9|244.1|246.83|244.03|247.05|244.25|246.83|244.03|0
1651799060000|2022-05-06 01:04:20|246.69|243.89|247.2|244.4|247.2|244.4|246.69|243.89|0
1651799070000|2022-05-06 01:04:30|247.42|244.62|247.49|244.69|247.49|244.69|247.42|244.62|0
1651799080000|2022-05-06 01:04:40|247.34|244.54|246.9|244.1|247.34|244.54|246.9|244.1|0
1651799090000|2022-05-06 01:04:50|247.05|244.25|247.27|244.47|247.27|244.47|247.05|244.25|0
1651799100000|2022-05-06 01:05:00|247.42|244.62|247.05|244.25|247.42|244.62|247.05|244.25|0
1651799110000|2022-05-06 01:05:10|247.19|244.39|247.19|244.39|247.19|244.39|247.05|244.25|0
1651799120000|2022-05-06 01:05:20|247.05|244.25|246.9|244.1|247.05|244.25|246.83|244.03|0
1651799130000|2022-05-06 01:05:30|246.76|243.96|246.69|243.89|246.76|243.96|246.61|243.81|0
1651799140000|2022-05-06 01:05:40|246.9|244.1|246.69|243.89|246.9|244.1|246.69|243.89|0
1651799150000|2022-05-06 01:05:50|246.47|243.67|246.47|243.67|246.47|243.67|246.47|243.67|0
1651799160000|2022-05-06 01:06:00|246.61|243.81|247.27|244.47|247.27|244.47|246.61|243.81|0
1651799170000|2022-05-06 01:06:10|247.34|244.54|247.34|244.54|247.49|244.69|247.34|244.54|0
1651799180000|2022-05-06 01:06:20|247.27|244.47|247.27|244.47|247.27|244.47|247.27|244.47|0
1651799190000|2022-05-06 01:06:30|246.9|244.1|247.34|244.54|247.34|244.54|246.9|244.1|0
1651799200000|2022-05-06 01:06:40|246.98|244.18|246.9|244.1|246.98|244.18|246.9|244.1|0
1651799210000|2022-05-06 01:06:50|246.61|243.81|246.76|243.96|246.76|243.96|246.47|243.67|0
1651799220000|2022-05-06 01:07:00|246.69|243.89|246.76|243.96|246.9|244.1|246.69|243.89|0
1651799230000|2022-05-06 01:07:10|246.69|243.89|245.74|242.94|246.69|243.89|245.74|242.94|0
1651799240000|2022-05-06 01:07:20|245.6|242.8|245.89|243.09|245.89|243.09|245.6|242.8|0
1651799250000|2022-05-06 01:07:30|245.88|243.08|245.74|242.94|245.88|243.08|245.74|242.94|0
1651799260000|2022-05-06 01:07:40|245.59|242.79|245.59|242.79|245.59|242.79|245.59|242.79|0
1651799270000|2022-05-06 01:07:50|245.74|242.94|245.59|242.79|245.74|242.94|245.59|242.79|0
1651799280000|2022-05-06 01:08:00|245.53|242.73|245.45|242.65|245.53|242.73|245.45|242.65|0
1651799290000|2022-05-06 01:08:10|245.52|242.72|245.74|242.94|245.74|242.94|245.45|242.65|0
1651799300000|2022-05-06 01:08:20|245.67|242.87|245.74|242.94|245.74|242.94|245.67|242.87|0
1651799310000|2022-05-06 01:08:30|245.88|243.08|245.96|243.16|245.96|243.16|245.88|243.08|0
1651799320000|2022-05-06 01:08:40|246.03|243.23|245.88|243.08|246.03|243.23|245.88|243.08|0
1651799330000|2022-05-06 01:08:50|245.67|242.87|245.45|242.65|245.67|242.87|245.45|242.65|0
1651799340000|2022-05-06 01:09:00|245.52|242.72|245.52|242.72|245.52|242.72|245.45|242.65|0
1651799350000|2022-05-06 01:09:10|245.74|242.94|245.74|242.94|245.88|243.08|245.74|242.94|0
1651799360000|2022-05-06 01:09:20|245.88|243.08|245.88|243.08|246.03|243.23|245.88|243.08|0
1651799370000|2022-05-06 01:09:30|245.59|242.79|245.88|243.08|246.03|243.23|245.59|242.79|0
1651799380000|2022-05-06 01:09:40|246.03|243.23|245.88|243.08|246.03|243.23|245.88|243.08|0
1651799390000|2022-05-06 01:09:50|246.03|243.23|246.03|243.23|246.17|243.37|246.03|243.23|0
1651799400000|2022-05-06 01:10:00|245.96|243.16|245.88|243.08|246.17|243.37|245.88|243.08|0
1651799410000|2022-05-06 01:10:10|245.96|243.16|246.32|243.52|246.32|243.52|245.96|243.16|0
1651799420000|2022-05-06 01:10:20|246.39|243.59|246.46|243.66|246.46|243.66|246.39|243.59|0
1651799430000|2022-05-06 01:10:30|246.25|243.45|246.17|243.37|246.25|243.45|246.1|243.3|0
1651799440000|2022-05-06 01:10:40|246.46|243.66|246.39|243.59|246.46|243.66|246.39|243.59|0
1651799450000|2022-05-06 01:10:50|246.32|243.52|246.32|243.52|246.32|243.52|246.17|243.37|0
1651799460000|2022-05-06 01:11:00|246.54|243.74|246.39|243.59|246.68|243.88|246.39|243.59|0
1651799470000|2022-05-06 01:11:10|246.46|243.66|246.03|243.23|246.46|243.66|246.03|243.23|0
1651799480000|2022-05-06 01:11:20|246.32|243.52|246.32|243.52|246.32|243.52|246.32|243.52|0
1651799490000|2022-05-06 01:11:30|246.39|243.59|246.1|243.3|246.39|243.59|246.1|243.3|0
1651799500000|2022-05-06 01:11:40|246.17|243.37|246.32|243.52|246.32|243.52|246.17|243.37|0
1651799510000|2022-05-06 01:11:50|246.46|243.66|246.46|243.66|246.46|243.66|246.46|243.66|0
1651799520000|2022-05-06 01:12:00|246.61|243.81|246.54|243.74|246.61|243.81|246.46|243.66|0
1651799530000|2022-05-06 01:12:10|246.75|243.95|246.97|244.17|247.04|244.24|246.75|243.95|0
1651799540000|2022-05-06 01:12:20|246.9|244.1|246.75|243.95|246.9|244.1|246.75|243.95|0
1651799550000|2022-05-06 01:12:30|246.61|243.81|246.61|243.81|246.61|243.81|246.61|243.81|0
1651799560000|2022-05-06 01:12:40|246.75|243.95|246.75|243.95|246.9|244.1|246.75|243.95|0
1651799570000|2022-05-06 01:12:50|246.46|243.66|246.83|244.03|246.83|244.03|246.46|243.66|0
1651799580000|2022-05-06 01:13:00|246.9|244.1|246.9|244.1|246.9|244.1|246.75|243.95|0
1651799590000|2022-05-06 01:13:10|247.04|244.24|247.19|244.39|247.19|244.39|247.04|244.24|0
1651799600000|2022-05-06 01:13:20|247.33|244.53|247.33|244.53|247.33|244.53|247.04|244.24|0
1651799610000|2022-05-06 01:13:30|247.62|244.82|247.62|244.82|247.62|244.82|247.62|244.82|0
1651799620000|2022-05-06 01:13:40|247.48|244.68|247.33|244.53|247.48|244.68|247.33|244.53|0
1651799630000|2022-05-06 01:13:50|247.48|244.68|247.92|245.12|247.92|245.12|247.41|244.61|0
1651799640000|2022-05-06 01:14:00|247.62|244.82|247.92|245.12|247.92|245.12|247.62|244.82|0
1651799650000|2022-05-06 01:14:10|248.06|245.26|248.06|245.26|248.06|245.26|248.06|245.26|0
1651799660000|2022-05-06 01:14:20|247.92|245.12|247.92|245.12|247.92|245.12|247.92|245.12|0
1651799670000|2022-05-06 01:14:30|247.77|244.97|247.99|245.19|247.99|245.19|247.77|244.97|0
1651799680000|2022-05-06 01:14:40|247.92|245.12|247.91|245.11|247.92|245.12|247.91|245.11|0
1651799690000|2022-05-06 01:14:50|247.62|244.82|248.06|245.26|248.06|245.26|247.62|244.82|0
1651799700000|2022-05-06 01:15:00|247.84|245.04|248.35|245.55|248.35|245.55|247.84|245.04|0
1651799710000|2022-05-06 01:15:10|248.64|245.84|248.79|245.99|248.94|246.14|248.64|245.84|0
1651799720000|2022-05-06 01:15:20|248.64|245.84|248.94|246.14|248.94|246.14|248.64|245.84|0
1651799730000|2022-05-06 01:15:30|248.79|245.99|248.64|245.84|248.79|245.99|248.64|245.84|0
1651799740000|2022-05-06 01:15:40|248.79|245.99|248.79|245.99|248.87|246.07|248.79|245.99|0
1651799750000|2022-05-06 01:15:50|248.94|246.14|248.94|246.14|249.08|246.28|248.94|246.14|0
1651799760000|2022-05-06 01:16:00|248.79|245.99|248.94|246.14|248.94|246.14|248.79|245.99|0
1651799770000|2022-05-06 01:16:10|248.64|245.84|248.94|246.14|248.94|246.14|248.64|245.84|0
1651799780000|2022-05-06 01:16:20|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651799790000|2022-05-06 01:16:30|249.5|246.7|249.64|246.84|249.64|246.84|249.5|246.7|0
1651799800000|2022-05-06 01:16:40|249.35|246.55|249.5|246.7|249.5|246.7|249.35|246.55|0
1651799810000|2022-05-06 01:16:50|249.35|246.55|249.5|246.7|249.5|246.7|249.35|246.55|0
1651799820000|2022-05-06 01:17:00|249.57|246.77|249.57|246.77|249.57|246.77|249.5|246.7|0
1651799830000|2022-05-06 01:17:10|249.5|246.7|249.5|246.7|249.64|246.84|249.5|246.7|0
1651799840000|2022-05-06 01:17:20|249.43|246.63|248.77|245.97|249.43|246.63|248.77|245.97|0
1651799850000|2022-05-06 01:17:30|248.55|245.75|248.91|246.11|248.99|246.19|248.55|245.75|0
1651799860000|2022-05-06 01:17:40|248.77|245.97|248.18|245.38|248.77|245.97|248.18|245.38|0
1651799870000|2022-05-06 01:17:50|248.04|245.24|248.04|245.24|248.18|245.38|248.04|245.24|0
1651799880000|2022-05-06 01:18:00|248.18|245.38|248.33|245.53|248.33|245.53|248.18|245.38|0
1651799890000|2022-05-06 01:18:10|248.77|245.97|248.77|245.97|248.77|245.97|248.77|245.97|0
1651799900000|2022-05-06 01:18:20|248.55|245.75|249.06|246.26|249.06|246.26|248.55|245.75|0
1651799910000|2022-05-06 01:18:30|248.91|246.11|248.91|246.11|248.91|246.11|248.77|245.97|0
1651799920000|2022-05-06 01:18:40|248.77|245.97|248.62|245.82|248.77|245.97|248.4|245.6|0
1651799930000|2022-05-06 01:18:50|248.77|245.97|248.62|245.82|248.77|245.97|248.62|245.82|0
1651799940000|2022-05-06 01:19:00|248.4|245.6|248.18|245.38|248.47|245.67|248.18|245.38|0
1651799950000|2022-05-06 01:19:10|248.04|245.24|248.62|245.82|248.62|245.82|248.04|245.24|0
1651799960000|2022-05-06 01:19:20|248.77|245.97|249.06|246.26|249.06|246.26|248.77|245.97|0
1651799970000|2022-05-06 01:19:30|248.91|246.11|249.13|246.33|249.13|246.33|248.91|246.11|0
1651799980000|2022-05-06 01:19:40|249.06|246.26|249.49|246.69|249.49|246.69|249.06|246.26|0
1651799990000|2022-05-06 01:19:50|249.64|246.84|249.79|246.99|249.79|246.99|249.64|246.84|0
1651800000000|2022-05-06 01:20:00|249.93|247.13|249.93|247.13|250.08|247.28|249.93|247.13|0
1651800010000|2022-05-06 01:20:10|250.08|247.28|250.52|247.72|250.52|247.72|249.93|247.13|0
1651800020000|2022-05-06 01:20:20|250.37|247.57|250.08|247.28|250.37|247.57|250.08|247.28|0
1651800030000|2022-05-06 01:20:30|250.3|247.5|250.81|248.01|250.81|248.01|250.3|247.5|0
1651800040000|2022-05-06 01:20:40|250.66|247.86|250.22|247.42|250.66|247.86|250.22|247.42|0
1651800050000|2022-05-06 01:20:50|250.08|247.28|250.08|247.28|250.08|247.28|249.86|247.06|0
1651800060000|2022-05-06 01:21:00|250.37|247.57|250.22|247.42|250.52|247.72|250.22|247.42|0
1651800070000|2022-05-06 01:21:10|249.93|247.13|249.93|247.13|249.93|247.13|249.86|247.06|0
1651800080000|2022-05-06 01:21:20|250.08|247.28|250.22|247.42|250.22|247.42|250.08|247.28|0
1651800090000|2022-05-06 01:21:30|250.37|247.57|250.96|248.16|250.96|248.16|250.37|247.57|0
1651800100000|2022-05-06 01:21:40|250.81|248.01|250.66|247.86|250.81|248.01|250.66|247.86|0
1651800110000|2022-05-06 01:21:50|250.74|247.94|251.1|248.3|251.18|248.38|250.74|247.94|0
1651800120000|2022-05-06 01:22:00|251.4|248.6|250.96|248.16|251.4|248.6|250.96|248.16|0
1651800130000|2022-05-06 01:22:10|251.1|248.3|250.96|248.16|251.25|248.45|250.96|248.16|0
1651800140000|2022-05-06 01:22:20|250.81|248.01|250.81|248.01|250.88|248.08|250.81|248.01|0
1651800150000|2022-05-06 01:22:30|250.96|248.16|250.66|247.86|250.96|248.16|250.66|247.86|0
1651800160000|2022-05-06 01:22:40|250.52|247.72|250.37|247.57|250.66|247.86|250.37|247.57|0
1651800170000|2022-05-06 01:22:50|250.22|247.42|250.22|247.42|250.22|247.42|250.22|247.42|0
1651800180000|2022-05-06 01:23:00|250.08|247.28|250.08|247.28|250.08|247.28|250.08|247.28|0
1651800190000|2022-05-06 01:23:10|250.22|247.42|250.37|247.57|250.37|247.57|250.22|247.42|0
1651800200000|2022-05-06 01:23:20|250.51|247.71|250.51|247.71|250.66|247.86|250.51|247.71|0
1651800210000|2022-05-06 01:23:30|250.44|247.64|250.44|247.64|250.51|247.71|250.37|247.57|0
1651800220000|2022-05-06 01:23:40|250.37|247.57|250.15|247.35|250.37|247.57|250.15|247.35|0
1651800230000|2022-05-06 01:23:50|250.08|247.28|250.15|247.35|250.22|247.42|250.08|247.28|0
1651800240000|2022-05-06 01:24:00|250.08|247.28|250.08|247.28|250.22|247.42|250.08|247.28|0
1651800250000|2022-05-06 01:24:10|250.37|247.57|250.51|247.71|250.51|247.71|250.3|247.5|0
1651800260000|2022-05-06 01:24:20|250.44|247.64|249.86|247.06|250.44|247.64|249.86|247.06|0
1651800270000|2022-05-06 01:24:30|249.93|247.13|249.64|246.84|249.93|247.13|249.64|246.84|0
1651800280000|2022-05-06 01:24:40|249.78|246.98|249.34|246.54|249.78|246.98|249.34|246.54|0
1651800290000|2022-05-06 01:24:50|249.2|246.4|249.2|246.4|249.34|246.54|249.2|246.4|0
1651800300000|2022-05-06 01:25:00|249.34|246.54|249.49|246.69|249.49|246.69|249.34|246.54|0
1651800310000|2022-05-06 01:25:10|249.2|246.4|249.2|246.4|249.2|246.4|249.2|246.4|0
1651800320000|2022-05-06 01:25:20|249.13|246.33|248.91|246.11|249.13|246.33|248.91|246.11|0
1651800330000|2022-05-06 01:25:30|248.84|246.04|248.91|246.11|248.91|246.11|248.84|246.04|0
1651800340000|2022-05-06 01:25:40|249.34|246.54|249.34|246.54|249.34|246.54|249.34|246.54|0
1651800350000|2022-05-06 01:25:50|249.2|246.4|248.76|245.96|249.2|246.4|248.76|245.96|0
1651800360000|2022-05-06 01:26:00|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651800370000|2022-05-06 01:26:10|248.98|246.18|248.91|246.11|248.98|246.18|248.91|246.11|0
1651800380000|2022-05-06 01:26:20|248.9|246.1|249.2|246.4|249.2|246.4|248.9|246.1|0
1651800390000|2022-05-06 01:26:30|249.05|246.25|249.05|246.25|249.05|246.25|249.05|246.25|0
1651800400000|2022-05-06 01:26:40|249.2|246.4|248.9|246.1|249.2|246.4|248.9|246.1|0
1651800410000|2022-05-06 01:26:50|249.05|246.25|248.9|246.1|249.2|246.4|248.9|246.1|0
1651800420000|2022-05-06 01:27:00|248.76|245.96|248.76|245.96|248.76|245.96|248.76|245.96|0
1651800430000|2022-05-06 01:27:10|248.32|245.52|248.18|245.38|248.32|245.52|248.18|245.38|0
1651800440000|2022-05-06 01:27:20|248.03|245.23|248.03|245.23|248.03|245.23|247.88|245.08|0
1651800450000|2022-05-06 01:27:30|247.88|245.08|247.45|244.65|247.88|245.08|247.45|244.65|0
1651800460000|2022-05-06 01:27:40|247.3|244.5|247.45|244.65|247.45|244.65|247.16|244.36|0
1651800480000|2022-05-06 01:28:00|247.59|244.79|247.74|244.94|247.74|244.94|247.59|244.79|0
1651800490000|2022-05-06 01:28:10|247.59|244.79|247.59|244.79|247.59|244.79|247.59|244.79|0
1651800500000|2022-05-06 01:28:20|247.74|244.94|247.74|244.94|247.74|244.94|247.59|244.79|0
1651800510000|2022-05-06 01:28:30|247.45|244.65|247.59|244.79|247.59|244.79|247.45|244.65|0
1651800520000|2022-05-06 01:28:40|247.45|244.65|247.45|244.65|247.45|244.65|247.3|244.5|0
1651800530000|2022-05-06 01:28:50|247.59|244.79|247.74|244.94|247.74|244.94|247.59|244.79|0
1651800540000|2022-05-06 01:29:00|247.45|244.65|247.16|244.36|247.45|244.65|247.16|244.36|0
1651800550000|2022-05-06 01:29:10|247.45|244.65|247.01|244.21|247.45|244.65|247.01|244.21|0
1651800560000|2022-05-06 01:29:20|246.87|244.07|246.87|244.07|246.87|244.07|246.58|243.78|0
1651800570000|2022-05-06 01:29:30|246.8|244|246.8|244|246.8|244|246.8|244|0
1651800580000|2022-05-06 01:29:40|246.87|244.07|247.01|244.21|247.16|244.36|246.87|244.07|0
1651800600000|2022-05-06 01:30:00|246.87|244.07|247.3|244.5|247.3|244.5|246.87|244.07|0
1651800610000|2022-05-06 01:30:10|247.45|244.65|247.3|244.5|247.45|244.65|247.01|244.21|0
1651800620000|2022-05-06 01:30:20|247.23|244.43|247.45|244.65|247.59|244.79|247.23|244.43|0
1651800630000|2022-05-06 01:30:30|247.23|244.43|247.16|244.36|247.3|244.5|247.16|244.36|0
1651800640000|2022-05-06 01:30:40|247.3|244.5|247.16|244.36|247.3|244.5|247.16|244.36|0
1651800650000|2022-05-06 01:30:50|247.3|244.5|247.3|244.5|247.45|244.65|247.3|244.5|0
1651800660000|2022-05-06 01:31:00|247.38|244.58|247.59|244.79|247.59|244.79|247.3|244.5|0
1651800670000|2022-05-06 01:31:10|247.67|244.87|247.59|244.79|247.81|245.01|247.59|244.79|0
1651800680000|2022-05-06 01:31:20|247.74|244.94|247.59|244.79|248.03|245.23|247.59|244.79|0
1651800690000|2022-05-06 01:31:30|247.45|244.65|247.3|244.5|247.45|244.65|247.15|244.35|0
1651800700000|2022-05-06 01:31:40|247.23|244.43|247.3|244.5|247.3|244.5|247.23|244.43|0
1651800710000|2022-05-06 01:31:50|247.59|244.79|247.59|244.79|247.59|244.79|247.59|244.79|0
1651800720000|2022-05-06 01:32:00|247.44|244.64|247.59|244.79|247.59|244.79|247.3|244.5|0
1651800730000|2022-05-06 01:32:10|247.74|244.94|247.74|244.94|247.74|244.94|247.74|244.94|0
1651800740000|2022-05-06 01:32:20|247.88|245.08|247.73|244.93|247.88|245.08|247.73|244.93|0
1651800750000|2022-05-06 01:32:30|247.81|245.01|247.88|245.08|247.88|245.08|247.73|244.93|0
1651800760000|2022-05-06 01:32:40|247.44|244.64|247.3|244.5|247.59|244.79|247.3|244.5|0
1651800770000|2022-05-06 01:32:50|247.44|244.64|247.44|244.64|247.44|244.64|247.3|244.5|0
1651800780000|2022-05-06 01:33:00|247.3|244.5|247.59|244.79|247.59|244.79|247.3|244.5|0
1651800790000|2022-05-06 01:33:10|247.88|245.08|247.88|245.08|247.96|245.16|247.81|245.01|0
1651800800000|2022-05-06 01:33:20|248.32|245.52|247.88|245.08|248.32|245.52|247.88|245.08|0
1651800810000|2022-05-06 01:33:30|248.02|245.22|248.32|245.52|248.32|245.52|247.96|245.16|0
1651800820000|2022-05-06 01:33:40|248.17|245.37|248.32|245.52|248.32|245.52|248.17|245.37|0
1651800830000|2022-05-06 01:33:50|248.39|245.59|248.02|245.22|248.39|245.59|248.02|245.22|0
1651800840000|2022-05-06 01:34:00|247.88|245.08|248.02|245.22|248.17|245.37|247.88|245.08|0
1651800850000|2022-05-06 01:34:10|248.17|245.37|248.17|245.37|248.17|245.37|248.1|245.3|0
1651800860000|2022-05-06 01:34:20|248.32|245.52|247.88|245.08|248.32|245.52|247.73|244.93|0
1651800870000|2022-05-06 01:34:30|248.02|245.22|247.88|245.08|248.02|245.22|247.73|244.93|0
1651800880000|2022-05-06 01:34:40|248.02|245.22|247.81|245.01|248.02|245.22|247.81|245.01|0
1651800890000|2022-05-06 01:34:50|247.88|245.08|248.46|245.66|248.46|245.66|247.88|245.08|0
1651800900000|2022-05-06 01:35:00|248.31|245.51|248.17|245.37|248.31|245.51|248.17|245.37|0
1651800910000|2022-05-06 01:35:10|248.24|245.44|248.17|245.37|248.24|245.44|248.02|245.22|0
1651800930000|2022-05-06 01:35:30|248.02|245.22|247.88|245.08|248.02|245.22|247.73|244.93|0
1651800940000|2022-05-06 01:35:40|248.17|245.37|248.17|245.37|248.17|245.37|248.02|245.22|0
1651800950000|2022-05-06 01:35:50|248.1|245.3|248.02|245.22|248.1|245.3|248.02|245.22|0
1651800960000|2022-05-06 01:36:00|248.17|245.37|248.46|245.66|248.46|245.66|248.17|245.37|0
1651800970000|2022-05-06 01:36:10|248.31|245.51|248.39|245.59|248.39|245.59|248.24|245.44|0
1651800980000|2022-05-06 01:36:20|248.31|245.51|248.17|245.37|248.31|245.51|248.17|245.37|0
1651800990000|2022-05-06 01:36:30|247.88|245.08|248.02|245.22|248.02|245.22|247.88|245.08|0
1651801010000|2022-05-06 01:36:50|247.88|245.08|247.73|244.93|248.02|245.22|247.73|244.93|0
1651801020000|2022-05-06 01:37:00|247.44|244.64|247.15|244.35|247.44|244.64|247.15|244.35|0
1651801030000|2022-05-06 01:37:10|247|244.2|247.15|244.35|247.15|244.35|247|244.2|0
1651801040000|2022-05-06 01:37:20|247|244.2|246.71|243.91|247|244.2|246.71|243.91|0
1651801050000|2022-05-06 01:37:30|246.57|243.77|246.57|243.77|246.71|243.91|246.57|243.77|0
1651801060000|2022-05-06 01:37:40|246.5|243.7|246.57|243.77|246.57|243.77|246.42|243.62|0
1651801070000|2022-05-06 01:37:50|246.71|243.91|246.86|244.06|247|244.2|246.71|243.91|0
1651801080000|2022-05-06 01:38:00|246.71|243.91|247.15|244.35|247.15|244.35|246.71|243.91|0
1651801090000|2022-05-06 01:38:10|247.44|244.64|247.44|244.64|247.44|244.64|247.15|244.35|0
1651801100000|2022-05-06 01:38:20|247.29|244.49|247.58|244.78|247.58|244.78|247.29|244.49|0
1651801110000|2022-05-06 01:38:30|247.66|244.86|247.58|244.78|247.66|244.86|247.58|244.78|0
1651801120000|2022-05-06 01:38:40|247.37|244.57|247.29|244.49|247.44|244.64|247.29|244.49|0
1651801130000|2022-05-06 01:38:50|247.51|244.71|247.58|244.78|247.58|244.78|247.51|244.71|0
1651801140000|2022-05-06 01:39:00|247.73|244.93|248.02|245.22|248.02|245.22|247.73|244.93|0
1651801150000|2022-05-06 01:39:10|248.17|245.37|248.1|245.3|248.17|245.37|248.1|245.3|0
1651801160000|2022-05-06 01:39:20|247.58|244.78|247.44|244.64|248.17|245.37|247.44|244.64|0
1651801170000|2022-05-06 01:39:30|247.66|244.86|247.44|244.64|247.73|244.93|247.44|244.64|0
1651801180000|2022-05-06 01:39:40|247.29|244.49|247.44|244.64|247.44|244.64|247.29|244.49|0
1651801190000|2022-05-06 01:39:50|247.29|244.49|247.44|244.64|247.44|244.64|247.29|244.49|0
1651801200000|2022-05-06 01:40:00|247.29|244.49|247.37|244.57|247.44|244.64|247.29|244.49|0
1651801210000|2022-05-06 01:40:10|247.58|244.78|247.73|244.93|247.87|245.07|247.58|244.78|0
1651801220000|2022-05-06 01:40:20|247.58|244.78|247.51|244.71|247.58|244.78|247.51|244.71|0
1651801230000|2022-05-06 01:40:30|247.29|244.49|247.44|244.64|247.58|244.78|247.29|244.49|0
1651801240000|2022-05-06 01:40:40|247.58|244.78|247.51|244.71|247.58|244.78|247.51|244.71|0
1651801250000|2022-05-06 01:40:50|247.58|244.78|247.66|244.86|247.73|244.93|247.58|244.78|0
1651801260000|2022-05-06 01:41:00|247.44|244.64|247.29|244.49|247.44|244.64|247.29|244.49|0
1651801270000|2022-05-06 01:41:10|247.44|244.64|247.51|244.71|247.58|244.78|247.44|244.64|0
1651801280000|2022-05-06 01:41:20|247.44|244.64|247.29|244.49|247.44|244.64|247.29|244.49|0
1651801290000|2022-05-06 01:41:30|247.44|244.64|247.44|244.64|247.58|244.78|247.37|244.57|0
1651801300000|2022-05-06 01:41:40|247.73|244.93|247.44|244.64|247.73|244.93|247.44|244.64|0
1651801310000|2022-05-06 01:41:50|247.37|244.57|247.29|244.49|247.44|244.64|247.29|244.49|0
1651801320000|2022-05-06 01:42:00|247.15|244.35|247|244.2|247.15|244.35|247|244.2|0
1651801330000|2022-05-06 01:42:10|247.15|244.35|246.42|243.62|247.15|244.35|246.42|243.62|0
1651801340000|2022-05-06 01:42:20|246.13|243.33|245.84|243.04|246.13|243.33|245.84|243.04|0
1651801350000|2022-05-06 01:42:30|245.99|243.19|245.99|243.19|245.99|243.19|245.84|243.04|0
1651801360000|2022-05-06 01:42:40|246.35|243.55|246.85|244.05|246.85|244.05|246.35|243.55|0
1651801370000|2022-05-06 01:42:50|246.79|243.99|246.71|243.91|246.79|243.99|246.71|243.91|0
1651801380000|2022-05-06 01:43:00|246.85|244.05|246.85|244.05|247|244.2|246.85|244.05|0
1651801390000|2022-05-06 01:43:10|246.78|243.98|246.85|244.05|246.85|244.05|246.78|243.98|0
1651801400000|2022-05-06 01:43:20|246.93|244.13|247.14|244.34|247.14|244.34|246.93|244.13|0
1651801410000|2022-05-06 01:43:30|247.07|244.27|247.22|244.42|247.29|244.49|247.07|244.27|0
1651801420000|2022-05-06 01:43:40|247.29|244.49|247.36|244.56|247.43|244.63|247.29|244.49|0
1651801430000|2022-05-06 01:43:50|247.29|244.49|247.29|244.49|247.29|244.49|247.29|244.49|0
1651801440000|2022-05-06 01:44:00|247.51|244.71|247.95|245.15|247.95|245.15|247.51|244.71|0
1651801450000|2022-05-06 01:44:10|248.16|245.36|248.45|245.65|248.45|245.65|248.16|245.36|0
1651801470000|2022-05-06 01:44:30|248.31|245.51|248.24|245.44|248.31|245.51|248.16|245.36|0
1651801480000|2022-05-06 01:44:40|248.31|245.51|248.24|245.44|248.45|245.65|248.24|245.44|0
1651801490000|2022-05-06 01:44:50|247.87|245.07|248.09|245.29|248.09|245.29|247.87|245.07|0
1651801500000|2022-05-06 01:45:00|248.24|245.44|248.16|245.36|248.45|245.65|248.16|245.36|0
1651801520000|2022-05-06 01:45:20|248.31|245.51|248.09|245.29|248.31|245.51|248.09|245.29|0
1651801530000|2022-05-06 01:45:30|248.16|245.36|248.01|245.21|248.16|245.36|247.87|245.07|0
1651801540000|2022-05-06 01:45:40|248.16|245.36|248.01|245.21|248.16|245.36|248.01|245.21|0
1651801550000|2022-05-06 01:45:50|248.16|245.36|248.24|245.44|248.24|245.44|248.16|245.36|0
1651801560000|2022-05-06 01:46:00|248.45|245.65|248.45|245.65|248.45|245.65|248.45|245.65|0
1651801570000|2022-05-06 01:46:10|248.31|245.51|248.31|245.51|248.31|245.51|248.31|245.51|0
1651801580000|2022-05-06 01:46:20|248.3|245.5|248.24|245.44|248.45|245.65|248.24|245.44|0
1651801590000|2022-05-06 01:46:30|248.3|245.5|248.23|245.43|248.3|245.5|248.23|245.43|0
1651801600000|2022-05-06 01:46:40|248.3|245.5|248.01|245.21|248.3|245.5|248.01|245.21|0
1651801610000|2022-05-06 01:46:50|247.87|245.07|247.87|245.07|247.87|245.07|247.87|245.07|0
1651801620000|2022-05-06 01:47:00|248.01|245.21|248.16|245.36|248.16|245.36|248.01|245.21|0
1651801630000|2022-05-06 01:47:10|248.09|245.29|247.58|244.78|248.09|245.29|247.58|244.78|0
1651801640000|2022-05-06 01:47:20|247.43|244.63|247.43|244.63|247.43|244.63|247.43|244.63|0
1651801650000|2022-05-06 01:47:30|247.29|244.49|247.07|244.27|247.29|244.49|247.07|244.27|0
1651801660000|2022-05-06 01:47:40|247.29|244.49|247.29|244.49|247.29|244.49|247.14|244.34|0
1651801670000|2022-05-06 01:47:50|247.58|244.78|247.29|244.49|247.58|244.78|247.29|244.49|0
1651801680000|2022-05-06 01:48:00|247.22|244.42|247.72|244.92|247.72|244.92|247.22|244.42|0
1651801690000|2022-05-06 01:48:10|247.58|244.78|247.87|245.07|247.87|245.07|247.58|244.78|0
1651801700000|2022-05-06 01:48:20|247.58|244.78|247.58|244.78|247.72|244.92|247.58|244.78|0
1651801710000|2022-05-06 01:48:30|247.65|244.85|247.58|244.78|247.72|244.92|247.58|244.78|0
1651801720000|2022-05-06 01:48:40|247.65|244.85|247.58|244.78|247.65|244.85|247.58|244.78|0
1651801730000|2022-05-06 01:48:50|247.72|244.92|248.09|245.29|248.09|245.29|247.72|244.92|0
1651801740000|2022-05-06 01:49:00|248.01|245.21|248.01|245.21|248.16|245.36|248.01|245.21|0
1651801750000|2022-05-06 01:49:10|248.16|245.36|248.3|245.5|248.3|245.5|248.16|245.36|0
1651801760000|2022-05-06 01:49:20|248.16|245.36|248.01|245.21|248.3|245.5|248.01|245.21|0
1651801770000|2022-05-06 01:49:30|248.23|245.43|248.09|245.29|248.23|245.43|248.09|245.29|0
1651801780000|2022-05-06 01:49:40|248.16|245.36|248.3|245.5|248.3|245.5|248.16|245.36|0
1651801790000|2022-05-06 01:49:50|248.45|245.65|248.45|245.65|248.45|245.65|248.38|245.58|0
1651801800000|2022-05-06 01:50:00|248.3|245.5|249.03|246.23|249.32|246.52|248.3|245.5|0
1651801810000|2022-05-06 01:50:10|249.18|246.38|249.32|246.52|249.47|246.67|249.18|246.38|0
1651801820000|2022-05-06 01:50:20|249.18|246.38|249.03|246.23|249.18|246.38|249.03|246.23|0
1651801830000|2022-05-06 01:50:30|248.88|246.08|248.38|245.58|248.88|246.08|248.38|245.58|0
1651801840000|2022-05-06 01:50:40|248.16|245.36|247.79|244.99|248.16|245.36|247.79|244.99|0
1651801850000|2022-05-06 01:50:50|247.72|244.92|248.01|245.21|248.01|245.21|247.72|244.92|0
1651801860000|2022-05-06 01:51:00|247.94|245.14|248.59|245.79|248.59|245.79|247.94|245.14|0
1651801870000|2022-05-06 01:51:10|248.74|245.94|248.59|245.79|248.74|245.94|248.59|245.79|0
1651801880000|2022-05-06 01:51:20|248.52|245.72|248.52|245.72|248.52|245.72|248.52|245.72|0
1651801890000|2022-05-06 01:51:30|248.45|245.65|248.45|245.65|248.59|245.79|248.45|245.65|0
1651801900000|2022-05-06 01:51:40|248.3|245.5|248.45|245.65|248.45|245.65|248.3|245.5|0
1651801910000|2022-05-06 01:51:50|248.3|245.5|248.45|245.65|248.45|245.65|248.3|245.5|0
1651801920000|2022-05-06 01:52:00|248.3|245.5|248.08|245.28|248.3|245.5|248.01|245.21|0
1651801930000|2022-05-06 01:52:10|248.23|245.43|248.23|245.43|248.23|245.43|248.15|245.35|0
1651801940000|2022-05-06 01:52:20|248.15|245.35|248.15|245.35|248.23|245.43|248.15|245.35|0
1651801950000|2022-05-06 01:52:30|248.45|245.65|248.52|245.72|248.59|245.79|248.45|245.65|0
1651801960000|2022-05-06 01:52:40|248.45|245.65|248.38|245.58|248.45|245.65|248.3|245.5|0
1651801970000|2022-05-06 01:52:50|248.3|245.5|248.15|245.35|248.3|245.5|248.15|245.35|0
1651801980000|2022-05-06 01:53:00|248.3|245.5|248.3|245.5|248.37|245.57|248.3|245.5|0
1651801990000|2022-05-06 01:53:10|248.44|245.64|248.52|245.72|248.52|245.72|248.44|245.64|0
1651802000000|2022-05-06 01:53:20|248.59|245.79|248.3|245.5|248.59|245.79|248.3|245.5|0
1651802010000|2022-05-06 01:53:30|248.37|245.57|248.3|245.5|248.44|245.64|248.3|245.5|0
1651802020000|2022-05-06 01:53:40|248.52|245.72|248.52|245.72|248.59|245.79|248.52|245.72|0
1651802030000|2022-05-06 01:53:50|248.44|245.64|248.3|245.5|248.44|245.64|248.3|245.5|0
1651802040000|2022-05-06 01:54:00|248.15|245.35|248.44|245.64|248.44|245.64|248.15|245.35|0
1651802050000|2022-05-06 01:54:10|248.37|245.57|248.59|245.79|248.59|245.79|248.37|245.57|0
1651802060000|2022-05-06 01:54:20|248.44|245.64|248.67|245.87|248.67|245.87|248.44|245.64|0
1651802070000|2022-05-06 01:54:30|248.66|245.86|248.59|245.79|248.66|245.86|248.59|245.79|0
1651802080000|2022-05-06 01:54:40|248.52|245.72|248.59|245.79|248.59|245.79|248.52|245.72|0
1651802090000|2022-05-06 01:54:50|248.73|245.93|248.88|246.08|248.88|246.08|248.73|245.93|0
1651802100000|2022-05-06 01:55:00|248.73|245.93|248.44|245.64|248.73|245.93|248.44|245.64|0
1651802110000|2022-05-06 01:55:10|248.52|245.72|248.44|245.64|248.52|245.72|248.37|245.57|0
1651802120000|2022-05-06 01:55:20|248.37|245.57|248.3|245.5|248.37|245.57|248.3|245.5|0
1651802130000|2022-05-06 01:55:30|248.37|245.57|248.44|245.64|248.44|245.64|248.37|245.57|0
1651802140000|2022-05-06 01:55:40|248.73|245.93|248.59|245.79|248.73|245.93|248.59|245.79|0
1651802150000|2022-05-06 01:55:50|248.66|245.86|248.73|245.93|248.73|245.93|248.59|245.79|0
1651802160000|2022-05-06 01:56:00|248.66|245.86|248.81|246.01|248.81|246.01|248.66|245.86|0
1651802170000|2022-05-06 01:56:10|248.73|245.93|248.66|245.86|248.88|246.08|248.66|245.86|0
1651802180000|2022-05-06 01:56:20|248.73|245.93|248.52|245.72|248.73|245.93|248.44|245.64|0
1651802190000|2022-05-06 01:56:30|248.44|245.64|248.15|245.35|248.44|245.64|248.15|245.35|0
1651802200000|2022-05-06 01:56:40|247.86|245.06|247.79|244.99|247.86|245.06|247.71|244.91|0
1651802210000|2022-05-06 01:56:50|247.86|245.06|247.86|245.06|247.93|245.13|247.86|245.06|0
1651802220000|2022-05-06 01:57:00|247.93|245.13|248.44|245.64|248.44|245.64|247.93|245.13|0
1651802230000|2022-05-06 01:57:10|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651802240000|2022-05-06 01:57:20|248.3|245.5|248.3|245.5|248.3|245.5|248.3|245.5|0
1651802250000|2022-05-06 01:57:30|248.44|245.64|248.3|245.5|248.44|245.64|248.3|245.5|0
1651802260000|2022-05-06 01:57:40|248.44|245.64|248.44|245.64|248.44|245.64|248.44|245.64|0
1651802270000|2022-05-06 01:57:50|248.66|245.86|248.59|245.79|248.66|245.86|248.59|245.79|0
1651802280000|2022-05-06 01:58:00|248.81|246.01|248.73|245.93|248.81|246.01|248.73|245.93|0
1651802290000|2022-05-06 01:58:10|248.66|245.86|248.73|245.93|248.73|245.93|248.59|245.79|0
1651802300000|2022-05-06 01:58:20|248.59|245.79|248.29|245.49|248.59|245.79|248.29|245.49|0
1651802310000|2022-05-06 01:58:30|248.44|245.64|248.44|245.64|248.44|245.64|248.37|245.57|0
1651802330000|2022-05-06 01:58:50|248.59|245.79|248.44|245.64|248.59|245.79|248.44|245.64|0
1651802340000|2022-05-06 01:59:00|248.37|245.57|248.15|245.35|248.37|245.57|248.15|245.35|0
1651802350000|2022-05-06 01:59:10|248.37|245.57|248.29|245.49|248.37|245.57|248.29|245.49|0
1651802360000|2022-05-06 01:59:20|248.22|245.42|248.29|245.49|248.29|245.49|248.22|245.42|0
1651802370000|2022-05-06 01:59:30|248.15|245.35|247.86|245.06|248.15|245.35|247.86|245.06|0
1651802380000|2022-05-06 01:59:40|248.29|245.49|248.22|245.42|248.29|245.49|248.15|245.35|0
1651802390000|2022-05-06 01:59:50|248.08|245.28|248|245.2|248.15|245.35|248|245.2|0
1651802400000|2022-05-06 02:00:00|247.86|245.06|248.15|245.35|248.15|245.35|247.86|245.06|0
1651802410000|2022-05-06 02:00:10|248|245.2|247.57|244.77|248|245.2|247.57|244.77|0
1651802420000|2022-05-06 02:00:20|247.71|244.91|247.64|244.84|247.71|244.91|247.64|244.84|0
1651802430000|2022-05-06 02:00:30|247.5|244.7|247.06|244.26|247.5|244.7|247.06|244.26|0
1651802440000|2022-05-06 02:00:40|247.13|244.33|247.27|244.47|247.27|244.47|247.13|244.33|0
1651802450000|2022-05-06 02:00:50|247.2|244.4|247.2|244.4|247.2|244.4|247.2|244.4|0
1651802460000|2022-05-06 02:01:00|247.13|244.33|246.98|244.18|247.13|244.33|246.98|244.18|0
1651802470000|2022-05-06 02:01:10|247.13|244.33|247.42|244.62|247.42|244.62|247.13|244.33|0
1651802480000|2022-05-06 02:01:20|247.71|244.91|247.71|244.91|247.71|244.91|247.56|244.76|0
1651802490000|2022-05-06 02:01:30|247.56|244.76|247.56|244.76|247.56|244.76|247.56|244.76|0
1651802500000|2022-05-06 02:01:40|247.71|244.91|247.86|245.06|247.86|245.06|247.71|244.91|0
1651802510000|2022-05-06 02:01:50|247.71|244.91|247.56|244.76|247.71|244.91|247.56|244.76|0
1651802520000|2022-05-06 02:02:00|247.35|244.55|247.27|244.47|247.35|244.55|247.13|244.33|0
1651802530000|2022-05-06 02:02:10|247.13|244.33|246.98|244.18|247.13|244.33|246.98|244.18|0
1651802540000|2022-05-06 02:02:20|246.69|243.89|246.62|243.82|246.69|243.89|246.55|243.75|0
1651802550000|2022-05-06 02:02:30|246.84|244.04|247.13|244.33|247.13|244.33|246.84|244.04|0
1651802560000|2022-05-06 02:02:40|247.27|244.47|247.56|244.76|247.56|244.76|247.27|244.47|0
1651802570000|2022-05-06 02:02:50|247.71|244.91|247.85|245.05|247.85|245.05|247.71|244.91|0
1651802580000|2022-05-06 02:03:00|248|245.2|248|245.2|248.15|245.35|248|245.2|0
1651802590000|2022-05-06 02:03:10|248.14|245.34|248|245.2|248.14|245.34|248|245.2|0
1651802600000|2022-05-06 02:03:20|247.71|244.91|247.42|244.62|247.71|244.91|247.42|244.62|0
1651802610000|2022-05-06 02:03:30|247.35|244.55|247.56|244.76|247.56|244.76|247.35|244.55|0
1651802620000|2022-05-06 02:03:40|247.42|244.62|247.42|244.62|247.56|244.76|247.42|244.62|0
1651802630000|2022-05-06 02:03:50|247.2|244.4|247.42|244.62|247.42|244.62|247.2|244.4|0
1651802640000|2022-05-06 02:04:00|247.56|244.76|247.49|244.69|247.56|244.76|247.27|244.47|0
1651802650000|2022-05-06 02:04:10|247.85|245.05|247.85|245.05|247.85|245.05|247.56|244.76|0
1651802660000|2022-05-06 02:04:20|248.14|245.34|248.07|245.27|248.14|245.34|247.85|245.05|0
1651802670000|2022-05-06 02:04:30|248.14|245.34|248.14|245.34|248.14|245.34|248.14|245.34|0
1651802680000|2022-05-06 02:04:40|248.22|245.42|248.14|245.34|248.36|245.56|248.14|245.34|0
1651802690000|2022-05-06 02:04:50|248.29|245.49|248|245.2|248.29|245.49|248|245.2|0
1651802700000|2022-05-06 02:05:00|248.14|245.34|248.14|245.34|248.14|245.34|248|245.2|0
1651802710000|2022-05-06 02:05:10|248.07|245.27|248|245.2|248.07|245.27|247.93|245.13|0
1651802720000|2022-05-06 02:05:20|248.14|245.34|248.14|245.34|248.22|245.42|248.14|245.34|0
1651802730000|2022-05-06 02:05:30|248|245.2|248|245.2|248|245.2|248|245.2|0
1651802740000|2022-05-06 02:05:40|248.14|245.34|248.14|245.34|248.14|245.34|248.14|245.34|0
1651802750000|2022-05-06 02:05:50|248.43|245.63|248.29|245.49|248.43|245.63|248.29|245.49|0
1651802760000|2022-05-06 02:06:00|248.36|245.56|248.29|245.49|248.43|245.63|248.29|245.49|0
1651802770000|2022-05-06 02:06:10|248.43|245.63|248.72|245.92|248.72|245.92|248.43|245.63|0
1651802780000|2022-05-06 02:06:20|249.16|246.36|248.72|245.92|249.16|246.36|248.72|245.92|0
1651802790000|2022-05-06 02:06:30|248.65|245.85|248.43|245.63|248.72|245.92|248.43|245.63|0
1651802800000|2022-05-06 02:06:40|248.58|245.78|248.58|245.78|248.58|245.78|248.58|245.78|0
1651802810000|2022-05-06 02:06:50|248.43|245.63|248.72|245.92|248.8|246|248.43|245.63|0
1651802820000|2022-05-06 02:07:00|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1651802830000|2022-05-06 02:07:10|248.8|246|248.72|245.92|248.87|246.07|248.72|245.92|0
1651802840000|2022-05-06 02:07:20|248.8|246|248.72|245.92|248.87|246.07|248.72|245.92|0
1651802850000|2022-05-06 02:07:30|248.58|245.78|249.02|246.22|249.02|246.22|248.58|245.78|0
1651802860000|2022-05-06 02:07:40|248.87|246.07|248.8|246|248.95|246.15|248.8|246|0
1651802870000|2022-05-06 02:07:50|248.72|245.92|248.72|245.92|248.72|245.92|248.58|245.78|0
1651802880000|2022-05-06 02:08:00|248.87|246.07|248.72|245.92|248.87|246.07|248.72|245.92|0
1651802890000|2022-05-06 02:08:10|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1651802910000|2022-05-06 02:08:30|248.8|246|248.87|246.07|248.87|246.07|248.8|246|0
1651802920000|2022-05-06 02:08:40|249.01|246.21|249.01|246.21|249.16|246.36|249.01|246.21|0
1651802930000|2022-05-06 02:08:50|249.16|246.36|249.16|246.36|249.16|246.36|249.16|246.36|0
1651802940000|2022-05-06 02:09:00|249.01|246.21|248.87|246.07|249.01|246.21|248.87|246.07|0
1651802950000|2022-05-06 02:09:10|249.31|246.51|249.31|246.51|249.31|246.51|249.16|246.36|0
1651802960000|2022-05-06 02:09:20|249.16|246.36|249.24|246.44|249.31|246.51|249.16|246.36|0
1651802970000|2022-05-06 02:09:30|249.31|246.51|249.31|246.51|249.38|246.58|249.31|246.51|0
1651802980000|2022-05-06 02:09:40|249.38|246.58|249.31|246.51|249.45|246.65|249.31|246.51|0
1651802990000|2022-05-06 02:09:50|249.38|246.58|249.16|246.36|249.38|246.58|249.16|246.36|0
1651803000000|2022-05-06 02:10:00|249.45|246.65|249.82|247.02|249.89|247.09|249.45|246.65|0
1651803010000|2022-05-06 02:10:10|249.74|246.94|249.23|246.43|249.74|246.94|249.23|246.43|0
1651803020000|2022-05-06 02:10:20|249.3|246.5|249.45|246.65|249.45|246.65|249.3|246.5|0
1651803030000|2022-05-06 02:10:30|249.6|246.8|249.74|246.94|249.74|246.94|249.6|246.8|0
1651803040000|2022-05-06 02:10:40|249.6|246.8|249.6|246.8|249.74|246.94|249.6|246.8|0
1651803050000|2022-05-06 02:10:50|249.45|246.65|249.74|246.94|249.74|246.94|249.45|246.65|0
1651803060000|2022-05-06 02:11:00|249.67|246.87|249.67|246.87|249.74|246.94|249.67|246.87|0
1651803070000|2022-05-06 02:11:10|249.74|246.94|249.6|246.8|249.74|246.94|249.6|246.8|0
1651803080000|2022-05-06 02:11:20|249.45|246.65|249.6|246.8|249.6|246.8|249.45|246.65|0
1651803090000|2022-05-06 02:11:30|249.53|246.73|249.3|246.5|249.53|246.73|249.3|246.5|0
1651803110000|2022-05-06 02:11:50|249.16|246.36|249.16|246.36|249.16|246.36|248.87|246.07|0
1651803130000|2022-05-06 02:12:10|249.01|246.21|249.01|246.21|249.01|246.21|248.87|246.07|0
1651803140000|2022-05-06 02:12:20|249.16|246.36|249.01|246.21|249.16|246.36|249.01|246.21|0
1651803150000|2022-05-06 02:12:30|249.09|246.29|249.16|246.36|249.16|246.36|249.09|246.29|0
1651803160000|2022-05-06 02:12:40|249.01|246.21|249.01|246.21|249.01|246.21|249.01|246.21|0
1651803170000|2022-05-06 02:12:50|249.09|246.29|249.16|246.36|249.16|246.36|249.09|246.29|0
1651803180000|2022-05-06 02:13:00|249.3|246.5|249.45|246.65|249.52|246.72|249.3|246.5|0
1651803190000|2022-05-06 02:13:10|249.23|246.43|249.59|246.79|249.59|246.79|249.23|246.43|0
1651803200000|2022-05-06 02:13:20|249.74|246.94|249.74|246.94|249.82|247.02|249.74|246.94|0
1651803210000|2022-05-06 02:13:30|249.82|247.02|249.74|246.94|249.89|247.09|249.74|246.94|0
1651803220000|2022-05-06 02:13:40|249.82|247.02|249.74|246.94|249.89|247.09|249.74|246.94|0
1651803230000|2022-05-06 02:13:50|249.59|246.79|249.59|246.79|249.74|246.94|249.59|246.79|0
1651803240000|2022-05-06 02:14:00|249.74|246.94|249.59|246.79|249.74|246.94|249.59|246.79|0
1651803250000|2022-05-06 02:14:10|249.45|246.65|249.59|246.79|249.59|246.79|249.45|246.65|0
1651803260000|2022-05-06 02:14:20|249.45|246.65|249.59|246.79|249.59|246.79|249.45|246.65|0
1651803270000|2022-05-06 02:14:30|249.45|246.65|249.45|246.65|249.59|246.79|249.45|246.65|0
1651803280000|2022-05-06 02:14:40|249.59|246.79|249.59|246.79|249.59|246.79|249.59|246.79|0
1651803290000|2022-05-06 02:14:50|249.45|246.65|249.45|246.65|249.45|246.65|249.45|246.65|0
1651803300000|2022-05-06 02:15:00|249.3|246.5|249.45|246.65|249.59|246.79|249.3|246.5|0
1651803310000|2022-05-06 02:15:10|249.3|246.5|249.3|246.5|249.45|246.65|249.3|246.5|0
1651803320000|2022-05-06 02:15:20|249.01|246.21|249.01|246.21|249.08|246.28|249.01|246.21|0
1651803330000|2022-05-06 02:15:30|248.94|246.14|249.01|246.21|249.01|246.21|248.94|246.14|0
1651803340000|2022-05-06 02:15:40|248.94|246.14|248.86|246.06|249.01|246.21|248.86|246.06|0
1651803350000|2022-05-06 02:15:50|248.79|245.99|248.86|246.06|248.86|246.06|248.72|245.92|0
1651803370000|2022-05-06 02:16:10|249.01|246.21|249.15|246.35|249.15|246.35|249.01|246.21|0
1651803380000|2022-05-06 02:16:20|249.3|246.5|249.23|246.43|249.3|246.5|249.15|246.35|0
1651803390000|2022-05-06 02:16:30|249.3|246.5|249.15|246.35|249.38|246.58|249.15|246.35|0
1651803400000|2022-05-06 02:16:40|249.3|246.5|249.15|246.35|249.3|246.5|249.15|246.35|0
1651803410000|2022-05-06 02:16:50|249.01|246.21|249.01|246.21|249.08|246.28|249.01|246.21|0
1651803420000|2022-05-06 02:17:00|248.94|246.14|249.01|246.21|249.01|246.21|248.94|246.14|0
1651803430000|2022-05-06 02:17:10|248.86|246.06|248.57|245.77|248.86|246.06|248.57|245.77|0
1651803440000|2022-05-06 02:17:20|248.65|245.85|248.57|245.77|248.65|245.85|248.57|245.77|0
1651803450000|2022-05-06 02:17:30|248.42|245.62|248.42|245.62|248.42|245.62|248.42|245.62|0
1651803460000|2022-05-06 02:17:40|247.99|245.19|247.84|245.04|247.99|245.19|247.77|244.97|0
1651803470000|2022-05-06 02:17:50|247.99|245.19|247.99|245.19|247.99|245.19|247.99|245.19|0
1651803480000|2022-05-06 02:18:00|247.84|245.04|248.06|245.26|248.06|245.26|247.84|245.04|0
1651803490000|2022-05-06 02:18:10|247.99|245.19|247.99|245.19|248.06|245.26|247.99|245.19|0
1651803500000|2022-05-06 02:18:20|247.92|245.12|247.7|244.9|247.92|245.12|247.7|244.9|0
1651803510000|2022-05-06 02:18:30|247.55|244.75|247.63|244.83|247.63|244.83|247.48|244.68|0
1651803520000|2022-05-06 02:18:40|247.84|245.04|247.84|245.04|247.84|245.04|247.84|245.04|0
1651803530000|2022-05-06 02:18:50|247.69|244.89|247.69|244.89|247.69|244.89|247.69|244.89|0
1651803540000|2022-05-06 02:19:00|247.63|244.83|247.55|244.75|247.63|244.83|247.55|244.75|0
1651803550000|2022-05-06 02:19:10|247.62|244.82|247.62|244.82|247.62|244.82|247.62|244.82|0
1651803560000|2022-05-06 02:19:20|247.55|244.75|247.62|244.82|247.62|244.82|247.26|244.46|0
1651803570000|2022-05-06 02:19:30|247.84|245.04|247.84|245.04|247.84|245.04|247.84|245.04|0
1651803580000|2022-05-06 02:19:40|247.99|245.19|247.99|245.19|247.99|245.19|247.99|245.19|0
1651803590000|2022-05-06 02:19:50|247.98|245.18|248.13|245.33|248.13|245.33|247.98|245.18|0
1651803600000|2022-05-06 02:20:00|248.28|245.48|248.42|245.62|248.42|245.62|248.28|245.48|0
1651803610000|2022-05-06 02:20:10|248.57|245.77|248.42|245.62|248.57|245.77|248.42|245.62|0
1651803630000|2022-05-06 02:20:30|248.57|245.77|248.57|245.77|248.57|245.77|248.57|245.77|0
1651803640000|2022-05-06 02:20:40|248.71|245.91|248.42|245.62|248.71|245.91|248.42|245.62|0
1651803650000|2022-05-06 02:20:50|248.28|245.48|248.28|245.48|248.35|245.55|248.28|245.48|0
1651803660000|2022-05-06 02:21:00|248.35|245.55|248.35|245.55|248.42|245.62|248.28|245.48|0
1651803670000|2022-05-06 02:21:10|248.57|245.77|248.57|245.77|248.57|245.77|248.57|245.77|0
1651803690000|2022-05-06 02:21:30|248.71|245.91|248.5|245.7|248.71|245.91|248.5|245.7|0
1651803700000|2022-05-06 02:21:40|248.42|245.62|248.42|245.62|248.42|245.62|248.42|245.62|0
1651803710000|2022-05-06 02:21:50|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1651803720000|2022-05-06 02:22:00|248.35|245.55|248.27|245.47|248.42|245.62|248.27|245.47|0
1651803730000|2022-05-06 02:22:10|248.42|245.62|248.27|245.47|248.42|245.62|248.27|245.47|0
1651803740000|2022-05-06 02:22:20|248.13|245.33|248.13|245.33|248.13|245.33|248.13|245.33|0
1651803750000|2022-05-06 02:22:30|247.98|245.18|247.98|245.18|247.98|245.18|247.98|245.18|0
1651803760000|2022-05-06 02:22:40|248.13|245.33|248.13|245.33|248.13|245.33|248.13|245.33|0
1651803770000|2022-05-06 02:22:50|247.98|245.18|247.98|245.18|247.98|245.18|247.98|245.18|0
1651803780000|2022-05-06 02:23:00|248.13|245.33|247.98|245.18|248.13|245.33|247.98|245.18|0
1651803790000|2022-05-06 02:23:10|247.84|245.04|247.84|245.04|247.84|245.04|247.84|245.04|0
1651803800000|2022-05-06 02:23:20|247.91|245.11|247.91|245.11|247.91|245.11|247.91|245.11|0
1651803810000|2022-05-06 02:23:30|247.84|245.04|247.84|245.04|247.84|245.04|247.84|245.04|0
1651803840000|2022-05-06 02:24:00|247.98|245.18|247.98|245.18|247.98|245.18|247.98|245.18|0
1651803850000|2022-05-06 02:24:10|248.13|245.33|247.98|245.18|248.27|245.47|247.98|245.18|0
1651803870000|2022-05-06 02:24:30|248.13|245.33|248.27|245.47|248.27|245.47|248.13|245.33|0
1651803880000|2022-05-06 02:24:40|248.2|245.4|248.13|245.33|248.27|245.47|248.13|245.33|0
1651803890000|2022-05-06 02:24:50|248.27|245.47|248.27|245.47|248.27|245.47|248.27|245.47|0
1651803900000|2022-05-06 02:25:00|248.2|245.4|248.13|245.33|248.2|245.4|248.13|245.33|0
1651803910000|2022-05-06 02:25:10|247.98|245.18|247.98|245.18|247.98|245.18|247.98|245.18|0
1651803920000|2022-05-06 02:25:20|248.13|245.33|248.42|245.62|248.42|245.62|248.13|245.33|0
1651803930000|2022-05-06 02:25:30|248.56|245.76|248.42|245.62|248.56|245.76|248.42|245.62|0
1651803940000|2022-05-06 02:25:40|248.27|245.47|248.27|245.47|248.35|245.55|248.27|245.47|0
1651803950000|2022-05-06 02:25:50|248.13|245.33|247.83|245.03|248.13|245.33|247.83|245.03|0
1651803960000|2022-05-06 02:26:00|247.91|245.11|247.91|245.11|247.91|245.11|247.91|245.11|0
1651803970000|2022-05-06 02:26:10|248.2|245.4|247.98|245.18|248.2|245.4|247.98|245.18|0
1651803980000|2022-05-06 02:26:20|248.12|245.32|248.27|245.47|248.27|245.47|248.12|245.32|0
1651804010000|2022-05-06 02:26:50|248.12|245.32|248.27|245.47|248.27|245.47|248.12|245.32|0
1651804020000|2022-05-06 02:27:00|248.12|245.32|247.83|245.03|248.12|245.32|247.83|245.03|0
1651804030000|2022-05-06 02:27:10|247.69|244.89|247.54|244.74|247.69|244.89|247.54|244.74|0
1651804040000|2022-05-06 02:27:20|247.33|244.53|247.33|244.53|247.33|244.53|247.33|244.53|0
1651804050000|2022-05-06 02:27:30|247.25|244.45|247.4|244.6|247.4|244.6|247.25|244.45|0
1651804060000|2022-05-06 02:27:40|247.54|244.74|247.54|244.74|247.54|244.74|247.54|244.74|0
1651804070000|2022-05-06 02:27:50|247.62|244.82|247.76|244.96|247.76|244.96|247.62|244.82|0
1651804080000|2022-05-06 02:28:00|247.54|244.74|247.25|244.45|247.54|244.74|247.25|244.45|0
1651804110000|2022-05-06 02:28:30|247.11|244.31|246.53|243.73|247.11|244.31|246.53|243.73|0
1651804130000|2022-05-06 02:28:50|246.38|243.58|246.24|243.44|246.38|243.58|246.24|243.44|0
1651804140000|2022-05-06 02:29:00|246.09|243.29|245.95|243.15|246.09|243.29|245.95|243.15|0
1651804150000|2022-05-06 02:29:10|246.02|243.22|246.09|243.29|246.23|243.43|246.02|243.22|0
1651804160000|2022-05-06 02:29:20|245.95|243.15|245.66|242.86|245.95|243.15|245.66|242.86|0
1651804170000|2022-05-06 02:29:30|245.37|242.57|246.09|243.29|246.09|243.29|245.37|242.57|0
1651804180000|2022-05-06 02:29:40|245.8|243|245.8|243|245.8|243|245.8|243|0
1651804190000|2022-05-06 02:29:50|245.88|243.08|245.8|243|245.88|243.08|245.8|243|0
1651804200000|2022-05-06 02:30:00|245.66|242.86|245.44|242.64|245.66|242.86|245.08|242.28|0
1651804210000|2022-05-06 02:30:10|245.15|242.35|245.08|242.28|245.22|242.42|245.08|242.28|0
1651804220000|2022-05-06 02:30:20|245.15|242.35|245.22|242.42|245.37|242.57|245.15|242.35|0
1651804230000|2022-05-06 02:30:30|245.08|242.28|245.01|242.21|245.08|242.28|245.01|242.21|0
1651804240000|2022-05-06 02:30:40|245.08|242.28|244.79|241.99|245.08|242.28|244.64|241.84|0
1651804250000|2022-05-06 02:30:50|244.5|241.7|244.64|241.84|244.79|241.99|244.5|241.7|0
1651804260000|2022-05-06 02:31:00|244.5|241.7|244.35|241.55|244.5|241.7|244.21|241.41|0
1651804270000|2022-05-06 02:31:10|244.5|241.7|244.79|241.99|244.79|241.99|244.5|241.7|0
1651804280000|2022-05-06 02:31:20|244.64|241.84|244.5|241.7|244.64|241.84|244.5|241.7|0
1651804290000|2022-05-06 02:31:30|244.64|241.84|244.64|241.84|244.64|241.84|244.64|241.84|0
1651804300000|2022-05-06 02:31:40|244.35|241.55|244.64|241.84|244.64|241.84|244.35|241.55|0
1651804310000|2022-05-06 02:31:50|244.5|241.7|244.57|241.77|244.57|241.77|244.35|241.55|0
1651804320000|2022-05-06 02:32:00|244.64|241.84|244.79|241.99|244.79|241.99|244.64|241.84|0
1651804330000|2022-05-06 02:32:10|244.93|242.13|244.93|242.13|244.93|242.13|244.93|242.13|0
1651804350000|2022-05-06 02:32:30|245.36|242.56|245.08|242.28|245.51|242.71|245.08|242.28|0
1651804360000|2022-05-06 02:32:40|245.15|242.35|244.51|241.71|245.15|242.35|244.36|241.56|0
1651804370000|2022-05-06 02:32:50|244.65|241.85|244.65|241.85|244.65|241.85|244.65|241.85|0
1651804380000|2022-05-06 02:33:00|244.22|241.42|244.22|241.42|244.22|241.42|244.22|241.42|0
1651804390000|2022-05-06 02:33:10|243.93|241.13|244.07|241.27|244.07|241.27|243.93|241.13|0
1651804400000|2022-05-06 02:33:20|244.22|241.42|244.07|241.27|244.22|241.42|243.93|241.13|0
1651804410000|2022-05-06 02:33:30|244.22|241.42|244.36|241.56|244.36|241.56|244.22|241.42|0
1651804420000|2022-05-06 02:33:40|244.51|241.71|244.51|241.71|244.51|241.71|244.51|241.71|0
1651804430000|2022-05-06 02:33:50|244.58|241.78|244.51|241.71|244.58|241.78|244.51|241.71|0
1651804440000|2022-05-06 02:34:00|244.65|241.85|244.51|241.71|244.65|241.85|244.51|241.71|0
1651804450000|2022-05-06 02:34:10|244.36|241.56|244.36|241.56|244.36|241.56|244.36|241.56|0
1651804460000|2022-05-06 02:34:20|244.65|241.85|244.65|241.85|244.8|242|244.65|241.85|0
1651804470000|2022-05-06 02:34:30|244.8|242|244.8|242|244.8|242|244.8|242|0
1651804480000|2022-05-06 02:34:40|244.94|242.14|244.8|242|244.94|242.14|244.8|242|0
1651804490000|2022-05-06 02:34:50|244.87|242.07|244.8|242|244.87|242.07|244.8|242|0
1651804500000|2022-05-06 02:35:00|244.65|241.85|244.94|242.14|244.94|242.14|244.65|241.85|0
1651804510000|2022-05-06 02:35:10|244.8|242|244.94|242.14|244.94|242.14|244.8|242|0
1651804520000|2022-05-06 02:35:20|245.02|242.22|244.94|242.14|245.02|242.22|244.94|242.14|0
1651804530000|2022-05-06 02:35:30|245.02|242.22|244.8|242|245.02|242.22|244.8|242|0
1651804540000|2022-05-06 02:35:40|244.65|241.85|244.94|242.14|244.94|242.14|244.65|241.85|0
1651804550000|2022-05-06 02:35:50|245.08|242.28|244.94|242.14|245.08|242.28|244.94|242.14|0
1651804560000|2022-05-06 02:36:00|245.23|242.43|245.16|242.36|245.23|242.43|245.08|242.28|0
1651804570000|2022-05-06 02:36:10|245.08|242.28|244.94|242.14|245.16|242.36|244.94|242.14|0
1651804580000|2022-05-06 02:36:20|245.08|242.28|245.01|242.21|245.08|242.28|245.01|242.21|0
1651804590000|2022-05-06 02:36:30|245.08|242.28|245.01|242.21|245.08|242.28|245.01|242.21|0
1651804600000|2022-05-06 02:36:40|245.08|242.28|245.3|242.5|245.3|242.5|245.08|242.28|0
1651804610000|2022-05-06 02:36:50|245.37|242.57|245.37|242.57|245.37|242.57|245.3|242.5|0
1651804620000|2022-05-06 02:37:00|245.52|242.72|245.59|242.79|245.59|242.79|245.52|242.72|0
1651804630000|2022-05-06 02:37:10|245.66|242.86|245.81|243.01|245.81|243.01|245.66|242.86|0
1651804640000|2022-05-06 02:37:20|245.66|242.86|245.66|242.86|245.66|242.86|245.66|242.86|0
1651804650000|2022-05-06 02:37:30|245.81|243.01|245.66|242.86|245.81|243.01|245.66|242.86|0
1651804670000|2022-05-06 02:37:50|245.52|242.72|245.37|242.57|245.52|242.72|245.37|242.57|0
1651804710000|2022-05-06 02:38:30|245.3|242.5|245.23|242.43|245.3|242.5|245.23|242.43|0
1651804720000|2022-05-06 02:38:40|245.08|242.28|245.08|242.28|245.23|242.43|245.08|242.28|0
1651804730000|2022-05-06 02:38:50|244.94|242.14|245.08|242.28|245.08|242.28|244.94|242.14|0
1651804740000|2022-05-06 02:39:00|245.23|242.43|245.3|242.5|245.37|242.57|245.23|242.43|0
1651804750000|2022-05-06 02:39:10|245.37|242.57|245.52|242.72|245.52|242.72|245.37|242.57|0
1651804760000|2022-05-06 02:39:20|245.37|242.57|245.66|242.86|245.66|242.86|245.37|242.57|0
1651804780000|2022-05-06 02:39:40|245.74|242.94|245.81|243.01|245.81|243.01|245.74|242.94|0
1651804790000|2022-05-06 02:39:50|245.66|242.86|245.74|242.94|245.74|242.94|245.66|242.86|0
1651804800000|2022-05-06 02:40:00|245.95|243.15|245.81|243.01|245.95|243.15|245.81|243.01|0
1651804810000|2022-05-06 02:40:10|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1651804820000|2022-05-06 02:40:20|246.1|243.3|246.1|243.3|246.39|243.59|246.1|243.3|0
1651804830000|2022-05-06 02:40:30|245.95|243.15|246.1|243.3|246.1|243.3|245.95|243.15|0
1651804840000|2022-05-06 02:40:40|246.24|243.44|246.24|243.44|246.24|243.44|246.1|243.3|0
1651804850000|2022-05-06 02:40:50|246.1|243.3|245.8|243|246.1|243.3|245.8|243|0
1651804860000|2022-05-06 02:41:00|245.95|243.15|246.09|243.29|246.09|243.29|245.95|243.15|0
1651804870000|2022-05-06 02:41:10|245.95|243.15|246.09|243.29|246.09|243.29|245.95|243.15|0
1651804890000|2022-05-06 02:41:30|246.24|243.44|246.24|243.44|246.24|243.44|246.24|243.44|0
1651804900000|2022-05-06 02:41:40|246.38|243.58|246.31|243.51|246.38|243.58|246.31|243.51|0
1651804910000|2022-05-06 02:41:50|246.24|243.44|246.24|243.44|246.24|243.44|246.02|243.22|0
1651804920000|2022-05-06 02:42:00|246.09|243.29|246.24|243.44|246.24|243.44|246.09|243.29|0
1651804930000|2022-05-06 02:42:10|246.09|243.29|246.09|243.29|246.09|243.29|245.95|243.15|0
1651804940000|2022-05-06 02:42:20|246.24|243.44|245.95|243.15|246.24|243.44|245.95|243.15|0
1651804950000|2022-05-06 02:42:30|246.09|243.29|246.09|243.29|246.09|243.29|246.09|243.29|0
1651804960000|2022-05-06 02:42:40|245.95|243.15|246.09|243.29|246.09|243.29|245.95|243.15|0
1651804980000|2022-05-06 02:43:00|245.95|243.15|245.66|242.86|245.95|243.15|245.66|242.86|0
1651804990000|2022-05-06 02:43:10|245.8|243|245.95|243.15|246.09|243.29|245.8|243|0
1651805000000|2022-05-06 02:43:20|245.8|243|245.88|243.08|245.95|243.15|245.8|243|0
1651805010000|2022-05-06 02:43:30|245.8|243|245.95|243.15|245.95|243.15|245.8|243|0
1651805020000|2022-05-06 02:43:40|246.09|243.29|246.24|243.44|246.24|243.44|246.09|243.29|0
1651805030000|2022-05-06 02:43:50|246.38|243.58|246.24|243.44|246.38|243.58|246.24|243.44|0
1651805040000|2022-05-06 02:44:00|246.38|243.58|246.24|243.44|246.38|243.58|246.24|243.44|0
1651805050000|2022-05-06 02:44:10|246.09|243.29|245.95|243.15|246.09|243.29|245.95|243.15|0
1651805060000|2022-05-06 02:44:20|245.8|243|245.95|243.15|245.95|243.15|245.8|243|0
1651805070000|2022-05-06 02:44:30|245.88|243.08|245.95|243.15|245.95|243.15|245.88|243.08|0
1651805080000|2022-05-06 02:44:40|245.8|243|245.88|243.08|245.95|243.15|245.8|243|0
1651805090000|2022-05-06 02:44:50|245.8|243|245.95|243.15|246.02|243.22|245.8|243|0
1651805110000|2022-05-06 02:45:10|246.09|243.29|246.02|243.22|246.09|243.29|246.02|243.22|0
1651805120000|2022-05-06 02:45:20|246.09|243.29|246.38|243.58|246.53|243.73|246.09|243.29|0
1651805130000|2022-05-06 02:45:30|246.53|243.73|246.24|243.44|246.53|243.73|246.24|243.44|0
1651805140000|2022-05-06 02:45:40|246.38|243.58|246.24|243.44|246.38|243.58|246.24|243.44|0
1651805150000|2022-05-06 02:45:50|246.09|243.29|245.95|243.15|246.09|243.29|245.95|243.15|0
1651805160000|2022-05-06 02:46:00|245.88|243.08|245.8|243|245.95|243.15|245.8|243|0
1651805170000|2022-05-06 02:46:10|245.73|242.93|245.66|242.86|245.73|242.93|245.66|242.86|0
1651805180000|2022-05-06 02:46:20|245.73|242.93|245.65|242.85|245.73|242.93|245.65|242.85|0
1651805190000|2022-05-06 02:46:30|245.8|243|245.65|242.85|245.8|243|245.65|242.85|0
1651805210000|2022-05-06 02:46:50|245.58|242.78|245.65|242.85|245.65|242.85|245.58|242.78|0
1651805220000|2022-05-06 02:47:00|245.58|242.78|245.65|242.85|245.65|242.85|245.58|242.78|0
1651805230000|2022-05-06 02:47:10|245.58|242.78|245.51|242.71|245.58|242.78|245.36|242.56|0
1651805240000|2022-05-06 02:47:20|245.44|242.64|245.51|242.71|245.51|242.71|245.44|242.64|0
1651805260000|2022-05-06 02:47:40|245.36|242.56|245.51|242.71|245.51|242.71|245.36|242.56|0
1651805270000|2022-05-06 02:47:50|245.65|242.85|245.36|242.56|245.65|242.85|245.36|242.56|0
1651805280000|2022-05-06 02:48:00|245.22|242.42|245.22|242.42|245.22|242.42|245.22|242.42|0
1651805290000|2022-05-06 02:48:10|245.07|242.27|244.93|242.13|245.07|242.27|244.86|242.06|0
1651805300000|2022-05-06 02:48:20|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1651805310000|2022-05-06 02:48:30|244.93|242.13|245.07|242.27|245.07|242.27|244.93|242.13|0
1651805320000|2022-05-06 02:48:40|245.36|242.56|245.36|242.56|245.36|242.56|245.22|242.42|0
1651805330000|2022-05-06 02:48:50|245.51|242.71|245.44|242.64|245.51|242.71|245.36|242.56|0
1651805340000|2022-05-06 02:49:00|245.51|242.71|245.36|242.56|245.51|242.71|245.36|242.56|0
1651805350000|2022-05-06 02:49:10|245.44|242.64|244.93|242.13|245.44|242.64|244.93|242.13|0
1651805370000|2022-05-06 02:49:30|245.07|242.27|244.93|242.13|245.07|242.27|244.93|242.13|0
1651805380000|2022-05-06 02:49:40|244.64|241.84|244.64|241.84|244.64|241.84|244.64|241.84|0
1651805390000|2022-05-06 02:49:50|244.78|241.98|244.64|241.84|244.78|241.98|244.64|241.84|0
1651805400000|2022-05-06 02:50:00|244.93|242.13|244.78|241.98|244.93|242.13|244.78|241.98|0
1651805410000|2022-05-06 02:50:10|244.64|241.84|244.78|241.98|244.78|241.98|244.64|241.84|0
1651805420000|2022-05-06 02:50:20|244.71|241.91|244.78|241.98|244.93|242.13|244.64|241.84|0
1651805430000|2022-05-06 02:50:30|244.93|242.13|244.71|241.91|244.93|242.13|244.64|241.84|0
1651805450000|2022-05-06 02:50:50|244.64|241.84|244.78|241.98|244.78|241.98|244.64|241.84|0
1651805460000|2022-05-06 02:51:00|244.71|241.91|244.64|241.84|244.78|241.98|244.64|241.84|0
1651805470000|2022-05-06 02:51:10|244.49|241.69|244.93|242.13|244.93|242.13|244.49|241.69|0
1651805480000|2022-05-06 02:51:20|244.86|242.06|244.86|242.06|244.93|242.13|244.78|241.98|0
1651805490000|2022-05-06 02:51:30|244.93|242.13|244.93|242.13|245.07|242.27|244.93|242.13|0
1651805500000|2022-05-06 02:51:40|245|242.2|245.07|242.27|245.07|242.27|245|242.2|0
1651805510000|2022-05-06 02:51:50|245|242.2|245|242.2|245|242.2|244.93|242.13|0
1651805520000|2022-05-06 02:52:00|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1651805530000|2022-05-06 02:52:10|245|242.2|245|242.2|245|242.2|245|242.2|0
1651805540000|2022-05-06 02:52:20|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1651805550000|2022-05-06 02:52:30|244.93|242.13|244.93|242.13|244.93|242.13|244.93|242.13|0
1651805560000|2022-05-06 02:52:40|244.78|241.98|244.78|241.98|244.86|242.06|244.78|241.98|0
1651805570000|2022-05-06 02:52:50|244.92|242.12|244.92|242.12|244.92|242.12|244.92|242.12|0
1651805580000|2022-05-06 02:53:00|244.78|241.98|244.64|241.84|244.78|241.98|244.64|241.84|0
1651805590000|2022-05-06 02:53:10|244.78|241.98|244.49|241.69|244.78|241.98|244.49|241.69|0
1651805600000|2022-05-06 02:53:20|244.42|241.62|244.06|241.26|244.42|241.62|244.06|241.26|0
1651805610000|2022-05-06 02:53:30|244.13|241.33|244.13|241.33|244.13|241.33|244.13|241.33|0
1651805620000|2022-05-06 02:53:40|244.06|241.26|244.2|241.4|244.2|241.4|244.06|241.26|0
1651805630000|2022-05-06 02:53:50|244.42|241.62|244.63|241.83|244.63|241.83|244.42|241.62|0
1651805640000|2022-05-06 02:54:00|244.42|241.62|244.06|241.26|244.49|241.69|244.06|241.26|0
1651805650000|2022-05-06 02:54:10|244.28|241.48|244.63|241.83|244.63|241.83|244.28|241.48|0
1651805660000|2022-05-06 02:54:20|244.56|241.76|244.49|241.69|244.56|241.76|244.49|241.69|0
1651805670000|2022-05-06 02:54:30|244.63|241.83|244.56|241.76|244.63|241.83|244.56|241.76|0
1651805680000|2022-05-06 02:54:40|244.63|241.83|244.63|241.83|244.63|241.83|244.56|241.76|0
1651805690000|2022-05-06 02:54:50|244.42|241.62|244.2|241.4|244.42|241.62|244.2|241.4|0
1651805710000|2022-05-06 02:55:10|244.13|241.33|244.34|241.54|244.34|241.54|244.13|241.33|0
1651805720000|2022-05-06 02:55:20|244.2|241.4|244.27|241.47|244.34|241.54|244.2|241.4|0
1651805730000|2022-05-06 02:55:30|244.34|241.54|244.34|241.54|244.42|241.62|244.34|241.54|0
1651805740000|2022-05-06 02:55:40|244.49|241.69|244.34|241.54|244.49|241.69|244.34|241.54|0
1651805750000|2022-05-06 02:55:50|244.2|241.4|244.27|241.47|244.27|241.47|244.2|241.4|0
1651805760000|2022-05-06 02:56:00|244.2|241.4|244.34|241.54|244.34|241.54|244.2|241.4|0
1651805770000|2022-05-06 02:56:10|244.2|241.4|244.2|241.4|244.2|241.4|244.2|241.4|0
1651805790000|2022-05-06 02:56:30|244.05|241.25|244.2|241.4|244.2|241.4|244.05|241.25|0
1651805800000|2022-05-06 02:56:40|244.05|241.25|244.13|241.33|244.13|241.33|244.05|241.25|0
1651805810000|2022-05-06 02:56:50|244.05|241.25|243.91|241.11|244.05|241.25|243.91|241.11|0
1651805820000|2022-05-06 02:57:00|243.77|240.97|243.62|240.82|243.77|240.97|243.62|240.82|0
1651805830000|2022-05-06 02:57:10|243.84|241.04|243.76|240.96|243.84|241.04|243.76|240.96|0
1651805840000|2022-05-06 02:57:20|243.62|240.82|243.62|240.82|243.62|240.82|243.62|240.82|0
1651805860000|2022-05-06 02:57:40|243.48|240.68|243.48|240.68|243.62|240.82|243.48|240.68|0
1651805870000|2022-05-06 02:57:50|243.33|240.53|243.62|240.82|243.62|240.82|243.33|240.53|0
1651805880000|2022-05-06 02:58:00|243.69|240.89|243.69|240.89|243.69|240.89|243.69|240.89|0
1651805890000|2022-05-06 02:58:10|243.76|240.96|243.76|240.96|243.76|240.96|243.62|240.82|0
1651805900000|2022-05-06 02:58:20|243.91|241.11|243.91|241.11|243.91|241.11|243.84|241.04|0
1651805910000|2022-05-06 02:58:30|243.84|241.04|243.69|240.89|243.84|241.04|243.62|240.82|0
1651805920000|2022-05-06 02:58:40|243.76|240.96|243.98|241.18|243.98|241.18|243.76|240.96|0
1651805930000|2022-05-06 02:58:50|244.05|241.25|243.98|241.18|244.05|241.25|243.98|241.18|0
1651805940000|2022-05-06 02:59:00|244.05|241.25|244.05|241.25|244.13|241.33|244.05|241.25|0
1651805950000|2022-05-06 02:59:10|244.34|241.54|244.2|241.4|244.34|241.54|244.2|241.4|0
1651805960000|2022-05-06 02:59:20|243.91|241.11|244.13|241.33|244.13|241.33|243.91|241.11|0
1651805970000|2022-05-06 02:59:30|244.05|241.25|243.91|241.11|244.05|241.25|243.91|241.11|0
1651805980000|2022-05-06 02:59:40|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1651805990000|2022-05-06 02:59:50|244.13|241.33|244.13|241.33|244.13|241.33|244.13|241.33|0
1651806000000|2022-05-06 03:00:00|243.62|240.82|243.47|240.67|243.62|240.82|243.47|240.67|0
1651806010000|2022-05-06 03:00:10|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1651806020000|2022-05-06 03:00:20|243.04|240.24|242.75|239.95|243.04|240.24|242.75|239.95|0
1651806030000|2022-05-06 03:00:30|242.68|239.88|243.04|240.24|243.19|240.39|242.68|239.88|0
1651806040000|2022-05-06 03:00:40|242.83|240.03|242.61|239.81|242.83|240.03|242.61|239.81|0
1651806050000|2022-05-06 03:00:50|242.32|239.52|242.32|239.52|242.47|239.67|242.32|239.52|0
1651806060000|2022-05-06 03:01:00|242.54|239.74|242.9|240.1|242.9|240.1|242.54|239.74|0
1651806070000|2022-05-06 03:01:10|243.18|240.38|243.12|240.32|243.18|240.38|243.12|240.32|0
1651806080000|2022-05-06 03:01:20|243.18|240.38|243.26|240.46|243.33|240.53|243.18|240.38|0
1651806090000|2022-05-06 03:01:30|243.18|240.38|243.18|240.38|243.18|240.38|243.18|240.38|0
1651806100000|2022-05-06 03:01:40|243.26|240.46|243.33|240.53|243.33|240.53|243.26|240.46|0
1651806110000|2022-05-06 03:01:50|243.47|240.67|243.62|240.82|243.62|240.82|243.47|240.67|0
1651806120000|2022-05-06 03:02:00|243.76|240.96|243.62|240.82|243.76|240.96|243.62|240.82|0
1651806130000|2022-05-06 03:02:10|243.47|240.67|243.69|240.89|243.69|240.89|243.47|240.67|0
1651806140000|2022-05-06 03:02:20|243.62|240.82|243.4|240.6|243.62|240.82|243.4|240.6|0
1651806150000|2022-05-06 03:02:30|243.47|240.67|243.62|240.82|243.62|240.82|243.47|240.67|0
1651806160000|2022-05-06 03:02:40|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1651806170000|2022-05-06 03:02:50|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1651806180000|2022-05-06 03:03:00|243.47|240.67|243.33|240.53|243.47|240.67|243.33|240.53|0
1651806190000|2022-05-06 03:03:10|243.18|240.38|243.26|240.46|243.4|240.6|243.18|240.38|0
1651806200000|2022-05-06 03:03:20|243.18|240.38|243.47|240.67|243.47|240.67|243.18|240.38|0
1651806210000|2022-05-06 03:03:30|243.33|240.53|243.4|240.6|243.4|240.6|243.33|240.53|0
1651806220000|2022-05-06 03:03:40|243.33|240.53|243.4|240.6|243.47|240.67|243.33|240.53|0
1651806230000|2022-05-06 03:03:50|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1651806240000|2022-05-06 03:04:00|243.61|240.81|243.69|240.89|243.76|240.96|243.61|240.81|0
1651806250000|2022-05-06 03:04:10|243.76|240.96|243.69|240.89|243.76|240.96|243.69|240.89|0
1651806260000|2022-05-06 03:04:20|243.76|240.96|243.76|240.96|243.76|240.96|243.76|240.96|0
1651806270000|2022-05-06 03:04:30|243.83|241.03|243.69|240.89|243.83|241.03|243.69|240.89|0
1651806280000|2022-05-06 03:04:40|243.61|240.81|243.61|240.81|243.61|240.81|243.61|240.81|0
1651806290000|2022-05-06 03:04:50|243.69|240.89|243.69|240.89|243.69|240.89|243.61|240.81|0
1651806300000|2022-05-06 03:05:00|243.76|240.96|244.27|241.47|244.27|241.47|243.76|240.96|0
1651806310000|2022-05-06 03:05:10|244.19|241.39|244.34|241.54|244.34|241.54|244.05|241.25|0
1651806320000|2022-05-06 03:05:20|244.41|241.61|244.48|241.68|244.48|241.68|244.34|241.54|0
1651806340000|2022-05-06 03:05:40|244.62|241.82|244.62|241.82|244.77|241.97|244.62|241.82|0
1651806350000|2022-05-06 03:05:50|244.7|241.9|244.62|241.82|244.7|241.9|244.62|241.82|0
1651806360000|2022-05-06 03:06:00|244.7|241.9|244.77|241.97|244.77|241.97|244.7|241.9|0
1651806370000|2022-05-06 03:06:10|244.62|241.82|244.7|241.9|244.7|241.9|244.62|241.82|0
1651806380000|2022-05-06 03:06:20|244.62|241.82|244.77|241.97|244.77|241.97|244.62|241.82|0
1651806390000|2022-05-06 03:06:30|244.91|242.11|244.99|242.19|244.99|242.19|244.77|241.97|0
1651806400000|2022-05-06 03:06:40|244.91|242.11|244.77|241.97|244.91|242.11|244.77|241.97|0
1651806410000|2022-05-06 03:06:50|244.7|241.9|244.7|241.9|244.77|241.97|244.7|241.9|0
1651806420000|2022-05-06 03:07:00|244.77|241.97|244.62|241.82|244.77|241.97|244.62|241.82|0
1651806430000|2022-05-06 03:07:10|244.7|241.9|244.48|241.68|244.7|241.9|244.48|241.68|0
1651806440000|2022-05-06 03:07:20|244.62|241.82|244.77|241.97|244.77|241.97|244.62|241.82|0
1651806450000|2022-05-06 03:07:30|244.84|242.04|244.91|242.11|244.91|242.11|244.84|242.04|0
1651806460000|2022-05-06 03:07:40|245.06|242.26|244.91|242.11|245.06|242.26|244.91|242.11|0
1651806470000|2022-05-06 03:07:50|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1651806480000|2022-05-06 03:08:00|244.91|242.11|244.91|242.11|244.91|242.11|244.91|242.11|0
1651806490000|2022-05-06 03:08:10|244.99|242.19|244.91|242.11|244.99|242.19|244.91|242.11|0
1651806510000|2022-05-06 03:08:30|244.99|242.19|245.06|242.26|245.06|242.26|244.91|242.11|0
1651806520000|2022-05-06 03:08:40|244.91|242.11|244.77|241.97|244.91|242.11|244.77|241.97|0
1651806530000|2022-05-06 03:08:50|244.62|241.82|244.77|241.97|244.77|241.97|244.62|241.82|0
1651806540000|2022-05-06 03:09:00|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1651806550000|2022-05-06 03:09:10|244.48|241.68|244.48|241.68|244.48|241.68|244.48|241.68|0
1651806560000|2022-05-06 03:09:20|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1651806570000|2022-05-06 03:09:30|244.48|241.68|244.62|241.82|244.62|241.82|244.48|241.68|0
1651806580000|2022-05-06 03:09:40|244.7|241.9|244.7|241.9|244.7|241.9|244.7|241.9|0
1651806590000|2022-05-06 03:09:50|244.62|241.82|244.48|241.68|244.62|241.82|244.48|241.68|0
1651806600000|2022-05-06 03:10:00|244.55|241.75|244.48|241.68|244.55|241.75|244.48|241.68|0
1651806630000|2022-05-06 03:10:30|244.55|241.75|244.62|241.82|244.62|241.82|244.55|241.75|0
1651806640000|2022-05-06 03:10:40|244.55|241.75|244.48|241.68|244.55|241.75|244.48|241.68|0
1651806650000|2022-05-06 03:10:50|244.62|241.82|244.62|241.82|244.62|241.82|244.62|241.82|0
1651806660000|2022-05-06 03:11:00|244.7|241.9|244.76|241.96|244.76|241.96|244.7|241.9|0
1651806670000|2022-05-06 03:11:10|244.69|241.89|244.69|241.89|244.69|241.89|244.69|241.89|0
1651806680000|2022-05-06 03:11:20|244.62|241.82|244.48|241.68|244.62|241.82|244.48|241.68|0
1651806690000|2022-05-06 03:11:30|244.47|241.67|244.33|241.53|244.47|241.67|244.33|241.53|0
1651806700000|2022-05-06 03:11:40|244.41|241.61|244.47|241.67|244.47|241.67|244.41|241.61|0
1651806720000|2022-05-06 03:12:00|244.33|241.53|244.41|241.61|244.41|241.61|244.33|241.53|0
1651806730000|2022-05-06 03:12:10|244.4|241.6|244.33|241.53|244.4|241.6|244.33|241.53|0
1651806740000|2022-05-06 03:12:20|244.4|241.6|244.47|241.67|244.47|241.67|244.33|241.53|0
1651806760000|2022-05-06 03:12:40|244.33|241.53|244.47|241.67|244.47|241.67|244.33|241.53|0
1651806770000|2022-05-06 03:12:50|244.62|241.82|244.69|241.89|244.69|241.89|244.62|241.82|0
1651806780000|2022-05-06 03:13:00|244.76|241.96|244.47|241.67|244.76|241.96|244.47|241.67|0
1651806790000|2022-05-06 03:13:10|244.33|241.53|244.33|241.53|244.33|241.53|244.33|241.53|0
1651806800000|2022-05-06 03:13:20|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1651806810000|2022-05-06 03:13:30|244.55|241.75|244.47|241.67|244.55|241.75|244.47|241.67|0
1651806820000|2022-05-06 03:13:40|244.55|241.75|244.47|241.67|244.55|241.75|244.47|241.67|0
1651806850000|2022-05-06 03:14:10|244.62|241.82|244.69|241.89|244.76|241.96|244.62|241.82|0
1651806860000|2022-05-06 03:14:20|244.62|241.82|244.76|241.96|244.76|241.96|244.62|241.82|0
1651806870000|2022-05-06 03:14:30|244.84|242.04|244.91|242.11|244.91|242.11|244.84|242.04|0
1651806880000|2022-05-06 03:14:40|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1651806890000|2022-05-06 03:14:50|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1651806900000|2022-05-06 03:15:00|244.91|242.11|244.76|241.96|244.91|242.11|244.76|241.96|0
1651806910000|2022-05-06 03:15:10|244.98|242.18|245.05|242.25|245.05|242.25|244.98|242.18|0
1651806920000|2022-05-06 03:15:20|245.2|242.4|244.91|242.11|245.2|242.4|244.91|242.11|0
1651806930000|2022-05-06 03:15:30|244.84|242.04|244.76|241.96|244.91|242.11|244.76|241.96|0
1651806940000|2022-05-06 03:15:40|244.84|242.04|244.91|242.11|244.91|242.11|244.84|242.04|0
1651806950000|2022-05-06 03:15:50|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1651806960000|2022-05-06 03:16:00|244.91|242.11|244.9|242.1|244.91|242.11|244.76|241.96|0
1651806980000|2022-05-06 03:16:20|245.05|242.25|245.05|242.25|245.05|242.25|245.05|242.25|0
1651807010000|2022-05-06 03:16:50|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1651807030000|2022-05-06 03:17:10|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1651807050000|2022-05-06 03:17:30|244.76|241.96|244.76|241.96|244.83|242.03|244.76|241.96|0
1651807060000|2022-05-06 03:17:40|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1651807080000|2022-05-06 03:18:00|245.05|242.25|244.9|242.1|245.05|242.25|244.9|242.1|0
1651807090000|2022-05-06 03:18:10|244.83|242.03|244.76|241.96|244.83|242.03|244.76|241.96|0
1651807110000|2022-05-06 03:18:30|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1651807120000|2022-05-06 03:18:40|244.76|241.96|244.9|242.1|244.9|242.1|244.76|241.96|0
1651807140000|2022-05-06 03:19:00|244.76|241.96|244.61|241.81|244.76|241.96|244.61|241.81|0
1651807150000|2022-05-06 03:19:10|244.83|242.03|244.76|241.96|244.83|242.03|244.76|241.96|0
1651807160000|2022-05-06 03:19:20|244.9|242.1|245.05|242.25|245.05|242.25|244.9|242.1|0
1651807170000|2022-05-06 03:19:30|244.9|242.1|244.98|242.18|244.98|242.18|244.9|242.1|0
1651807180000|2022-05-06 03:19:40|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1651807190000|2022-05-06 03:19:50|244.98|242.18|244.9|242.1|244.98|242.18|244.9|242.1|0
1651807200000|2022-05-06 03:20:00|244.76|241.96|244.61|241.81|244.76|241.96|244.61|241.81|0
1651807210000|2022-05-06 03:20:10|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1651807220000|2022-05-06 03:20:20|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1651807230000|2022-05-06 03:20:30|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1651807240000|2022-05-06 03:20:40|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1651807250000|2022-05-06 03:20:50|244.32|241.52|244.18|241.38|244.32|241.52|244.18|241.38|0
1651807260000|2022-05-06 03:21:00|244.32|241.52|244.61|241.81|244.61|241.81|244.32|241.52|0
1651807270000|2022-05-06 03:21:10|244.47|241.67|244.47|241.67|244.47|241.67|244.32|241.52|0
1651807280000|2022-05-06 03:21:20|244.32|241.52|244.47|241.67|244.47|241.67|244.32|241.52|0
1651807290000|2022-05-06 03:21:30|244.61|241.81|244.61|241.81|244.69|241.89|244.61|241.81|0
1651807300000|2022-05-06 03:21:40|244.76|241.96|244.76|241.96|244.76|241.96|244.76|241.96|0
1651807310000|2022-05-06 03:21:50|244.9|242.1|244.9|242.1|244.9|242.1|244.76|241.96|0
1651807320000|2022-05-06 03:22:00|244.76|241.96|244.9|242.1|244.9|242.1|244.76|241.96|0
1651807330000|2022-05-06 03:22:10|244.83|242.03|244.9|242.1|244.9|242.1|244.83|242.03|0
1651807340000|2022-05-06 03:22:20|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651807350000|2022-05-06 03:22:30|244.83|242.03|244.83|242.03|244.83|242.03|244.83|242.03|0
1651807360000|2022-05-06 03:22:40|244.9|242.1|244.9|242.1|244.9|242.1|244.83|242.03|0
1651807370000|2022-05-06 03:22:50|245.04|242.24|245.04|242.24|245.04|242.24|245.04|242.24|0
1651807380000|2022-05-06 03:23:00|244.9|242.1|244.9|242.1|244.97|242.17|244.9|242.1|0
1651807390000|2022-05-06 03:23:10|245.04|242.24|244.9|242.1|245.04|242.24|244.9|242.1|0
1651807400000|2022-05-06 03:23:20|244.75|241.95|244.83|242.03|244.83|242.03|244.75|241.95|0
1651807410000|2022-05-06 03:23:30|244.97|242.17|244.83|242.03|244.97|242.17|244.83|242.03|0
1651807420000|2022-05-06 03:23:40|244.9|242.1|244.83|242.03|244.9|242.1|244.83|242.03|0
1651807430000|2022-05-06 03:23:50|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1651807440000|2022-05-06 03:24:00|244.83|242.03|244.9|242.1|244.9|242.1|244.83|242.03|0
1651807450000|2022-05-06 03:24:10|244.75|241.95|244.75|241.95|244.75|241.95|244.75|241.95|0
1651807460000|2022-05-06 03:24:20|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1651807480000|2022-05-06 03:24:40|244.75|241.95|244.68|241.88|244.75|241.95|244.68|241.88|0
1651807490000|2022-05-06 03:24:50|244.75|241.95|243.89|241.09|244.75|241.95|243.74|240.94|0
1651807500000|2022-05-06 03:25:00|244.03|241.23|244.03|241.23|244.03|241.23|243.89|241.09|0
1651807510000|2022-05-06 03:25:10|243.96|241.16|244.17|241.37|244.17|241.37|243.96|241.16|0
1651807520000|2022-05-06 03:25:20|244.1|241.3|244.32|241.52|244.32|241.52|244.1|241.3|0
1651807530000|2022-05-06 03:25:30|244.25|241.45|244.17|241.37|244.25|241.45|244.17|241.37|0
1651807540000|2022-05-06 03:25:40|244.25|241.45|244.03|241.23|244.25|241.45|244.03|241.23|0
1651807550000|2022-05-06 03:25:50|243.88|241.08|243.88|241.08|243.88|241.08|243.88|241.08|0
1651807570000|2022-05-06 03:26:10|244.03|241.23|243.88|241.08|244.03|241.23|243.74|240.94|0
1651807580000|2022-05-06 03:26:20|244.03|241.23|243.88|241.08|244.03|241.23|243.88|241.08|0
1651807590000|2022-05-06 03:26:30|243.96|241.16|243.88|241.08|244.03|241.23|243.88|241.08|0
1651807600000|2022-05-06 03:26:40|244.03|241.23|244.03|241.23|244.17|241.37|244.03|241.23|0
1651807610000|2022-05-06 03:26:50|244.17|241.37|244.17|241.37|244.17|241.37|244.17|241.37|0
1651807620000|2022-05-06 03:27:00|244.32|241.52|244.46|241.66|244.46|241.66|244.32|241.52|0
1651807630000|2022-05-06 03:27:10|244.32|241.52|244.17|241.37|244.32|241.52|244.17|241.37|0
1651807640000|2022-05-06 03:27:20|244.32|241.52|244.46|241.66|244.46|241.66|244.32|241.52|0
1651807650000|2022-05-06 03:27:30|244.39|241.59|244.46|241.66|244.46|241.66|244.39|241.59|0
1651807660000|2022-05-06 03:27:40|244.32|241.52|244.46|241.66|244.46|241.66|244.32|241.52|0
1651807680000|2022-05-06 03:28:00|244.32|241.52|244.03|241.23|244.32|241.52|244.03|241.23|0
1651807690000|2022-05-06 03:28:10|244.17|241.37|243.88|241.08|244.32|241.52|243.88|241.08|0
1651807700000|2022-05-06 03:28:20|243.67|240.87|243.74|240.94|243.74|240.94|243.67|240.87|0
1651807710000|2022-05-06 03:28:30|243.81|241.01|243.74|240.94|243.81|241.01|243.74|240.94|0
1651807720000|2022-05-06 03:28:40|243.81|241.01|243.81|241.01|243.81|241.01|243.81|241.01|0
1651807730000|2022-05-06 03:28:50|243.88|241.08|243.81|241.01|243.88|241.08|243.81|241.01|0
1651807740000|2022-05-06 03:29:00|243.88|241.08|243.74|240.94|244.03|241.23|243.74|240.94|0
1651807750000|2022-05-06 03:29:10|243.88|241.08|243.88|241.08|243.88|241.08|243.74|240.94|0
1651807760000|2022-05-06 03:29:20|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1651807770000|2022-05-06 03:29:30|243.67|240.87|243.59|240.79|243.74|240.94|243.59|240.79|0
1651807780000|2022-05-06 03:29:40|243.74|240.94|244.03|241.23|244.03|241.23|243.74|240.94|0
1651807790000|2022-05-06 03:29:50|243.96|241.16|243.96|241.16|243.96|241.16|243.96|241.16|0
1651807800000|2022-05-06 03:30:00|243.88|241.08|243.88|241.08|244.1|241.3|243.88|241.08|0
1651807810000|2022-05-06 03:30:10|243.81|241.01|243.88|241.08|243.88|241.08|243.81|241.01|0
1651807820000|2022-05-06 03:30:20|244.03|241.23|244.03|241.23|244.03|241.23|244.03|241.23|0
1651807830000|2022-05-06 03:30:30|244.17|241.37|244.02|241.22|244.17|241.37|244.02|241.22|0
1651807840000|2022-05-06 03:30:40|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1651807850000|2022-05-06 03:30:50|243.59|240.79|243.45|240.65|243.59|240.79|243.45|240.65|0
1651807860000|2022-05-06 03:31:00|243.59|240.79|243.45|240.65|243.74|240.94|243.45|240.65|0
1651807870000|2022-05-06 03:31:10|243.3|240.5|243.16|240.36|243.45|240.65|243.16|240.36|0
1651807880000|2022-05-06 03:31:20|243.01|240.21|243.01|240.21|243.01|240.21|243.01|240.21|0
1651807890000|2022-05-06 03:31:30|242.51|239.71|242.8|240|242.87|240.07|242.51|239.71|0
1651807900000|2022-05-06 03:31:40|242.73|239.93|242.73|239.93|242.87|240.07|242.73|239.93|0
1651807910000|2022-05-06 03:31:50|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1651807920000|2022-05-06 03:32:00|243.01|240.21|242.8|240|243.01|240.21|242.8|240|0
1651807930000|2022-05-06 03:32:10|242.87|240.07|242.44|239.64|242.87|240.07|242.44|239.64|0
1651807940000|2022-05-06 03:32:20|242.58|239.78|242.44|239.64|242.58|239.78|242.44|239.64|0
1651807950000|2022-05-06 03:32:30|242.66|239.86|242.66|239.86|242.66|239.86|242.58|239.78|0
1651807960000|2022-05-06 03:32:40|242.58|239.78|242.29|239.49|242.58|239.78|242.29|239.49|0
1651807970000|2022-05-06 03:32:50|242.58|239.78|242.58|239.78|242.58|239.78|242.58|239.78|0
1651807980000|2022-05-06 03:33:00|242.51|239.71|242.58|239.78|242.58|239.78|242.51|239.71|0
1651807990000|2022-05-06 03:33:10|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1651808000000|2022-05-06 03:33:20|242.58|239.78|242.29|239.49|242.58|239.78|242.29|239.49|0
1651808010000|2022-05-06 03:33:30|242.15|239.35|242.01|239.21|242.15|239.35|242.01|239.21|0
1651808030000|2022-05-06 03:33:50|242.15|239.35|241.86|239.06|242.15|239.35|241.72|238.92|0
1651808040000|2022-05-06 03:34:00|242.15|239.35|242.01|239.21|242.15|239.35|242.01|239.21|0
1651808050000|2022-05-06 03:34:10|241.86|239.06|241.86|239.06|242.01|239.21|241.86|239.06|0
1651808060000|2022-05-06 03:34:20|241.72|238.92|241.86|239.06|241.86|239.06|241.72|238.92|0
1651808070000|2022-05-06 03:34:30|241.72|238.92|241.43|238.63|241.72|238.92|241.43|238.63|0
1651808080000|2022-05-06 03:34:40|241.57|238.77|241.43|238.63|241.57|238.77|241.43|238.63|0
1651808090000|2022-05-06 03:34:50|241.29|238.49|241.57|238.77|241.57|238.77|241.29|238.49|0
1651808100000|2022-05-06 03:35:00|241.43|238.63|241.57|238.77|241.57|238.77|241.43|238.63|0
1651808110000|2022-05-06 03:35:10|241.43|238.63|241.29|238.49|241.43|238.63|241.29|238.49|0
1651808120000|2022-05-06 03:35:20|241.14|238.34|241.29|238.49|241.29|238.49|241.14|238.34|0
1651808130000|2022-05-06 03:35:30|241.43|238.63|241.29|238.49|241.43|238.63|241.14|238.34|0
1651808140000|2022-05-06 03:35:40|241.57|238.77|241.86|239.06|241.86|239.06|241.57|238.77|0
1651808150000|2022-05-06 03:35:50|241.65|238.85|241.72|238.92|241.86|239.06|241.65|238.85|0
1651808160000|2022-05-06 03:36:00|241.57|238.77|241.14|238.34|241.57|238.77|241.14|238.34|0
1651808170000|2022-05-06 03:36:10|241.29|238.49|241.14|238.34|241.29|238.49|241.14|238.34|0
1651808180000|2022-05-06 03:36:20|241|238.2|240.79|237.99|241|238.2|240.79|237.99|0
1651808190000|2022-05-06 03:36:30|240.57|237.77|240.43|237.63|240.57|237.77|240.43|237.63|0
1651808200000|2022-05-06 03:36:40|240.57|237.77|240.28|237.48|240.57|237.77|240.14|237.34|0
1651808210000|2022-05-06 03:36:50|240.57|237.77|240.43|237.63|240.57|237.77|240.28|237.48|0
1651808220000|2022-05-06 03:37:00|240.57|237.77|240.57|237.77|240.57|237.77|240.43|237.63|0
1651808230000|2022-05-06 03:37:10|240.71|237.91|240.71|237.91|240.79|237.99|240.71|237.91|0
1651808240000|2022-05-06 03:37:20|240.86|238.06|241|238.2|241|238.2|240.86|238.06|0
1651808250000|2022-05-06 03:37:30|240.85|238.05|241|238.2|241|238.2|240.85|238.05|0
1651808260000|2022-05-06 03:37:40|240.85|238.05|241|238.2|241|238.2|240.85|238.05|0
1651808280000|2022-05-06 03:38:00|240.93|238.13|240.85|238.05|241|238.2|240.85|238.05|0
1651808290000|2022-05-06 03:38:10|240.71|237.91|240.57|237.77|240.71|237.91|240.57|237.77|0
1651808300000|2022-05-06 03:38:20|240.71|237.91|240.64|237.84|240.71|237.91|240.64|237.84|0
1651808310000|2022-05-06 03:38:30|240.71|237.91|241|238.2|241|238.2|240.71|237.91|0
1651808320000|2022-05-06 03:38:40|241.14|238.34|240.85|238.05|241.14|238.34|240.85|238.05|0
1651808350000|2022-05-06 03:39:10|240.64|237.84|240.71|237.91|240.71|237.91|240.64|237.84|0
1651808360000|2022-05-06 03:39:20|240.57|237.77|240.71|237.91|240.71|237.91|240.57|237.77|0
1651808370000|2022-05-06 03:39:30|240.64|237.84|240.71|237.91|240.71|237.91|240.64|237.84|0
1651808380000|2022-05-06 03:39:40|240.85|238.05|241|238.2|241|238.2|240.85|238.05|0
1651808390000|2022-05-06 03:39:50|240.85|238.05|240.85|238.05|240.85|238.05|240.85|238.05|0
1651808400000|2022-05-06 03:40:00|240.93|238.13|241|238.2|241|238.2|240.85|238.05|0
1651808410000|2022-05-06 03:40:10|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1651808420000|2022-05-06 03:40:20|241.28|238.48|241|238.2|241.28|238.48|241|238.2|0
1651808430000|2022-05-06 03:40:30|241.14|238.34|241|238.2|241.14|238.34|241|238.2|0
1651808440000|2022-05-06 03:40:40|240.85|238.05|241.14|238.34|241.14|238.34|240.85|238.05|0
1651808460000|2022-05-06 03:41:00|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1651808470000|2022-05-06 03:41:10|241.42|238.62|241.42|238.62|241.42|238.62|241.42|238.62|0
1651808480000|2022-05-06 03:41:20|241.57|238.77|241.57|238.77|241.71|238.91|241.57|238.77|0
1651808490000|2022-05-06 03:41:30|241.42|238.62|241.42|238.62|241.42|238.62|241.36|238.56|0
1651808500000|2022-05-06 03:41:40|241.28|238.48|241.42|238.62|241.5|238.7|241.28|238.48|0
1651808510000|2022-05-06 03:41:50|241.57|238.77|241.5|238.7|241.57|238.77|241.42|238.62|0
1651808520000|2022-05-06 03:42:00|241.57|238.77|241.36|238.56|241.57|238.77|241.36|238.56|0
1651808530000|2022-05-06 03:42:10|241.5|238.7|241.42|238.62|241.5|238.7|241.28|238.48|0
1651808540000|2022-05-06 03:42:20|241.57|238.77|241.71|238.91|241.71|238.91|241.57|238.77|0
1651808550000|2022-05-06 03:42:30|241.57|238.77|241.71|238.91|241.71|238.91|241.57|238.77|0
1651808560000|2022-05-06 03:42:40|241.64|238.84|241.85|239.05|241.85|239.05|241.64|238.84|0
1651808570000|2022-05-06 03:42:50|241.71|238.91|241.71|238.91|241.71|238.91|241.71|238.91|0
1651808580000|2022-05-06 03:43:00|241.57|238.77|241.5|238.7|241.64|238.84|241.35|238.55|0
1651808590000|2022-05-06 03:43:10|241.42|238.62|241.5|238.7|241.5|238.7|241.28|238.48|0
1651808600000|2022-05-06 03:43:20|241.42|238.62|241.35|238.55|241.42|238.62|241.35|238.55|0
1651808610000|2022-05-06 03:43:30|241.28|238.48|241.28|238.48|241.35|238.55|241.14|238.34|0
1651808620000|2022-05-06 03:43:40|241.21|238.41|241.28|238.48|241.28|238.48|241.21|238.41|0
1651808630000|2022-05-06 03:43:50|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1651808640000|2022-05-06 03:44:00|240.99|238.19|240.71|237.91|240.99|238.19|240.71|237.91|0
1651808650000|2022-05-06 03:44:10|240.64|237.84|240.71|237.91|240.71|237.91|240.64|237.84|0
1651808660000|2022-05-06 03:44:20|240.56|237.76|240.56|237.76|240.56|237.76|240.56|237.76|0
1651808670000|2022-05-06 03:44:30|240.42|237.62|240.28|237.48|240.42|237.62|240.28|237.48|0
1651808690000|2022-05-06 03:44:50|240.42|237.62|240.28|237.48|240.42|237.62|240.28|237.48|0
1651808700000|2022-05-06 03:45:00|240.13|237.33|240.35|237.55|240.35|237.55|240.13|237.33|0
1651808710000|2022-05-06 03:45:10|240.21|237.41|240.13|237.33|240.21|237.41|240.13|237.33|0
1651808730000|2022-05-06 03:45:30|240.28|237.48|240.42|237.62|240.42|237.62|240.21|237.41|0
1651808740000|2022-05-06 03:45:40|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1651808750000|2022-05-06 03:45:50|240.35|237.55|239.99|237.19|240.35|237.55|239.99|237.19|0
1651808760000|2022-05-06 03:46:00|240.13|237.33|240.28|237.48|240.28|237.48|240.13|237.33|0
1651808770000|2022-05-06 03:46:10|240.27|237.47|240.7|237.9|240.7|237.9|240.27|237.47|0
1651808780000|2022-05-06 03:46:20|240.56|237.76|240.42|237.62|240.56|237.76|240.42|237.62|0
1651808790000|2022-05-06 03:46:30|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1651808810000|2022-05-06 03:46:50|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1651808820000|2022-05-06 03:47:00|240.27|237.47|240.42|237.62|240.42|237.62|240.27|237.47|0
1651808830000|2022-05-06 03:47:10|240.27|237.47|240.35|237.55|240.42|237.62|240.27|237.47|0
1651808840000|2022-05-06 03:47:20|240.42|237.62|240.13|237.33|240.42|237.62|240.13|237.33|0
1651808870000|2022-05-06 03:47:50|240.42|237.62|240.27|237.47|240.42|237.62|240.27|237.47|0
1651808880000|2022-05-06 03:48:00|240.49|237.69|240.56|237.76|240.56|237.76|240.49|237.69|0
1651808890000|2022-05-06 03:48:10|240.27|237.47|240.06|237.26|240.27|237.47|240.06|237.26|0
1651808900000|2022-05-06 03:48:20|240.13|237.33|240.06|237.26|240.13|237.33|240.06|237.26|0
1651808910000|2022-05-06 03:48:30|239.99|237.19|240.13|237.33|240.13|237.33|239.99|237.19|0
1651808920000|2022-05-06 03:48:40|240.42|237.62|240.35|237.55|240.42|237.62|240.35|237.55|0
1651808930000|2022-05-06 03:48:50|240.27|237.47|240.35|237.55|240.35|237.55|240.27|237.47|0
1651808940000|2022-05-06 03:49:00|240.49|237.69|240.49|237.69|240.49|237.69|240.42|237.62|0
1651808950000|2022-05-06 03:49:10|240.42|237.62|240.56|237.76|240.56|237.76|240.42|237.62|0
1651808980000|2022-05-06 03:49:40|240.63|237.83|240.63|237.83|240.63|237.83|240.63|237.83|0
1651808990000|2022-05-06 03:49:50|240.56|237.76|240.56|237.76|240.56|237.76|240.49|237.69|0
1651809000000|2022-05-06 03:50:00|240.7|237.9|240.41|237.61|240.7|237.9|240.41|237.61|0
1651809010000|2022-05-06 03:50:10|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1651809020000|2022-05-06 03:50:20|240.13|237.33|240.27|237.47|240.27|237.47|240.13|237.33|0
1651809040000|2022-05-06 03:50:40|240.13|237.33|240.27|237.47|240.27|237.47|240.13|237.33|0
1651809060000|2022-05-06 03:51:00|240.35|237.55|240.27|237.47|240.41|237.61|240.27|237.47|0
1651809070000|2022-05-06 03:51:10|240.2|237.4|240.27|237.47|240.27|237.47|240.13|237.33|0
1651809080000|2022-05-06 03:51:20|240.13|237.33|240.27|237.47|240.27|237.47|240.13|237.33|0
1651809100000|2022-05-06 03:51:40|240.2|237.4|240.27|237.47|240.27|237.47|240.2|237.4|0
1651809110000|2022-05-06 03:51:50|240.2|237.4|240.2|237.4|240.27|237.47|240.2|237.4|0
1651809120000|2022-05-06 03:52:00|239.27|236.47|239.49|236.69|239.49|236.69|239.27|236.47|0
1651809130000|2022-05-06 03:52:10|239.41|236.61|239.27|236.47|239.41|236.61|239.27|236.47|0
1651809140000|2022-05-06 03:52:20|239.56|236.76|239.7|236.9|239.7|236.9|239.56|236.76|0
1651809150000|2022-05-06 03:52:30|239.56|236.76|239.56|236.76|239.56|236.76|239.49|236.69|0
1651809160000|2022-05-06 03:52:40|239.41|236.61|238.84|236.04|239.41|236.61|238.84|236.04|0
1651809170000|2022-05-06 03:52:50|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1651809180000|2022-05-06 03:53:00|238.98|236.18|238.56|235.76|238.98|236.18|238.56|235.76|0
1651809190000|2022-05-06 03:53:10|238.7|235.9|238.7|235.9|238.7|235.9|238.56|235.76|0
1651809200000|2022-05-06 03:53:20|238.56|235.76|238.7|235.9|238.7|235.9|238.56|235.76|0
1651809210000|2022-05-06 03:53:30|238.56|235.76|238.56|235.76|238.56|235.76|238.56|235.76|0
1651809220000|2022-05-06 03:53:40|238.41|235.61|238.56|235.76|238.56|235.76|238.27|235.47|0
1651809230000|2022-05-06 03:53:50|238.2|235.4|238.27|235.47|238.27|235.47|238.13|235.33|0
1651809240000|2022-05-06 03:54:00|238.2|235.4|238.27|235.47|238.27|235.47|238.2|235.4|0
1651809250000|2022-05-06 03:54:10|238.41|235.61|238.41|235.61|238.56|235.76|238.41|235.61|0
1651809260000|2022-05-06 03:54:20|238.56|235.76|238.41|235.61|238.56|235.76|238.41|235.61|0
1651809270000|2022-05-06 03:54:30|238.27|235.47|238.27|235.47|238.27|235.47|238.27|235.47|0
1651809280000|2022-05-06 03:54:40|238.2|235.4|238.27|235.47|238.27|235.47|238.13|235.33|0
1651809290000|2022-05-06 03:54:50|238.13|235.33|238.41|235.61|238.41|235.61|238.13|235.33|0
1651809300000|2022-05-06 03:55:00|238.49|235.69|238.34|235.54|238.56|235.76|238.34|235.54|0
1651809310000|2022-05-06 03:55:10|238.27|235.47|237.99|235.19|238.34|235.54|237.99|235.19|0
1651809320000|2022-05-06 03:55:20|238.13|235.33|237.99|235.19|238.13|235.33|237.99|235.19|0
1651809330000|2022-05-06 03:55:30|238.13|235.33|238.2|235.4|238.27|235.47|238.13|235.33|0
1651809340000|2022-05-06 03:55:40|238.27|235.47|238.27|235.47|238.27|235.47|238.27|235.47|0
1651809350000|2022-05-06 03:55:50|238.13|235.33|238.2|235.4|238.2|235.4|238.13|235.33|0
1651809360000|2022-05-06 03:56:00|238.13|235.33|238.13|235.33|238.13|235.33|237.99|235.19|0
1651809370000|2022-05-06 03:56:10|237.99|235.19|237.84|235.04|237.99|235.19|237.84|235.04|0
1651809380000|2022-05-06 03:56:20|237.92|235.12|237.92|235.12|237.92|235.12|237.92|235.12|0
1651809390000|2022-05-06 03:56:30|237.84|235.04|237.84|235.04|237.84|235.04|237.7|234.9|0
1651809400000|2022-05-06 03:56:40|237.98|235.18|238.27|235.47|238.27|235.47|237.98|235.18|0
1651809410000|2022-05-06 03:56:50|238.41|235.61|238.41|235.61|238.41|235.61|238.27|235.47|0
1651809420000|2022-05-06 03:57:00|238.55|235.75|238.55|235.75|238.55|235.75|238.55|235.75|0
1651809430000|2022-05-06 03:57:10|238.41|235.61|238.41|235.61|238.41|235.61|238.41|235.61|0
1651809440000|2022-05-06 03:57:20|238.48|235.68|238.55|235.75|238.55|235.75|238.48|235.68|0
1651809450000|2022-05-06 03:57:30|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1651809460000|2022-05-06 03:57:40|238.63|235.83|238.63|235.83|238.7|235.9|238.63|235.83|0
1651809470000|2022-05-06 03:57:50|238.7|235.9|238.84|236.04|238.84|236.04|238.63|235.83|0
1651809480000|2022-05-06 03:58:00|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1651809500000|2022-05-06 03:58:20|238.77|235.97|238.69|235.89|238.77|235.97|238.69|235.89|0
1651809510000|2022-05-06 03:58:30|238.55|235.75|238.55|235.75|238.55|235.75|238.41|235.61|0
1651809520000|2022-05-06 03:58:40|238.41|235.61|238.55|235.75|238.55|235.75|238.41|235.61|0
1651809530000|2022-05-06 03:58:50|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1651809540000|2022-05-06 03:59:00|238.63|235.83|238.69|235.89|238.69|235.89|238.63|235.83|0
1651809550000|2022-05-06 03:59:10|238.84|236.04|238.77|235.97|238.84|236.04|238.69|235.89|0
1651809560000|2022-05-06 03:59:20|238.69|235.89|238.55|235.75|238.84|236.04|238.55|235.75|0
1651809570000|2022-05-06 03:59:30|238.41|235.61|238.41|235.61|238.41|235.61|238.41|235.61|0
1651809580000|2022-05-06 03:59:40|238.34|235.54|238.34|235.54|238.34|235.54|238.34|235.54|0
1651809590000|2022-05-06 03:59:50|238.41|235.61|238.41|235.61|238.41|235.61|238.41|235.61|0
1651809600000|2022-05-06 04:00:00|238.48|235.68|238.48|235.68|238.48|235.68|238.34|235.54|0
1651809610000|2022-05-06 04:00:10|238.41|235.61|238.27|235.47|238.41|235.61|238.27|235.47|0
1651809620000|2022-05-06 04:00:20|238.34|235.54|238.27|235.47|238.41|235.61|238.27|235.47|0
1651809640000|2022-05-06 04:00:40|238.34|235.54|238.48|235.68|238.48|235.68|238.34|235.54|0
1651809650000|2022-05-06 04:00:50|238.55|235.75|238.55|235.75|238.62|235.82|238.55|235.75|0
1651809660000|2022-05-06 04:01:00|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1651809670000|2022-05-06 04:01:10|238.62|235.82|238.62|235.82|238.62|235.82|238.55|235.75|0
1651809680000|2022-05-06 04:01:20|238.55|235.75|238.69|235.89|238.77|235.97|238.55|235.75|0
1651809690000|2022-05-06 04:01:30|238.83|236.03|238.69|235.89|238.83|236.03|238.69|235.89|0
1651809700000|2022-05-06 04:01:40|238.55|235.75|238.83|236.03|238.83|236.03|238.55|235.75|0
1651809710000|2022-05-06 04:01:50|238.77|235.97|238.55|235.75|238.77|235.97|238.55|235.75|0
1651809730000|2022-05-06 04:02:10|238.41|235.61|238.69|235.89|238.69|235.89|238.41|235.61|0
1651809740000|2022-05-06 04:02:20|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1651809750000|2022-05-06 04:02:30|238.69|235.89|238.69|235.89|238.83|236.03|238.69|235.89|0
1651809760000|2022-05-06 04:02:40|238.55|235.75|238.69|235.89|238.69|235.89|238.55|235.75|0
1651809770000|2022-05-06 04:02:50|238.76|235.96|238.83|236.03|238.83|236.03|238.76|235.96|0
1651809780000|2022-05-06 04:03:00|238.69|235.89|238.76|235.96|238.83|236.03|238.69|235.89|0
1651809790000|2022-05-06 04:03:10|238.69|235.89|238.55|235.75|238.69|235.89|238.55|235.75|0
1651809800000|2022-05-06 04:03:20|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1651809810000|2022-05-06 04:03:30|238.55|235.75|238.55|235.75|238.55|235.75|238.55|235.75|0
1651809820000|2022-05-06 04:03:40|238.41|235.61|238.41|235.61|238.41|235.61|238.41|235.61|0
1651809830000|2022-05-06 04:03:50|238.55|235.75|238.55|235.75|238.55|235.75|238.55|235.75|0
1651809840000|2022-05-06 04:04:00|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1651809850000|2022-05-06 04:04:10|238.55|235.75|238.48|235.68|238.55|235.75|238.48|235.68|0
1651809860000|2022-05-06 04:04:20|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1651809870000|2022-05-06 04:04:30|238.55|235.75|238.55|235.75|238.55|235.75|238.55|235.75|0
1651809880000|2022-05-06 04:04:40|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1651809890000|2022-05-06 04:04:50|238.55|235.75|238.55|235.75|238.55|235.75|238.55|235.75|0
1651809900000|2022-05-06 04:05:00|238.4|235.6|238.4|235.6|238.55|235.75|238.4|235.6|0
1651809910000|2022-05-06 04:05:10|238.26|235.46|238.26|235.46|238.4|235.6|238.26|235.46|0
1651809930000|2022-05-06 04:05:30|238.34|235.54|238.34|235.54|238.34|235.54|238.34|235.54|0
1651809940000|2022-05-06 04:05:40|238.26|235.46|238.26|235.46|238.26|235.46|238.26|235.46|0
1651809950000|2022-05-06 04:05:50|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1651809960000|2022-05-06 04:06:00|238.34|235.54|238.4|235.6|238.4|235.6|238.34|235.54|0
1651809970000|2022-05-06 04:06:10|238.33|235.53|238.33|235.53|238.4|235.6|238.33|235.53|0
1651809980000|2022-05-06 04:06:20|238.4|235.6|238.33|235.53|238.4|235.6|238.33|235.53|0
1651809990000|2022-05-06 04:06:30|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1651810000000|2022-05-06 04:06:40|238.26|235.46|238.33|235.53|238.33|235.53|238.26|235.46|0
1651810010000|2022-05-06 04:06:50|238.4|235.6|238.33|235.53|238.4|235.6|238.33|235.53|0
1651810020000|2022-05-06 04:07:00|238.26|235.46|238.26|235.46|238.26|235.46|238.26|235.46|0
1651810040000|2022-05-06 04:07:20|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1651810050000|2022-05-06 04:07:30|238.33|235.53|238.4|235.6|238.4|235.6|238.33|235.53|0
1651810060000|2022-05-06 04:07:40|238.26|235.46|238.4|235.6|238.4|235.6|238.26|235.46|0
1651810070000|2022-05-06 04:07:50|238.26|235.46|238.4|235.6|238.4|235.6|238.26|235.46|0
1651810080000|2022-05-06 04:08:00|238.26|235.46|238.33|235.53|238.33|235.53|238.26|235.46|0
1651810090000|2022-05-06 04:08:10|237.97|235.17|237.97|235.17|237.97|235.17|237.97|235.17|0
1651810110000|2022-05-06 04:08:30|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1651810120000|2022-05-06 04:08:40|237.97|235.17|237.97|235.17|237.97|235.17|237.97|235.17|0
1651810140000|2022-05-06 04:09:00|237.83|235.03|237.83|235.03|237.97|235.17|237.83|235.03|0
1651810150000|2022-05-06 04:09:10|237.91|235.11|238.12|235.32|238.12|235.32|237.91|235.11|0
1651810170000|2022-05-06 04:09:30|238.26|235.46|238.12|235.32|238.26|235.46|238.12|235.32|0
1651810180000|2022-05-06 04:09:40|238.19|235.39|238.26|235.46|238.26|235.46|238.19|235.39|0
1651810190000|2022-05-06 04:09:50|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1651810200000|2022-05-06 04:10:00|238.26|235.46|238.4|235.6|238.4|235.6|238.26|235.46|0
1651810210000|2022-05-06 04:10:10|238.33|235.53|238.4|235.6|238.4|235.6|238.33|235.53|0
1651810230000|2022-05-06 04:10:30|238.47|235.67|238.33|235.53|238.47|235.67|238.33|235.53|0
1651810240000|2022-05-06 04:10:40|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1651810250000|2022-05-06 04:10:50|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1651810260000|2022-05-06 04:11:00|238.4|235.6|238.26|235.46|238.4|235.6|238.11|235.31|0
1651810270000|2022-05-06 04:11:10|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1651810280000|2022-05-06 04:11:20|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1651810290000|2022-05-06 04:11:30|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1651810310000|2022-05-06 04:11:50|238.61|235.81|238.61|235.81|238.61|235.81|238.61|235.81|0
1651810320000|2022-05-06 04:12:00|238.68|235.88|238.68|235.88|238.68|235.88|238.54|235.74|0
1651810340000|2022-05-06 04:12:20|238.61|235.81|238.82|236.02|238.82|236.02|238.61|235.81|0
1651810350000|2022-05-06 04:12:30|238.97|236.17|238.82|236.02|238.97|236.17|238.82|236.02|0
1651810360000|2022-05-06 04:12:40|238.76|235.96|238.82|236.02|238.82|236.02|238.76|235.96|0
1651810380000|2022-05-06 04:13:00|238.76|235.96|238.54|235.74|238.76|235.96|238.54|235.74|0
1651810390000|2022-05-06 04:13:10|238.68|235.88|238.68|235.88|238.68|235.88|238.68|235.88|0
1651810410000|2022-05-06 04:13:30|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1651810420000|2022-05-06 04:13:40|238.61|235.81|238.82|236.02|238.82|236.02|238.61|235.81|0
1651810430000|2022-05-06 04:13:50|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1651810440000|2022-05-06 04:14:00|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651810460000|2022-05-06 04:14:20|238.9|236.1|238.9|236.1|238.9|236.1|238.9|236.1|0
1651810470000|2022-05-06 04:14:30|238.97|236.17|239.04|236.24|239.11|236.31|238.97|236.17|0
1651810480000|2022-05-06 04:14:40|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651810500000|2022-05-06 04:15:00|238.9|236.1|238.97|236.17|238.97|236.17|238.82|236.02|0
1651810510000|2022-05-06 04:15:10|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1651810520000|2022-05-06 04:15:20|239.04|236.24|239.04|236.24|239.04|236.24|239.04|236.24|0
1651810530000|2022-05-06 04:15:30|238.96|236.16|238.96|236.16|239.11|236.31|238.96|236.16|0
1651810540000|2022-05-06 04:15:40|238.9|236.1|238.9|236.1|238.9|236.1|238.9|236.1|0
1651810550000|2022-05-06 04:15:50|238.96|236.16|239.11|236.31|239.11|236.31|238.96|236.16|0
1651810570000|2022-05-06 04:16:10|239.39|236.59|239.39|236.59|239.39|236.59|239.32|236.52|0
1651810580000|2022-05-06 04:16:20|239.32|236.52|239.39|236.59|239.39|236.59|239.32|236.52|0
1651810590000|2022-05-06 04:16:30|239.53|236.73|239.53|236.73|239.68|236.88|239.53|236.73|0
1651810600000|2022-05-06 04:16:40|239.39|236.59|239.39|236.59|239.53|236.73|239.39|236.59|0
1651810610000|2022-05-06 04:16:50|239.32|236.52|239.39|236.59|239.39|236.59|239.32|236.52|0
1651810620000|2022-05-06 04:17:00|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651810630000|2022-05-06 04:17:10|239.61|236.81|239.68|236.88|239.68|236.88|239.53|236.73|0
1651810640000|2022-05-06 04:17:20|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651810650000|2022-05-06 04:17:30|239.39|236.59|239.53|236.73|239.53|236.73|239.39|236.59|0
1651810660000|2022-05-06 04:17:40|239.82|237.02|239.68|236.88|239.82|237.02|239.68|236.88|0
1651810670000|2022-05-06 04:17:50|239.75|236.95|239.68|236.88|239.82|237.02|239.68|236.88|0
1651810680000|2022-05-06 04:18:00|239.75|236.95|240.1|237.3|240.1|237.3|239.75|236.95|0
1651810690000|2022-05-06 04:18:10|239.96|237.16|240.25|237.45|240.25|237.45|239.96|237.16|0
1651810700000|2022-05-06 04:18:20|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1651810710000|2022-05-06 04:18:30|240.25|237.45|240.1|237.3|240.25|237.45|240.1|237.3|0
1651810720000|2022-05-06 04:18:40|239.96|237.16|240.1|237.3|240.1|237.3|239.96|237.16|0
1651810730000|2022-05-06 04:18:50|240.18|237.38|240.25|237.45|240.25|237.45|240.18|237.38|0
1651810750000|2022-05-06 04:19:10|240.1|237.3|240.1|237.3|240.1|237.3|240.1|237.3|0
1651810760000|2022-05-06 04:19:20|240.25|237.45|240.32|237.52|240.32|237.52|240.25|237.45|0
1651810770000|2022-05-06 04:19:30|240.53|237.73|240.68|237.88|240.68|237.88|240.53|237.73|0
1651810780000|2022-05-06 04:19:40|240.75|237.95|240.89|238.09|240.89|238.09|240.75|237.95|0
1651810790000|2022-05-06 04:19:50|241.1|238.3|240.96|238.16|241.1|238.3|240.96|238.16|0
1651810800000|2022-05-06 04:20:00|241.04|238.24|240.82|238.02|241.04|238.24|240.82|238.02|0
1651810810000|2022-05-06 04:20:10|240.96|238.16|241.04|238.24|241.04|238.24|240.96|238.16|0
1651810820000|2022-05-06 04:20:20|240.89|238.09|240.96|238.16|240.96|238.16|240.89|238.09|0
1651810830000|2022-05-06 04:20:30|241.39|238.59|241.25|238.45|241.39|238.59|241.25|238.45|0
1651810840000|2022-05-06 04:20:40|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1651810850000|2022-05-06 04:20:50|241.39|238.59|241.53|238.73|241.68|238.88|241.39|238.59|0
1651810860000|2022-05-06 04:21:00|241.68|238.88|241.96|239.16|241.96|239.16|241.68|238.88|0
1651810870000|2022-05-06 04:21:10|242.04|239.24|241.96|239.16|242.04|239.24|241.96|239.16|0
1651810880000|2022-05-06 04:21:20|241.82|239.02|241.96|239.16|241.96|239.16|241.82|239.02|0
1651810890000|2022-05-06 04:21:30|241.82|239.02|241.68|238.88|241.9|239.1|241.68|238.88|0
1651810900000|2022-05-06 04:21:40|241.53|238.73|241.25|238.45|241.53|238.73|241.25|238.45|0
1651810910000|2022-05-06 04:21:50|241.18|238.38|241.1|238.3|241.18|238.38|241.1|238.3|0
1651810920000|2022-05-06 04:22:00|241.18|238.38|241.39|238.59|241.39|238.59|241.18|238.38|0
1651810930000|2022-05-06 04:22:10|241.46|238.66|241.25|238.45|241.46|238.66|241.25|238.45|0
1651810940000|2022-05-06 04:22:20|241.32|238.52|241.18|238.38|241.32|238.52|241.18|238.38|0
1651810950000|2022-05-06 04:22:30|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1651810960000|2022-05-06 04:22:40|241.18|238.38|241.1|238.3|241.18|238.38|241.1|238.3|0
1651810970000|2022-05-06 04:22:50|241.18|238.38|241.1|238.3|241.18|238.38|241.1|238.3|0
1651810980000|2022-05-06 04:23:00|240.96|238.16|240.89|238.09|240.96|238.16|240.67|237.87|0
1651810990000|2022-05-06 04:23:10|240.67|237.87|240.67|237.87|240.82|238.02|240.67|237.87|0
1651811000000|2022-05-06 04:23:20|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1651811010000|2022-05-06 04:23:30|240.67|237.87|240.53|237.73|240.67|237.87|240.53|237.73|0
1651811020000|2022-05-06 04:23:40|240.6|237.8|240.67|237.87|240.67|237.87|240.53|237.73|0
1651811030000|2022-05-06 04:23:50|240.6|237.8|240.53|237.73|240.6|237.8|240.53|237.73|0
1651811040000|2022-05-06 04:24:00|240.39|237.59|240.39|237.59|240.39|237.59|240.24|237.44|0
1651811060000|2022-05-06 04:24:20|240.38|237.58|240.38|237.58|240.38|237.58|240.38|237.58|0
1651811070000|2022-05-06 04:24:30|240.53|237.73|240.46|237.66|240.53|237.73|240.38|237.58|0
1651811080000|2022-05-06 04:24:40|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1651811090000|2022-05-06 04:24:50|240.46|237.66|240.53|237.73|240.53|237.73|240.46|237.66|0
1651811100000|2022-05-06 04:25:00|240.46|237.66|240.53|237.73|240.53|237.73|240.46|237.66|0
1651811110000|2022-05-06 04:25:10|240.32|237.52|240.24|237.44|240.32|237.52|240.24|237.44|0
1651811120000|2022-05-06 04:25:20|240.32|237.52|240.46|237.66|240.46|237.66|240.32|237.52|0
1651811130000|2022-05-06 04:25:30|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1651811140000|2022-05-06 04:25:40|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1651811150000|2022-05-06 04:25:50|240.53|237.73|240.53|237.73|240.6|237.8|240.53|237.73|0
1651811160000|2022-05-06 04:26:00|240.6|237.8|240.53|237.73|240.6|237.8|240.53|237.73|0
1651811170000|2022-05-06 04:26:10|241.24|238.44|241.1|238.3|241.24|238.44|241.1|238.3|0
1651811180000|2022-05-06 04:26:20|241.24|238.44|241.1|238.3|241.24|238.44|241.1|238.3|0
1651811270000|2022-05-06 04:27:50|241.24|238.44|241.1|238.3|241.24|238.44|241.1|238.3|0
1651811280000|2022-05-06 04:28:00|241.24|238.44|241.38|238.58|241.38|238.58|241.24|238.44|0
1651811300000|2022-05-06 04:28:20|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1651811310000|2022-05-06 04:28:30|241.81|239.01|242.03|239.23|242.03|239.23|241.81|239.01|0
1651811320000|2022-05-06 04:28:40|241.67|238.87|241.81|239.01|241.89|239.09|241.67|238.87|0
1651811330000|2022-05-06 04:28:50|241.67|238.87|241.81|239.01|241.81|239.01|241.67|238.87|0
1651811340000|2022-05-06 04:29:00|241.67|238.87|241.67|238.87|241.67|238.87|241.67|238.87|0
1651811350000|2022-05-06 04:29:10|241.53|238.73|241.38|238.58|241.53|238.73|241.38|238.58|0
1651811360000|2022-05-06 04:29:20|241.46|238.66|241.46|238.66|241.46|238.66|241.46|238.66|0
1651811370000|2022-05-06 04:29:30|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1651811380000|2022-05-06 04:29:40|241.46|238.66|241.53|238.73|241.53|238.73|241.46|238.66|0
1651811390000|2022-05-06 04:29:50|241.67|238.87|241.53|238.73|241.67|238.87|241.38|238.58|0
1651811400000|2022-05-06 04:30:00|241.24|238.44|241.24|238.44|241.31|238.51|241.24|238.44|0
1651811410000|2022-05-06 04:30:10|241.31|238.51|241.1|238.3|241.31|238.51|241.1|238.3|0
1651811420000|2022-05-06 04:30:20|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1651811430000|2022-05-06 04:30:30|241.1|238.3|241.1|238.3|241.17|238.37|241.1|238.3|0
1651811460000|2022-05-06 04:31:00|241.17|238.37|241.24|238.44|241.24|238.44|241.17|238.37|0
1651811470000|2022-05-06 04:31:10|241.38|238.58|241.53|238.73|241.53|238.73|241.38|238.58|0
1651811480000|2022-05-06 04:31:20|241.6|238.8|241.81|239.01|241.81|239.01|241.6|238.8|0
1651811490000|2022-05-06 04:31:30|241.67|238.87|241.74|238.94|241.81|239.01|241.67|238.87|0
1651811500000|2022-05-06 04:31:40|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1651811510000|2022-05-06 04:31:50|242.39|239.59|242.1|239.3|242.39|239.59|242.1|239.3|0
1651811520000|2022-05-06 04:32:00|241.81|239.01|241.52|238.72|241.81|239.01|241.52|238.72|0
1651811530000|2022-05-06 04:32:10|241.38|238.58|241.38|238.58|241.52|238.72|241.38|238.58|0
1651811540000|2022-05-06 04:32:20|241.46|238.66|241.52|238.72|241.52|238.72|241.46|238.66|0
1651811550000|2022-05-06 04:32:30|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1651811560000|2022-05-06 04:32:40|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1651811570000|2022-05-06 04:32:50|241.52|238.72|241.24|238.44|241.52|238.72|241.24|238.44|0
1651811580000|2022-05-06 04:33:00|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1651811590000|2022-05-06 04:33:10|241.38|238.58|241.6|238.8|241.67|238.87|241.38|238.58|0
1651811600000|2022-05-06 04:33:20|241.52|238.72|241.31|238.51|241.67|238.87|241.31|238.51|0
1651811610000|2022-05-06 04:33:30|241.38|238.58|241.38|238.58|241.38|238.58|241.31|238.51|0
1651811620000|2022-05-06 04:33:40|241.24|238.44|241.09|238.29|241.24|238.44|241.09|238.29|0
1651811630000|2022-05-06 04:33:50|241.24|238.44|241.38|238.58|241.38|238.58|241.24|238.44|0
1651811640000|2022-05-06 04:34:00|241.24|238.44|241.31|238.51|241.31|238.51|241.24|238.44|0
1651811650000|2022-05-06 04:34:10|241.38|238.58|241.38|238.58|241.38|238.58|241.31|238.51|0
1651811660000|2022-05-06 04:34:20|241.52|238.72|241.67|238.87|241.67|238.87|241.52|238.72|0
1651811690000|2022-05-06 04:34:50|241.52|238.72|241.38|238.58|241.52|238.72|241.38|238.58|0
1651811700000|2022-05-06 04:35:00|241.45|238.65|241.52|238.72|241.52|238.72|241.45|238.65|0
1651811710000|2022-05-06 04:35:10|241.67|238.87|241.52|238.72|241.67|238.87|241.52|238.72|0
1651811720000|2022-05-06 04:35:20|241.6|238.8|241.52|238.72|241.6|238.8|241.52|238.72|0
1651811730000|2022-05-06 04:35:30|241.38|238.58|241.23|238.43|241.38|238.58|241.23|238.43|0
1651811750000|2022-05-06 04:35:50|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1651811770000|2022-05-06 04:36:10|241.38|238.58|241.31|238.51|241.38|238.58|241.31|238.51|0
1651811780000|2022-05-06 04:36:20|241.23|238.43|241.23|238.43|241.23|238.43|241.23|238.43|0
1651811790000|2022-05-06 04:36:30|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1651811810000|2022-05-06 04:36:50|241.23|238.43|241.38|238.58|241.38|238.58|241.23|238.43|0
1651811820000|2022-05-06 04:37:00|241.45|238.65|241.38|238.58|241.45|238.65|241.38|238.58|0
1651811830000|2022-05-06 04:37:10|241.45|238.65|241.52|238.72|241.52|238.72|241.45|238.65|0
1651811840000|2022-05-06 04:37:20|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1651811860000|2022-05-06 04:37:40|241.74|238.94|241.81|239.01|241.81|239.01|241.74|238.94|0
1651811870000|2022-05-06 04:37:50|241.74|238.94|241.52|238.72|241.74|238.94|241.52|238.72|0
1651811880000|2022-05-06 04:38:00|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1651811890000|2022-05-06 04:38:10|241.45|238.65|241.52|238.72|241.52|238.72|241.45|238.65|0
1651811910000|2022-05-06 04:38:30|241.74|238.94|241.66|238.86|241.74|238.94|241.66|238.86|0
1651811930000|2022-05-06 04:38:50|241.52|238.72|241.74|238.94|241.74|238.94|241.52|238.72|0
1651811940000|2022-05-06 04:39:00|241.81|239.01|241.66|238.86|241.81|239.01|241.66|238.86|0
1651811960000|2022-05-06 04:39:20|241.52|238.72|241.52|238.72|241.52|238.72|241.52|238.72|0
1651812000000|2022-05-06 04:40:00|241.59|238.79|241.74|238.94|241.74|238.94|241.59|238.79|0
1651812010000|2022-05-06 04:40:10|241.66|238.86|241.8|239|241.8|239|241.66|238.86|0
1651812020000|2022-05-06 04:40:20|241.95|239.15|242.09|239.29|242.09|239.29|241.95|239.15|0
1651812030000|2022-05-06 04:40:30|242.24|239.44|241.95|239.15|242.24|239.44|241.95|239.15|0
1651812040000|2022-05-06 04:40:40|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1651812050000|2022-05-06 04:40:50|242.02|239.22|241.95|239.15|242.02|239.22|241.95|239.15|0
1651812070000|2022-05-06 04:41:10|241.8|239|241.73|238.93|241.8|239|241.66|238.86|0
1651812080000|2022-05-06 04:41:20|241.66|238.86|241.8|239|241.8|239|241.66|238.86|0
1651812090000|2022-05-06 04:41:30|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1651812100000|2022-05-06 04:41:40|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1651812120000|2022-05-06 04:42:00|241.8|239|241.8|239|241.8|239|241.8|239|0
1651812130000|2022-05-06 04:42:10|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1651812140000|2022-05-06 04:42:20|241.73|238.93|241.8|239|241.8|239|241.73|238.93|0
1651812160000|2022-05-06 04:42:40|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1651812170000|2022-05-06 04:42:50|242.09|239.29|242.16|239.36|242.16|239.36|242.09|239.29|0
1651812180000|2022-05-06 04:43:00|242.09|239.29|241.95|239.15|242.23|239.43|241.95|239.15|0
1651812190000|2022-05-06 04:43:10|242.09|239.29|242.09|239.29|242.16|239.36|242.09|239.29|0
1651812210000|2022-05-06 04:43:30|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1651812240000|2022-05-06 04:44:00|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1651812250000|2022-05-06 04:44:10|241.94|239.14|241.94|239.14|241.94|239.14|241.94|239.14|0
1651812310000|2022-05-06 04:45:10|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1651812330000|2022-05-06 04:45:30|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1651812350000|2022-05-06 04:45:50|242.52|239.72|242.81|240.01|242.95|240.15|242.52|239.72|0
1651812360000|2022-05-06 04:46:00|242.88|240.08|242.95|240.15|242.95|240.15|242.88|240.08|0
1651812370000|2022-05-06 04:46:10|243.09|240.29|243.24|240.44|243.24|240.44|243.09|240.29|0
1651812380000|2022-05-06 04:46:20|243.38|240.58|243.24|240.44|243.38|240.58|243.24|240.44|0
1651812390000|2022-05-06 04:46:30|243.09|240.29|243.09|240.29|243.09|240.29|243.09|240.29|0
1651812400000|2022-05-06 04:46:40|243.02|240.22|242.95|240.15|243.09|240.29|242.95|240.15|0
1651812410000|2022-05-06 04:46:50|243.09|240.29|242.95|240.15|243.09|240.29|242.95|240.15|0
1651812420000|2022-05-06 04:47:00|243.02|240.22|243.09|240.29|243.09|240.29|243.02|240.22|0
1651812430000|2022-05-06 04:47:10|242.95|240.15|243.02|240.22|243.02|240.22|242.95|240.15|0
1651812440000|2022-05-06 04:47:20|243.09|240.29|243.09|240.29|243.09|240.29|243.09|240.29|0
1651812460000|2022-05-06 04:47:40|243.24|240.44|243.09|240.29|243.24|240.44|243.09|240.29|0
1651812550000|2022-05-06 04:49:10|242.95|240.15|242.95|240.15|242.95|240.15|242.95|240.15|0
1651812610000|2022-05-06 04:50:10|242.88|240.08|242.8|240|242.88|240.08|242.8|240|0
1651812620000|2022-05-06 04:50:20|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1651812640000|2022-05-06 04:50:40|242.37|239.57|242.51|239.71|242.51|239.71|242.37|239.57|0
1651812650000|2022-05-06 04:50:50|242.45|239.65|242.51|239.71|242.51|239.71|242.45|239.65|0
1651812660000|2022-05-06 04:51:00|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1651812670000|2022-05-06 04:51:10|242.44|239.64|242.51|239.71|242.51|239.71|242.44|239.64|0
1651812700000|2022-05-06 04:51:40|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1651812710000|2022-05-06 04:51:50|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1651812720000|2022-05-06 04:52:00|242.3|239.5|242.37|239.57|242.37|239.57|242.3|239.5|0
1651812730000|2022-05-06 04:52:10|242.3|239.5|242.3|239.5|242.37|239.57|242.3|239.5|0
1651812740000|2022-05-06 04:52:20|242.37|239.57|242.23|239.43|242.37|239.57|242.23|239.43|0
1651812750000|2022-05-06 04:52:30|242.08|239.28|241.94|239.14|242.08|239.28|241.94|239.14|0
1651812770000|2022-05-06 04:52:50|242.01|239.21|242.08|239.28|242.08|239.28|242.01|239.21|0
1651812800000|2022-05-06 04:53:20|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1651812820000|2022-05-06 04:53:40|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1651812840000|2022-05-06 04:54:00|241.94|239.14|241.94|239.14|241.94|239.14|241.94|239.14|0
1651812850000|2022-05-06 04:54:10|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1651812880000|2022-05-06 04:54:40|242.22|239.42|242.15|239.35|242.22|239.42|242.15|239.35|0
1651812890000|2022-05-06 04:54:50|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1651812900000|2022-05-06 04:55:00|242.01|239.21|242.08|239.28|242.08|239.28|242.01|239.21|0
1651812930000|2022-05-06 04:55:30|242.22|239.42|242.08|239.28|242.22|239.42|242.08|239.28|0
1651812940000|2022-05-06 04:55:40|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1651812950000|2022-05-06 04:55:50|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1651812960000|2022-05-06 04:56:00|242.01|239.21|242.01|239.21|242.01|239.21|242.01|239.21|0
1651812970000|2022-05-06 04:56:10|241.93|239.13|241.79|238.99|241.93|239.13|241.79|238.99|0
1651812980000|2022-05-06 04:56:20|241.72|238.92|241.79|238.99|241.79|238.99|241.65|238.85|0
1651813010000|2022-05-06 04:56:50|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1651813020000|2022-05-06 04:57:00|242.01|239.21|242.15|239.35|242.22|239.42|242.01|239.21|0
1651813030000|2022-05-06 04:57:10|242.22|239.42|241.93|239.13|242.22|239.42|241.93|239.13|0
1651813050000|2022-05-06 04:57:30|242.01|239.21|242.08|239.28|242.08|239.28|242.01|239.21|0
1651813070000|2022-05-06 04:57:50|242.01|239.21|241.93|239.13|242.01|239.21|241.93|239.13|0
1651813080000|2022-05-06 04:58:00|241.86|239.06|241.79|238.99|241.86|239.06|241.79|238.99|0
1651813110000|2022-05-06 04:58:30|241.65|238.85|241.5|238.7|241.65|238.85|241.5|238.7|0
1651813120000|2022-05-06 04:58:40|241.58|238.78|241.58|238.78|241.58|238.78|241.5|238.7|0
1651813140000|2022-05-06 04:59:00|241.5|238.7|241.21|238.41|241.5|238.7|241.21|238.41|0
1651813160000|2022-05-06 04:59:20|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1651813170000|2022-05-06 04:59:30|241.29|238.49|241.36|238.56|241.36|238.56|241.29|238.49|0
1651813200000|2022-05-06 05:00:00|241.79|238.99|241.93|239.13|241.93|239.13|241.79|238.99|0
1651813210000|2022-05-06 05:00:10|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1651813220000|2022-05-06 05:00:20|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1651813230000|2022-05-06 05:00:30|243.01|240.21|242.79|239.99|243.08|240.28|242.79|239.99|0
1651813240000|2022-05-06 05:00:40|242.94|240.14|243.66|240.86|243.66|240.86|242.94|240.14|0
1651813250000|2022-05-06 05:00:50|243.51|240.71|243.37|240.57|243.51|240.71|243.23|240.43|0
1651813260000|2022-05-06 05:01:00|243.51|240.71|242.94|240.14|243.51|240.71|242.94|240.14|0
1651813270000|2022-05-06 05:01:10|243.01|240.21|243.37|240.57|243.44|240.64|243.01|240.21|0
1651813280000|2022-05-06 05:01:20|243.3|240.5|243.88|241.08|243.88|241.08|243.3|240.5|0
1651813290000|2022-05-06 05:01:30|243.8|241|243.95|241.15|244.09|241.29|243.8|241|0
1651813300000|2022-05-06 05:01:40|243.88|241.08|243.88|241.08|243.88|241.08|243.88|241.08|0
1651813310000|2022-05-06 05:01:50|243.95|241.15|243.8|241|244.09|241.29|243.8|241|0
1651813320000|2022-05-06 05:02:00|243.95|241.15|243.8|241|243.95|241.15|243.8|241|0
1651813330000|2022-05-06 05:02:10|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1651813340000|2022-05-06 05:02:20|243.8|241|243.73|240.93|243.8|241|243.66|240.86|0
1651813350000|2022-05-06 05:02:30|243.8|241|244.09|241.29|244.09|241.29|243.8|241|0
1651813360000|2022-05-06 05:02:40|244.23|241.43|244.52|241.72|244.52|241.72|244.23|241.43|0
1651813370000|2022-05-06 05:02:50|244.38|241.58|244.38|241.58|244.52|241.72|244.38|241.58|0
1651813380000|2022-05-06 05:03:00|244.67|241.87|244.09|241.29|244.67|241.87|244.09|241.29|0
1651813390000|2022-05-06 05:03:10|244.38|241.58|244.45|241.65|244.45|241.65|244.38|241.58|0
1651813400000|2022-05-06 05:03:20|244.23|241.43|244.23|241.43|244.23|241.43|244.09|241.29|0
1651813410000|2022-05-06 05:03:30|244.31|241.51|244.38|241.58|244.38|241.58|244.31|241.51|0
1651813420000|2022-05-06 05:03:40|244.23|241.43|243.94|241.14|244.23|241.43|243.94|241.14|0
1651813430000|2022-05-06 05:03:50|243.8|241|243.8|241|243.8|241|243.66|240.86|0
1651813440000|2022-05-06 05:04:00|243.66|240.86|243.37|240.57|243.66|240.86|243.37|240.57|0
1651813450000|2022-05-06 05:04:10|243.22|240.42|243.08|240.28|243.22|240.42|243.08|240.28|0
1651813460000|2022-05-06 05:04:20|243.15|240.35|243.22|240.42|243.22|240.42|243.15|240.35|0
1651813470000|2022-05-06 05:04:30|242.93|240.13|242.79|239.99|243.01|240.21|242.79|239.99|0
1651813480000|2022-05-06 05:04:40|242.65|239.85|242.79|239.99|242.79|239.99|242.65|239.85|0
1651813490000|2022-05-06 05:04:50|242.86|240.06|242.93|240.13|242.93|240.13|242.86|240.06|0
1651813500000|2022-05-06 05:05:00|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1651813510000|2022-05-06 05:05:10|242.36|239.56|242.21|239.41|242.36|239.56|242.21|239.41|0
1651813520000|2022-05-06 05:05:20|242.07|239.27|242.36|239.56|242.36|239.56|242.07|239.27|0
1651813530000|2022-05-06 05:05:30|242.43|239.63|242.07|239.27|242.5|239.7|242.07|239.27|0
1651813540000|2022-05-06 05:05:40|242.21|239.41|242.36|239.56|242.36|239.56|242.21|239.41|0
1651813550000|2022-05-06 05:05:50|242.79|239.99|242.79|239.99|242.79|239.99|242.79|239.99|0
1651813560000|2022-05-06 05:06:00|242.93|240.13|242.93|240.13|242.93|240.13|242.79|239.99|0
1651813570000|2022-05-06 05:06:10|242.86|240.06|243.37|240.57|243.37|240.57|242.79|239.99|0
1651813580000|2022-05-06 05:06:20|243.22|240.42|243.37|240.57|243.37|240.57|243.22|240.42|0
1651813590000|2022-05-06 05:06:30|243.3|240.5|243.15|240.35|243.3|240.5|243.15|240.35|0
1651813600000|2022-05-06 05:06:40|243.08|240.28|243.01|240.21|243.08|240.28|243.01|240.21|0
1651813610000|2022-05-06 05:06:50|243.08|240.28|243.22|240.42|243.22|240.42|243.08|240.28|0
1651813620000|2022-05-06 05:07:00|243.08|240.28|242.43|239.63|243.08|240.28|242.43|239.63|0
1651813630000|2022-05-06 05:07:10|242.36|239.56|242.07|239.27|242.36|239.56|242.07|239.27|0
1651813640000|2022-05-06 05:07:20|241.92|239.12|241.92|239.12|241.92|239.12|241.92|239.12|0
1651813650000|2022-05-06 05:07:30|241.78|238.98|241.64|238.84|241.78|238.98|241.64|238.84|0
1651813660000|2022-05-06 05:07:40|241.78|238.98|241.92|239.12|241.92|239.12|241.64|238.84|0
1651813680000|2022-05-06 05:08:00|242.07|239.27|242.07|239.27|242.07|239.27|241.86|239.06|0
1651813690000|2022-05-06 05:08:10|241.92|239.12|242.36|239.56|242.36|239.56|241.92|239.12|0
1651813700000|2022-05-06 05:08:20|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1651813710000|2022-05-06 05:08:30|242.5|239.7|242.5|239.7|242.57|239.77|242.5|239.7|0
1651813720000|2022-05-06 05:08:40|242.35|239.55|242.57|239.77|242.57|239.77|242.35|239.55|0
1651813730000|2022-05-06 05:08:50|242.5|239.7|242.64|239.84|242.72|239.92|242.5|239.7|0
1651813740000|2022-05-06 05:09:00|242.72|239.92|243.22|240.42|243.22|240.42|242.72|239.92|0
1651813750000|2022-05-06 05:09:10|243.36|240.56|243.65|240.85|243.65|240.85|243.29|240.49|0
1651813760000|2022-05-06 05:09:20|243.8|241|243.73|240.93|243.8|241|243.73|240.93|0
1651813770000|2022-05-06 05:09:30|243.94|241.14|244.08|241.28|244.08|241.28|243.94|241.14|0
1651813780000|2022-05-06 05:09:40|244.3|241.5|244.23|241.43|244.3|241.5|244.08|241.28|0
1651813790000|2022-05-06 05:09:50|244.16|241.36|244.08|241.28|244.16|241.36|244.08|241.28|0
1651813800000|2022-05-06 05:10:00|243.94|241.14|244.01|241.21|244.01|241.21|243.79|240.99|0
1651813810000|2022-05-06 05:10:10|243.94|241.14|243.87|241.07|244.01|241.21|243.87|241.07|0
1651813820000|2022-05-06 05:10:20|243.79|240.99|244.23|241.43|244.66|241.86|243.79|240.99|0
1651813830000|2022-05-06 05:10:30|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651813840000|2022-05-06 05:10:40|244.01|241.21|244.01|241.21|244.08|241.28|244.01|241.21|0
1651813850000|2022-05-06 05:10:50|243.87|241.07|243.72|240.92|243.87|241.07|243.65|240.85|0
1651813860000|2022-05-06 05:11:00|243.65|240.85|243.94|241.14|243.94|241.14|243.36|240.56|0
1651813870000|2022-05-06 05:11:10|244.08|241.28|243.79|240.99|244.3|241.5|243.79|240.99|0
1651813880000|2022-05-06 05:11:20|243.51|240.71|243.5|240.7|243.51|240.71|243.5|240.7|0
1651813890000|2022-05-06 05:11:30|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1651813900000|2022-05-06 05:11:40|243.58|240.78|243.5|240.7|243.65|240.85|243.5|240.7|0
1651813920000|2022-05-06 05:12:00|243.65|240.85|243.79|240.99|243.79|240.99|243.58|240.78|0
1651813930000|2022-05-06 05:12:10|244.01|241.21|244.23|241.43|244.23|241.43|244.01|241.21|0
1651813940000|2022-05-06 05:12:20|244.08|241.28|244.08|241.28|244.08|241.28|244.08|241.28|0
1651813950000|2022-05-06 05:12:30|243.94|241.14|243.94|241.14|244.16|241.36|243.94|241.14|0
1651813960000|2022-05-06 05:12:40|244.08|241.28|243.94|241.14|244.08|241.28|243.94|241.14|0
1651813980000|2022-05-06 05:13:00|244.01|241.21|244.08|241.28|244.23|241.43|244.01|241.21|0
1651813990000|2022-05-06 05:13:10|244.23|241.43|244.23|241.43|244.37|241.57|244.23|241.43|0
1651814000000|2022-05-06 05:13:20|244.08|241.28|243.94|241.14|244.08|241.28|243.94|241.14|0
1651814010000|2022-05-06 05:13:30|244.08|241.28|244.08|241.28|244.08|241.28|244.08|241.28|0
1651814020000|2022-05-06 05:13:40|243.94|241.14|244.08|241.28|244.08|241.28|243.79|240.99|0
1651814030000|2022-05-06 05:13:50|243.94|241.14|244.22|241.42|244.22|241.42|243.94|241.14|0
1651814040000|2022-05-06 05:14:00|244.37|241.57|244.37|241.57|244.51|241.71|244.37|241.57|0
1651814050000|2022-05-06 05:14:10|244.16|241.36|244.22|241.42|244.22|241.42|244.08|241.28|0
1651814060000|2022-05-06 05:14:20|244.16|241.36|244.37|241.57|244.37|241.57|244.16|241.36|0
1651814070000|2022-05-06 05:14:30|244.22|241.42|244.08|241.28|244.22|241.42|244.08|241.28|0
1651814080000|2022-05-06 05:14:40|244.15|241.35|244.22|241.42|244.37|241.57|244.15|241.35|0
1651814090000|2022-05-06 05:14:50|244.37|241.57|244.08|241.28|244.37|241.57|244.08|241.28|0
1651814100000|2022-05-06 05:15:00|243.93|241.13|243.79|240.99|243.93|241.13|243.79|240.99|0
1651814110000|2022-05-06 05:15:10|243.65|240.85|243.5|240.7|243.65|240.85|243.5|240.7|0
1651814120000|2022-05-06 05:15:20|243.79|240.99|243.72|240.92|243.79|240.99|243.65|240.85|0
1651814130000|2022-05-06 05:15:30|243.65|240.85|243.93|241.13|243.93|241.13|243.65|240.85|0
1651814140000|2022-05-06 05:15:40|244.08|241.28|244.08|241.28|244.08|241.28|244.08|241.28|0
1651814150000|2022-05-06 05:15:50|243.86|241.06|244.15|241.35|244.15|241.35|243.86|241.06|0
1651814160000|2022-05-06 05:16:00|244.08|241.28|244.08|241.28|244.08|241.28|244.08|241.28|0
1651814170000|2022-05-06 05:16:10|244.22|241.42|244.22|241.42|244.22|241.42|244.08|241.28|0
1651814180000|2022-05-06 05:16:20|244.37|241.57|244.51|241.71|244.66|241.86|244.37|241.57|0
1651814190000|2022-05-06 05:16:30|244.66|241.86|244.08|241.28|244.66|241.86|244.08|241.28|0
1651814210000|2022-05-06 05:16:50|243.93|241.13|243.64|240.84|243.93|241.13|243.64|240.84|0
1651814220000|2022-05-06 05:17:00|243.5|240.7|243.5|240.7|243.58|240.78|243.5|240.7|0
1651814230000|2022-05-06 05:17:10|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1651814240000|2022-05-06 05:17:20|243.21|240.41|243.21|240.41|243.21|240.41|243.21|240.41|0
1651814250000|2022-05-06 05:17:30|243.36|240.56|243.43|240.63|243.43|240.63|243.36|240.56|0
1651814260000|2022-05-06 05:17:40|243.36|240.56|243.07|240.27|243.36|240.56|242.85|240.05|0
1651814270000|2022-05-06 05:17:50|243.14|240.34|243.21|240.41|243.29|240.49|243.14|240.34|0
1651814280000|2022-05-06 05:18:00|243.36|240.56|243.5|240.7|243.5|240.7|243.29|240.49|0
1651814290000|2022-05-06 05:18:10|243.43|240.63|243.21|240.41|243.5|240.7|243.21|240.41|0
1651814300000|2022-05-06 05:18:20|242.78|239.98|242.63|239.83|242.85|240.05|242.63|239.83|0
1651814310000|2022-05-06 05:18:30|242.49|239.69|242.49|239.69|242.57|239.77|242.49|239.69|0
1651814320000|2022-05-06 05:18:40|242.28|239.48|242.35|239.55|242.35|239.55|242.28|239.48|0
1651814330000|2022-05-06 05:18:50|242.28|239.48|242.35|239.55|242.35|239.55|242.28|239.48|0
1651814340000|2022-05-06 05:19:00|242.42|239.62|242.35|239.55|242.49|239.69|242.35|239.55|0
1651814350000|2022-05-06 05:19:10|241.91|239.11|242.06|239.26|242.06|239.26|241.85|239.05|0
1651814360000|2022-05-06 05:19:20|241.85|239.05|242.2|239.4|242.2|239.4|241.85|239.05|0
1651814370000|2022-05-06 05:19:30|242.13|239.33|242.06|239.26|242.13|239.33|242.06|239.26|0
1651814380000|2022-05-06 05:19:40|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1651814390000|2022-05-06 05:19:50|242.06|239.26|241.91|239.11|242.06|239.26|241.91|239.11|0
1651814400000|2022-05-06 05:20:00|241.77|238.97|241.99|239.19|241.99|239.19|241.77|238.97|0
1651814410000|2022-05-06 05:20:10|241.91|239.11|241.99|239.19|242.06|239.26|241.91|239.11|0
1651814420000|2022-05-06 05:20:20|241.91|239.11|241.91|239.11|241.91|239.11|241.77|238.97|0
1651814430000|2022-05-06 05:20:30|242.06|239.26|241.99|239.19|242.06|239.26|241.99|239.19|0
1651814440000|2022-05-06 05:20:40|241.91|239.11|241.77|238.97|241.91|239.11|241.77|238.97|0
1651814450000|2022-05-06 05:20:50|241.84|239.04|241.91|239.11|241.91|239.11|241.84|239.04|0
1651814460000|2022-05-06 05:21:00|241.77|238.97|241.77|238.97|241.84|239.04|241.77|238.97|0
1651814470000|2022-05-06 05:21:10|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1651814480000|2022-05-06 05:21:20|241.84|239.04|241.77|238.97|241.84|239.04|241.77|238.97|0
1651814490000|2022-05-06 05:21:30|241.91|239.11|241.7|238.9|241.91|239.11|241.7|238.9|0
1651814500000|2022-05-06 05:21:40|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1651814510000|2022-05-06 05:21:50|241.63|238.83|241.77|238.97|241.77|238.97|241.63|238.83|0
1651814520000|2022-05-06 05:22:00|241.62|238.82|241.84|239.04|241.91|239.11|241.62|238.82|0
1651814530000|2022-05-06 05:22:10|241.91|239.11|241.77|238.97|241.91|239.11|241.77|238.97|0
1651814540000|2022-05-06 05:22:20|241.91|239.11|241.99|239.19|241.99|239.19|241.91|239.11|0
1651814550000|2022-05-06 05:22:30|241.91|239.11|241.91|239.11|242.06|239.26|241.91|239.11|0
1651814560000|2022-05-06 05:22:40|241.99|239.19|242.06|239.26|242.06|239.26|241.99|239.19|0
1651814570000|2022-05-06 05:22:50|241.99|239.19|242.06|239.26|242.06|239.26|241.91|239.11|0
1651814580000|2022-05-06 05:23:00|241.84|239.04|242.13|239.33|242.13|239.33|241.84|239.04|0
1651814590000|2022-05-06 05:23:10|242.05|239.25|242.05|239.25|242.2|239.4|242.05|239.25|0
1651814600000|2022-05-06 05:23:20|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1651814610000|2022-05-06 05:23:30|242.63|239.83|242.56|239.76|242.63|239.83|242.56|239.76|0
1651814620000|2022-05-06 05:23:40|242.49|239.69|242.63|239.83|242.63|239.83|242.49|239.69|0
1651814630000|2022-05-06 05:23:50|242.49|239.69|242.49|239.69|242.56|239.76|242.49|239.69|0
1651814640000|2022-05-06 05:24:00|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1651814650000|2022-05-06 05:24:10|242.56|239.76|242.13|239.33|242.56|239.76|242.13|239.33|0
1651814660000|2022-05-06 05:24:20|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1651814670000|2022-05-06 05:24:30|242.2|239.4|242.2|239.4|242.2|239.4|242.2|239.4|0
1651814680000|2022-05-06 05:24:40|242.05|239.25|242.2|239.4|242.2|239.4|242.05|239.25|0
1651814690000|2022-05-06 05:24:50|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1651814700000|2022-05-06 05:25:00|242.27|239.47|242.2|239.4|242.34|239.54|242.2|239.4|0
1651814710000|2022-05-06 05:25:10|242.27|239.47|242.48|239.68|242.48|239.68|242.27|239.47|0
1651814720000|2022-05-06 05:25:20|242.34|239.54|242.56|239.76|242.56|239.76|242.27|239.47|0
1651814730000|2022-05-06 05:25:30|242.63|239.83|242.77|239.97|242.92|240.12|242.63|239.83|0
1651814740000|2022-05-06 05:25:40|242.92|240.12|242.77|239.97|242.92|240.12|242.77|239.97|0
1651814750000|2022-05-06 05:25:50|242.7|239.9|242.63|239.83|242.77|239.97|242.63|239.83|0
1651814760000|2022-05-06 05:26:00|242.77|239.97|242.77|239.97|242.77|239.97|242.7|239.9|0
1651814770000|2022-05-06 05:26:10|242.7|239.9|242.85|240.05|242.85|240.05|242.7|239.9|0
1651814780000|2022-05-06 05:26:20|242.92|240.12|242.85|240.05|242.92|240.12|242.85|240.05|0
1651814790000|2022-05-06 05:26:30|242.77|239.97|242.92|240.12|242.92|240.12|242.77|239.97|0
1651814800000|2022-05-06 05:26:40|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1651814810000|2022-05-06 05:26:50|242.85|240.05|242.77|239.97|242.85|240.05|242.77|239.97|0
1651814820000|2022-05-06 05:27:00|242.91|240.11|243.06|240.26|243.13|240.33|242.91|240.11|0
1651814830000|2022-05-06 05:27:10|243.13|240.33|243.2|240.4|243.2|240.4|243.13|240.33|0
1651814840000|2022-05-06 05:27:20|243.06|240.26|242.91|240.11|243.06|240.26|242.91|240.11|0
1651814850000|2022-05-06 05:27:30|242.77|239.97|242.7|239.9|242.77|239.97|242.7|239.9|0
1651814860000|2022-05-06 05:27:40|242.63|239.83|242.48|239.68|242.63|239.83|242.48|239.68|0
1651814870000|2022-05-06 05:27:50|242.41|239.61|242.34|239.54|242.41|239.61|242.34|239.54|0
1651814880000|2022-05-06 05:28:00|242.19|239.39|242.19|239.39|242.34|239.54|242.19|239.39|0
1651814890000|2022-05-06 05:28:10|242.27|239.47|242.19|239.39|242.27|239.47|242.19|239.39|0
1651814900000|2022-05-06 05:28:20|242.05|239.25|242.19|239.39|242.19|239.39|242.05|239.25|0
1651814920000|2022-05-06 05:28:40|242.05|239.25|241.48|238.68|242.05|239.25|241.48|238.68|0
1651814930000|2022-05-06 05:28:50|241.55|238.75|241.62|238.82|241.62|238.82|241.55|238.75|0
1651814940000|2022-05-06 05:29:00|241.55|238.75|241.62|238.82|241.62|238.82|241.55|238.75|0
1651814950000|2022-05-06 05:29:10|241.55|238.75|241.19|238.39|241.55|238.75|241.19|238.39|0
1651814960000|2022-05-06 05:29:20|241.04|238.24|241.04|238.24|241.19|238.39|241.04|238.24|0
1651814970000|2022-05-06 05:29:30|241.12|238.32|241.04|238.24|241.12|238.32|241.04|238.24|0
1651814980000|2022-05-06 05:29:40|241.12|238.32|241.12|238.32|241.12|238.32|241.12|238.32|0
1651814990000|2022-05-06 05:29:50|241.33|238.53|241.47|238.67|241.47|238.67|241.33|238.53|0
1651815000000|2022-05-06 05:30:00|241.41|238.61|241.69|238.89|241.69|238.89|241.19|238.39|0
1651815010000|2022-05-06 05:30:10|241.91|239.11|242.34|239.54|242.56|239.76|241.91|239.11|0
1651815020000|2022-05-06 05:30:20|242.48|239.68|242.34|239.54|242.48|239.68|242.34|239.54|0
1651815030000|2022-05-06 05:30:30|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1651815040000|2022-05-06 05:30:40|242.55|239.75|242.19|239.39|242.55|239.75|242.19|239.39|0
1651815050000|2022-05-06 05:30:50|242.34|239.54|241.76|238.96|242.34|239.54|241.76|238.96|0
1651815060000|2022-05-06 05:31:00|241.9|239.1|241.33|238.53|241.9|239.1|241.33|238.53|0
1651815070000|2022-05-06 05:31:10|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1651815080000|2022-05-06 05:31:20|241.33|238.53|241.33|238.53|241.33|238.53|241.19|238.39|0
1651815090000|2022-05-06 05:31:30|241.26|238.46|241.4|238.6|241.4|238.6|241.26|238.46|0
1651815100000|2022-05-06 05:31:40|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1651815110000|2022-05-06 05:31:50|241.4|238.6|241.47|238.67|241.47|238.67|241.4|238.6|0
1651815120000|2022-05-06 05:32:00|241.55|238.75|241.62|238.82|241.69|238.89|241.55|238.75|0
1651815130000|2022-05-06 05:32:10|241.69|238.89|241.69|238.89|241.76|238.96|241.69|238.89|0
1651815140000|2022-05-06 05:32:20|241.19|238.39|241.19|238.39|241.47|238.67|241.19|238.39|0
1651815150000|2022-05-06 05:32:30|241.04|238.24|241.12|238.32|241.12|238.32|241.04|238.24|0
1651815160000|2022-05-06 05:32:40|241.04|238.24|241.19|238.39|241.19|238.39|241.04|238.24|0
1651815170000|2022-05-06 05:32:50|241.26|238.46|241.47|238.67|241.47|238.67|241.26|238.46|0
1651815180000|2022-05-06 05:33:00|241.4|238.6|241.18|238.38|241.4|238.6|241.18|238.38|0
1651815190000|2022-05-06 05:33:10|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1651815200000|2022-05-06 05:33:20|241.33|238.53|241.26|238.46|241.33|238.53|241.26|238.46|0
1651815210000|2022-05-06 05:33:30|241.33|238.53|241.61|238.81|241.61|238.81|241.33|238.53|0
1651815220000|2022-05-06 05:33:40|241.55|238.75|241.61|238.81|241.61|238.81|241.55|238.75|0
1651815230000|2022-05-06 05:33:50|241.55|238.75|241.55|238.75|241.55|238.75|241.47|238.67|0
1651815240000|2022-05-06 05:34:00|241.61|238.81|241.55|238.75|241.61|238.81|241.55|238.75|0
1651815250000|2022-05-06 05:34:10|241.61|238.81|241.47|238.67|241.61|238.81|241.47|238.67|0
1651815260000|2022-05-06 05:34:20|241.61|238.81|241.61|238.81|241.61|238.81|241.61|238.81|0
1651815270000|2022-05-06 05:34:30|241.69|238.89|241.76|238.96|241.76|238.96|241.69|238.89|0
1651815280000|2022-05-06 05:34:40|241.69|238.89|241.54|238.74|241.69|238.89|241.54|238.74|0
1651815290000|2022-05-06 05:34:50|241.4|238.6|241.76|238.96|241.76|238.96|241.4|238.6|0
1651815300000|2022-05-06 05:35:00|241.9|239.1|241.9|239.1|241.9|239.1|241.76|238.96|0
1651815310000|2022-05-06 05:35:10|241.83|239.03|241.9|239.1|241.9|239.1|241.83|239.03|0
1651815320000|2022-05-06 05:35:20|242.12|239.32|242.04|239.24|242.12|239.32|241.9|239.1|0
1651815330000|2022-05-06 05:35:30|242.19|239.39|242.19|239.39|242.19|239.39|242.19|239.39|0
1651815340000|2022-05-06 05:35:40|242.48|239.68|241.9|239.1|242.48|239.68|241.9|239.1|0
1651815350000|2022-05-06 05:35:50|241.83|239.03|242.04|239.24|242.12|239.32|241.83|239.03|0
1651815360000|2022-05-06 05:36:00|242.12|239.32|242.69|239.89|242.69|239.89|242.12|239.32|0
1651815370000|2022-05-06 05:36:10|242.55|239.75|242.55|239.75|242.55|239.75|242.48|239.68|0
1651815380000|2022-05-06 05:36:20|242.62|239.82|242.47|239.67|242.62|239.82|242.33|239.53|0
1651815390000|2022-05-06 05:36:30|242.33|239.53|242.41|239.61|242.47|239.67|242.33|239.53|0
1651815400000|2022-05-06 05:36:40|242.33|239.53|242.47|239.67|242.47|239.67|242.33|239.53|0
1651815410000|2022-05-06 05:36:50|242.41|239.61|242.04|239.24|242.47|239.67|242.04|239.24|0
1651815420000|2022-05-06 05:37:00|241.76|238.96|241.47|238.67|241.76|238.96|241.47|238.67|0
1651815430000|2022-05-06 05:37:10|241.61|238.81|241.61|238.81|241.61|238.81|241.54|238.74|0
1651815440000|2022-05-06 05:37:20|241.9|239.1|242.19|239.39|242.19|239.39|241.9|239.1|0
1651815450000|2022-05-06 05:37:30|242.33|239.53|242.47|239.67|242.47|239.67|242.33|239.53|0
1651815460000|2022-05-06 05:37:40|242.4|239.6|242.33|239.53|242.4|239.6|242.33|239.53|0
1651815470000|2022-05-06 05:37:50|242.4|239.6|242.33|239.53|242.4|239.6|242.33|239.53|0
1651815480000|2022-05-06 05:38:00|242.26|239.46|242.12|239.32|242.26|239.46|241.97|239.17|0
1651815490000|2022-05-06 05:38:10|242.04|239.24|242.19|239.39|242.19|239.39|242.04|239.24|0
1651815500000|2022-05-06 05:38:20|242.12|239.32|242.12|239.32|242.19|239.39|241.9|239.1|0
1651815510000|2022-05-06 05:38:30|242.19|239.39|242.04|239.24|242.19|239.39|241.97|239.17|0
1651815520000|2022-05-06 05:38:40|241.9|239.1|241.9|239.1|241.97|239.17|241.9|239.1|0
1651815530000|2022-05-06 05:38:50|241.75|238.95|241.47|238.67|241.75|238.95|241.32|238.52|0
1651815540000|2022-05-06 05:39:00|241.54|238.74|241.25|238.45|241.54|238.74|241.25|238.45|0
1651815550000|2022-05-06 05:39:10|241.4|238.6|241.47|238.67|241.47|238.67|241.32|238.52|0
1651815560000|2022-05-06 05:39:20|241.04|238.24|240.89|238.09|241.04|238.24|240.89|238.09|0
1651815570000|2022-05-06 05:39:30|241.04|238.24|240.97|238.17|241.04|238.24|240.97|238.17|0
1651815580000|2022-05-06 05:39:40|240.89|238.09|240.89|238.09|240.89|238.09|240.89|238.09|0
1651815610000|2022-05-06 05:40:10|241.04|238.24|241.11|238.31|241.11|238.31|241.04|238.24|0
1651815620000|2022-05-06 05:40:20|241.18|238.38|241.32|238.52|241.4|238.6|241.11|238.31|0
1651815630000|2022-05-06 05:40:30|241.04|238.24|241.11|238.31|241.11|238.31|240.97|238.17|0
1651815640000|2022-05-06 05:40:40|241.18|238.38|241.18|238.38|241.18|238.38|241.11|238.31|0
1651815660000|2022-05-06 05:41:00|241.32|238.52|241.75|238.95|241.75|238.95|241.32|238.52|0
1651815670000|2022-05-06 05:41:10|241.61|238.81|241.61|238.81|241.61|238.81|241.61|238.81|0
1651815680000|2022-05-06 05:41:20|241.54|238.74|241.61|238.81|241.61|238.81|241.54|238.74|0
1651815700000|2022-05-06 05:41:40|242.04|239.24|242.47|239.67|242.61|239.81|242.04|239.24|0
1651815710000|2022-05-06 05:41:50|242.55|239.75|242.4|239.6|242.55|239.75|242.33|239.53|0
1651815720000|2022-05-06 05:42:00|242.33|239.53|242.26|239.46|242.33|239.53|242.26|239.46|0
1651815730000|2022-05-06 05:42:10|242.33|239.53|242.47|239.67|242.47|239.67|242.33|239.53|0
1651815740000|2022-05-06 05:42:20|242.61|239.81|242.54|239.74|242.61|239.81|242.47|239.67|0
1651815750000|2022-05-06 05:42:30|242.61|239.81|242.76|239.96|242.76|239.96|242.61|239.81|0
1651815760000|2022-05-06 05:42:40|243.05|240.25|242.47|239.67|243.05|240.25|242.47|239.67|0
1651815770000|2022-05-06 05:42:50|242.61|239.81|242.47|239.67|242.61|239.81|242.47|239.67|0
1651815780000|2022-05-06 05:43:00|242.54|239.74|242.61|239.81|242.61|239.81|242.47|239.67|0
1651815790000|2022-05-06 05:43:10|242.69|239.89|242.69|239.89|242.76|239.96|242.61|239.81|0
1651815800000|2022-05-06 05:43:20|242.76|239.96|242.76|239.96|242.83|240.03|242.76|239.96|0
1651815810000|2022-05-06 05:43:30|242.61|239.81|242.54|239.74|242.69|239.89|242.54|239.74|0
1651815820000|2022-05-06 05:43:40|242.61|239.81|242.61|239.81|242.69|239.89|242.61|239.81|0
1651815830000|2022-05-06 05:43:50|242.76|239.96|242.69|239.89|242.76|239.96|242.61|239.81|0
1651815840000|2022-05-06 05:44:00|242.76|239.96|242.47|239.67|242.76|239.96|242.47|239.67|0
1651815850000|2022-05-06 05:44:10|242.32|239.52|242.4|239.6|242.47|239.67|242.32|239.52|0
1651815860000|2022-05-06 05:44:20|242.47|239.67|242.4|239.6|242.47|239.67|242.4|239.6|0
1651815870000|2022-05-06 05:44:30|242.32|239.52|242.47|239.67|242.47|239.67|242.32|239.52|0
1651815890000|2022-05-06 05:44:50|242.54|239.74|242.47|239.67|242.54|239.74|242.47|239.67|0
1651815900000|2022-05-06 05:45:00|242.4|239.6|242.32|239.52|242.4|239.6|242.32|239.52|0
1651815910000|2022-05-06 05:45:10|242.25|239.45|242.18|239.38|242.25|239.45|242.18|239.38|0
1651815920000|2022-05-06 05:45:20|242.32|239.52|242.32|239.52|242.4|239.6|242.32|239.52|0
1651815930000|2022-05-06 05:45:30|242.25|239.45|242.47|239.67|242.47|239.67|242.25|239.45|0
1651815940000|2022-05-06 05:45:40|242.4|239.6|242.04|239.24|242.4|239.6|242.04|239.24|0
1651815950000|2022-05-06 05:45:50|241.89|239.09|241.89|239.09|241.89|239.09|241.82|239.02|0
1651815960000|2022-05-06 05:46:00|241.97|239.17|242.18|239.38|242.18|239.38|241.97|239.17|0
1651815970000|2022-05-06 05:46:10|242.47|239.67|242.4|239.6|242.47|239.67|242.4|239.6|0
1651815980000|2022-05-06 05:46:20|242.47|239.67|242.32|239.52|242.47|239.67|242.32|239.52|0
1651815990000|2022-05-06 05:46:30|242.4|239.6|242.32|239.52|242.4|239.6|242.32|239.52|0
1651816000000|2022-05-06 05:46:40|242.47|239.67|242.47|239.67|242.47|239.67|242.47|239.67|0
1651816010000|2022-05-06 05:46:50|242.61|239.81|242.61|239.81|242.75|239.95|242.61|239.81|0
1651816020000|2022-05-06 05:47:00|242.75|239.95|242.97|240.17|242.97|240.17|242.47|239.67|0
1651816030000|2022-05-06 05:47:10|242.9|240.1|242.97|240.17|242.97|240.17|242.83|240.03|0
1651816040000|2022-05-06 05:47:20|243.19|240.39|243.33|240.53|243.33|240.53|243.12|240.32|0
1651816050000|2022-05-06 05:47:30|243.19|240.39|243.19|240.39|243.19|240.39|243.12|240.32|0
1651816060000|2022-05-06 05:47:40|243.12|240.32|243.04|240.24|243.12|240.32|242.9|240.1|0
1651816070000|2022-05-06 05:47:50|243.19|240.39|243.19|240.39|243.19|240.39|243.12|240.32|0
1651816080000|2022-05-06 05:48:00|243.04|240.24|243.04|240.24|243.18|240.38|243.04|240.24|0
1651816090000|2022-05-06 05:48:10|243.12|240.32|242.75|239.95|243.12|240.32|242.75|239.95|0
1651816100000|2022-05-06 05:48:20|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1651816110000|2022-05-06 05:48:30|242.9|240.1|242.61|239.81|242.9|240.1|242.61|239.81|0
1651816120000|2022-05-06 05:48:40|242.75|239.95|242.68|239.88|242.75|239.95|242.68|239.88|0
1651816130000|2022-05-06 05:48:50|242.75|239.95|242.75|239.95|242.83|240.03|242.75|239.95|0
1651816140000|2022-05-06 05:49:00|242.61|239.81|242.61|239.81|242.68|239.88|242.61|239.81|0
1651816150000|2022-05-06 05:49:10|242.75|239.95|242.9|240.1|242.9|240.1|242.75|239.95|0
1651816160000|2022-05-06 05:49:20|242.83|240.03|242.9|240.1|242.9|240.1|242.83|240.03|0
1651816170000|2022-05-06 05:49:30|242.97|240.17|243.04|240.24|243.04|240.24|242.97|240.17|0
1651816180000|2022-05-06 05:49:40|242.97|240.17|243.11|240.31|243.11|240.31|242.97|240.17|0
1651816190000|2022-05-06 05:49:50|243.04|240.24|243.04|240.24|243.04|240.24|243.04|240.24|0
1651816200000|2022-05-06 05:50:00|242.75|239.95|242.83|240.03|242.9|240.1|242.75|239.95|0
1651816210000|2022-05-06 05:50:10|242.61|239.81|242.75|239.95|242.75|239.95|242.61|239.81|0
1651816220000|2022-05-06 05:50:20|242.68|239.88|242.75|239.95|242.75|239.95|242.68|239.88|0
1651816230000|2022-05-06 05:50:30|242.61|239.81|242.39|239.59|242.61|239.81|242.39|239.59|0
1651816240000|2022-05-06 05:50:40|242.32|239.52|242.46|239.66|242.46|239.66|242.32|239.52|0
1651816250000|2022-05-06 05:50:50|242.39|239.59|242.25|239.45|242.39|239.59|242.25|239.45|0
1651816260000|2022-05-06 05:51:00|242.17|239.37|242.32|239.52|242.32|239.52|242.17|239.37|0
1651816270000|2022-05-06 05:51:10|242.25|239.45|241.89|239.09|242.25|239.45|241.89|239.09|0
1651816280000|2022-05-06 05:51:20|241.74|238.94|241.6|238.8|241.74|238.94|241.53|238.73|0
1651816290000|2022-05-06 05:51:30|241.67|238.87|241.74|238.94|241.74|238.94|241.67|238.87|0
1651816300000|2022-05-06 05:51:40|241.6|238.8|241.74|238.94|241.74|238.94|241.6|238.8|0
1651816310000|2022-05-06 05:51:50|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1651816320000|2022-05-06 05:52:00|241.74|238.94|241.6|238.8|241.74|238.94|241.6|238.8|0
1651816330000|2022-05-06 05:52:10|241.89|239.09|242.25|239.45|242.25|239.45|241.82|239.02|0
1651816340000|2022-05-06 05:52:20|242.03|239.23|242.17|239.37|242.17|239.37|242.03|239.23|0
1651816350000|2022-05-06 05:52:30|242.32|239.52|242.32|239.52|242.32|239.52|242.32|239.52|0
1651816360000|2022-05-06 05:52:40|242.17|239.37|242.25|239.45|242.25|239.45|242.17|239.37|0
1651816370000|2022-05-06 05:52:50|242.32|239.52|242.25|239.45|242.32|239.52|242.25|239.45|0
1651816380000|2022-05-06 05:53:00|242.17|239.37|242.32|239.52|242.32|239.52|242.17|239.37|0
1651816390000|2022-05-06 05:53:10|242.46|239.66|242.54|239.74|242.54|239.74|242.46|239.66|0
1651816400000|2022-05-06 05:53:20|242.46|239.66|242.46|239.66|242.46|239.66|242.46|239.66|0
1651816410000|2022-05-06 05:53:30|242.32|239.52|242.39|239.59|242.39|239.59|242.32|239.52|0
1651816420000|2022-05-06 05:53:40|242.53|239.73|242.39|239.59|242.53|239.73|242.39|239.59|0
1651816430000|2022-05-06 05:53:50|242.32|239.52|242.6|239.8|242.6|239.8|242.32|239.52|0
1651816440000|2022-05-06 05:54:00|242.53|239.73|242.53|239.73|242.6|239.8|242.53|239.73|0
1651816450000|2022-05-06 05:54:10|242.6|239.8|242.46|239.66|242.6|239.8|242.46|239.66|0
1651816460000|2022-05-06 05:54:20|242.17|239.37|241.53|238.73|242.17|239.37|241.53|238.73|0
1651816470000|2022-05-06 05:54:30|241.17|238.37|241.31|238.51|241.31|238.51|241.17|238.37|0
1651816480000|2022-05-06 05:54:40|241.17|238.37|241.38|238.58|241.38|238.58|241.17|238.37|0
1651816490000|2022-05-06 05:54:50|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1651816500000|2022-05-06 05:55:00|241.6|238.8|241.6|238.8|241.6|238.8|241.45|238.65|0
1651816510000|2022-05-06 05:55:10|241.74|238.94|242.03|239.23|242.03|239.23|241.74|238.94|0
1651816520000|2022-05-06 05:55:20|242.17|239.37|242.03|239.23|242.17|239.37|242.03|239.23|0
1651816530000|2022-05-06 05:55:30|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1651816550000|2022-05-06 05:55:50|242.25|239.45|242.17|239.37|242.25|239.45|242.17|239.37|0
1651816560000|2022-05-06 05:56:00|242.31|239.51|242.82|240.02|242.82|240.02|242.31|239.51|0
1651816570000|2022-05-06 05:56:10|242.89|240.09|243.32|240.52|243.32|240.52|242.89|240.09|0
1651816580000|2022-05-06 05:56:20|243.25|240.45|243.18|240.38|243.32|240.52|243.03|240.23|0
1651816590000|2022-05-06 05:56:30|242.82|240.02|241.74|238.94|242.82|240.02|241.74|238.94|0
1651816600000|2022-05-06 05:56:40|242.1|239.3|242.17|239.37|242.17|239.37|242.1|239.3|0
1651816610000|2022-05-06 05:56:50|242.03|239.23|242.03|239.23|242.03|239.23|242.03|239.23|0
1651816620000|2022-05-06 05:57:00|242.17|239.37|242.31|239.51|242.31|239.51|242.17|239.37|0
1651816630000|2022-05-06 05:57:10|242.39|239.59|242.17|239.37|242.39|239.59|242.17|239.37|0
1651816640000|2022-05-06 05:57:20|241.88|239.08|241.81|239.01|241.88|239.08|241.74|238.94|0
1651816650000|2022-05-06 05:57:30|241.74|238.94|242.03|239.23|242.03|239.23|241.74|238.94|0
1651816660000|2022-05-06 05:57:40|242.31|239.51|242.02|239.22|242.31|239.51|242.02|239.22|0
1651816670000|2022-05-06 05:57:50|241.88|239.08|241.88|239.08|242.02|239.22|241.88|239.08|0
1651816680000|2022-05-06 05:58:00|242.02|239.22|242.02|239.22|242.1|239.3|242.02|239.22|0
1651816690000|2022-05-06 05:58:10|242.1|239.3|242.31|239.51|242.31|239.51|242.1|239.3|0
1651816700000|2022-05-06 05:58:20|242.24|239.44|242.1|239.3|242.24|239.44|242.1|239.3|0
1651816710000|2022-05-06 05:58:30|242.17|239.37|242.31|239.51|242.31|239.51|242.17|239.37|0
1651816720000|2022-05-06 05:58:40|242.53|239.73|242.31|239.51|242.6|239.8|242.31|239.51|0
1651816730000|2022-05-06 05:58:50|242.02|239.22|242.17|239.37|242.17|239.37|242.02|239.22|0
1651816740000|2022-05-06 05:59:00|242.02|239.22|241.74|238.94|242.02|239.22|241.74|238.94|0
1651816750000|2022-05-06 05:59:10|241.45|238.65|241.74|238.94|241.74|238.94|241.45|238.65|0
1651816760000|2022-05-06 05:59:20|241.67|238.87|241.59|238.79|241.67|238.87|241.59|238.79|0
1651816770000|2022-05-06 05:59:30|241.67|238.87|241.67|238.87|241.67|238.87|241.67|238.87|0
1651816780000|2022-05-06 05:59:40|241.59|238.79|241.67|238.87|241.74|238.94|241.59|238.79|0
1651816790000|2022-05-06 05:59:50|241.59|238.79|241.67|238.87|241.67|238.87|241.59|238.79|0
1651816800000|2022-05-06 06:00:00|241.31|238.51|241.3|238.5|241.59|238.79|241.3|238.5|0
1651816810000|2022-05-06 06:00:10|241.74|238.94|241.45|238.65|241.74|238.94|241.45|238.65|0
1651816820000|2022-05-06 06:00:20|241.02|238.22|240.87|238.07|241.02|238.22|240.87|238.07|0
1651816830000|2022-05-06 06:00:30|241.16|238.36|241.02|238.22|241.16|238.36|240.95|238.15|0
1651816840000|2022-05-06 06:00:40|241.16|238.36|241.45|238.65|241.45|238.65|241.16|238.36|0
1651816850000|2022-05-06 06:00:50|241.3|238.5|241.24|238.44|241.38|238.58|241.24|238.44|0
1651816860000|2022-05-06 06:01:00|241.3|238.5|242.02|239.22|242.02|239.22|241.3|238.5|0
1651816870000|2022-05-06 06:01:10|242.45|239.65|242.02|239.22|242.45|239.65|242.02|239.22|0
1651816880000|2022-05-06 06:01:20|242.17|239.37|241.88|239.08|242.17|239.37|241.88|239.08|0
1651816890000|2022-05-06 06:01:30|242.02|239.22|242.02|239.22|242.02|239.22|242.02|239.22|0
1651816900000|2022-05-06 06:01:40|241.88|239.08|241.73|238.93|241.88|239.08|241.73|238.93|0
1651816910000|2022-05-06 06:01:50|241.67|238.87|241.73|238.93|241.81|239.01|241.67|238.87|0
1651816920000|2022-05-06 06:02:00|241.45|238.65|241.3|238.5|241.45|238.65|241.23|238.43|0
1651816930000|2022-05-06 06:02:10|241.73|238.93|241.88|239.08|241.88|239.08|241.73|238.93|0
1651816940000|2022-05-06 06:02:20|241.45|238.65|241.73|238.93|241.73|238.93|241.45|238.65|0
1651816950000|2022-05-06 06:02:30|241.3|238.5|241.52|238.72|241.52|238.72|241.3|238.5|0
1651816960000|2022-05-06 06:02:40|241.45|238.65|241.38|238.58|241.52|238.72|241.38|238.58|0
1651816970000|2022-05-06 06:02:50|241.3|238.5|241.45|238.65|241.45|238.65|241.02|238.22|0
1651816980000|2022-05-06 06:03:00|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1651816990000|2022-05-06 06:03:10|241.3|238.5|241.45|238.65|241.45|238.65|241.3|238.5|0
1651817000000|2022-05-06 06:03:20|241.16|238.36|241.02|238.22|241.3|238.5|241.02|238.22|0
1651817010000|2022-05-06 06:03:30|240.73|237.93|240.73|237.93|240.73|237.93|240.66|237.86|0
1651817020000|2022-05-06 06:03:40|240.87|238.07|240.87|238.07|241.02|238.22|240.87|238.07|0
1651817030000|2022-05-06 06:03:50|240.73|237.93|240.52|237.72|240.73|237.93|240.52|237.72|0
1651817040000|2022-05-06 06:04:00|240.44|237.64|239.87|237.07|240.44|237.64|239.87|237.07|0
1651817050000|2022-05-06 06:04:10|240.01|237.21|240.01|237.21|240.3|237.5|240.01|237.21|0
1651817060000|2022-05-06 06:04:20|240.16|237.36|239.87|237.07|240.16|237.36|239.87|237.07|0
1651817070000|2022-05-06 06:04:30|239.94|237.14|239.87|237.07|239.94|237.14|239.87|237.07|0
1651817080000|2022-05-06 06:04:40|239.8|237|239.58|236.78|239.8|237|239.3|236.5|0
1651817090000|2022-05-06 06:04:50|239.44|236.64|238.73|235.93|239.44|236.64|238.73|235.93|0
1651817100000|2022-05-06 06:05:00|239.01|236.21|239.37|236.57|239.44|236.64|239.01|236.21|0
1651817110000|2022-05-06 06:05:10|239.3|236.5|239.58|236.78|239.58|236.78|239.3|236.5|0
1651817120000|2022-05-06 06:05:20|239.3|236.5|239.44|236.64|239.44|236.64|239.3|236.5|0
1651817130000|2022-05-06 06:05:30|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651817140000|2022-05-06 06:05:40|239.44|236.64|239.23|236.43|239.44|236.64|239.23|236.43|0
1651817150000|2022-05-06 06:05:50|239.3|236.5|238.87|236.07|239.3|236.5|238.87|236.07|0
1651817160000|2022-05-06 06:06:00|239.15|236.35|238.73|235.93|239.15|236.35|238.73|235.93|0
1651817170000|2022-05-06 06:06:10|238.87|236.07|239.15|236.35|239.15|236.35|238.87|236.07|0
1651817180000|2022-05-06 06:06:20|239.3|236.5|238.87|236.07|239.3|236.5|238.87|236.07|0
1651817190000|2022-05-06 06:06:30|239.01|236.21|238.94|236.14|239.01|236.21|238.94|236.14|0
1651817200000|2022-05-06 06:06:40|239.01|236.21|238.8|236|239.01|236.21|238.8|236|0
1651817210000|2022-05-06 06:06:50|238.87|236.07|238.73|235.93|238.87|236.07|238.3|235.5|0
1651817220000|2022-05-06 06:07:00|238.44|235.64|238.44|235.64|238.58|235.78|238.3|235.5|0
1651817230000|2022-05-06 06:07:10|238.58|235.78|238.44|235.64|238.58|235.78|238.44|235.64|0
1651817240000|2022-05-06 06:07:20|238.3|235.5|238.01|235.21|238.3|235.5|238.01|235.21|0
1651817250000|2022-05-06 06:07:30|237.87|235.07|237.87|235.07|238.01|235.21|237.87|235.07|0
1651817260000|2022-05-06 06:07:40|238.01|235.21|238.01|235.21|238.01|235.21|237.87|235.07|0
1651817270000|2022-05-06 06:07:50|237.94|235.14|237.94|235.14|237.94|235.14|237.94|235.14|0
1651817280000|2022-05-06 06:08:00|237.87|235.07|237.94|235.14|238.01|235.21|237.87|235.07|0
1651817290000|2022-05-06 06:08:10|237.87|235.07|237.87|235.07|238.01|235.21|237.87|235.07|0
1651817300000|2022-05-06 06:08:20|238.01|235.21|238.58|235.78|238.58|235.78|238.01|235.21|0
1651817310000|2022-05-06 06:08:30|238.8|236|238.44|235.64|238.8|236|238.44|235.64|0
1651817320000|2022-05-06 06:08:40|238.51|235.71|238.51|235.71|238.51|235.71|238.51|235.71|0
1651817330000|2022-05-06 06:08:50|238.58|235.78|238.87|236.07|238.87|236.07|238.58|235.78|0
1651817340000|2022-05-06 06:09:00|238.72|235.92|238.66|235.86|238.8|236|238.66|235.86|0
1651817350000|2022-05-06 06:09:10|238.58|235.78|238.58|235.78|238.66|235.86|238.51|235.71|0
1651817360000|2022-05-06 06:09:20|238.3|235.5|238.58|235.78|238.58|235.78|238.3|235.5|0
1651817370000|2022-05-06 06:09:30|238.3|235.5|238.3|235.5|238.3|235.5|238.23|235.43|0
1651817380000|2022-05-06 06:09:40|238.44|235.64|238.23|235.43|238.44|235.64|238.23|235.43|0
1651817390000|2022-05-06 06:09:50|238.15|235.35|238.23|235.43|238.23|235.43|238.15|235.35|0
1651817400000|2022-05-06 06:10:00|238.15|235.35|237.87|235.07|238.15|235.35|237.87|235.07|0
1651817410000|2022-05-06 06:10:10|238.01|235.21|238.15|235.35|238.15|235.35|238.01|235.21|0
1651817420000|2022-05-06 06:10:20|238.01|235.21|238.15|235.35|238.15|235.35|238.01|235.21|0
1651817430000|2022-05-06 06:10:30|238.3|235.5|238.01|235.21|238.3|235.5|238.01|235.21|0
1651817440000|2022-05-06 06:10:40|238.08|235.28|238.44|235.64|238.44|235.64|238.08|235.28|0
1651817450000|2022-05-06 06:10:50|238.37|235.57|238.44|235.64|238.44|235.64|238.37|235.57|0
1651817460000|2022-05-06 06:11:00|238.29|235.49|238.01|235.21|238.29|235.49|238.01|235.21|0
1651817470000|2022-05-06 06:11:10|237.87|235.07|237.87|235.07|237.87|235.07|237.8|235|0
1651817480000|2022-05-06 06:11:20|238.01|235.21|237.87|235.07|238.01|235.21|237.73|234.93|0
1651817490000|2022-05-06 06:11:30|237.73|234.93|237.58|234.78|237.73|234.93|237.58|234.78|0
1651817500000|2022-05-06 06:11:40|237.73|234.93|237.58|234.78|237.73|234.93|237.58|234.78|0
1651817510000|2022-05-06 06:11:50|237.73|234.93|237.58|234.78|237.73|234.93|237.58|234.78|0
1651817520000|2022-05-06 06:12:00|237.73|234.93|237.73|234.93|237.73|234.93|237.73|234.93|0
1651817530000|2022-05-06 06:12:10|237.8|235|237.8|235|237.8|235|237.8|235|0
1651817540000|2022-05-06 06:12:20|237.87|235.07|238.01|235.21|238.15|235.35|237.87|235.07|0
1651817550000|2022-05-06 06:12:30|237.94|235.14|237.94|235.14|237.94|235.14|237.94|235.14|0
1651817560000|2022-05-06 06:12:40|238.01|235.21|238.15|235.35|238.15|235.35|238.01|235.21|0
1651817570000|2022-05-06 06:12:50|238.37|235.57|238.37|235.57|238.44|235.64|238.37|235.57|0
1651817580000|2022-05-06 06:13:00|238.29|235.49|238.22|235.42|238.29|235.49|238.15|235.35|0
1651817590000|2022-05-06 06:13:10|238.29|235.49|238.29|235.49|238.29|235.49|238.29|235.49|0
1651817600000|2022-05-06 06:13:20|238.01|235.21|237.94|235.14|238.01|235.21|237.94|235.14|0
1651817610000|2022-05-06 06:13:30|237.8|235|237.72|234.92|237.8|235|237.72|234.92|0
1651817620000|2022-05-06 06:13:40|237.87|235.07|237.87|235.07|237.87|235.07|237.87|235.07|0
1651817630000|2022-05-06 06:13:50|238.01|235.21|238.15|235.35|238.15|235.35|238.01|235.21|0
1651817640000|2022-05-06 06:14:00|238.01|235.21|237.72|234.92|238.01|235.21|237.72|234.92|0
1651817660000|2022-05-06 06:14:20|237.8|235|237.72|234.92|237.8|235|237.72|234.92|0
1651817670000|2022-05-06 06:14:30|237.8|235|237.72|234.92|237.8|235|237.72|234.92|0
1651817680000|2022-05-06 06:14:40|237.58|234.78|237.72|234.92|237.72|234.92|237.58|234.78|0
1651817690000|2022-05-06 06:14:50|237.8|235|237.72|234.92|237.8|235|237.72|234.92|0
1651817700000|2022-05-06 06:15:00|237.58|234.78|237.72|234.92|237.72|234.92|237.58|234.78|0
1651817710000|2022-05-06 06:15:10|237.58|234.78|237.72|234.92|237.72|234.92|237.58|234.78|0
1651817720000|2022-05-06 06:15:20|237.86|235.06|237.94|235.14|237.94|235.14|237.72|234.92|0
1651817730000|2022-05-06 06:15:30|237.72|234.92|238.01|235.21|238.01|235.21|237.72|234.92|0
1651817740000|2022-05-06 06:15:40|238.22|235.42|238.15|235.35|238.29|235.49|238.15|235.35|0
1651817750000|2022-05-06 06:15:50|238.29|235.49|238.29|235.49|238.29|235.49|238.15|235.35|0
1651817760000|2022-05-06 06:16:00|238.01|235.21|237.58|234.78|238.01|235.21|237.58|234.78|0
1651817770000|2022-05-06 06:16:10|237.86|235.06|238.15|235.35|238.15|235.35|237.86|235.06|0
1651817780000|2022-05-06 06:16:20|238.29|235.49|238.29|235.49|238.29|235.49|238.15|235.35|0
1651817790000|2022-05-06 06:16:30|238.57|235.77|239|236.2|239|236.2|238.57|235.77|0
1651817800000|2022-05-06 06:16:40|239.14|236.34|238.93|236.13|239.14|236.34|238.93|236.13|0
1651817810000|2022-05-06 06:16:50|238.86|236.06|238.86|236.06|238.93|236.13|238.86|236.06|0
1651817820000|2022-05-06 06:17:00|238.93|236.13|238.93|236.13|239.08|236.28|238.93|236.13|0
1651817830000|2022-05-06 06:17:10|239|236.2|239.14|236.34|239.14|236.34|239|236.2|0
1651817840000|2022-05-06 06:17:20|239.22|236.42|239.08|236.28|239.22|236.42|239|236.2|0
1651817850000|2022-05-06 06:17:30|239.14|236.34|239.72|236.92|239.72|236.92|239.14|236.34|0
1651817860000|2022-05-06 06:17:40|239.65|236.85|239.71|236.91|239.71|236.91|239.65|236.85|0
1651817870000|2022-05-06 06:17:50|239.65|236.85|239.57|236.77|239.65|236.85|239.57|236.77|0
1651817880000|2022-05-06 06:18:00|239.43|236.63|239.86|237.06|239.86|237.06|239.43|236.63|0
1651817890000|2022-05-06 06:18:10|240.14|237.34|240|237.2|240.14|237.34|240|237.2|0
1651817900000|2022-05-06 06:18:20|240.14|237.34|240.22|237.42|240.22|237.42|240.14|237.34|0
1651817910000|2022-05-06 06:18:30|240.14|237.34|240.14|237.34|240.29|237.49|240.14|237.34|0
1651817930000|2022-05-06 06:18:50|240|237.2|239.86|237.06|240|237.2|239.86|237.06|0
1651817940000|2022-05-06 06:19:00|239.71|236.91|239.57|236.77|239.71|236.91|239.57|236.77|0
1651817950000|2022-05-06 06:19:10|239.43|236.63|239.57|236.77|239.57|236.77|239.43|236.63|0
1651817960000|2022-05-06 06:19:20|239.65|236.85|239.71|236.91|239.71|236.91|239.65|236.85|0
1651817970000|2022-05-06 06:19:30|239.36|236.56|239.43|236.63|239.43|236.63|239.29|236.49|0
1651817980000|2022-05-06 06:19:40|239.28|236.48|239.57|236.77|239.57|236.77|239.28|236.48|0
1651817990000|2022-05-06 06:19:50|239.5|236.7|239.22|236.42|239.5|236.7|239.22|236.42|0
1651818000000|2022-05-06 06:20:00|239.14|236.34|238.29|235.49|239.14|236.34|238.29|235.49|0
1651818010000|2022-05-06 06:20:10|238.5|235.7|238.71|235.91|238.71|235.91|238.5|235.7|0
1651818020000|2022-05-06 06:20:20|238.79|235.99|238.86|236.06|238.86|236.06|238.71|235.91|0
1651818030000|2022-05-06 06:20:30|238.79|235.99|238.57|235.77|238.79|235.99|238.5|235.7|0
1651818040000|2022-05-06 06:20:40|238.5|235.7|238.43|235.63|238.5|235.7|238.43|235.63|0
1651818050000|2022-05-06 06:20:50|238.29|235.49|238.29|235.49|238.36|235.56|238.29|235.49|0
1651818060000|2022-05-06 06:21:00|238.22|235.42|238.5|235.7|238.5|235.7|238.22|235.42|0
1651818070000|2022-05-06 06:21:10|238.57|235.77|238.57|235.77|238.57|235.77|238.57|235.77|0
1651818080000|2022-05-06 06:21:20|238.64|235.84|238.86|236.06|238.86|236.06|238.64|235.84|0
1651818090000|2022-05-06 06:21:30|238.79|235.99|238.79|235.99|238.86|236.06|238.79|235.99|0
1651818100000|2022-05-06 06:21:40|238.71|235.91|238.86|236.06|238.86|236.06|238.71|235.91|0
1651818110000|2022-05-06 06:21:50|238.71|235.91|238.86|236.06|238.86|236.06|238.71|235.91|0
1651818120000|2022-05-06 06:22:00|239.07|236.27|239.28|236.48|239.28|236.48|239.07|236.27|0
1651818130000|2022-05-06 06:22:10|239.36|236.56|238.85|236.05|239.36|236.56|238.85|236.05|0
1651818140000|2022-05-06 06:22:20|238.71|235.91|238.64|235.84|238.71|235.91|238.64|235.84|0
1651818150000|2022-05-06 06:22:30|238.43|235.63|238.28|235.48|238.43|235.63|238.14|235.34|0
1651818160000|2022-05-06 06:22:40|238.43|235.63|238.43|235.63|238.43|235.63|238.36|235.56|0
1651818170000|2022-05-06 06:22:50|238.36|235.56|238.36|235.56|238.36|235.56|238.22|235.42|0
1651818180000|2022-05-06 06:23:00|238.22|235.42|238.28|235.48|238.36|235.56|238.22|235.42|0
1651818190000|2022-05-06 06:23:10|238.36|235.56|238.14|235.34|238.36|235.56|238.14|235.34|0
1651818200000|2022-05-06 06:23:20|238|235.2|238|235.2|238|235.2|237.86|235.06|0
1651818210000|2022-05-06 06:23:30|238.07|235.27|237.93|235.13|238.07|235.27|237.86|235.06|0
1651818220000|2022-05-06 06:23:40|237.86|235.06|238.22|235.42|238.22|235.42|237.79|234.99|0
1651818230000|2022-05-06 06:23:50|238.43|235.63|238.5|235.7|238.5|235.7|238.43|235.63|0
1651818240000|2022-05-06 06:24:00|238.64|235.84|238.78|235.98|238.78|235.98|238.57|235.77|0
1651818250000|2022-05-06 06:24:10|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1651818260000|2022-05-06 06:24:20|238.85|236.05|238.93|236.13|238.93|236.13|238.85|236.05|0
1651818270000|2022-05-06 06:24:30|239|236.2|238.85|236.05|239|236.2|238.78|235.98|0
1651818280000|2022-05-06 06:24:40|238.64|235.84|238.71|235.91|238.71|235.91|238.64|235.84|0
1651818290000|2022-05-06 06:24:50|238.64|235.84|238.57|235.77|238.85|236.05|238.57|235.77|0
1651818300000|2022-05-06 06:25:00|238.71|235.91|238.85|236.05|239|236.2|238.71|235.91|0
1651818310000|2022-05-06 06:25:10|238.93|236.13|238.99|236.19|239.07|236.27|238.93|236.13|0
1651818320000|2022-05-06 06:25:20|238.85|236.05|239.71|236.91|239.71|236.91|238.85|236.05|0
1651818330000|2022-05-06 06:25:30|239.78|236.98|239.71|236.91|239.78|236.98|239.71|236.91|0
1651818340000|2022-05-06 06:25:40|239.64|236.84|239.78|236.98|239.78|236.98|239.57|236.77|0
1651818350000|2022-05-06 06:25:50|239.71|236.91|239.5|236.7|239.71|236.91|239.5|236.7|0
1651818360000|2022-05-06 06:26:00|239.56|236.76|239.71|236.91|239.71|236.91|239.56|236.76|0
1651818370000|2022-05-06 06:26:10|239.35|236.55|239.28|236.48|239.42|236.62|239.21|236.41|0
1651818380000|2022-05-06 06:26:20|239.42|236.62|239.35|236.55|239.5|236.7|239.35|236.55|0
1651818390000|2022-05-06 06:26:30|239.42|236.62|239.42|236.62|239.5|236.7|239.28|236.48|0
1651818400000|2022-05-06 06:26:40|239.56|236.76|240.14|237.34|240.14|237.34|239.56|236.76|0
1651818410000|2022-05-06 06:26:50|240.07|237.27|240.14|237.34|240.14|237.34|240.07|237.27|0
1651818420000|2022-05-06 06:27:00|239.99|237.19|239.92|237.12|240.07|237.27|239.92|237.12|0
1651818430000|2022-05-06 06:27:10|239.99|237.19|240.14|237.34|240.14|237.34|239.99|237.19|0
1651818440000|2022-05-06 06:27:20|239.99|237.19|239.85|237.05|240.14|237.34|239.85|237.05|0
1651818450000|2022-05-06 06:27:30|239.99|237.19|240.14|237.34|240.14|237.34|239.85|237.05|0
1651818460000|2022-05-06 06:27:40|240.35|237.55|240.42|237.62|240.42|237.62|240.35|237.55|0
1651818470000|2022-05-06 06:27:50|240.5|237.7|240.35|237.55|240.56|237.76|240.35|237.55|0
1651818480000|2022-05-06 06:28:00|240.28|237.48|240.21|237.41|240.28|237.48|240.21|237.41|0
1651818490000|2022-05-06 06:28:10|239.92|237.12|239.85|237.05|239.92|237.12|239.78|236.98|0
1651818500000|2022-05-06 06:28:20|239.71|236.91|239.78|236.98|239.85|237.05|239.71|236.91|0
1651818510000|2022-05-06 06:28:30|239.85|237.05|240.13|237.33|240.13|237.33|239.85|237.05|0
1651818520000|2022-05-06 06:28:40|240.28|237.48|240.56|237.76|240.56|237.76|240.28|237.48|0
1651818530000|2022-05-06 06:28:50|240.71|237.91|240.99|238.19|240.99|238.19|240.71|237.91|0
1651818540000|2022-05-06 06:29:00|241.07|238.27|240.99|238.19|241.07|238.27|240.99|238.19|0
1651818550000|2022-05-06 06:29:10|241.07|238.27|242|239.2|242|239.2|241.07|238.27|0
1651818560000|2022-05-06 06:29:20|241.71|238.91|241.78|238.98|241.78|238.98|241.64|238.84|0
1651818570000|2022-05-06 06:29:30|242.14|239.34|242|239.2|242.29|239.49|242|239.2|0
1651818580000|2022-05-06 06:29:40|242.14|239.34|242.72|239.92|242.86|240.06|242.14|239.34|0
1651818590000|2022-05-06 06:29:50|243|240.2|243|240.2|243.15|240.35|243|240.2|0
1651818600000|2022-05-06 06:30:00|243.15|240.35|242.57|239.77|243.15|240.35|242.57|239.77|0
1651818610000|2022-05-06 06:30:10|242.5|239.7|242.22|239.42|242.5|239.7|242.14|239.34|0
1651818620000|2022-05-06 06:30:20|242.43|239.63|242.28|239.48|242.43|239.63|242.28|239.48|0
1651818630000|2022-05-06 06:30:30|242|239.2|241.78|238.98|242|239.2|241.78|238.98|0
1651818640000|2022-05-06 06:30:40|241.85|239.05|240.99|238.19|241.85|239.05|240.99|238.19|0
1651818650000|2022-05-06 06:30:50|240.7|237.9|240.56|237.76|240.7|237.9|240.56|237.76|0
1651818660000|2022-05-06 06:31:00|240.42|237.62|240.49|237.69|240.49|237.69|240.42|237.62|0
1651818670000|2022-05-06 06:31:10|240.56|237.76|240.64|237.84|240.7|237.9|240.56|237.76|0
1651818680000|2022-05-06 06:31:20|240.42|237.62|240.06|237.26|240.42|237.62|240.06|237.26|0
1651818690000|2022-05-06 06:31:30|240.27|237.47|240.49|237.69|240.56|237.76|240.27|237.47|0
1651818700000|2022-05-06 06:31:40|240.7|237.9|241.42|238.62|241.42|238.62|240.7|237.9|0
1651818710000|2022-05-06 06:31:50|241.21|238.41|241.13|238.33|241.28|238.48|241.13|238.33|0
1651818720000|2022-05-06 06:32:00|240.99|238.19|241.21|238.41|241.21|238.41|240.99|238.19|0
1651818730000|2022-05-06 06:32:10|241.13|238.33|241.13|238.33|241.13|238.33|240.99|238.19|0
1651818740000|2022-05-06 06:32:20|240.7|237.9|240.42|237.62|240.7|237.9|240.42|237.62|0
1651818750000|2022-05-06 06:32:30|240.35|237.55|240.21|237.41|240.35|237.55|240.21|237.41|0
1651818760000|2022-05-06 06:32:40|240.06|237.26|240.13|237.33|240.27|237.47|240.06|237.26|0
1651818770000|2022-05-06 06:32:50|240.42|237.62|240.42|237.62|240.56|237.76|240.42|237.62|0
1651818780000|2022-05-06 06:33:00|240.35|237.55|240.42|237.62|240.49|237.69|240.35|237.55|0
1651818790000|2022-05-06 06:33:10|240.27|237.47|240.49|237.69|240.49|237.69|240.27|237.47|0
1651818800000|2022-05-06 06:33:20|240.35|237.55|240.27|237.47|240.35|237.55|240.13|237.33|0
1651818810000|2022-05-06 06:33:30|240.7|237.9|241.06|238.26|241.13|238.33|240.7|237.9|0
1651818820000|2022-05-06 06:33:40|241.35|238.55|240.99|238.19|241.35|238.55|240.99|238.19|0
1651818830000|2022-05-06 06:33:50|240.7|237.9|240.27|237.47|240.7|237.9|240.27|237.47|0
1651818840000|2022-05-06 06:34:00|240.42|237.62|240.2|237.4|240.42|237.62|240.13|237.33|0
1651818850000|2022-05-06 06:34:10|240.13|237.33|240.13|237.33|240.13|237.33|239.99|237.19|0
1651818860000|2022-05-06 06:34:20|239.92|237.12|239.99|237.19|239.99|237.19|239.84|237.04|0
1651818870000|2022-05-06 06:34:30|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1651818880000|2022-05-06 06:34:40|239.99|237.19|239.77|236.97|239.99|237.19|239.77|236.97|0
1651818890000|2022-05-06 06:34:50|239.63|236.83|239.56|236.76|239.7|236.9|239.56|236.76|0
1651818900000|2022-05-06 06:35:00|239.35|236.55|239.27|236.47|239.35|236.55|239.27|236.47|0
1651818910000|2022-05-06 06:35:10|239.2|236.4|239.7|236.9|239.7|236.9|239.2|236.4|0
1651818920000|2022-05-06 06:35:20|239.56|236.76|239.84|237.04|239.84|237.04|239.56|236.76|0
1651818930000|2022-05-06 06:35:30|239.77|236.97|239.92|237.12|239.92|237.12|239.77|236.97|0
1651818940000|2022-05-06 06:35:40|240.06|237.26|240.56|237.76|240.56|237.76|240.06|237.26|0
1651818950000|2022-05-06 06:35:50|240.63|237.83|240.13|237.33|240.63|237.83|240.13|237.33|0
1651818960000|2022-05-06 06:36:00|240.27|237.47|240.06|237.26|240.27|237.47|239.98|237.18|0
1651818970000|2022-05-06 06:36:10|240.13|237.33|240.06|237.26|240.13|237.33|240.06|237.26|0
1651818980000|2022-05-06 06:36:20|239.98|237.18|240.13|237.33|240.13|237.33|239.98|237.18|0
1651818990000|2022-05-06 06:36:30|240.06|237.26|239.98|237.18|240.06|237.26|239.98|237.18|0
1651819000000|2022-05-06 06:36:40|239.77|236.97|239.27|236.47|239.77|236.97|239.27|236.47|0
1651819010000|2022-05-06 06:36:50|239.41|236.61|239.49|236.69|239.56|236.76|239.41|236.61|0
1651819020000|2022-05-06 06:37:00|239.41|236.61|239.27|236.47|239.41|236.61|239.13|236.33|0
1651819030000|2022-05-06 06:37:10|239.13|236.33|238.98|236.18|239.13|236.33|238.98|236.18|0
1651819040000|2022-05-06 06:37:20|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1651819050000|2022-05-06 06:37:30|238.56|235.76|238.27|235.47|238.7|235.9|238.27|235.47|0
1651819060000|2022-05-06 06:37:40|238.13|235.33|238.2|235.4|238.2|235.4|238.13|235.33|0
1651819070000|2022-05-06 06:37:50|238.27|235.47|237.84|235.04|238.27|235.47|237.84|235.04|0
1651819080000|2022-05-06 06:38:00|237.7|234.9|237.78|234.98|237.78|234.98|237.7|234.9|0
1651819090000|2022-05-06 06:38:10|237.7|234.9|237.78|234.98|237.84|235.04|237.7|234.9|0
1651819100000|2022-05-06 06:38:20|237.99|235.19|237.99|235.19|237.99|235.19|237.99|235.19|0
1651819110000|2022-05-06 06:38:30|237.84|235.04|237.99|235.19|237.99|235.19|237.84|235.04|0
1651819120000|2022-05-06 06:38:40|237.78|234.98|237.7|234.9|237.78|234.98|237.7|234.9|0
1651819130000|2022-05-06 06:38:50|237.56|234.76|237.7|234.9|237.7|234.9|237.56|234.76|0
1651819140000|2022-05-06 06:39:00|237.84|235.04|238.41|235.61|238.41|235.61|237.84|235.04|0
1651819150000|2022-05-06 06:39:10|238.34|235.54|238.13|235.33|238.34|235.54|238.13|235.33|0
1651819160000|2022-05-06 06:39:20|237.99|235.19|237.7|234.9|237.99|235.19|237.7|234.9|0
1651819170000|2022-05-06 06:39:30|237.63|234.83|237.84|235.04|237.84|235.04|237.63|234.83|0
1651819180000|2022-05-06 06:39:40|238.13|235.33|237.84|235.04|238.13|235.33|237.84|235.04|0
1651819190000|2022-05-06 06:39:50|237.99|235.19|237.84|235.04|237.99|235.19|237.84|235.04|0
1651819200000|2022-05-06 06:40:00|237.7|234.9|237.84|235.04|238.06|235.26|237.7|234.9|0
1651819210000|2022-05-06 06:40:10|237.77|234.97|237.7|234.9|237.77|234.97|237.7|234.9|0
1651819220000|2022-05-06 06:40:20|237.84|235.04|237.98|235.18|237.98|235.18|237.84|235.04|0
1651819230000|2022-05-06 06:40:30|238.27|235.47|238.2|235.4|238.27|235.47|238.13|235.33|0
1651819240000|2022-05-06 06:40:40|238.27|235.47|237.98|235.18|238.27|235.47|237.98|235.18|0
1651819250000|2022-05-06 06:40:50|238.13|235.33|237.98|235.18|238.13|235.33|237.98|235.18|0
1651819260000|2022-05-06 06:41:00|238.13|235.33|238.2|235.4|238.2|235.4|238.13|235.33|0
1651819270000|2022-05-06 06:41:10|238.13|235.33|237.98|235.18|238.27|235.47|237.98|235.18|0
1651819280000|2022-05-06 06:41:20|237.92|235.12|237.84|235.04|237.92|235.12|237.84|235.04|0
1651819290000|2022-05-06 06:41:30|237.63|234.83|237.84|235.04|237.84|235.04|237.56|234.76|0
1651819300000|2022-05-06 06:41:40|237.98|235.18|238.06|235.26|238.13|235.33|237.98|235.18|0
1651819310000|2022-05-06 06:41:50|238.13|235.33|238.2|235.4|238.2|235.4|238.13|235.33|0
1651819320000|2022-05-06 06:42:00|238.27|235.47|238.84|236.04|238.84|236.04|238.2|235.4|0
1651819330000|2022-05-06 06:42:10|238.55|235.75|238.55|235.75|238.7|235.9|238.55|235.75|0
1651819340000|2022-05-06 06:42:20|238.84|236.04|239.05|236.25|239.12|236.32|238.84|236.04|0
1651819350000|2022-05-06 06:42:30|238.98|236.18|238.84|236.04|238.98|236.18|238.84|236.04|0
1651819360000|2022-05-06 06:42:40|238.69|235.89|238.55|235.75|238.69|235.89|238.55|235.75|0
1651819370000|2022-05-06 06:42:50|238.48|235.68|238.91|236.11|238.98|236.18|238.41|235.61|0
1651819380000|2022-05-06 06:43:00|238.84|236.04|238.84|236.04|239.12|236.32|238.84|236.04|0
1651819390000|2022-05-06 06:43:10|238.69|235.89|238.48|235.68|238.69|235.89|238.41|235.61|0
1651819400000|2022-05-06 06:43:20|238.63|235.83|238.27|235.47|238.63|235.83|238.27|235.47|0
1651819410000|2022-05-06 06:43:30|238.41|235.61|238.41|235.61|238.41|235.61|238.34|235.54|0
1651819420000|2022-05-06 06:43:40|238.27|235.47|238.27|235.47|238.27|235.47|238.27|235.47|0
1651819430000|2022-05-06 06:43:50|238.06|235.26|237.91|235.11|238.06|235.26|237.91|235.11|0
1651819440000|2022-05-06 06:44:00|237.98|235.18|237.7|234.9|237.98|235.18|237.7|234.9|0
1651819450000|2022-05-06 06:44:10|237.98|235.18|237.84|235.04|237.98|235.18|237.84|235.04|0
1651819460000|2022-05-06 06:44:20|237.91|235.11|237.91|235.11|237.91|235.11|237.91|235.11|0
1651819470000|2022-05-06 06:44:30|238.12|235.32|238.34|235.54|238.34|235.54|238.12|235.32|0
1651819480000|2022-05-06 06:44:40|238.27|235.47|238.12|235.32|238.27|235.47|238.12|235.32|0
1651819490000|2022-05-06 06:44:50|238.06|235.26|237.77|234.97|238.06|235.26|237.77|234.97|0
1651819500000|2022-05-06 06:45:00|237.84|235.04|237.84|235.04|237.84|235.04|237.77|234.97|0
1651819510000|2022-05-06 06:45:10|237.77|234.97|237.55|234.75|237.84|235.04|237.55|234.75|0
1651819520000|2022-05-06 06:45:20|237.77|234.97|237.7|234.9|237.77|234.97|237.7|234.9|0
1651819530000|2022-05-06 06:45:30|237.77|234.97|237.84|235.04|237.84|235.04|237.7|234.9|0
1651819540000|2022-05-06 06:45:40|237.7|234.9|237.91|235.11|237.91|235.11|237.7|234.9|0
1651819550000|2022-05-06 06:45:50|237.84|235.04|237.84|235.04|237.84|235.04|237.84|235.04|0
1651819560000|2022-05-06 06:46:00|238.26|235.46|238.2|235.4|238.48|235.68|238.2|235.4|0
1651819570000|2022-05-06 06:46:10|238.26|235.46|238.12|235.32|238.26|235.46|238.05|235.25|0
1651819580000|2022-05-06 06:46:20|238.2|235.4|238.12|235.32|238.26|235.46|238.12|235.32|0
1651819600000|2022-05-06 06:46:40|238.26|235.46|238.26|235.46|238.55|235.75|238.26|235.46|0
1651819610000|2022-05-06 06:46:50|237.91|235.11|237.84|235.04|237.98|235.18|237.55|234.75|0
1651819620000|2022-05-06 06:47:00|237.63|234.83|237.84|235.04|237.84|235.04|237.63|234.83|0
1651819630000|2022-05-06 06:47:10|237.91|235.11|238.12|235.32|238.12|235.32|237.91|235.11|0
1651819640000|2022-05-06 06:47:20|237.98|235.18|238.12|235.32|238.26|235.46|237.98|235.18|0
1651819650000|2022-05-06 06:47:30|238.41|235.61|238.41|235.61|238.41|235.61|238.41|235.61|0
1651819660000|2022-05-06 06:47:40|238.48|235.68|238.41|235.61|238.48|235.68|238.41|235.61|0
1651819670000|2022-05-06 06:47:50|238.26|235.46|238.55|235.75|238.55|235.75|238.26|235.46|0
1651819680000|2022-05-06 06:48:00|238.41|235.61|238.34|235.54|238.41|235.61|238.34|235.54|0
1651819690000|2022-05-06 06:48:10|238.48|235.68|238.4|235.6|238.55|235.75|238.4|235.6|0
1651819700000|2022-05-06 06:48:20|238.26|235.46|238.4|235.6|238.4|235.6|238.26|235.46|0
1651819710000|2022-05-06 06:48:30|238.26|235.46|238.4|235.6|238.4|235.6|238.26|235.46|0
1651819720000|2022-05-06 06:48:40|238.55|235.75|238.48|235.68|238.55|235.75|238.48|235.68|0
1651819730000|2022-05-06 06:48:50|238.4|235.6|238.55|235.75|238.55|235.75|238.4|235.6|0
1651819740000|2022-05-06 06:49:00|238.69|235.89|238.97|236.17|238.97|236.17|238.69|235.89|0
1651819750000|2022-05-06 06:49:10|238.83|236.03|238.97|236.17|238.97|236.17|238.83|236.03|0
1651819760000|2022-05-06 06:49:20|239.05|236.25|239.12|236.32|239.12|236.32|238.83|236.03|0
1651819770000|2022-05-06 06:49:30|238.83|236.03|239.05|236.25|239.12|236.32|238.83|236.03|0
1651819780000|2022-05-06 06:49:40|239.19|236.39|239.26|236.46|239.26|236.46|239.19|236.39|0
1651819790000|2022-05-06 06:49:50|239.33|236.53|239.83|237.03|239.83|237.03|239.33|236.53|0
1651819800000|2022-05-06 06:50:00|239.97|237.17|239.33|236.53|239.97|237.17|239.33|236.53|0
1651819810000|2022-05-06 06:50:10|240.12|237.32|240.26|237.46|240.26|237.46|240.12|237.32|0
1651819820000|2022-05-06 06:50:20|240.12|237.32|240.26|237.46|240.26|237.46|240.12|237.32|0
1651819830000|2022-05-06 06:50:30|239.97|237.17|240.19|237.39|240.19|237.39|239.97|237.17|0
1651819840000|2022-05-06 06:50:40|240.05|237.25|240.19|237.39|240.19|237.39|240.05|237.25|0
1651819850000|2022-05-06 06:50:50|240.05|237.25|240.12|237.32|240.12|237.32|240.05|237.25|0
1651819860000|2022-05-06 06:51:00|240.11|237.31|239.54|236.74|240.11|237.31|239.54|236.74|0
1651819870000|2022-05-06 06:51:10|239.47|236.67|239.62|236.82|239.62|236.82|239.4|236.6|0
1651819880000|2022-05-06 06:51:20|239.83|237.03|239.83|237.03|239.9|237.1|239.83|237.03|0
1651819890000|2022-05-06 06:51:30|239.69|236.89|239.62|236.82|239.69|236.89|239.62|236.82|0
1651819900000|2022-05-06 06:51:40|239.47|236.67|239.83|237.03|239.83|237.03|239.4|236.6|0
1651819910000|2022-05-06 06:51:50|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1651819920000|2022-05-06 06:52:00|239.83|237.03|240.33|237.53|240.33|237.53|239.83|237.03|0
1651819930000|2022-05-06 06:52:10|240.69|237.89|240.62|237.82|240.69|237.89|240.62|237.82|0
1651819940000|2022-05-06 06:52:20|240.54|237.74|240.33|237.53|240.54|237.74|240.33|237.53|0
1651819950000|2022-05-06 06:52:30|240.26|237.46|240.54|237.74|240.54|237.74|240.26|237.46|0
1651819960000|2022-05-06 06:52:40|240.47|237.67|240.4|237.6|240.47|237.67|240.4|237.6|0
1651819970000|2022-05-06 06:52:50|240.26|237.46|240.19|237.39|240.26|237.46|240.19|237.39|0
1651819980000|2022-05-06 06:53:00|240.26|237.46|240.04|237.24|240.26|237.46|240.04|237.24|0
1651819990000|2022-05-06 06:53:10|240.11|237.31|240.4|237.6|240.4|237.6|240.11|237.31|0
1651820000000|2022-05-06 06:53:20|240.33|237.53|240.26|237.46|240.4|237.6|240.26|237.46|0
1651820010000|2022-05-06 06:53:30|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1651820020000|2022-05-06 06:53:40|240.26|237.46|240.54|237.74|240.54|237.74|240.26|237.46|0
1651820030000|2022-05-06 06:53:50|240.62|237.82|241.19|238.39|241.26|238.46|240.62|237.82|0
1651820040000|2022-05-06 06:54:00|241.11|238.31|240.97|238.17|241.11|238.31|240.97|238.17|0
1651820050000|2022-05-06 06:54:10|240.9|238.1|240.76|237.96|240.9|238.1|240.76|237.96|0
1651820060000|2022-05-06 06:54:20|240.83|238.03|240.97|238.17|240.97|238.17|240.83|238.03|0
1651820070000|2022-05-06 06:54:30|241.05|238.25|240.97|238.17|241.05|238.25|240.97|238.17|0
1651820080000|2022-05-06 06:54:40|241.05|238.25|241.19|238.39|241.26|238.46|241.05|238.25|0
1651820090000|2022-05-06 06:54:50|241.11|238.31|241.4|238.6|241.4|238.6|241.11|238.31|0
1651820100000|2022-05-06 06:55:00|241.69|238.89|241.54|238.74|241.69|238.89|241.54|238.74|0
1651820110000|2022-05-06 06:55:10|241.4|238.6|241.33|238.53|241.4|238.6|241.33|238.53|0
1651820120000|2022-05-06 06:55:20|241.4|238.6|241.54|238.74|241.62|238.82|241.4|238.6|0
1651820130000|2022-05-06 06:55:30|241.62|238.82|241.4|238.6|241.62|238.82|241.4|238.6|0
1651820140000|2022-05-06 06:55:40|241.54|238.74|241.33|238.53|241.54|238.74|241.33|238.53|0
1651820150000|2022-05-06 06:55:50|241.11|238.31|240.97|238.17|241.11|238.31|240.83|238.03|0
1651820160000|2022-05-06 06:56:00|240.83|238.03|240.4|237.6|240.83|238.03|240.4|237.6|0
1651820170000|2022-05-06 06:56:10|240.54|237.74|240.76|237.96|240.76|237.96|240.54|237.74|0
1651820180000|2022-05-06 06:56:20|240.68|237.88|240.9|238.1|240.9|238.1|240.68|237.88|0
1651820190000|2022-05-06 06:56:30|241.11|238.31|241.4|238.6|241.4|238.6|241.11|238.31|0
1651820200000|2022-05-06 06:56:40|241.54|238.74|241.97|239.17|242.12|239.32|241.54|238.74|0
1651820210000|2022-05-06 06:56:50|242.12|239.32|241.69|238.89|242.12|239.32|241.69|238.89|0
1651820220000|2022-05-06 06:57:00|241.97|239.17|241.69|238.89|241.97|239.17|241.69|238.89|0
1651820230000|2022-05-06 06:57:10|241.62|238.82|242.12|239.32|242.12|239.32|241.54|238.74|0
1651820240000|2022-05-06 06:57:20|241.97|239.17|242.69|239.89|242.69|239.89|241.97|239.17|0
1651820250000|2022-05-06 06:57:30|242.77|239.97|242.62|239.82|242.84|240.04|242.62|239.82|0
1651820260000|2022-05-06 06:57:40|242.84|240.04|243.41|240.61|243.41|240.61|242.84|240.04|0
1651820270000|2022-05-06 06:57:50|243.27|240.47|242.84|240.04|243.27|240.47|242.84|240.04|0
1651820280000|2022-05-06 06:58:00|242.77|239.97|243.06|240.26|243.06|240.26|242.69|239.89|0
1651820290000|2022-05-06 06:58:10|243.12|240.32|242.98|240.18|243.2|240.4|242.98|240.18|0
1651820300000|2022-05-06 06:58:20|242.84|240.04|242.91|240.11|242.91|240.11|242.84|240.04|0
1651820310000|2022-05-06 06:58:30|242.69|239.89|243.05|240.25|243.05|240.25|242.69|239.89|0
1651820320000|2022-05-06 06:58:40|242.98|240.18|242.98|240.18|242.98|240.18|242.84|240.04|0
1651820330000|2022-05-06 06:58:50|243.05|240.25|242.98|240.18|243.05|240.25|242.98|240.18|0
1651820340000|2022-05-06 06:59:00|242.91|240.11|242.84|240.04|242.98|240.18|242.84|240.04|0
1651820350000|2022-05-06 06:59:10|242.69|239.89|243.2|240.4|243.2|240.4|242.69|239.89|0
1651820360000|2022-05-06 06:59:20|243.27|240.47|243.12|240.32|243.34|240.54|243.12|240.32|0
1651820370000|2022-05-06 06:59:30|243.2|240.4|243.49|240.69|243.49|240.69|243.2|240.4|0
1651820380000|2022-05-06 06:59:40|243.41|240.61|243.92|241.12|243.99|241.19|243.41|240.61|0
1651820390000|2022-05-06 06:59:50|243.7|240.9|243.92|241.12|243.92|241.12|243.7|240.9|0
1651820400000|2022-05-06 07:00:00|243.78|240.98|245.37|242.57|245.37|242.57|243.78|240.98|0
1651820410000|2022-05-06 07:00:10|244.93|242.13|245.15|242.35|245.51|242.71|244.93|242.13|0
1651820420000|2022-05-06 07:00:20|244.86|242.06|245.15|242.35|245.15|242.35|244.86|242.06|0
1651820430000|2022-05-06 07:00:30|245.58|242.78|245.58|242.78|245.58|242.78|245.37|242.57|0
1651820440000|2022-05-06 07:00:40|245.73|242.93|245.73|242.93|245.73|242.93|245.58|242.78|0
1651820450000|2022-05-06 07:00:50|245.29|242.49|245.15|242.35|245.44|242.64|245.15|242.35|0
1651820460000|2022-05-06 07:01:00|245.29|242.49|245|242.2|245.29|242.49|245|242.2|0
1651820470000|2022-05-06 07:01:10|245.15|242.35|246.45|243.65|246.45|243.65|245.15|242.35|0
1651820480000|2022-05-06 07:01:20|246.6|243.8|246.45|243.65|246.74|243.94|246.45|243.65|0
1651820490000|2022-05-06 07:01:30|246.31|243.51|245.87|243.07|246.31|243.51|245.87|243.07|0
1651820500000|2022-05-06 07:01:40|246.02|243.22|246.74|243.94|246.74|243.94|246.02|243.22|0
1651820510000|2022-05-06 07:01:50|246.6|243.8|246.82|244.02|246.82|244.02|246.45|243.65|0
1651820520000|2022-05-06 07:02:00|246.89|244.09|246.53|243.73|246.89|244.09|246.53|243.73|0
1651820530000|2022-05-06 07:02:10|246.45|243.65|246.96|244.16|246.96|244.16|246.45|243.65|0
1651820540000|2022-05-06 07:02:20|247.33|244.53|247.47|244.67|247.47|244.67|247.33|244.53|0
1651820550000|2022-05-06 07:02:30|247.33|244.53|247.62|244.82|247.62|244.82|247.33|244.53|0
1651820560000|2022-05-06 07:02:40|248.05|245.25|247.76|244.96|248.05|245.25|247.76|244.96|0
1651820570000|2022-05-06 07:02:50|247.62|244.82|247.62|244.82|247.62|244.82|247.32|244.52|0
1651820580000|2022-05-06 07:03:00|247.47|244.67|247.11|244.31|247.47|244.67|246.96|244.16|0
1651820590000|2022-05-06 07:03:10|247.18|244.38|247.03|244.23|247.25|244.45|247.03|244.23|0
1651820600000|2022-05-06 07:03:20|246.96|244.16|247.18|244.38|247.47|244.67|246.96|244.16|0
1651820610000|2022-05-06 07:03:30|246.89|244.09|246.3|243.5|246.89|244.09|246.3|243.5|0
1651820620000|2022-05-06 07:03:40|246.53|243.73|246.45|243.65|246.67|243.87|246.45|243.65|0
1651820630000|2022-05-06 07:03:50|246.6|243.8|246.6|243.8|246.74|243.94|246.6|243.8|0
1651820640000|2022-05-06 07:04:00|246.3|243.5|246.16|243.36|246.3|243.5|246.16|243.36|0
1651820650000|2022-05-06 07:04:10|246.38|243.58|246.16|243.36|246.45|243.65|246.16|243.36|0
1651820660000|2022-05-06 07:04:20|245.87|243.07|245.58|242.78|245.87|243.07|245.58|242.78|0
1651820670000|2022-05-06 07:04:30|245.29|242.49|245.07|242.27|245.29|242.49|245|242.2|0
1651820680000|2022-05-06 07:04:40|245|242.2|245.14|242.34|245.14|242.34|245|242.2|0
1651820690000|2022-05-06 07:04:50|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1651820700000|2022-05-06 07:05:00|245.02|242.62|245.09|242.69|245.09|242.69|245.02|242.62|0
1651820710000|2022-05-06 07:05:10|245.31|242.91|245.89|243.49|245.89|243.49|245.31|242.91|0
1651820720000|2022-05-06 07:05:20|246.25|243.85|246.39|243.99|246.54|244.14|246.25|243.85|0
1651820730000|2022-05-06 07:05:30|246.54|244.14|247.27|244.87|247.27|244.87|246.54|244.14|0
1651820740000|2022-05-06 07:05:40|247.41|245.01|247.12|244.72|247.56|245.16|247.12|244.72|0
1651820750000|2022-05-06 07:05:50|246.54|244.14|246.32|243.92|246.54|244.14|246.32|243.92|0
1651820760000|2022-05-06 07:06:00|246.25|243.85|246.1|243.7|246.32|243.92|245.96|243.56|0
1651820770000|2022-05-06 07:06:10|246.54|244.14|247.34|244.94|247.41|245.01|246.54|244.14|0
1651820780000|2022-05-06 07:06:20|247.56|245.16|247.41|245.01|247.71|245.31|247.41|245.01|0
1651820790000|2022-05-06 07:06:30|247.12|244.72|247.71|245.31|247.71|245.31|247.12|244.72|0
1651820800000|2022-05-06 07:06:40|247.56|245.16|247.56|245.16|247.78|245.38|247.56|245.16|0
1651820810000|2022-05-06 07:06:50|247.27|244.87|247.27|244.87|247.49|245.09|247.27|244.87|0
1651820820000|2022-05-06 07:07:00|247.49|245.09|247.2|244.8|247.49|245.09|246.98|244.58|0
1651820830000|2022-05-06 07:07:10|246.83|244.43|246.39|243.99|246.83|244.43|246.39|243.99|0
1651820840000|2022-05-06 07:07:20|246.25|243.85|246.18|243.78|246.47|244.07|246.18|243.78|0
1651820850000|2022-05-06 07:07:30|246.25|243.85|245.89|243.49|246.25|243.85|245.89|243.49|0
1651820860000|2022-05-06 07:07:40|245.81|243.41|246.18|243.78|246.18|243.78|245.74|243.34|0
1651820870000|2022-05-06 07:07:50|246.39|243.99|246.03|243.63|246.39|243.99|246.03|243.63|0
1651820880000|2022-05-06 07:08:00|246.32|243.92|246.32|243.92|246.39|243.99|246.32|243.92|0
1651820890000|2022-05-06 07:08:10|246.03|243.63|244.94|242.54|246.03|243.63|244.94|242.54|0
1651820900000|2022-05-06 07:08:20|245.08|242.68|245.52|243.12|245.52|243.12|245.08|242.68|0
1651820910000|2022-05-06 07:08:30|245.89|243.49|246.1|243.7|246.1|243.7|245.89|243.49|0
1651820920000|2022-05-06 07:08:40|246.32|243.92|246.61|244.21|246.68|244.28|246.32|243.92|0
1651820930000|2022-05-06 07:08:50|247.12|244.72|247.49|245.09|247.49|245.09|246.97|244.57|0
1651820940000|2022-05-06 07:09:00|247.12|244.72|247.12|244.72|247.2|244.8|247.12|244.72|0
1651820950000|2022-05-06 07:09:10|247.05|244.65|246.9|244.5|247.12|244.72|246.9|244.5|0
1651820960000|2022-05-06 07:09:20|246.97|244.57|246.83|244.43|247.12|244.72|246.83|244.43|0
1651820970000|2022-05-06 07:09:30|247.12|244.72|246.68|244.28|247.12|244.72|246.68|244.28|0
1651820980000|2022-05-06 07:09:40|246.97|244.57|247.63|245.23|247.7|245.3|246.97|244.57|0
1651820990000|2022-05-06 07:09:50|247.49|245.09|247.56|245.16|247.56|245.16|247.49|245.09|0
1651821000000|2022-05-06 07:10:00|247.85|245.45|248.36|245.96|248.36|245.96|247.85|245.45|0
1651821010000|2022-05-06 07:10:10|248.43|246.03|248.73|246.33|248.73|246.33|248.43|246.03|0
1651821020000|2022-05-06 07:10:20|249.02|246.62|248.8|246.4|249.02|246.62|248.8|246.4|0
1651821030000|2022-05-06 07:10:30|248.87|246.47|249.16|246.76|249.16|246.76|248.87|246.47|0
1651821040000|2022-05-06 07:10:40|249.09|246.69|249.46|247.06|249.46|247.06|249.09|246.69|0
1651821050000|2022-05-06 07:10:50|249.31|246.91|248.87|246.47|249.31|246.91|248.87|246.47|0
1651821060000|2022-05-06 07:11:00|249.31|246.91|249.02|246.62|249.31|246.91|249.02|246.62|0
1651821070000|2022-05-06 07:11:10|248.95|246.55|249.02|246.62|249.09|246.69|248.87|246.47|0
1651821080000|2022-05-06 07:11:20|249.31|246.91|249.16|246.76|249.46|247.06|249.16|246.76|0
1651821090000|2022-05-06 07:11:30|248.8|246.4|248.14|245.74|248.8|246.4|248.14|245.74|0
1651821100000|2022-05-06 07:11:40|248.21|245.81|247.99|245.59|248.28|245.88|247.99|245.59|0
1651821110000|2022-05-06 07:11:50|248.43|246.03|248.28|245.88|248.43|246.03|248.14|245.74|0
1651821120000|2022-05-06 07:12:00|248.72|246.32|248.43|246.03|248.8|246.4|248.43|246.03|0
1651821130000|2022-05-06 07:12:10|247.78|245.38|247.7|245.3|247.85|245.45|247.63|245.23|0
1651821140000|2022-05-06 07:12:20|247.63|245.23|247.48|245.08|247.63|245.23|247.48|245.08|0
1651821150000|2022-05-06 07:12:30|247.7|245.3|247.78|245.38|247.85|245.45|247.7|245.3|0
1651821160000|2022-05-06 07:12:40|247.92|245.52|246.97|244.57|247.92|245.52|246.97|244.57|0
1651821170000|2022-05-06 07:12:50|247.48|245.08|247.41|245.01|247.48|245.08|247.41|245.01|0
1651821180000|2022-05-06 07:13:00|247.12|244.72|246.75|244.35|247.12|244.72|246.75|244.35|0
1651821190000|2022-05-06 07:13:10|247.12|244.72|247.26|244.86|247.26|244.86|247.12|244.72|0
1651821200000|2022-05-06 07:13:20|247.05|244.65|247.41|245.01|247.7|245.3|247.05|244.65|0
1651821210000|2022-05-06 07:13:30|247.55|245.15|247.19|244.79|247.55|245.15|247.12|244.72|0
1651821220000|2022-05-06 07:13:40|247.34|244.94|247.63|245.23|247.77|245.37|247.34|244.94|0
1651821230000|2022-05-06 07:13:50|247.26|244.86|247.26|244.86|247.41|245.01|247.12|244.72|0
1651821240000|2022-05-06 07:14:00|247.41|245.01|247.77|245.37|247.99|245.59|247.41|245.01|0
1651821250000|2022-05-06 07:14:10|247.7|245.3|247.34|244.94|247.7|245.3|247.34|244.94|0
1651821260000|2022-05-06 07:14:20|247.26|244.86|246.82|244.42|247.26|244.86|246.82|244.42|0
1651821270000|2022-05-06 07:14:30|246.68|244.28|247.11|244.71|247.11|244.71|246.68|244.28|0
1651821280000|2022-05-06 07:14:40|246.82|244.42|246.24|243.84|246.82|244.42|246.24|243.84|0
1651821290000|2022-05-06 07:14:50|246.03|243.63|246.03|243.63|246.1|243.7|246.03|243.63|0
1651821300000|2022-05-06 07:15:00|246.39|243.99|246.32|243.92|246.39|243.99|246.32|243.92|0
1651821310000|2022-05-06 07:15:10|246.82|244.42|246.82|244.42|246.82|244.42|246.68|244.28|0
1651821320000|2022-05-06 07:15:20|246.97|244.57|247.41|245.01|247.41|245.01|246.97|244.57|0
1651821330000|2022-05-06 07:15:30|247.26|244.86|246.97|244.57|247.26|244.86|246.97|244.57|0
1651821340000|2022-05-06 07:15:40|247.11|244.71|247.19|244.79|247.19|244.79|246.97|244.57|0
1651821350000|2022-05-06 07:15:50|247.11|244.71|245.8|243.4|247.11|244.71|245.8|243.4|0
1651821360000|2022-05-06 07:16:00|246.09|243.69|245.22|242.82|246.09|243.69|245.22|242.82|0
1651821370000|2022-05-06 07:16:10|245.37|242.97|245.37|242.97|245.37|242.97|245.22|242.82|0
1651821380000|2022-05-06 07:16:20|245.66|243.26|245.51|243.11|245.66|243.26|245.22|242.82|0
1651821390000|2022-05-06 07:16:30|245.37|242.97|245.51|243.11|245.51|243.11|245.37|242.97|0
1651821400000|2022-05-06 07:16:40|245.66|243.26|245.8|243.4|245.8|243.4|245.66|243.26|0
1651821410000|2022-05-06 07:16:50|245.95|243.55|245.59|243.19|245.95|243.55|245.59|243.19|0
1651821420000|2022-05-06 07:17:00|245.37|242.97|245.37|242.97|245.59|243.19|245.37|242.97|0
1651821430000|2022-05-06 07:17:10|245.51|243.11|245.66|243.26|245.66|243.26|245.51|243.11|0
1651821440000|2022-05-06 07:17:20|245.37|242.97|245.44|243.04|245.44|243.04|245.37|242.97|0
1651821450000|2022-05-06 07:17:30|245.66|243.26|245.22|242.82|245.66|243.26|245.22|242.82|0
1651821460000|2022-05-06 07:17:40|245.37|242.97|245.51|243.11|245.51|243.11|245.37|242.97|0
1651821470000|2022-05-06 07:17:50|245.22|242.82|245.3|242.9|245.3|242.9|245.22|242.82|0
1651821480000|2022-05-06 07:18:00|245.59|243.19|245.8|243.4|245.8|243.4|245.59|243.19|0
1651821490000|2022-05-06 07:18:10|245.95|243.55|246.31|243.91|246.31|243.91|245.88|243.48|0
1651821500000|2022-05-06 07:18:20|246.67|244.27|247.4|245|247.4|245|246.67|244.27|0
1651821510000|2022-05-06 07:18:30|246.97|244.57|246.82|244.42|246.97|244.57|246.67|244.27|0
1651821520000|2022-05-06 07:18:40|246.53|244.13|246.82|244.42|246.82|244.42|246.53|244.13|0
1651821530000|2022-05-06 07:18:50|246.97|244.57|246.9|244.5|246.97|244.57|246.9|244.5|0
1651821540000|2022-05-06 07:19:00|246.38|243.98|246.31|243.91|246.38|243.98|246.17|243.77|0
1651821550000|2022-05-06 07:19:10|246.24|243.84|245.66|243.26|246.24|243.84|245.66|243.26|0
1651821560000|2022-05-06 07:19:20|245.44|243.04|246.09|243.69|246.09|243.69|245.37|242.97|0
1651821570000|2022-05-06 07:19:30|246.17|243.77|246.02|243.62|246.31|243.91|246.02|243.62|0
1651821580000|2022-05-06 07:19:40|245.95|243.55|245.07|242.67|245.95|243.55|245.07|242.67|0
1651821590000|2022-05-06 07:19:50|245.15|242.75|244.93|242.53|245.3|242.9|244.93|242.53|0
1651821600000|2022-05-06 07:20:00|245.15|242.75|245.73|243.33|245.8|243.4|245.15|242.75|0
1651821610000|2022-05-06 07:20:10|245.59|243.19|245.59|243.19|245.59|243.19|245.59|243.19|0
1651821620000|2022-05-06 07:20:20|246.02|243.62|245.73|243.33|246.02|243.62|245.73|243.33|0
1651821630000|2022-05-06 07:20:30|245.95|243.55|246.82|244.42|246.82|244.42|245.95|243.55|0
1651821640000|2022-05-06 07:20:40|246.96|244.56|246.82|244.42|246.96|244.56|246.75|244.35|0
1651821650000|2022-05-06 07:20:50|246.67|244.27|247.55|245.15|247.55|245.15|246.67|244.27|0
1651821660000|2022-05-06 07:21:00|248.13|245.73|247.98|245.58|248.28|245.88|247.77|245.37|0
1651821670000|2022-05-06 07:21:10|247.84|245.44|247.69|245.29|247.84|245.44|247.69|245.29|0
1651821680000|2022-05-06 07:21:20|247.33|244.93|247.4|245|247.4|245|247.11|244.71|0
1651821690000|2022-05-06 07:21:30|247.69|245.29|248.35|245.95|248.35|245.95|247.69|245.29|0
1651821700000|2022-05-06 07:21:40|248.57|246.17|247.77|245.37|248.57|246.17|247.77|245.37|0
1651821710000|2022-05-06 07:21:50|247.91|245.51|247.98|245.58|247.98|245.58|247.84|245.44|0
1651821720000|2022-05-06 07:22:00|248.28|245.88|248.5|246.1|248.5|246.1|248.13|245.73|0
1651821730000|2022-05-06 07:22:10|248.42|246.02|248.57|246.17|248.57|246.17|248.42|246.02|0
1651821740000|2022-05-06 07:22:20|249.15|246.75|248.86|246.46|249.3|246.9|248.86|246.46|0
1651821750000|2022-05-06 07:22:30|248.57|246.17|249.15|246.75|249.3|246.9|248.57|246.17|0
1651821760000|2022-05-06 07:22:40|249.01|246.61|249.01|246.61|249.23|246.83|249.01|246.61|0
1651821770000|2022-05-06 07:22:50|248.94|246.54|249.15|246.75|249.15|246.75|248.71|246.31|0
1651821780000|2022-05-06 07:23:00|249.01|246.61|249.3|246.9|249.3|246.9|249.01|246.61|0
1651821790000|2022-05-06 07:23:10|249.23|246.83|249.01|246.61|249.23|246.83|249.01|246.61|0
1651821800000|2022-05-06 07:23:20|248.71|246.31|249.23|246.83|249.23|246.83|248.71|246.31|0
1651821810000|2022-05-06 07:23:30|248.64|246.24|248.94|246.54|248.94|246.54|248.64|246.24|0
1651821820000|2022-05-06 07:23:40|248.86|246.46|248.86|246.46|248.86|246.46|248.42|246.02|0
1651821830000|2022-05-06 07:23:50|249.15|246.75|249.45|247.05|249.45|247.05|249.15|246.75|0
1651821840000|2022-05-06 07:24:00|249.52|247.12|249.01|246.61|249.52|247.12|249.01|246.61|0
1651821850000|2022-05-06 07:24:10|248.86|246.46|248.79|246.39|248.86|246.46|248.71|246.31|0
1651821860000|2022-05-06 07:24:20|248.86|246.46|248.42|246.02|248.86|246.46|248.42|246.02|0
1651821870000|2022-05-06 07:24:30|248.35|245.95|247.54|245.14|248.35|245.95|247.54|245.14|0
1651821880000|2022-05-06 07:24:40|247.69|245.29|248.13|245.73|248.13|245.73|247.54|245.14|0
1651821890000|2022-05-06 07:24:50|248.64|246.24|248.71|246.31|248.71|246.31|248.57|246.17|0
1651821900000|2022-05-06 07:25:00|249.3|246.9|249.44|247.04|249.45|247.05|249.3|246.9|0
1651821910000|2022-05-06 07:25:10|249.3|246.9|249.3|246.9|249.3|246.9|249.23|246.83|0
1651821920000|2022-05-06 07:25:20|249.23|246.83|248.71|246.31|249.23|246.83|248.71|246.31|0
1651821930000|2022-05-06 07:25:30|249|246.6|248.64|246.24|249|246.6|248.64|246.24|0
1651821940000|2022-05-06 07:25:40|248.27|245.87|246.96|244.56|248.27|245.87|246.96|244.56|0
1651821950000|2022-05-06 07:25:50|247.25|244.85|248.2|245.8|248.2|245.8|247.25|244.85|0
1651821960000|2022-05-06 07:26:00|248.35|245.95|248.13|245.73|248.35|245.95|247.91|245.51|0
1651821970000|2022-05-06 07:26:10|247.83|245.43|247.54|245.14|247.83|245.43|247.54|245.14|0
1651821980000|2022-05-06 07:26:20|247.33|244.93|248.42|246.02|248.42|246.02|247.18|244.78|0
1651821990000|2022-05-06 07:26:30|248.13|245.73|248.64|246.24|248.71|246.31|248.13|245.73|0
1651822000000|2022-05-06 07:26:40|248.71|246.31|249|246.6|249|246.6|248.71|246.31|0
1651822010000|2022-05-06 07:26:50|249.08|246.68|249.23|246.83|249.23|246.83|249|246.6|0
1651822020000|2022-05-06 07:27:00|249.3|246.9|249|246.6|249.44|247.04|249|246.6|0
1651822030000|2022-05-06 07:27:10|249.15|246.75|249.74|247.34|249.74|247.34|249.15|246.75|0
1651822040000|2022-05-06 07:27:20|249.52|247.12|249.59|247.19|249.74|247.34|249.52|247.12|0
1651822050000|2022-05-06 07:27:30|249.44|247.04|249.15|246.75|249.59|247.19|249.15|246.75|0
1651822060000|2022-05-06 07:27:40|249.3|246.9|249.08|246.68|249.3|246.9|249.08|246.68|0
1651822070000|2022-05-06 07:27:50|249.52|247.12|249.23|246.83|249.52|247.12|249.08|246.68|0
1651822080000|2022-05-06 07:28:00|249.15|246.75|249.08|246.68|249.15|246.75|248.86|246.46|0
1651822090000|2022-05-06 07:28:10|248.71|246.31|249.3|246.9|249.3|246.9|248.71|246.31|0
1651822100000|2022-05-06 07:28:20|249.44|247.04|249.88|247.48|249.88|247.48|249.44|247.04|0
1651822110000|2022-05-06 07:28:30|250.11|247.71|249.74|247.34|250.11|247.71|249.74|247.34|0
1651822120000|2022-05-06 07:28:40|250.11|247.71|250.47|248.07|250.47|248.07|250.11|247.71|0
1651822130000|2022-05-06 07:28:50|250.4|248|250.18|247.78|250.4|248|249.96|247.56|0
1651822140000|2022-05-06 07:29:00|250.03|247.63|249.81|247.41|250.03|247.63|249.81|247.41|0
1651822150000|2022-05-06 07:29:10|249.29|246.89|249|246.6|249.29|246.89|248.64|246.24|0
1651822160000|2022-05-06 07:29:20|249.22|246.82|250.18|247.78|250.18|247.78|249.22|246.82|0
1651822170000|2022-05-06 07:29:30|249.96|247.56|249.88|247.48|249.96|247.56|249.88|247.48|0
1651822180000|2022-05-06 07:29:40|249.52|247.12|249.44|247.04|249.73|247.33|249.44|247.04|0
1651822190000|2022-05-06 07:29:50|249.66|247.26|249.59|247.19|249.66|247.26|249.44|247.04|0
1651822200000|2022-05-06 07:30:00|249.73|247.33|250.32|247.92|250.47|248.07|249.73|247.33|0
1651822210000|2022-05-06 07:30:10|250.47|248.07|249.73|247.33|250.62|248.22|249.73|247.33|0
1651822220000|2022-05-06 07:30:20|249.88|247.48|247.21|244.81|250.17|247.77|247.21|244.81|0
1651822230000|2022-05-06 07:30:30|250.32|247.92|250.25|247.85|250.61|248.21|250.25|247.85|0
1651822240000|2022-05-06 07:30:40|250.47|248.07|250.54|248.14|250.61|248.21|250.47|248.07|0
1651822250000|2022-05-06 07:30:50|250.61|248.21|250.76|248.36|250.76|248.36|250.47|248.07|0
1651822260000|2022-05-06 07:31:00|250.91|248.51|251.05|248.65|251.2|248.8|250.76|248.36|0
1651822270000|2022-05-06 07:31:10|251.13|248.73|251.35|248.95|251.35|248.95|251.13|248.73|0
1651822280000|2022-05-06 07:31:20|251.2|248.8|250.76|248.36|251.2|248.8|250.76|248.36|0
1651822290000|2022-05-06 07:31:30|250.69|248.29|251.2|248.8|251.2|248.8|250.69|248.29|0
1651822300000|2022-05-06 07:31:40|251.13|248.73|251.13|248.73|251.13|248.73|250.91|248.51|0
1651822310000|2022-05-06 07:31:50|251.2|248.8|251.43|249.03|251.43|249.03|251.2|248.8|0
1651822320000|2022-05-06 07:32:00|251.2|248.8|251.5|249.1|251.5|249.1|251.2|248.8|0
1651822330000|2022-05-06 07:32:10|251.64|249.24|251.64|249.24|251.87|249.47|251.64|249.24|0
1651822340000|2022-05-06 07:32:20|251.35|248.95|251.05|248.65|251.42|249.02|251.05|248.65|0
1651822350000|2022-05-06 07:32:30|251.2|248.8|251.13|248.73|251.2|248.8|251.13|248.73|0
1651822360000|2022-05-06 07:32:40|251.05|248.65|250.91|248.51|251.05|248.65|250.91|248.51|0
1651822370000|2022-05-06 07:32:50|251.05|248.65|251.13|248.73|251.2|248.8|251.05|248.65|0
1651822380000|2022-05-06 07:33:00|251.2|248.8|251.2|248.8|251.35|248.95|251.2|248.8|0
1651822390000|2022-05-06 07:33:10|251.49|249.09|252.82|250.42|252.82|250.42|251.49|249.09|0
1651822400000|2022-05-06 07:33:20|252.38|249.98|252.75|250.35|252.82|250.42|252.38|249.98|0
1651822410000|2022-05-06 07:33:30|252.9|250.5|252.97|250.57|252.97|250.57|252.82|250.42|0
1651822420000|2022-05-06 07:33:40|253.05|250.65|252.61|250.21|253.05|250.65|252.61|250.21|0
1651822430000|2022-05-06 07:33:50|252.68|250.28|252.75|250.35|252.82|250.42|252.61|250.21|0
1651822440000|2022-05-06 07:34:00|253.2|250.8|253.42|251.02|253.42|251.02|253.05|250.65|0
1651822450000|2022-05-06 07:34:10|253.27|250.87|253.49|251.09|253.49|251.09|253.27|250.87|0
1651822460000|2022-05-06 07:34:20|253.86|251.46|253.56|251.16|253.86|251.46|253.56|251.16|0
1651822470000|2022-05-06 07:34:30|253.71|251.31|253.79|251.39|253.86|251.46|253.71|251.31|0
1651822480000|2022-05-06 07:34:40|253.56|251.16|253.79|251.39|253.79|251.39|253.56|251.16|0
1651822490000|2022-05-06 07:34:50|253.86|251.46|254.16|251.76|254.16|251.76|253.86|251.46|0
1651822500000|2022-05-06 07:35:00|254.01|251.61|254.01|251.61|254.23|251.83|253.86|251.46|0
1651822510000|2022-05-06 07:35:10|254.31|251.91|254.45|252.05|254.75|252.35|254.31|251.91|0
1651822520000|2022-05-06 07:35:20|254.01|251.61|254.45|252.05|254.45|252.05|254.01|251.61|0
1651822530000|2022-05-06 07:35:30|254.6|252.2|254.31|251.91|254.6|252.2|254.23|251.83|0
1651822540000|2022-05-06 07:35:40|254.45|252.05|254.38|251.98|254.6|252.2|254.38|251.98|0
1651822550000|2022-05-06 07:35:50|254.31|251.91|253.79|251.39|254.31|251.91|253.71|251.31|0
1651822560000|2022-05-06 07:36:00|253.56|251.16|253.56|251.16|253.56|251.16|253.12|250.72|0
1651822570000|2022-05-06 07:36:10|253.41|251.01|253.34|250.94|253.49|251.09|253.34|250.94|0
1651822580000|2022-05-06 07:36:20|253.41|251.01|254.16|251.76|254.16|251.76|253.41|251.01|0
1651822590000|2022-05-06 07:36:30|254.75|252.35|254.68|252.28|254.75|252.35|254.6|252.2|0
1651822600000|2022-05-06 07:36:40|254.83|252.43|254.6|252.2|254.83|252.43|254.6|252.2|0
1651822610000|2022-05-06 07:36:50|254.75|252.35|254.3|251.9|254.75|252.35|254.23|251.83|0
1651822620000|2022-05-06 07:37:00|254.23|251.83|254.01|251.61|254.38|251.98|254.01|251.61|0
1651822630000|2022-05-06 07:37:10|254.08|251.68|254.45|252.05|254.45|252.05|254.08|251.68|0
1651822640000|2022-05-06 07:37:20|254.75|252.35|254.3|251.9|254.75|252.35|254.16|251.76|0
1651822650000|2022-05-06 07:37:30|253.86|251.46|254.6|252.2|254.6|252.2|253.86|251.46|0
1651822660000|2022-05-06 07:37:40|254.3|251.9|253.79|251.39|254.3|251.9|253.79|251.39|0
1651822670000|2022-05-06 07:37:50|253.86|251.46|254.01|251.61|254.15|251.75|253.71|251.31|0
1651822680000|2022-05-06 07:38:00|253.79|251.39|253.41|251.01|254.15|251.75|253.41|251.01|0
1651822690000|2022-05-06 07:38:10|253.86|251.46|253.71|251.31|254.01|251.61|253.71|251.31|0
1651822700000|2022-05-06 07:38:20|253.86|251.46|254.3|251.9|254.3|251.9|253.86|251.46|0
1651822710000|2022-05-06 07:38:30|254.53|252.13|254.68|252.28|254.68|252.28|254.01|251.61|0
1651822720000|2022-05-06 07:38:40|254.9|252.5|254.9|252.5|254.9|252.5|254.68|252.28|0
1651822730000|2022-05-06 07:38:50|255.05|252.65|254.9|252.5|255.05|252.65|254.9|252.5|0
1651822740000|2022-05-06 07:39:00|254.83|252.43|254.75|252.35|255.19|252.79|254.75|252.35|0
1651822750000|2022-05-06 07:39:10|254.97|252.57|255.19|252.79|255.19|252.79|254.97|252.57|0
1651822760000|2022-05-06 07:39:20|255.12|252.72|255.12|252.72|255.27|252.87|255.12|252.72|0
1651822770000|2022-05-06 07:39:30|254.75|252.35|254.6|252.2|254.75|252.35|254.45|252.05|0
1651822780000|2022-05-06 07:39:40|254.75|252.35|255.49|253.09|255.49|253.09|254.75|252.35|0
1651822790000|2022-05-06 07:39:50|255.34|252.94|255.12|252.72|255.34|252.94|255.04|252.64|0
1651822800000|2022-05-06 07:40:00|255.04|252.64|255.94|253.54|255.94|253.54|254.9|252.5|0
1651822810000|2022-05-06 07:40:10|255.79|253.39|255.79|253.39|255.79|253.39|255.64|253.24|0
1651822820000|2022-05-06 07:40:20|255.87|253.47|255.94|253.54|255.94|253.54|255.87|253.47|0
1651822830000|2022-05-06 07:40:30|255.87|253.47|256.24|253.84|256.24|253.84|255.87|253.47|0
1651822840000|2022-05-06 07:40:40|255.79|253.39|255.42|253.02|255.79|253.39|255.27|252.87|0
1651822850000|2022-05-06 07:40:50|255.72|253.32|255.94|253.54|256.09|253.69|255.72|253.32|0
1651822860000|2022-05-06 07:41:00|255.64|253.24|255.34|252.94|255.64|253.24|255.34|252.94|0
1651822870000|2022-05-06 07:41:10|255.64|253.24|255.87|253.47|255.87|253.47|255.57|253.17|0
1651822880000|2022-05-06 07:41:20|255.94|253.54|255.94|253.54|255.94|253.54|255.79|253.39|0
1651822890000|2022-05-06 07:41:30|255.79|253.39|255.42|253.02|255.79|253.39|255.42|253.02|0
1651822900000|2022-05-06 07:41:40|255.34|252.94|256.3|253.9|256.67|254.27|255.34|252.94|0
1651822910000|2022-05-06 07:41:50|256.44|254.04|257.12|254.72|257.12|254.72|256.44|254.04|0
1651822920000|2022-05-06 07:42:00|257.34|254.94|257.71|255.31|257.78|255.38|257.34|254.94|0
1651822930000|2022-05-06 07:42:10|257.34|254.94|257.12|254.72|257.34|254.94|257.12|254.72|0
1651822940000|2022-05-06 07:42:20|257.19|254.79|257.34|254.94|257.48|255.08|256.89|254.49|0
1651822950000|2022-05-06 07:42:30|257.11|254.71|257.19|254.79|257.19|254.79|257.11|254.71|0
1651822960000|2022-05-06 07:42:40|257.11|254.71|257.41|255.01|257.41|255.01|257.11|254.71|0
1651822970000|2022-05-06 07:42:50|257.48|255.08|257.48|255.08|257.63|255.23|257.48|255.08|0
1651822980000|2022-05-06 07:43:00|257.33|254.93|257.33|254.93|257.48|255.08|257.33|254.93|0
1651822990000|2022-05-06 07:43:10|257.19|254.79|257.93|255.53|257.93|255.53|257.19|254.79|0
1651823000000|2022-05-06 07:43:20|258.08|255.68|257.93|255.53|258.23|255.83|257.93|255.53|0
1651823010000|2022-05-06 07:43:30|257.71|255.31|257.56|255.16|257.71|255.31|257.48|255.08|0
1651823020000|2022-05-06 07:43:40|257.48|255.08|257.93|255.53|257.93|255.53|257.48|255.08|0
1651823030000|2022-05-06 07:43:50|257.78|255.38|256.74|254.34|257.78|255.38|256.74|254.34|0
1651823040000|2022-05-06 07:44:00|256.44|254.04|255.55|253.15|256.44|254.04|255.55|253.15|0
1651823050000|2022-05-06 07:44:10|254.96|252.56|255.25|252.85|255.25|252.85|254.96|252.56|0
1651823060000|2022-05-06 07:44:20|255.18|252.78|255.11|252.71|255.18|252.78|255.11|252.71|0
1651823070000|2022-05-06 07:44:30|255.18|252.78|255.11|252.71|255.18|252.78|255.11|252.71|0
1651823080000|2022-05-06 07:44:40|254.89|252.49|255.18|252.78|255.18|252.78|254.89|252.49|0
1651823090000|2022-05-06 07:44:50|255.04|252.64|255.4|253|255.4|253|255.04|252.64|0
1651823100000|2022-05-06 07:45:00|255.55|253.15|255.25|252.85|255.55|253.15|255.25|252.85|0
1651823110000|2022-05-06 07:45:10|254.96|252.56|255.03|252.63|255.03|252.63|254.89|252.49|0
1651823120000|2022-05-06 07:45:20|254.96|252.56|255.11|252.71|255.11|252.71|254.96|252.56|0
1651823130000|2022-05-06 07:45:30|255.25|252.85|256.29|253.89|256.29|253.89|255.25|252.85|0
1651823140000|2022-05-06 07:45:40|256.14|253.74|255.92|253.52|256.14|253.74|255.85|253.45|0
1651823150000|2022-05-06 07:45:50|255.85|253.45|255.7|253.3|255.85|253.45|255.7|253.3|0
1651823160000|2022-05-06 07:46:00|255.4|253|255.4|253|255.4|253|255.33|252.93|0
1651823170000|2022-05-06 07:46:10|255.11|252.71|255.03|252.63|255.11|252.71|254.89|252.49|0
1651823180000|2022-05-06 07:46:20|255.25|252.85|255.33|252.93|255.55|253.15|255.25|252.85|0
1651823190000|2022-05-06 07:46:30|255.25|252.85|254.96|252.56|255.25|252.85|254.96|252.56|0
1651823200000|2022-05-06 07:46:40|255.03|252.63|255.03|252.63|255.1|252.7|254.96|252.56|0
1651823210000|2022-05-06 07:46:50|254.89|252.49|254.89|252.49|254.96|252.56|254.89|252.49|0
1651823220000|2022-05-06 07:47:00|255.25|252.85|255.1|252.7|255.25|252.85|255.1|252.7|0
1651823230000|2022-05-06 07:47:10|254.89|252.49|254.66|252.26|255.03|252.63|254.66|252.26|0
1651823240000|2022-05-06 07:47:20|254.51|252.11|253.92|251.52|254.51|252.11|253.92|251.52|0
1651823250000|2022-05-06 07:47:30|253.85|251.45|254.07|251.67|254.07|251.67|253.77|251.37|0
1651823260000|2022-05-06 07:47:40|253.92|251.52|253.92|251.52|254.07|251.67|253.92|251.52|0
1651823270000|2022-05-06 07:47:50|253.63|251.23|253.48|251.08|253.63|251.23|253.41|251.01|0
1651823280000|2022-05-06 07:48:00|253.56|251.16|254|251.6|254|251.6|253.56|251.16|0
1651823290000|2022-05-06 07:48:10|253.77|251.37|254.07|251.67|254.07|251.67|253.77|251.37|0
1651823300000|2022-05-06 07:48:20|254|251.6|253.55|251.15|254|251.6|253.55|251.15|0
1651823310000|2022-05-06 07:48:30|253.63|251.23|253.55|251.15|253.63|251.23|253.48|251.08|0
1651823320000|2022-05-06 07:48:40|253.77|251.37|253.63|251.23|253.77|251.37|253.63|251.23|0
1651823330000|2022-05-06 07:48:50|253.48|251.08|253.33|250.93|253.55|251.15|253.18|250.78|0
1651823340000|2022-05-06 07:49:00|253.48|251.08|253.33|250.93|253.48|251.08|253.33|250.93|0
1651823350000|2022-05-06 07:49:10|253.55|251.15|253.55|251.15|253.62|251.22|253.55|251.15|0
1651823360000|2022-05-06 07:49:20|253.48|251.08|253.85|251.45|253.85|251.45|253.48|251.08|0
1651823370000|2022-05-06 07:49:30|253.92|251.52|254|251.6|254|251.6|253.92|251.52|0
1651823380000|2022-05-06 07:49:40|254.51|252.11|254.07|251.67|254.51|252.11|254.07|251.67|0
1651823390000|2022-05-06 07:49:50|253.92|251.52|254.21|251.81|254.21|251.81|253.92|251.52|0
1651823400000|2022-05-06 07:50:00|254.14|251.74|254.59|252.19|254.59|252.19|254.07|251.67|0
1651823410000|2022-05-06 07:50:10|254.51|252.11|254.51|252.11|254.59|252.19|254.51|252.11|0
1651823420000|2022-05-06 07:50:20|254.59|252.19|254.95|252.55|254.95|252.55|254.59|252.19|0
1651823430000|2022-05-06 07:50:30|254.73|252.33|254.36|251.96|254.73|252.33|254.36|251.96|0
1651823440000|2022-05-06 07:50:40|254.51|252.11|254.95|252.55|254.95|252.55|254.36|251.96|0
1651823450000|2022-05-06 07:50:50|255.18|252.78|255.03|252.63|255.18|252.78|255.03|252.63|0
1651823460000|2022-05-06 07:51:00|255.33|252.93|255.18|252.78|255.33|252.93|255.18|252.78|0
1651823470000|2022-05-06 07:51:10|255.1|252.7|254.66|252.26|255.1|252.7|254.51|252.11|0
1651823480000|2022-05-06 07:51:20|254.36|251.96|254.59|252.19|254.59|252.19|254.36|251.96|0
1651823490000|2022-05-06 07:51:30|254.51|252.11|254.95|252.55|254.95|252.55|254.51|252.11|0
1651823500000|2022-05-06 07:51:40|255.1|252.7|254.8|252.4|255.25|252.85|254.8|252.4|0
1651823510000|2022-05-06 07:51:50|254.66|252.26|254.66|252.26|254.73|252.33|254.66|252.26|0
1651823520000|2022-05-06 07:52:00|254.59|252.19|254.51|252.11|254.66|252.26|254.51|252.11|0
1651823530000|2022-05-06 07:52:10|254.44|252.04|253.99|251.59|254.44|252.04|253.99|251.59|0
1651823540000|2022-05-06 07:52:20|253.85|251.45|253.62|251.22|253.85|251.45|253.55|251.15|0
1651823550000|2022-05-06 07:52:30|253.77|251.37|253.55|251.15|253.77|251.37|253.47|251.07|0
1651823560000|2022-05-06 07:52:40|253.77|251.37|253.47|251.07|253.85|251.45|253.47|251.07|0
1651823570000|2022-05-06 07:52:50|253.33|250.93|253.85|251.45|253.85|251.45|253.33|250.93|0
1651823580000|2022-05-06 07:53:00|253.55|251.15|252.88|250.48|253.55|251.15|252.88|250.48|0
1651823590000|2022-05-06 07:53:10|252.59|250.19|251.86|249.46|252.59|250.19|251.86|249.46|0
1651823600000|2022-05-06 07:53:20|251.56|249.16|251.71|249.31|251.71|249.31|251.41|249.01|0
1651823610000|2022-05-06 07:53:30|251.85|249.45|251.85|249.45|252|249.6|251.85|249.45|0
1651823620000|2022-05-06 07:53:40|252|249.6|251.85|249.45|252|249.6|251.85|249.45|0
1651823630000|2022-05-06 07:53:50|251.71|249.31|251.93|249.53|251.93|249.53|251.71|249.31|0
1651823640000|2022-05-06 07:54:00|251.71|249.31|250.53|248.13|251.71|249.31|250.53|248.13|0
1651823650000|2022-05-06 07:54:10|249.66|247.26|249.37|246.97|249.66|247.26|249.07|246.67|0
1651823660000|2022-05-06 07:54:20|249.66|247.26|250.53|248.13|250.53|248.13|249.66|247.26|0
1651823670000|2022-05-06 07:54:30|250.68|248.28|250.1|247.7|250.68|248.28|249.8|247.4|0
1651823680000|2022-05-06 07:54:40|249.88|247.48|249.59|247.19|249.88|247.48|249.51|247.11|0
1651823690000|2022-05-06 07:54:50|249.07|246.67|250.03|247.63|250.03|247.63|249.07|246.67|0
1651823700000|2022-05-06 07:55:00|249.8|247.4|249.44|247.04|249.8|247.4|249.15|246.75|0
1651823710000|2022-05-06 07:55:10|249.51|247.11|249.36|246.96|249.51|247.11|249.22|246.82|0
1651823720000|2022-05-06 07:55:20|249.51|247.11|250.02|247.62|250.24|247.84|249.51|247.11|0
1651823730000|2022-05-06 07:55:30|249.88|247.48|249.59|247.19|249.88|247.48|249.59|247.19|0
1651823740000|2022-05-06 07:55:40|249.44|247.04|249.44|247.04|249.44|247.04|249.15|246.75|0
1651823750000|2022-05-06 07:55:50|249.22|246.82|249.22|246.82|249.36|246.96|249.22|246.82|0
1651823760000|2022-05-06 07:56:00|249.29|246.89|248.93|246.53|249.29|246.89|248.93|246.53|0
1651823770000|2022-05-06 07:56:10|248.2|245.8|248.27|245.87|248.49|246.09|248.2|245.8|0
1651823780000|2022-05-06 07:56:20|248.34|245.94|248.34|245.94|248.63|246.23|248.34|245.94|0
1651823790000|2022-05-06 07:56:30|248.2|245.8|248.34|245.94|248.49|246.09|248.2|245.8|0
1651823800000|2022-05-06 07:56:40|248.42|246.02|249.07|246.67|249.07|246.67|248.42|246.02|0
1651823810000|2022-05-06 07:56:50|249.51|247.11|249.36|246.96|249.51|247.11|249.29|246.89|0
1651823820000|2022-05-06 07:57:00|249.29|246.89|249.58|247.18|249.58|247.18|249.29|246.89|0
1651823830000|2022-05-06 07:57:10|249.51|247.11|249.51|247.11|249.51|247.11|249.07|246.67|0
1651823840000|2022-05-06 07:57:20|249.44|247.04|249.58|247.18|249.58|247.18|249.44|247.04|0
1651823850000|2022-05-06 07:57:30|249.65|247.25|249.36|246.96|249.65|247.25|249.22|246.82|0
1651823860000|2022-05-06 07:57:40|249.44|247.04|249.95|247.55|249.95|247.55|249.44|247.04|0
1651823870000|2022-05-06 07:57:50|250.09|247.69|249.95|247.55|250.24|247.84|249.95|247.55|0
1651823880000|2022-05-06 07:58:00|250.39|247.99|249.36|246.96|250.39|247.99|249.36|246.96|0
1651823890000|2022-05-06 07:58:10|249.51|247.11|249.88|247.48|249.88|247.48|249.51|247.11|0
1651823900000|2022-05-06 07:58:20|249.95|247.55|249.65|247.25|250.02|247.62|249.65|247.25|0
1651823910000|2022-05-06 07:58:30|249.8|247.4|249.29|246.89|249.8|247.4|249.22|246.82|0
1651823920000|2022-05-06 07:58:40|249.07|246.67|249.15|246.75|249.36|246.96|249.07|246.67|0
1651823930000|2022-05-06 07:58:50|249.07|246.67|249.51|247.11|249.51|247.11|249.07|246.67|0
1651823940000|2022-05-06 07:59:00|249.36|246.96|249.22|246.82|249.36|246.96|249.22|246.82|0
1651823950000|2022-05-06 07:59:10|249.15|246.75|249.22|246.82|249.22|246.82|248.92|246.52|0
1651823960000|2022-05-06 07:59:20|249.07|246.67|249.07|246.67|249.15|246.75|249.07|246.67|0
1651823970000|2022-05-06 07:59:30|249.15|246.75|247.8|245.4|249.22|246.82|247.8|245.4|0
1651823980000|2022-05-06 07:59:40|247.66|245.26|247.51|245.11|247.8|245.4|247.51|245.11|0
1651823990000|2022-05-06 07:59:50|246.78|244.38|246.93|244.53|246.93|244.53|246.78|244.38|0
1651824000000|2022-05-06 08:00:00|246.78|244.38|247.51|245.11|247.51|245.11|246.78|244.38|0
1651824010000|2022-05-06 08:00:10|247.36|244.96|247.15|244.75|247.36|244.96|247.07|244.67|0
1651824020000|2022-05-06 08:00:20|247.36|244.96|247.36|244.96|247.51|245.11|247.36|244.96|0
1651824030000|2022-05-06 08:00:30|247.22|244.82|247.36|244.96|247.36|244.96|247.07|244.67|0
1651824040000|2022-05-06 08:00:40|247.07|244.67|247.44|245.04|247.44|245.04|247.07|244.67|0
1651824050000|2022-05-06 08:00:50|247.51|245.11|247.73|245.33|247.73|245.33|247.51|245.11|0
1651824060000|2022-05-06 08:01:00|248.09|245.69|248.09|245.69|248.09|245.69|247.95|245.55|0
1651824070000|2022-05-06 08:01:10|247.51|245.11|247.8|245.4|247.8|245.4|247.51|245.11|0
1651824080000|2022-05-06 08:01:20|247.73|245.33|248.53|246.13|248.53|246.13|247.73|245.33|0
1651824090000|2022-05-06 08:01:30|249.12|246.72|248.97|246.57|249.19|246.79|248.97|246.57|0
1651824100000|2022-05-06 08:01:40|248.46|246.06|248.68|246.28|248.68|246.28|248.46|246.06|0
1651824110000|2022-05-06 08:01:50|248.82|246.42|248.82|246.42|248.82|246.42|248.46|246.06|0
1651824120000|2022-05-06 08:02:00|248.9|246.5|249.12|246.72|249.12|246.72|248.82|246.42|0
1651824130000|2022-05-06 08:02:10|249.41|247.01|249.63|247.23|249.63|247.23|249.41|247.01|0
1651824140000|2022-05-06 08:02:20|249.56|247.16|249.26|246.86|249.56|247.16|249.26|246.86|0
1651824150000|2022-05-06 08:02:30|249.41|247.01|249.41|247.01|249.85|247.45|249.26|246.86|0
1651824160000|2022-05-06 08:02:40|249.26|246.86|249.41|247.01|249.41|247.01|249.26|246.86|0
1651824170000|2022-05-06 08:02:50|249.56|247.16|249.7|247.3|249.85|247.45|249.56|247.16|0
1651824180000|2022-05-06 08:03:00|249.85|247.45|250.29|247.89|250.29|247.89|249.85|247.45|0
1651824190000|2022-05-06 08:03:10|250.14|247.74|250.07|247.67|250.22|247.82|250.07|247.67|0
1651824200000|2022-05-06 08:03:20|250.29|247.89|250.07|247.67|250.29|247.89|250|247.6|0
1651824210000|2022-05-06 08:03:30|250.14|247.74|249.56|247.16|250.14|247.74|249.56|247.16|0
1651824220000|2022-05-06 08:03:40|248.9|246.5|248.38|245.98|248.9|246.5|248.38|245.98|0
1651824230000|2022-05-06 08:03:50|247.94|245.54|247.8|245.4|247.94|245.54|247.51|245.11|0
1651824240000|2022-05-06 08:04:00|247.94|245.54|247.51|245.11|247.94|245.54|247.51|245.11|0
1651824250000|2022-05-06 08:04:10|247.8|245.4|248.24|245.84|248.24|245.84|247.8|245.4|0
1651824260000|2022-05-06 08:04:20|248.31|245.91|249.12|246.72|249.12|246.72|248.24|245.84|0
1651824270000|2022-05-06 08:04:30|248.53|246.13|248.17|245.77|248.53|246.13|248.17|245.77|0
1651824280000|2022-05-06 08:04:40|248.31|245.91|248.09|245.69|248.61|246.21|248.09|245.69|0
1651824290000|2022-05-06 08:04:50|248.02|245.62|247.51|245.11|248.02|245.62|247.51|245.11|0
1651824300000|2022-05-06 08:05:00|247.36|244.96|247.65|245.25|247.65|245.25|247.21|244.81|0
1651824310000|2022-05-06 08:05:10|247.43|245.03|247.14|244.74|247.43|245.03|247.14|244.74|0
1651824320000|2022-05-06 08:05:20|247.07|244.67|247.21|244.81|247.21|244.81|247.07|244.67|0
1651824330000|2022-05-06 08:05:30|247.07|244.67|247.36|244.96|247.43|245.03|247.07|244.67|0
1651824340000|2022-05-06 08:05:40|247.5|245.1|247.87|245.47|247.87|245.47|247.5|245.1|0
1651824350000|2022-05-06 08:05:50|248.09|245.69|248.38|245.98|248.38|245.98|247.87|245.47|0
1651824360000|2022-05-06 08:06:00|248.09|245.69|247.5|245.1|248.09|245.69|247.5|245.1|0
1651824370000|2022-05-06 08:06:10|247.58|245.18|247.65|245.25|247.8|245.4|247.58|245.18|0
1651824380000|2022-05-06 08:06:20|247.94|245.54|247.8|245.4|247.94|245.54|247.8|245.4|0
1651824390000|2022-05-06 08:06:30|247.73|245.33|247.21|244.81|247.73|245.33|247.21|244.81|0
1651824400000|2022-05-06 08:06:40|247.36|244.96|247.07|244.67|247.36|244.96|247.07|244.67|0
1651824410000|2022-05-06 08:06:50|247.29|244.89|246.05|243.65|247.29|244.89|246.05|243.65|0
1651824420000|2022-05-06 08:07:00|246.19|243.79|245.46|243.06|246.19|243.79|245.46|243.06|0
1651824430000|2022-05-06 08:07:10|245.61|243.21|245.39|242.99|245.61|243.21|245.39|242.99|0
1651824440000|2022-05-06 08:07:20|245.46|243.06|244.67|242.27|245.46|243.06|244.67|242.27|0
1651824450000|2022-05-06 08:07:30|244.74|242.34|244.16|241.76|244.74|242.34|244.16|241.76|0
1651824460000|2022-05-06 08:07:40|244.52|242.12|244.74|242.34|244.74|242.34|244.45|242.05|0
1651824470000|2022-05-06 08:07:50|244.52|242.12|244.16|241.76|244.52|242.12|244.16|241.76|0
1651824480000|2022-05-06 08:08:00|244.45|242.05|244.23|241.83|244.52|242.12|244.23|241.83|0
1651824490000|2022-05-06 08:08:10|244.16|241.76|243.72|241.32|244.16|241.76|243.58|241.18|0
1651824500000|2022-05-06 08:08:20|243.8|241.4|244.45|242.05|244.45|242.05|243.8|241.4|0
1651824510000|2022-05-06 08:08:30|244.3|241.9|244.3|241.9|244.52|242.12|244.3|241.9|0
1651824520000|2022-05-06 08:08:40|244.23|241.83|244.88|242.48|244.88|242.48|244.23|241.83|0
1651824530000|2022-05-06 08:08:50|244.96|242.56|245.1|242.7|245.17|242.77|244.96|242.56|0
1651824540000|2022-05-06 08:09:00|245.46|243.06|245.39|242.99|245.46|243.06|245.39|242.99|0
1651824550000|2022-05-06 08:09:10|245.17|242.77|245.61|243.21|245.61|243.21|245.17|242.77|0
1651824560000|2022-05-06 08:09:20|245.68|243.28|246.04|243.64|246.41|244.01|245.68|243.28|0
1651824570000|2022-05-06 08:09:30|246.19|243.79|245.9|243.5|246.19|243.79|245.9|243.5|0
1651824580000|2022-05-06 08:09:40|246.04|243.64|246.19|243.79|246.19|243.79|246.04|243.64|0
1651824590000|2022-05-06 08:09:50|245.46|243.06|245.83|243.43|245.83|243.43|245.46|243.06|0
1651824600000|2022-05-06 08:10:00|245.9|243.5|245.32|242.92|245.9|243.5|245.32|242.92|0
1651824610000|2022-05-06 08:10:10|245.03|242.63|245.17|242.77|245.17|242.77|244.74|242.34|0
1651824620000|2022-05-06 08:10:20|245.25|242.85|245.68|243.28|245.68|243.28|245.17|242.77|0
1651824630000|2022-05-06 08:10:30|245.61|243.21|245.75|243.35|245.9|243.5|245.61|243.21|0
1651824640000|2022-05-06 08:10:40|245.61|243.21|245.9|243.5|246.04|243.64|245.61|243.21|0
1651824650000|2022-05-06 08:10:50|245.75|243.35|245.68|243.28|245.75|243.35|245.68|243.28|0
1651824660000|2022-05-06 08:11:00|245.9|243.5|245.61|243.21|245.9|243.5|245.39|242.99|0
1651824670000|2022-05-06 08:11:10|245.54|243.14|245.54|243.14|245.68|243.28|245.54|243.14|0
1651824680000|2022-05-06 08:11:20|245.39|242.99|245.61|243.21|245.61|243.21|245.39|242.99|0
1651824690000|2022-05-06 08:11:30|245.46|243.06|245.39|242.99|245.61|243.21|245.39|242.99|0
1651824700000|2022-05-06 08:11:40|245.83|243.43|245.9|243.5|245.9|243.5|245.75|243.35|0
1651824710000|2022-05-06 08:11:50|245.75|243.35|245.75|243.35|245.75|243.35|245.54|243.14|0
1651824720000|2022-05-06 08:12:00|245.61|243.21|245.17|242.77|245.68|243.28|245.17|242.77|0
1651824730000|2022-05-06 08:12:10|245.75|243.35|245.39|242.99|245.75|243.35|245.39|242.99|0
1651824740000|2022-05-06 08:12:20|245.02|242.62|245.39|242.99|245.39|242.99|245.02|242.62|0
1651824750000|2022-05-06 08:12:30|245.6|243.2|245.68|243.28|245.75|243.35|245.6|243.2|0
1651824760000|2022-05-06 08:12:40|245.46|243.06|245.6|243.2|245.6|243.2|245.31|242.91|0
1651824770000|2022-05-06 08:12:50|245.53|243.13|245.68|243.28|245.9|243.5|245.53|243.13|0
1651824780000|2022-05-06 08:13:00|245.75|243.35|246.48|244.08|246.48|244.08|245.75|243.35|0
1651824790000|2022-05-06 08:13:10|246.55|244.15|246.84|244.44|246.84|244.44|246.55|244.15|0
1651824800000|2022-05-06 08:13:20|246.62|244.22|246.77|244.37|246.77|244.37|246.55|244.15|0
1651824810000|2022-05-06 08:13:30|246.91|244.51|246.62|244.22|246.91|244.51|246.62|244.22|0
1651824820000|2022-05-06 08:13:40|247.06|244.66|246.91|244.51|247.06|244.66|246.91|244.51|0
1651824830000|2022-05-06 08:13:50|246.77|244.37|247.21|244.81|247.21|244.81|246.77|244.37|0
1651824840000|2022-05-06 08:14:00|247.14|244.74|247.21|244.81|247.57|245.17|247.14|244.74|0
1651824850000|2022-05-06 08:14:10|246.77|244.37|246.84|244.44|247.14|244.74|246.77|244.37|0
1651824860000|2022-05-06 08:14:20|246.91|244.51|247.06|244.66|247.14|244.74|246.91|244.51|0
1651824870000|2022-05-06 08:14:30|246.62|244.22|246.84|244.44|246.99|244.59|246.62|244.22|0
1651824880000|2022-05-06 08:14:40|246.91|244.51|247.2|244.8|247.2|244.8|246.91|244.51|0
1651824890000|2022-05-06 08:14:50|247.35|244.95|246.91|244.51|247.35|244.95|246.91|244.51|0
1651824900000|2022-05-06 08:15:00|247.06|244.66|246.91|244.51|247.06|244.66|246.91|244.51|0
1651824910000|2022-05-06 08:15:10|247.06|244.66|246.91|244.51|247.06|244.66|246.62|244.22|0
1651824920000|2022-05-06 08:15:20|247.57|245.17|247.5|245.1|247.57|245.17|247.43|245.03|0
1651824930000|2022-05-06 08:15:30|247.06|244.66|246.62|244.22|247.2|244.8|246.62|244.22|0
1651824940000|2022-05-06 08:15:40|246.77|244.37|247.06|244.66|247.06|244.66|246.77|244.37|0
1651824950000|2022-05-06 08:15:50|247.13|244.73|247.13|244.73|247.13|244.73|247.06|244.66|0
1651824960000|2022-05-06 08:16:00|247.06|244.66|246.55|244.15|247.06|244.66|246.55|244.15|0
1651824970000|2022-05-06 08:16:10|246.47|244.07|246.55|244.15|246.55|244.15|246.47|244.07|0
1651824980000|2022-05-06 08:16:20|246.77|244.37|247.2|244.8|247.2|244.8|246.77|244.37|0
1651824990000|2022-05-06 08:16:30|246.99|244.59|247.2|244.8|247.2|244.8|246.77|244.37|0
1651825000000|2022-05-06 08:16:40|247.06|244.66|247.06|244.66|247.2|244.8|247.06|244.66|0
1651825010000|2022-05-06 08:16:50|246.91|244.51|247.13|244.73|247.13|244.73|246.91|244.51|0
1651825020000|2022-05-06 08:17:00|246.91|244.51|247.06|244.66|247.06|244.66|246.91|244.51|0
1651825030000|2022-05-06 08:17:10|247.2|244.8|247.2|244.8|247.49|245.09|247.2|244.8|0
1651825040000|2022-05-06 08:17:20|247.35|244.95|247.49|245.09|247.49|245.09|247.35|244.95|0
1651825050000|2022-05-06 08:17:30|247.2|244.8|247.35|244.95|247.49|245.09|247.2|244.8|0
1651825060000|2022-05-06 08:17:40|247.42|245.02|248.15|245.75|248.15|245.75|247.42|245.02|0
1651825070000|2022-05-06 08:17:50|247.79|245.39|247.93|245.53|247.93|245.53|247.79|245.39|0
1651825080000|2022-05-06 08:18:00|248.15|245.75|247.86|245.46|248.15|245.75|247.49|245.09|0
1651825090000|2022-05-06 08:18:10|247.93|245.53|247.93|245.53|247.93|245.53|247.93|245.53|0
1651825100000|2022-05-06 08:18:20|248.08|245.68|248.74|246.34|248.81|246.41|248.08|245.68|0
1651825110000|2022-05-06 08:18:30|248.22|245.82|247.49|245.09|248.22|245.82|247.49|245.09|0
1651825120000|2022-05-06 08:18:40|247.35|244.95|246.18|243.78|247.35|244.95|246.18|243.78|0
1651825130000|2022-05-06 08:18:50|246.04|243.64|246.04|243.64|246.26|243.86|246.04|243.64|0
1651825140000|2022-05-06 08:19:00|246.18|243.78|245.02|242.62|246.18|243.78|245.02|242.62|0
1651825150000|2022-05-06 08:19:10|244.73|242.33|243.86|241.46|244.73|242.33|243.86|241.46|0
1651825160000|2022-05-06 08:19:20|243.57|241.17|243.57|241.17|243.57|241.17|243.43|241.03|0
1651825170000|2022-05-06 08:19:30|243.36|240.96|242.13|239.73|243.36|240.96|242.13|239.73|0
1651825180000|2022-05-06 08:19:40|242.99|240.59|242.7|240.3|243.14|240.74|242.7|240.3|0
1651825190000|2022-05-06 08:19:50|242.85|240.45|243.14|240.74|243.14|240.74|242.85|240.45|0
1651825200000|2022-05-06 08:20:00|242.99|240.59|242.56|240.16|242.99|240.59|242.41|240.01|0
1651825210000|2022-05-06 08:20:10|242.7|240.3|243.42|241.02|243.42|241.02|242.7|240.3|0
1651825220000|2022-05-06 08:20:20|242.99|240.59|243.07|240.67|243.14|240.74|242.99|240.59|0
1651825230000|2022-05-06 08:20:30|243.21|240.81|243.14|240.74|243.28|240.88|243.07|240.67|0
1651825240000|2022-05-06 08:20:40|243.36|240.96|243.71|241.31|243.71|241.31|243.36|240.96|0
1651825250000|2022-05-06 08:20:50|243.86|241.46|243.42|241.02|243.86|241.46|243.42|241.02|0
1651825260000|2022-05-06 08:21:00|243.14|240.74|243.86|241.46|243.86|241.46|243.14|240.74|0
1651825270000|2022-05-06 08:21:10|243.79|241.39|244.29|241.89|244.29|241.89|243.79|241.39|0
1651825280000|2022-05-06 08:21:20|244.22|241.82|244.44|242.04|244.44|242.04|244.22|241.82|0
1651825290000|2022-05-06 08:21:30|244.29|241.89|243.86|241.46|244.29|241.89|243.86|241.46|0
1651825300000|2022-05-06 08:21:40|243.79|241.39|244.29|241.89|244.29|241.89|243.79|241.39|0
1651825310000|2022-05-06 08:21:50|244|241.6|244.29|241.89|244.29|241.89|244|241.6|0
1651825320000|2022-05-06 08:22:00|244.08|241.68|243.13|240.73|244.08|241.68|243.13|240.73|0
1651825330000|2022-05-06 08:22:10|242.85|240.45|243.57|241.17|243.57|241.17|242.85|240.45|0
1651825340000|2022-05-06 08:22:20|244|241.6|244.08|241.68|244.15|241.75|244|241.6|0
1651825350000|2022-05-06 08:22:30|244.15|241.75|243.93|241.53|244.15|241.75|243.71|241.31|0
1651825360000|2022-05-06 08:22:40|243.86|241.46|244.37|241.97|244.37|241.97|243.86|241.46|0
1651825370000|2022-05-06 08:22:50|244.15|241.75|244.15|241.75|244.15|241.75|244|241.6|0
1651825380000|2022-05-06 08:23:00|244|241.6|243.57|241.17|244|241.6|243.42|241.02|0
1651825390000|2022-05-06 08:23:10|243.28|240.88|242.99|240.59|243.28|240.88|242.99|240.59|0
1651825400000|2022-05-06 08:23:20|243.21|240.81|243.71|241.31|243.71|241.31|243.13|240.73|0
1651825410000|2022-05-06 08:23:30|243.5|241.1|243.71|241.31|243.86|241.46|243.5|241.1|0
1651825420000|2022-05-06 08:23:40|243.64|241.24|243.86|241.46|243.86|241.46|243.64|241.24|0
1651825430000|2022-05-06 08:23:50|243.79|241.39|243.93|241.53|243.93|241.53|243.71|241.31|0
1651825440000|2022-05-06 08:24:00|243.86|241.46|244.58|242.18|244.58|242.18|243.86|241.46|0
1651825450000|2022-05-06 08:24:10|244.43|242.03|244.72|242.32|244.72|242.32|244.43|242.03|0
1651825460000|2022-05-06 08:24:20|244.8|242.4|244.58|242.18|244.8|242.4|244.51|242.11|0
1651825470000|2022-05-06 08:24:30|244.43|242.03|244.43|242.03|244.51|242.11|244.36|241.96|0
1651825480000|2022-05-06 08:24:40|244.58|242.18|244.51|242.11|244.58|242.18|244.43|242.03|0
1651825490000|2022-05-06 08:24:50|244.36|241.96|244.07|241.67|244.36|241.96|244|241.6|0
1651825500000|2022-05-06 08:25:00|244.14|241.74|243.42|241.02|244.14|241.74|243.35|240.95|0
1651825510000|2022-05-06 08:25:10|243.57|241.17|243.13|240.73|243.57|241.17|243.13|240.73|0
1651825520000|2022-05-06 08:25:20|242.92|240.52|243.06|240.66|243.06|240.66|242.92|240.52|0
1651825530000|2022-05-06 08:25:30|243.13|240.73|243.56|241.16|243.56|241.16|243.13|240.73|0
1651825540000|2022-05-06 08:25:40|243.5|241.1|243.85|241.45|243.85|241.45|243.42|241.02|0
1651825550000|2022-05-06 08:25:50|243.56|241.16|243.21|240.81|243.56|241.16|243.21|240.81|0
1651825560000|2022-05-06 08:26:00|243.06|240.66|243.21|240.81|243.21|240.81|242.92|240.52|0
1651825570000|2022-05-06 08:26:10|243.56|241.16|243.64|241.24|243.78|241.38|243.56|241.16|0
1651825580000|2022-05-06 08:26:20|243.71|241.31|244.14|241.74|244.14|241.74|243.71|241.31|0
1651825590000|2022-05-06 08:26:30|244.07|241.67|244|241.6|244.14|241.74|244|241.6|0
1651825600000|2022-05-06 08:26:40|244.14|241.74|244|241.6|244.22|241.82|243.93|241.53|0
1651825610000|2022-05-06 08:26:50|243.93|241.53|244.36|241.96|244.36|241.96|243.93|241.53|0
1651825620000|2022-05-06 08:27:00|244.29|241.89|244.22|241.82|244.29|241.89|243.93|241.53|0
1651825630000|2022-05-06 08:27:10|244.14|241.74|244.72|242.32|244.72|242.32|244.07|241.67|0
1651825640000|2022-05-06 08:27:20|244.87|242.47|245.16|242.76|245.16|242.76|244.72|242.32|0
1651825650000|2022-05-06 08:27:30|245.09|242.69|244.07|241.67|245.09|242.69|244.07|241.67|0
1651825660000|2022-05-06 08:27:40|244|241.6|244.29|241.89|244.36|241.96|244|241.6|0
1651825670000|2022-05-06 08:27:50|244.07|241.67|244.29|241.89|244.29|241.89|244|241.6|0
1651825680000|2022-05-06 08:28:00|244|241.6|244.14|241.74|244.29|241.89|244|241.6|0
1651825690000|2022-05-06 08:28:10|244.22|241.82|244.14|241.74|244.22|241.82|244.14|241.74|0
1651825700000|2022-05-06 08:28:20|243.93|241.53|243.78|241.38|243.93|241.53|243.64|241.24|0
1651825710000|2022-05-06 08:28:30|243.64|241.24|243.85|241.45|243.85|241.45|243.64|241.24|0
1651825720000|2022-05-06 08:28:40|243.71|241.31|244.14|241.74|244.14|241.74|243.71|241.31|0
1651825730000|2022-05-06 08:28:50|244|241.6|243.78|241.38|244|241.6|243.71|241.31|0
1651825740000|2022-05-06 08:29:00|243.85|241.45|243.93|241.53|243.93|241.53|243.85|241.45|0
1651825750000|2022-05-06 08:29:10|243.56|241.16|243.35|240.95|243.56|241.16|243.35|240.95|0
1651825760000|2022-05-06 08:29:20|243.42|241.02|243.35|240.95|243.56|241.16|243.35|240.95|0
1651825770000|2022-05-06 08:29:30|243.27|240.87|242.55|240.15|243.27|240.87|242.55|240.15|0
1651825780000|2022-05-06 08:29:40|242.63|240.23|242.41|240.01|242.63|240.23|242.41|240.01|0
1651825790000|2022-05-06 08:29:50|242.55|240.15|242.41|240.01|242.63|240.23|242.26|239.86|0
1651825800000|2022-05-06 08:30:00|242.55|240.15|242.63|240.23|242.63|240.23|242.41|240.01|0
1651825810000|2022-05-06 08:30:10|242.34|239.94|242.12|239.72|242.34|239.94|242.12|239.72|0
1651825820000|2022-05-06 08:30:20|241.97|239.57|241.97|239.57|241.97|239.57|241.69|239.29|0
1651825830000|2022-05-06 08:30:30|241.69|239.29|241.54|239.14|241.76|239.36|241.54|239.14|0
1651825840000|2022-05-06 08:30:40|241.62|239.22|241.69|239.29|241.69|239.29|241.54|239.14|0
1651825850000|2022-05-06 08:30:50|241.9|239.5|242.12|239.72|242.12|239.72|241.9|239.5|0
1651825860000|2022-05-06 08:31:00|241.97|239.57|241.69|239.29|241.97|239.57|241.62|239.22|0
1651825870000|2022-05-06 08:31:10|241.54|239.14|241.62|239.22|241.62|239.22|241.54|239.14|0
1651825880000|2022-05-06 08:31:20|241.69|239.29|241.76|239.36|241.76|239.36|241.54|239.14|0
1651825890000|2022-05-06 08:31:30|241.62|239.22|241.83|239.43|241.83|239.43|241.62|239.22|0
1651825900000|2022-05-06 08:31:40|241.68|239.28|241.68|239.28|241.76|239.36|241.68|239.28|0
1651825910000|2022-05-06 08:31:50|241.62|239.22|241.4|239|241.62|239.22|241.4|239|0
1651825920000|2022-05-06 08:32:00|240.54|238.14|240.11|237.71|240.54|238.14|240.11|237.71|0
1651825930000|2022-05-06 08:32:10|240.25|237.85|241.49|239.09|241.49|239.09|240.11|237.71|0
1651825940000|2022-05-06 08:32:20|238.06|235.66|237.78|235.38|238.21|235.81|237.63|235.23|0
1651825950000|2022-05-06 08:32:30|237.42|235.02|237.42|235.02|237.42|235.02|237.21|234.81|0
1651825960000|2022-05-06 08:32:40|237.21|234.81|237.49|235.09|237.63|235.23|237.21|234.81|0
1651825970000|2022-05-06 08:32:50|237.35|234.95|237.35|234.95|237.42|235.02|237.35|234.95|0
1651825980000|2022-05-06 08:33:00|237.28|234.88|237.56|235.16|237.56|235.16|237.28|234.88|0
1651825990000|2022-05-06 08:33:10|237.2|234.8|237.63|235.23|237.63|235.23|237.2|234.8|0
1651826000000|2022-05-06 08:33:20|237.92|235.52|237.49|235.09|237.92|235.52|237.49|235.09|0
1651826010000|2022-05-06 08:33:30|237.63|235.23|237.78|235.38|238.14|235.74|237.63|235.23|0
1651826020000|2022-05-06 08:33:40|237.85|235.45|237.78|235.38|237.85|235.45|237.78|235.38|0
1651826030000|2022-05-06 08:33:50|237.63|235.23|237.78|235.38|237.78|235.38|237.63|235.23|0
1651826040000|2022-05-06 08:34:00|237.49|235.09|237.63|235.23|237.78|235.38|237.35|234.95|0
1651826050000|2022-05-06 08:34:10|237.56|235.16|237.56|235.16|237.63|235.23|237.56|235.16|0
1651826060000|2022-05-06 08:34:20|237.71|235.31|237.92|235.52|237.92|235.52|237.71|235.31|0
1651826070000|2022-05-06 08:34:30|238.2|235.8|238.49|236.09|238.49|236.09|238.2|235.8|0
1651826080000|2022-05-06 08:34:40|238.92|236.52|239.06|236.66|239.06|236.66|238.78|236.38|0
1651826090000|2022-05-06 08:34:50|238.78|236.38|238.78|236.38|239.06|236.66|238.78|236.38|0
1651826100000|2022-05-06 08:35:00|238.71|236.31|240|237.6|240|237.6|238.71|236.31|0
1651826110000|2022-05-06 08:35:10|239.86|237.46|239.93|237.53|239.93|237.53|239.64|237.24|0
1651826120000|2022-05-06 08:35:20|239.78|237.38|239.49|237.09|239.78|237.38|239.35|236.95|0
1651826130000|2022-05-06 08:35:30|239.35|236.95|239.57|237.17|239.57|237.17|239.21|236.81|0
1651826140000|2022-05-06 08:35:40|239.78|237.38|239.78|237.38|239.78|237.38|239.64|237.24|0
1651826150000|2022-05-06 08:35:50|239.64|237.24|240.14|237.74|240.14|237.74|239.64|237.24|0
1651826160000|2022-05-06 08:36:00|239.86|237.46|239.86|237.46|240.07|237.67|239.86|237.46|0
1651826170000|2022-05-06 08:36:10|239.42|237.02|239.35|236.95|239.64|237.24|239.35|236.95|0
1651826180000|2022-05-06 08:36:20|239.49|237.09|239.42|237.02|239.57|237.17|239.42|237.02|0
1651826190000|2022-05-06 08:36:30|239.57|237.17|239.86|237.46|239.86|237.46|239.57|237.17|0
1651826200000|2022-05-06 08:36:40|240.14|237.74|239.92|237.52|240.14|237.74|239.64|237.24|0
1651826210000|2022-05-06 08:36:50|240|237.6|240|237.6|240.07|237.67|240|237.6|0
1651826220000|2022-05-06 08:37:00|239.92|237.52|239.85|237.45|239.92|237.52|239.85|237.45|0
1651826230000|2022-05-06 08:37:10|239.64|237.24|239.78|237.38|239.78|237.38|239.42|237.02|0
1651826240000|2022-05-06 08:37:20|239.92|237.52|239.78|237.38|239.92|237.52|239.78|237.38|0
1651826250000|2022-05-06 08:37:30|239.92|237.52|240.29|237.89|240.29|237.89|239.92|237.52|0
1651826260000|2022-05-06 08:37:40|240.36|237.96|240.64|238.24|240.64|238.24|240.29|237.89|0
1651826270000|2022-05-06 08:37:50|240.57|238.17|240.79|238.39|240.79|238.39|240.57|238.17|0
1651826280000|2022-05-06 08:38:00|240.72|238.32|240.43|238.03|240.79|238.39|240.35|237.95|0
1651826290000|2022-05-06 08:38:10|240.57|238.17|240.5|238.1|240.57|238.17|240.35|237.95|0
1651826300000|2022-05-06 08:38:20|240.21|237.81|240.21|237.81|240.29|237.89|240.14|237.74|0
1651826310000|2022-05-06 08:38:30|240.14|237.74|239.92|237.52|240.29|237.89|239.92|237.52|0
1651826320000|2022-05-06 08:38:40|239.78|237.38|239.92|237.52|239.92|237.52|239.78|237.38|0
1651826330000|2022-05-06 08:38:50|240|237.6|239.63|237.23|240|237.6|239.63|237.23|0
1651826340000|2022-05-06 08:39:00|239.49|237.09|239.42|237.02|239.49|237.09|239.35|236.95|0
1651826350000|2022-05-06 08:39:10|239.92|237.52|239.57|237.17|239.92|237.52|239.42|237.02|0
1651826360000|2022-05-06 08:39:20|239.78|237.38|240.07|237.67|240.07|237.67|239.63|237.23|0
1651826370000|2022-05-06 08:39:30|240|237.6|240.35|237.95|240.35|237.95|239.92|237.52|0
1651826380000|2022-05-06 08:39:40|240.07|237.67|240|237.6|240.21|237.81|240|237.6|0
1651826390000|2022-05-06 08:39:50|239.92|237.52|239.49|237.09|239.92|237.52|239.49|237.09|0
1651826400000|2022-05-06 08:40:00|239.92|237.52|239.63|237.23|239.92|237.52|239.56|237.16|0
1651826410000|2022-05-06 08:40:10|239.78|237.38|239.85|237.45|239.85|237.45|239.78|237.38|0
1651826420000|2022-05-06 08:40:20|239.78|237.38|240.21|237.81|240.21|237.81|239.78|237.38|0
1651826430000|2022-05-06 08:40:30|240.35|237.95|240.86|238.46|240.86|238.46|240.21|237.81|0
1651826440000|2022-05-06 08:40:40|240.64|238.24|240.78|238.38|240.78|238.38|240.64|238.24|0
1651826450000|2022-05-06 08:40:50|241.22|238.82|240.78|238.38|241.22|238.82|240.78|238.38|0
1651826460000|2022-05-06 08:41:00|241.07|238.67|240.93|238.53|241.07|238.67|240.78|238.38|0
1651826470000|2022-05-06 08:41:10|241.07|238.67|241.29|238.89|241.29|238.89|241.07|238.67|0
1651826480000|2022-05-06 08:41:20|241.58|239.18|241.51|239.11|241.65|239.25|241.51|239.11|0
1651826490000|2022-05-06 08:41:30|241.36|238.96|241.44|239.04|241.44|239.04|241.36|238.96|0
1651826500000|2022-05-06 08:41:40|241.51|239.11|241.44|239.04|241.51|239.11|241.44|239.04|0
1651826510000|2022-05-06 08:41:50|241.22|238.82|241.44|239.04|241.44|239.04|241.22|238.82|0
1651826520000|2022-05-06 08:42:00|241.36|238.96|240.78|238.38|241.36|238.96|240.78|238.38|0
1651826530000|2022-05-06 08:42:10|240.64|238.24|240.78|238.38|240.78|238.38|240.64|238.24|0
1651826540000|2022-05-06 08:42:20|241|238.6|241.22|238.82|241.22|238.82|241|238.6|0
1651826550000|2022-05-06 08:42:30|241.36|238.96|241.79|239.39|241.79|239.39|241.36|238.96|0
1651826560000|2022-05-06 08:42:40|241.72|239.32|241.65|239.25|241.72|239.32|241.5|239.1|0
1651826570000|2022-05-06 08:42:50|241.79|239.39|241.87|239.47|241.87|239.47|241.72|239.32|0
1651826580000|2022-05-06 08:43:00|241.79|239.39|242.08|239.68|242.08|239.68|241.72|239.32|0
1651826590000|2022-05-06 08:43:10|242.37|239.97|242.3|239.9|242.37|239.97|242.16|239.76|0
1651826600000|2022-05-06 08:43:20|241.94|239.54|241.79|239.39|241.94|239.54|241.79|239.39|0
1651826610000|2022-05-06 08:43:30|241.72|239.32|241.79|239.39|241.79|239.39|241.72|239.32|0
1651826620000|2022-05-06 08:43:40|241.58|239.18|241.5|239.1|241.58|239.18|241.43|239.03|0
1651826630000|2022-05-06 08:43:50|241.58|239.18|242.08|239.68|242.08|239.68|241.58|239.18|0
1651826640000|2022-05-06 08:44:00|241.94|239.54|241.72|239.32|241.94|239.54|241.72|239.32|0
1651826650000|2022-05-06 08:44:10|241.5|239.1|241.07|238.67|241.5|239.1|241.07|238.67|0
1651826660000|2022-05-06 08:44:20|241.21|238.81|240.93|238.53|241.21|238.81|240.93|238.53|0
1651826670000|2022-05-06 08:44:30|241.07|238.67|241|238.6|241.07|238.67|240.93|238.53|0
1651826680000|2022-05-06 08:44:40|240.93|238.53|241.79|239.39|241.79|239.39|240.93|238.53|0
1651826690000|2022-05-06 08:44:50|241.94|239.54|242.23|239.83|242.23|239.83|241.94|239.54|0
1651826700000|2022-05-06 08:45:00|242.16|239.76|242.51|240.11|242.51|240.11|242.08|239.68|0
1651826710000|2022-05-06 08:45:10|242.45|240.05|242.51|240.11|242.59|240.19|242.45|240.05|0
1651826720000|2022-05-06 08:45:20|242.66|240.26|242.37|239.97|242.66|240.26|242.22|239.82|0
1651826730000|2022-05-06 08:45:30|242.3|239.9|242.3|239.9|242.3|239.9|242.16|239.76|0
1651826740000|2022-05-06 08:45:40|242.22|239.82|242.37|239.97|242.66|240.26|242.22|239.82|0
1651826750000|2022-05-06 08:45:50|242.51|240.11|242.01|239.61|242.51|240.11|242.01|239.61|0
1651826760000|2022-05-06 08:46:00|242.08|239.68|241.79|239.39|242.08|239.68|241.65|239.25|0
1651826770000|2022-05-06 08:46:10|241.65|239.25|241.36|238.96|241.65|239.25|241.14|238.74|0
1651826780000|2022-05-06 08:46:20|241.29|238.89|240.92|238.52|241.36|238.96|240.92|238.52|0
1651826790000|2022-05-06 08:46:30|241.07|238.67|241.43|239.03|241.5|239.1|241.07|238.67|0
1651826800000|2022-05-06 08:46:40|241.29|238.89|241.07|238.67|241.29|238.89|241.07|238.67|0
1651826810000|2022-05-06 08:46:50|241.36|238.96|241.07|238.67|241.43|239.03|241.07|238.67|0
1651826820000|2022-05-06 08:47:00|241.29|238.89|241|238.6|241.29|238.89|241|238.6|0
1651826830000|2022-05-06 08:47:10|241.07|238.67|241.21|238.81|241.21|238.81|241.07|238.67|0
1651826840000|2022-05-06 08:47:20|241.36|238.96|240.85|238.45|241.36|238.96|240.85|238.45|0
1651826850000|2022-05-06 08:47:30|240.92|238.52|240.63|238.23|240.92|238.52|240.63|238.23|0
1651826860000|2022-05-06 08:47:40|241|238.6|240.85|238.45|241.29|238.89|240.78|238.38|0
1651826870000|2022-05-06 08:47:50|240.57|238.17|240.35|237.95|240.63|238.23|240.35|237.95|0
1651826880000|2022-05-06 08:48:00|240.49|238.09|240.42|238.02|240.49|238.09|240.35|237.95|0
1651826890000|2022-05-06 08:48:10|240.35|237.95|240.42|238.02|240.42|238.02|240.2|237.8|0
1651826900000|2022-05-06 08:48:20|240.35|237.95|240.49|238.09|240.49|238.09|240.35|237.95|0
1651826910000|2022-05-06 08:48:30|240.56|238.16|241.79|239.39|241.79|239.39|240.56|238.16|0
1651826920000|2022-05-06 08:48:40|241.93|239.53|242.01|239.61|242.01|239.61|241.72|239.32|0
1651826930000|2022-05-06 08:48:50|242.15|239.75|241.79|239.39|242.22|239.82|241.79|239.39|0
1651826940000|2022-05-06 08:49:00|241.14|238.74|240.85|238.45|241.35|238.95|240.85|238.45|0
1651826950000|2022-05-06 08:49:10|241.07|238.67|241.29|238.89|241.29|238.89|241.07|238.67|0
1651826960000|2022-05-06 08:49:20|241.5|239.1|241.79|239.39|241.79|239.39|241.5|239.1|0
1651826970000|2022-05-06 08:49:30|242.3|239.9|242.08|239.68|242.3|239.9|242.08|239.68|0
1651826980000|2022-05-06 08:49:40|241.86|239.46|242.37|239.97|242.37|239.97|241.86|239.46|0
1651826990000|2022-05-06 08:49:50|242.15|239.75|241.79|239.39|242.15|239.75|241.79|239.39|0
1651827000000|2022-05-06 08:50:00|241.64|239.24|242.3|239.9|242.3|239.9|241.64|239.24|0
1651827010000|2022-05-06 08:50:10|242.37|239.97|242.22|239.82|242.37|239.97|242.15|239.75|0
1651827020000|2022-05-06 08:50:20|242.08|239.68|242.08|239.68|242.08|239.68|242.08|239.68|0
1651827030000|2022-05-06 08:50:30|242.01|239.61|241.86|239.46|242.01|239.61|241.86|239.46|0
1651827040000|2022-05-06 08:50:40|241.79|239.39|241.57|239.17|241.86|239.46|241.57|239.17|0
1651827050000|2022-05-06 08:50:50|241.5|239.1|242.3|239.9|242.3|239.9|241.5|239.1|0
1651827060000|2022-05-06 08:51:00|242.51|240.11|242.87|240.47|243.09|240.69|242.51|240.11|0
1651827070000|2022-05-06 08:51:10|242.94|240.54|243.02|240.62|243.02|240.62|242.94|240.54|0
1651827080000|2022-05-06 08:51:20|243.23|240.83|243.52|241.12|243.52|241.12|243.23|240.83|0
1651827090000|2022-05-06 08:51:30|243.45|241.05|243.23|240.83|243.52|241.12|243.23|240.83|0
1651827100000|2022-05-06 08:51:40|243.45|241.05|243.09|240.69|243.45|241.05|243.09|240.69|0
1651827110000|2022-05-06 08:51:50|243.23|240.83|243.31|240.91|243.31|240.91|243.09|240.69|0
1651827120000|2022-05-06 08:52:00|243.23|240.83|243.6|241.2|243.6|241.2|243.16|240.76|0
1651827130000|2022-05-06 08:52:10|243.89|241.49|243.45|241.05|243.89|241.49|243.38|240.98|0
1651827140000|2022-05-06 08:52:20|242.94|240.54|242.65|240.25|242.94|240.54|242.51|240.11|0
1651827150000|2022-05-06 08:52:30|242.51|240.11|242.73|240.33|242.73|240.33|242.44|240.04|0
1651827160000|2022-05-06 08:52:40|243.02|240.62|242.73|240.33|243.02|240.62|242.73|240.33|0
1651827170000|2022-05-06 08:52:50|242.58|240.18|242.87|240.47|242.87|240.47|242.58|240.18|0
1651827180000|2022-05-06 08:53:00|242.8|240.4|242.94|240.54|243.02|240.62|242.8|240.4|0
1651827190000|2022-05-06 08:53:10|243.02|240.62|243.38|240.98|243.45|241.05|243.02|240.62|0
1651827200000|2022-05-06 08:53:20|243.52|241.12|243.23|240.83|243.52|241.12|243.23|240.83|0
1651827210000|2022-05-06 08:53:30|243.52|241.12|244.69|242.29|244.69|242.29|243.52|241.12|0
1651827220000|2022-05-06 08:53:40|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1651827230000|2022-05-06 08:53:50|244.91|242.51|245.05|242.65|245.05|242.65|244.91|242.51|0
1651827240000|2022-05-06 08:54:00|244.98|242.58|245.56|243.16|245.56|243.16|244.98|242.58|0
1651827250000|2022-05-06 08:54:10|245.49|243.09|245.41|243.01|245.49|243.09|245.27|242.87|0
1651827260000|2022-05-06 08:54:20|245.78|243.38|246.14|243.74|246.14|243.74|245.78|243.38|0
1651827270000|2022-05-06 08:54:30|246.44|244.04|247.32|244.92|247.32|244.92|246.44|244.04|0
1651827280000|2022-05-06 08:54:40|247.54|245.14|248.2|245.8|248.2|245.8|247.54|245.14|0
1651827290000|2022-05-06 08:54:50|247.83|245.43|247.68|245.28|247.9|245.5|247.68|245.28|0
1651827300000|2022-05-06 08:55:00|248.05|245.65|247.31|244.91|248.05|245.65|247.1|244.7|0
1651827310000|2022-05-06 08:55:10|247.39|244.99|247.17|244.77|247.39|244.99|247.17|244.77|0
1651827320000|2022-05-06 08:55:20|247.1|244.7|246.87|244.47|247.1|244.7|246.8|244.4|0
1651827330000|2022-05-06 08:55:30|247.02|244.62|246.87|244.47|247.02|244.62|246.87|244.47|0
1651827340000|2022-05-06 08:55:40|246.8|244.4|246.44|244.04|246.8|244.4|246.44|244.04|0
1651827350000|2022-05-06 08:55:50|246.29|243.89|246.14|243.74|246.29|243.89|246.14|243.74|0
1651827360000|2022-05-06 08:56:00|246.22|243.82|246.07|243.67|246.29|243.89|245.93|243.53|0
1651827370000|2022-05-06 08:56:10|246|243.6|246.14|243.74|246.14|243.74|245.85|243.45|0
1651827380000|2022-05-06 08:56:20|246.29|243.89|246.58|244.18|246.87|244.47|246.29|243.89|0
1651827390000|2022-05-06 08:56:30|246.29|243.89|246|243.6|246.29|243.89|245.93|243.53|0
1651827400000|2022-05-06 08:56:40|245.7|243.3|245.7|243.3|245.7|243.3|245.56|243.16|0
1651827410000|2022-05-06 08:56:50|245.56|243.16|245.27|242.87|245.56|243.16|245.27|242.87|0
1651827420000|2022-05-06 08:57:00|245.2|242.8|245.27|242.87|245.27|242.87|245.2|242.8|0
1651827430000|2022-05-06 08:57:10|245.12|242.72|245.12|242.72|245.12|242.72|245.12|242.72|0
1651827440000|2022-05-06 08:57:20|244.97|242.57|245.05|242.65|245.05|242.65|244.97|242.57|0
1651827450000|2022-05-06 08:57:30|244.97|242.57|244.76|242.36|244.97|242.57|244.68|242.28|0
1651827460000|2022-05-06 08:57:40|244.83|242.43|244.76|242.36|244.83|242.43|244.76|242.36|0
1651827470000|2022-05-06 08:57:50|244.68|242.28|244.68|242.28|244.83|242.43|244.68|242.28|0
1651827480000|2022-05-06 08:58:00|244.97|242.57|245.12|242.72|245.12|242.72|244.97|242.57|0
1651827490000|2022-05-06 08:58:10|245.19|242.79|245.19|242.79|245.19|242.79|245.12|242.72|0
1651827500000|2022-05-06 08:58:20|245.7|243.3|245.85|243.45|245.85|243.45|245.12|242.72|0
1651827510000|2022-05-06 08:58:30|246.14|243.74|246.22|243.82|246.29|243.89|246.14|243.74|0
1651827520000|2022-05-06 08:58:40|246.14|243.74|246.29|243.89|246.29|243.89|246.07|243.67|0
1651827530000|2022-05-06 08:58:50|246.43|244.03|246.14|243.74|246.43|244.03|246.14|243.74|0
1651827540000|2022-05-06 08:59:00|245.99|243.59|245.85|243.45|245.99|243.59|245.85|243.45|0
1651827550000|2022-05-06 08:59:10|245.78|243.38|245.99|243.59|245.99|243.59|245.78|243.38|0
1651827560000|2022-05-06 08:59:20|246.22|243.82|246.73|244.33|246.73|244.33|246.14|243.74|0
1651827570000|2022-05-06 08:59:30|246.43|244.03|246.95|244.55|246.95|244.55|246.43|244.03|0
1651827580000|2022-05-06 08:59:40|246.8|244.4|247.02|244.62|247.02|244.62|246.8|244.4|0
1651827590000|2022-05-06 08:59:50|246.95|244.55|246.95|244.55|247.09|244.69|246.95|244.55|0
1651827600000|2022-05-06 09:00:00|247.31|244.91|246.14|243.74|247.31|244.91|246.14|243.74|0
1651827610000|2022-05-06 09:00:10|246.29|243.89|246.14|243.74|246.43|244.03|245.99|243.59|0
1651827620000|2022-05-06 09:00:20|246.29|243.89|246.58|244.18|246.58|244.18|246.29|243.89|0
1651827630000|2022-05-06 09:00:30|246.65|244.25|246.87|244.47|246.87|244.47|246.65|244.25|0
1651827640000|2022-05-06 09:00:40|246.8|244.4|246.43|244.03|246.8|244.4|246.43|244.03|0
1651827650000|2022-05-06 09:00:50|246.28|243.88|246.43|244.03|246.43|244.03|246.28|243.88|0
1651827660000|2022-05-06 09:01:00|247.02|244.62|246.87|244.47|247.02|244.62|246.87|244.47|0
1651827670000|2022-05-06 09:01:10|246.95|244.55|246.87|244.47|246.95|244.55|246.87|244.47|0
1651827680000|2022-05-06 09:01:20|246.8|244.4|246.87|244.47|247.09|244.69|246.8|244.4|0
1651827690000|2022-05-06 09:01:30|246.95|244.55|247.02|244.62|247.46|245.06|246.95|244.55|0
1651827700000|2022-05-06 09:01:40|247.39|244.99|247.16|244.76|247.39|244.99|247.16|244.76|0
1651827710000|2022-05-06 09:01:50|247.09|244.69|247.39|244.99|247.39|244.99|247.02|244.62|0
1651827720000|2022-05-06 09:02:00|247.87|245.47|248.16|245.76|248.31|245.91|247.87|245.47|0
1651827730000|2022-05-06 09:02:10|248.31|245.91|247.87|245.47|248.31|245.91|247.87|245.47|0
1651827740000|2022-05-06 09:02:20|247.72|245.32|247.72|245.32|247.72|245.32|247.72|245.32|0
1651827750000|2022-05-06 09:02:30|247.87|245.47|248.09|245.69|248.09|245.69|247.65|245.25|0
1651827760000|2022-05-06 09:02:40|248.31|245.91|248.38|245.98|248.38|245.98|248.16|245.76|0
1651827770000|2022-05-06 09:02:50|248.45|246.05|247.87|245.47|248.45|246.05|247.87|245.47|0
1651827780000|2022-05-06 09:03:00|248.01|245.61|247.57|245.17|248.01|245.61|247.57|245.17|0
1651827790000|2022-05-06 09:03:10|247.43|245.03|246.7|244.3|247.43|245.03|246.7|244.3|0
1651827800000|2022-05-06 09:03:20|247.13|244.73|247.13|244.73|247.13|244.73|247.13|244.73|0
1651827810000|2022-05-06 09:03:30|246.84|244.44|246.99|244.59|246.99|244.59|246.77|244.37|0
1651827820000|2022-05-06 09:03:40|247.13|244.73|246.92|244.52|247.21|244.81|246.92|244.52|0
1651827830000|2022-05-06 09:03:50|247.06|244.66|247.13|244.73|247.13|244.73|246.99|244.59|0
1651827840000|2022-05-06 09:04:00|247.21|244.81|247.21|244.81|247.43|245.03|247.21|244.81|0
1651827850000|2022-05-06 09:04:10|247.13|244.73|246.7|244.3|247.13|244.73|246.7|244.3|0
1651827860000|2022-05-06 09:04:20|246.55|244.15|246.26|243.86|246.55|244.15|246.26|243.86|0
1651827870000|2022-05-06 09:04:30|246.4|244|246.11|243.71|246.4|244|246.11|243.71|0
1651827880000|2022-05-06 09:04:40|245.97|243.57|245.82|243.42|245.97|243.57|245.82|243.42|0
1651827890000|2022-05-06 09:04:50|245.97|243.57|245.97|243.57|245.97|243.57|245.97|243.57|0
1651827900000|2022-05-06 09:05:00|245.82|243.42|245.67|243.27|245.82|243.42|245.6|243.2|0
1651827910000|2022-05-06 09:05:10|245.53|243.13|245.6|243.2|245.67|243.27|245.53|243.13|0
1651827920000|2022-05-06 09:05:20|245.97|243.57|245.9|243.5|245.97|243.57|245.82|243.42|0
1651827930000|2022-05-06 09:05:30|245.82|243.42|245.97|243.57|245.97|243.57|245.82|243.42|0
1651827940000|2022-05-06 09:05:40|245.82|243.42|245.75|243.35|245.97|243.57|245.75|243.35|0
1651827950000|2022-05-06 09:05:50|245.82|243.42|245.97|243.57|245.97|243.57|245.82|243.42|0
1651827960000|2022-05-06 09:06:00|246.26|243.86|246.11|243.71|246.26|243.86|245.97|243.57|0
1651827970000|2022-05-06 09:06:10|246.19|243.79|246.26|243.86|246.26|243.86|246.19|243.79|0
1651827980000|2022-05-06 09:06:20|246.19|243.79|246.19|243.79|246.26|243.86|246.19|243.79|0
1651827990000|2022-05-06 09:06:30|246.55|244.15|245.96|243.56|246.55|244.15|245.96|243.56|0
1651828000000|2022-05-06 09:06:40|246.04|243.64|246.19|243.79|246.26|243.86|246.04|243.64|0
1651828010000|2022-05-06 09:06:50|246.11|243.71|246.19|243.79|246.19|243.79|246.11|243.71|0
1651828020000|2022-05-06 09:07:00|246.26|243.86|246.48|244.08|246.48|244.08|246.26|243.86|0
1651828030000|2022-05-06 09:07:10|246.4|244|246.33|243.93|246.48|244.08|246.33|243.93|0
1651828040000|2022-05-06 09:07:20|246.26|243.86|246.4|244|246.4|244|246.26|243.86|0
1651828050000|2022-05-06 09:07:30|246.48|244.08|246.84|244.44|246.84|244.44|246.48|244.08|0
1651828060000|2022-05-06 09:07:40|246.77|244.37|246.84|244.44|246.84|244.44|246.62|244.22|0
1651828070000|2022-05-06 09:07:50|247.13|244.73|247.13|244.73|247.13|244.73|247.13|244.73|0
1651828080000|2022-05-06 09:08:00|247.28|244.88|247.28|244.88|247.28|244.88|247.06|244.66|0
1651828090000|2022-05-06 09:08:10|248.3|245.9|248.45|246.05|248.6|246.2|248.3|245.9|0
1651828100000|2022-05-06 09:08:20|248.6|246.2|248.6|246.2|248.6|246.2|248.52|246.12|0
1651828110000|2022-05-06 09:08:30|248.3|245.9|248.74|246.34|248.74|246.34|248.3|245.9|0
1651828120000|2022-05-06 09:08:40|248.67|246.27|248.59|246.19|248.67|246.27|248.59|246.19|0
1651828130000|2022-05-06 09:08:50|248.45|246.05|248.3|245.9|248.45|246.05|248.15|245.75|0
1651828140000|2022-05-06 09:09:00|248.15|245.75|247.79|245.39|248.15|245.75|247.79|245.39|0
1651828150000|2022-05-06 09:09:10|247.86|245.46|248.15|245.75|248.15|245.75|247.86|245.46|0
1651828160000|2022-05-06 09:09:20|248.01|245.61|248.01|245.61|248.01|245.61|248.01|245.61|0
1651828170000|2022-05-06 09:09:30|248.08|245.68|248.08|245.68|248.08|245.68|248.08|245.68|0
1651828180000|2022-05-06 09:09:40|248.15|245.75|248.38|245.98|248.38|245.98|248.15|245.75|0
1651828190000|2022-05-06 09:09:50|248.3|245.9|248.15|245.75|248.3|245.9|247.86|245.46|0
1651828200000|2022-05-06 09:10:00|248.3|245.9|247.94|245.54|248.3|245.9|247.86|245.46|0
1651828210000|2022-05-06 09:10:10|247.71|245.31|247.64|245.24|247.71|245.31|247.64|245.24|0
1651828220000|2022-05-06 09:10:20|247.42|245.02|247.28|244.88|247.42|245.02|247.28|244.88|0
1651828230000|2022-05-06 09:10:30|247.42|245.02|247.28|244.88|247.42|245.02|247.28|244.88|0
1651828240000|2022-05-06 09:10:40|247.42|245.02|247.86|245.46|247.86|245.46|247.42|245.02|0
1651828250000|2022-05-06 09:10:50|247.79|245.39|247.57|245.17|247.79|245.39|247.57|245.17|0
1651828260000|2022-05-06 09:11:00|247.71|245.31|247.57|245.17|247.71|245.31|247.57|245.17|0
1651828270000|2022-05-06 09:11:10|247.5|245.1|246.84|244.44|247.5|245.1|246.84|244.44|0
1651828280000|2022-05-06 09:11:20|246.77|244.37|246.84|244.44|246.84|244.44|246.77|244.37|0
1651828290000|2022-05-06 09:11:30|246.98|244.58|247.42|245.02|247.42|245.02|246.84|244.44|0
1651828300000|2022-05-06 09:11:40|247.13|244.73|247.06|244.66|247.13|244.73|247.06|244.66|0
1651828310000|2022-05-06 09:11:50|246.84|244.44|246.84|244.44|247.13|244.73|246.84|244.44|0
1651828320000|2022-05-06 09:12:00|246.77|244.37|246.69|244.29|246.98|244.58|246.69|244.29|0
1651828330000|2022-05-06 09:12:10|246.77|244.37|246.69|244.29|246.84|244.44|246.69|244.29|0
1651828340000|2022-05-06 09:12:20|246.84|244.44|246.76|244.36|246.84|244.44|246.69|244.29|0
1651828350000|2022-05-06 09:12:30|246.69|244.29|245.96|243.56|246.69|244.29|245.81|243.41|0
1651828360000|2022-05-06 09:12:40|245.81|243.41|245.96|243.56|245.96|243.56|245.81|243.41|0
1651828370000|2022-05-06 09:12:50|245.81|243.41|246.18|243.78|246.4|244|245.81|243.41|0
1651828380000|2022-05-06 09:13:00|245.96|243.56|246.54|244.14|246.54|244.14|245.96|243.56|0
1651828390000|2022-05-06 09:13:10|246.62|244.22|246.91|244.51|246.91|244.51|246.62|244.22|0
1651828400000|2022-05-06 09:13:20|246.83|244.43|247.57|245.17|247.57|245.17|246.83|244.43|0
1651828410000|2022-05-06 09:13:30|247.49|245.09|247.57|245.17|247.57|245.17|247.49|245.09|0
1651828420000|2022-05-06 09:13:40|247.71|245.31|247.86|245.46|248.08|245.68|247.71|245.31|0
1651828430000|2022-05-06 09:13:50|247.93|245.53|248.08|245.68|248.08|245.68|247.86|245.46|0
1651828440000|2022-05-06 09:14:00|248.3|245.9|248.15|245.75|248.3|245.9|248.15|245.75|0
1651828450000|2022-05-06 09:14:10|248.23|245.83|248|245.6|248.23|245.83|248|245.6|0
1651828460000|2022-05-06 09:14:20|247.64|245.24|247.79|245.39|247.79|245.39|247.64|245.24|0
1651828470000|2022-05-06 09:14:30|247.71|245.31|247.86|245.46|247.86|245.46|247.71|245.31|0
1651828480000|2022-05-06 09:14:40|247.79|245.39|247.71|245.31|247.86|245.46|247.71|245.31|0
1651828490000|2022-05-06 09:14:50|247.64|245.24|247.42|245.02|247.64|245.24|247.42|245.02|0
1651828500000|2022-05-06 09:15:00|247.49|245.09|247.42|245.02|247.64|245.24|247.42|245.02|0
1651828510000|2022-05-06 09:15:10|247.64|245.24|248.37|245.97|248.37|245.97|247.64|245.24|0
1651828520000|2022-05-06 09:15:20|248.3|245.9|248.3|245.9|248.37|245.97|248.3|245.9|0
1651828530000|2022-05-06 09:15:30|247.86|245.46|247.35|244.95|247.86|245.46|247.35|244.95|0
1651828540000|2022-05-06 09:15:40|247.42|245.02|247.27|244.87|247.71|245.31|247.27|244.87|0
1651828550000|2022-05-06 09:15:50|247.42|245.02|247.56|245.16|247.56|245.16|247.42|245.02|0
1651828560000|2022-05-06 09:16:00|247.12|244.72|246.83|244.43|247.12|244.72|246.83|244.43|0
1651828570000|2022-05-06 09:16:10|246.91|244.51|246.98|244.58|247.12|244.72|246.91|244.51|0
1651828580000|2022-05-06 09:16:20|247.2|244.8|247.42|245.02|247.42|245.02|247.2|244.8|0
1651828590000|2022-05-06 09:16:30|247.35|244.95|247.56|245.16|247.56|245.16|247.35|244.95|0
1651828600000|2022-05-06 09:16:40|247.78|245.38|247.86|245.46|247.86|245.46|247.71|245.31|0
1651828610000|2022-05-06 09:16:50|248|245.6|248.44|246.04|248.44|246.04|248|245.6|0
1651828620000|2022-05-06 09:17:00|249.47|247.07|249.55|247.15|249.55|247.15|249.18|246.78|0
1651828630000|2022-05-06 09:17:10|249.47|247.07|249.91|247.51|249.91|247.51|249.47|247.07|0
1651828640000|2022-05-06 09:17:20|249.76|247.36|249.62|247.22|249.76|247.36|249.62|247.22|0
1651828650000|2022-05-06 09:17:30|249.84|247.44|249.76|247.36|249.84|247.44|249.76|247.36|0
1651828660000|2022-05-06 09:17:40|249.84|247.44|249.99|247.59|249.99|247.59|249.84|247.44|0
1651828670000|2022-05-06 09:17:50|249.62|247.22|249.76|247.36|249.76|247.36|249.62|247.22|0
1651828680000|2022-05-06 09:18:00|249.62|247.22|249.91|247.51|249.91|247.51|249.47|247.07|0
1651828690000|2022-05-06 09:18:10|249.76|247.36|250.35|247.95|250.35|247.95|249.76|247.36|0
1651828700000|2022-05-06 09:18:20|250.58|248.18|250.65|248.25|250.65|248.25|250.35|247.95|0
1651828710000|2022-05-06 09:18:30|250.79|248.39|250.94|248.54|250.94|248.54|250.79|248.39|0
1651828720000|2022-05-06 09:18:40|250.87|248.47|250.65|248.25|250.87|248.47|250.65|248.25|0
1651828730000|2022-05-06 09:18:50|250.58|248.18|250.28|247.88|250.58|248.18|250.28|247.88|0
1651828740000|2022-05-06 09:19:00|250.35|247.95|250.13|247.73|250.35|247.95|250.13|247.73|0
1651828750000|2022-05-06 09:19:10|250.2|247.8|249.91|247.51|250.2|247.8|249.91|247.51|0
1651828760000|2022-05-06 09:19:20|250.13|247.73|249.76|247.36|250.13|247.73|249.76|247.36|0
1651828770000|2022-05-06 09:19:30|249.84|247.44|250.2|247.8|250.28|247.88|249.84|247.44|0
1651828780000|2022-05-06 09:19:40|250.35|247.95|250.57|248.17|250.57|248.17|250.35|247.95|0
1651828790000|2022-05-06 09:19:50|250.5|248.1|249.76|247.36|250.5|248.1|249.76|247.36|0
1651828800000|2022-05-06 09:20:00|249.91|247.51|249.47|247.07|249.91|247.51|249.47|247.07|0
1651828810000|2022-05-06 09:20:10|249.4|247|249.32|246.92|249.47|247.07|249.32|246.92|0
1651828820000|2022-05-06 09:20:20|249.25|246.85|249.1|246.7|249.32|246.92|249.1|246.7|0
1651828830000|2022-05-06 09:20:30|249.03|246.63|248.58|246.18|249.03|246.63|248.58|246.18|0
1651828840000|2022-05-06 09:20:40|248.44|246.04|248.14|245.74|248.44|246.04|247.85|245.45|0
1651828850000|2022-05-06 09:20:50|248.37|245.97|248.44|246.04|248.44|246.04|248.37|245.97|0
1651828860000|2022-05-06 09:21:00|248.66|246.26|248.95|246.55|248.95|246.55|248.66|246.26|0
1651828870000|2022-05-06 09:21:10|249.02|246.62|249.1|246.7|249.1|246.7|249.02|246.62|0
1651828880000|2022-05-06 09:21:20|249.02|246.62|248.95|246.55|249.02|246.62|248.73|246.33|0
1651828890000|2022-05-06 09:21:30|248.73|246.33|249.32|246.92|249.32|246.92|248.73|246.33|0
1651828900000|2022-05-06 09:21:40|249.17|246.77|249.47|247.07|249.47|247.07|249.17|246.77|0
1651828910000|2022-05-06 09:21:50|249.98|247.58|250.5|248.1|250.5|248.1|249.98|247.58|0
1651828920000|2022-05-06 09:22:00|250.64|248.24|250.64|248.24|250.79|248.39|250.64|248.24|0
1651828930000|2022-05-06 09:22:10|250.79|248.39|250.64|248.24|250.79|248.39|250.5|248.1|0
1651828940000|2022-05-06 09:22:20|250.79|248.39|250.79|248.39|250.79|248.39|250.79|248.39|0
1651828950000|2022-05-06 09:22:30|250.87|248.47|251.09|248.69|251.09|248.69|250.79|248.39|0
1651828960000|2022-05-06 09:22:40|250.94|248.54|250.94|248.54|250.94|248.54|250.94|248.54|0
1651828970000|2022-05-06 09:22:50|251.23|248.83|251.38|248.98|251.38|248.98|251.09|248.69|0
1651828980000|2022-05-06 09:23:00|251.53|249.13|251.82|249.42|251.82|249.42|251.53|249.13|0
1651828990000|2022-05-06 09:23:10|251.68|249.28|251.68|249.28|251.82|249.42|251.68|249.28|0
1651829000000|2022-05-06 09:23:20|251.82|249.42|252.27|249.87|252.27|249.87|251.82|249.42|0
1651829010000|2022-05-06 09:23:30|252.42|250.02|252.56|250.16|252.56|250.16|252.27|249.87|0
1651829020000|2022-05-06 09:23:40|252.64|250.24|252.56|250.16|252.64|250.24|252.56|250.16|0
1651829030000|2022-05-06 09:23:50|252.86|250.46|252.86|250.46|253.01|250.61|252.86|250.46|0
1651829040000|2022-05-06 09:24:00|252.71|250.31|252.42|250.02|252.71|250.31|252.27|249.87|0
1651829050000|2022-05-06 09:24:10|252.34|249.94|252.05|249.65|252.34|249.94|252.05|249.65|0
1651829060000|2022-05-06 09:24:20|251.68|249.28|251.75|249.35|251.75|249.35|251.67|249.27|0
1651829070000|2022-05-06 09:24:30|251.67|249.27|251.53|249.13|251.67|249.27|251.53|249.13|0
1651829080000|2022-05-06 09:24:40|251.67|249.27|251.82|249.42|251.82|249.42|251.67|249.27|0
1651829090000|2022-05-06 09:24:50|252.2|249.8|252.27|249.87|252.27|249.87|252.2|249.8|0
1651829100000|2022-05-06 09:25:00|251.97|249.57|252.05|249.65|252.05|249.65|251.75|249.35|0
1651829110000|2022-05-06 09:25:10|252.12|249.72|251.82|249.42|252.12|249.72|251.82|249.42|0
1651829120000|2022-05-06 09:25:20|251.9|249.5|251.82|249.42|251.97|249.57|251.82|249.42|0
1651829130000|2022-05-06 09:25:30|251.75|249.35|251.67|249.27|251.82|249.42|251.67|249.27|0
1651829140000|2022-05-06 09:25:40|251.38|248.98|251.23|248.83|251.38|248.98|251.23|248.83|0
1651829150000|2022-05-06 09:25:50|251.38|248.98|251.31|248.91|251.38|248.98|251.31|248.91|0
1651829160000|2022-05-06 09:26:00|251.23|248.83|251.16|248.76|251.23|248.83|251.16|248.76|0
1651829170000|2022-05-06 09:26:10|251.23|248.83|251.38|248.98|251.38|248.98|251.23|248.83|0
1651829180000|2022-05-06 09:26:20|251.23|248.83|251.6|249.2|251.6|249.2|251.23|248.83|0
1651829190000|2022-05-06 09:26:30|251.53|249.13|251.53|249.13|251.67|249.27|251.53|249.13|0
1651829200000|2022-05-06 09:26:40|251.67|249.27|251.82|249.42|251.82|249.42|251.67|249.27|0
1651829210000|2022-05-06 09:26:50|252.41|250.01|252.79|250.39|252.79|250.39|252.41|250.01|0
1651829220000|2022-05-06 09:27:00|252.56|250.16|252.79|250.39|252.79|250.39|252.56|250.16|0
1651829230000|2022-05-06 09:27:10|252.49|250.09|251.97|249.57|252.56|250.16|251.97|249.57|0
1651829240000|2022-05-06 09:27:20|251.82|249.42|251.82|249.42|251.82|249.42|251.82|249.42|0
1651829250000|2022-05-06 09:27:30|251.52|249.12|251.52|249.12|251.67|249.27|251.52|249.12|0
1651829260000|2022-05-06 09:27:40|251.45|249.05|251.6|249.2|251.6|249.2|251.45|249.05|0
1651829270000|2022-05-06 09:27:50|251.82|249.42|251.67|249.27|252.12|249.72|251.67|249.27|0
1651829280000|2022-05-06 09:28:00|251.52|249.12|251.97|249.57|251.97|249.57|251.52|249.12|0
1651829290000|2022-05-06 09:28:10|252.19|249.79|252.64|250.24|252.64|250.24|252.12|249.72|0
1651829300000|2022-05-06 09:28:20|252.93|250.53|252.71|250.31|252.93|250.53|252.64|250.24|0
1651829310000|2022-05-06 09:28:30|252.79|250.39|252.86|250.46|252.86|250.46|252.79|250.39|0
1651829320000|2022-05-06 09:28:40|252.78|250.38|252.64|250.24|252.86|250.46|252.64|250.24|0
1651829330000|2022-05-06 09:28:50|252.34|249.94|251.67|249.27|252.34|249.94|251.67|249.27|0
1651829340000|2022-05-06 09:29:00|251.38|248.98|251.45|249.05|251.45|249.05|251.38|248.98|0
1651829350000|2022-05-06 09:29:10|251.52|249.12|251.52|249.12|251.52|249.12|251.45|249.05|0
1651829360000|2022-05-06 09:29:20|251.67|249.27|251.45|249.05|251.67|249.27|251.45|249.05|0
1651829370000|2022-05-06 09:29:30|251.52|249.12|251.67|249.27|251.67|249.27|251.52|249.12|0
1651829380000|2022-05-06 09:29:40|251.82|249.42|251.67|249.27|251.82|249.42|251.6|249.2|0
1651829390000|2022-05-06 09:29:50|251.97|249.57|252.26|249.86|252.26|249.86|251.97|249.57|0
1651829400000|2022-05-06 09:30:00|252.56|250.16|252.26|249.86|252.56|250.16|252.26|249.86|0
1651829410000|2022-05-06 09:30:10|251.97|249.57|251.67|249.27|251.97|249.57|251.52|249.12|0
1651829420000|2022-05-06 09:30:20|251.6|249.2|251.67|249.27|251.67|249.27|251.6|249.2|0
1651829430000|2022-05-06 09:30:30|251.89|249.49|251.52|249.12|251.89|249.49|251.52|249.12|0
1651829440000|2022-05-06 09:30:40|251.45|249.05|251.37|248.97|251.45|249.05|251.37|248.97|0
1651829450000|2022-05-06 09:30:50|251.3|248.9|251.08|248.68|251.3|248.9|251.08|248.68|0
1651829460000|2022-05-06 09:31:00|250.93|248.53|250.93|248.53|251.08|248.68|250.93|248.53|0
1651829470000|2022-05-06 09:31:10|250.64|248.24|250.49|248.09|250.64|248.24|250.49|248.09|0
1651829480000|2022-05-06 09:31:20|250.56|248.16|250.49|248.09|250.56|248.16|250.49|248.09|0
1651829490000|2022-05-06 09:31:30|250.05|247.65|249.9|247.5|250.34|247.94|249.75|247.35|0
1651829500000|2022-05-06 09:31:40|250.05|247.65|250.19|247.79|250.19|247.79|250.05|247.65|0
1651829510000|2022-05-06 09:31:50|250.05|247.65|250.19|247.79|250.19|247.79|250.05|247.65|0
1651829520000|2022-05-06 09:32:00|250.34|247.94|250.05|247.65|250.34|247.94|250.05|247.65|0
1651829530000|2022-05-06 09:32:10|249.6|247.2|249.6|247.2|249.6|247.2|249.31|246.91|0
1651829540000|2022-05-06 09:32:20|249.31|246.91|249.02|246.62|249.46|247.06|249.02|246.62|0
1651829550000|2022-05-06 09:32:30|249.09|246.69|249.16|246.76|249.16|246.76|249.02|246.62|0
1651829560000|2022-05-06 09:32:40|249.01|246.61|248.8|246.4|249.01|246.61|248.72|246.32|0
1651829570000|2022-05-06 09:32:50|248.72|246.32|248.8|246.4|248.87|246.47|248.72|246.32|0
1651829580000|2022-05-06 09:33:00|248.72|246.32|248.87|246.47|248.87|246.47|248.65|246.25|0
1651829590000|2022-05-06 09:33:10|249.01|246.61|248.57|246.17|249.01|246.61|248.57|246.17|0
1651829600000|2022-05-06 09:33:20|248.72|246.32|248.72|246.32|248.72|246.32|248.72|246.32|0
1651829610000|2022-05-06 09:33:30|248.87|246.47|248.36|245.96|249.01|246.61|248.36|245.96|0
1651829620000|2022-05-06 09:33:40|248.28|245.88|248.13|245.73|248.28|245.88|247.99|245.59|0
1651829630000|2022-05-06 09:33:50|248.21|245.81|247.99|245.59|248.21|245.81|247.99|245.59|0
1651829640000|2022-05-06 09:34:00|248.13|245.73|248.21|245.81|248.28|245.88|248.13|245.73|0
1651829650000|2022-05-06 09:34:10|248.13|245.73|248.36|245.96|248.36|245.96|248.13|245.73|0
1651829660000|2022-05-06 09:34:20|248.28|245.88|248.06|245.66|248.28|245.88|248.06|245.66|0
1651829670000|2022-05-06 09:34:30|247.99|245.59|248.21|245.81|248.21|245.81|247.99|245.59|0
1651829680000|2022-05-06 09:34:40|248.43|246.03|248.13|245.73|248.43|246.03|248.13|245.73|0
1651829690000|2022-05-06 09:34:50|248.21|245.81|248.28|245.88|248.43|246.03|248.21|245.81|0
1651829700000|2022-05-06 09:35:00|248.21|245.81|248.21|245.81|248.21|245.81|248.21|245.81|0
1651829710000|2022-05-06 09:35:10|248.13|245.73|248.94|246.54|248.94|246.54|248.13|245.73|0
1651829720000|2022-05-06 09:35:20|248.87|246.47|248.8|246.4|248.87|246.47|248.8|246.4|0
1651829730000|2022-05-06 09:35:30|248.57|246.17|248.57|246.17|248.57|246.17|248.57|246.17|0
1651829740000|2022-05-06 09:35:40|248.65|246.25|248.79|246.39|248.79|246.39|248.57|246.17|0
1651829750000|2022-05-06 09:35:50|248.72|246.32|248.72|246.32|248.72|246.32|248.72|246.32|0
1651829760000|2022-05-06 09:36:00|248.79|246.39|249.01|246.61|249.01|246.61|248.79|246.39|0
1651829770000|2022-05-06 09:36:10|248.87|246.47|248.86|246.46|248.87|246.47|248.86|246.46|0
1651829780000|2022-05-06 09:36:20|248.94|246.54|248.72|246.32|248.94|246.54|248.28|245.88|0
1651829790000|2022-05-06 09:36:30|248.94|246.54|249.16|246.76|249.16|246.76|248.94|246.54|0
1651829800000|2022-05-06 09:36:40|249.31|246.91|249.6|247.2|249.6|247.2|249.16|246.76|0
1651829810000|2022-05-06 09:36:50|249.53|247.13|249.75|247.35|249.75|247.35|249.53|247.13|0
1651829820000|2022-05-06 09:37:00|249.6|247.2|249.31|246.91|249.6|247.2|249.31|246.91|0
1651829830000|2022-05-06 09:37:10|249.3|246.9|249.75|247.35|249.75|247.35|249.3|246.9|0
1651829840000|2022-05-06 09:37:20|249.6|247.2|249.75|247.35|249.75|247.35|249.6|247.2|0
1651829850000|2022-05-06 09:37:30|249.3|246.9|249.01|246.61|249.3|246.9|249.01|246.61|0
1651829860000|2022-05-06 09:37:40|248.72|246.32|248.57|246.17|248.72|246.32|248.57|246.17|0
1651829870000|2022-05-06 09:37:50|248.72|246.32|248.86|246.46|248.86|246.46|248.72|246.32|0
1651829880000|2022-05-06 09:38:00|249.01|246.61|249.09|246.69|249.16|246.76|249.01|246.61|0
1651829890000|2022-05-06 09:38:10|248.94|246.54|248.28|245.88|248.94|246.54|248.28|245.88|0
1651829900000|2022-05-06 09:38:20|247.98|245.58|247.84|245.44|248.06|245.66|247.84|245.44|0
1651829910000|2022-05-06 09:38:30|247.91|245.51|247.98|245.58|247.98|245.58|247.77|245.37|0
1651829920000|2022-05-06 09:38:40|247.69|245.29|247.62|245.22|247.69|245.29|247.62|245.22|0
1651829930000|2022-05-06 09:38:50|247.69|245.29|247.4|245|247.69|245.29|247.4|245|0
1651829940000|2022-05-06 09:39:00|247.47|245.07|247.47|245.07|247.54|245.14|247.47|245.07|0
1651829950000|2022-05-06 09:39:10|247.4|245|247.62|245.22|247.62|245.22|247.4|245|0
1651829960000|2022-05-06 09:39:20|247.84|245.44|246.96|244.56|247.84|245.44|246.96|244.56|0
1651829970000|2022-05-06 09:39:30|246.81|244.41|246.81|244.41|246.81|244.41|246.81|244.41|0
1651829980000|2022-05-06 09:39:40|246.67|244.27|247.03|244.63|247.03|244.63|246.67|244.27|0
1651829990000|2022-05-06 09:39:50|246.89|244.49|246.81|244.41|246.96|244.56|246.81|244.41|0
1651830000000|2022-05-06 09:40:00|246.52|244.12|246.23|243.83|246.52|244.12|246.23|243.83|0
1651830010000|2022-05-06 09:40:10|246.37|243.97|246.67|244.27|246.67|244.27|246.37|243.97|0
1651830020000|2022-05-06 09:40:20|246.81|244.41|246.89|244.49|246.96|244.56|246.81|244.41|0
1651830030000|2022-05-06 09:40:30|247.1|244.7|247.25|244.85|247.33|244.93|247.1|244.7|0
1651830040000|2022-05-06 09:40:40|247.18|244.78|246.96|244.56|247.18|244.78|246.89|244.49|0
1651830050000|2022-05-06 09:40:50|247.03|244.63|246.66|244.26|247.1|244.7|246.66|244.26|0
1651830060000|2022-05-06 09:41:00|246.96|244.56|247.1|244.7|247.1|244.7|246.96|244.56|0
1651830070000|2022-05-06 09:41:10|247.18|244.78|247.69|245.29|247.69|245.29|247.18|244.78|0
1651830080000|2022-05-06 09:41:20|247.62|245.22|247.47|245.07|247.76|245.36|247.47|245.07|0
1651830090000|2022-05-06 09:41:30|247.54|245.14|247.18|244.78|247.54|245.14|247.18|244.78|0
1651830100000|2022-05-06 09:41:40|247.03|244.63|246.66|244.26|247.03|244.63|246.66|244.26|0
1651830110000|2022-05-06 09:41:50|246.37|243.97|246.37|243.97|246.37|243.97|246.37|243.97|0
1651830120000|2022-05-06 09:42:00|246.45|244.05|246.66|244.26|246.66|244.26|246.45|244.05|0
1651830130000|2022-05-06 09:42:10|246.59|244.19|246.59|244.19|246.66|244.26|246.52|244.12|0
1651830140000|2022-05-06 09:42:20|246.66|244.26|246.66|244.26|246.66|244.26|246.66|244.26|0
1651830150000|2022-05-06 09:42:30|246.59|244.19|246.3|243.9|246.59|244.19|246.3|243.9|0
1651830160000|2022-05-06 09:42:40|246.37|243.97|246.37|243.97|246.52|244.12|246.37|243.97|0
1651830170000|2022-05-06 09:42:50|246.45|244.05|246.52|244.12|246.52|244.12|246.37|243.97|0
1651830180000|2022-05-06 09:43:00|246.66|244.26|247.03|244.63|247.03|244.63|246.66|244.26|0
1651830190000|2022-05-06 09:43:10|247.1|244.7|247.1|244.7|247.1|244.7|247.1|244.7|0
1651830200000|2022-05-06 09:43:20|247.18|244.78|247.18|244.78|247.18|244.78|247.1|244.7|0
1651830210000|2022-05-06 09:43:30|247.25|244.85|247.39|244.99|247.39|244.99|247.25|244.85|0
1651830220000|2022-05-06 09:43:40|247.25|244.85|247.03|244.63|247.25|244.85|246.95|244.55|0
1651830240000|2022-05-06 09:44:00|246.81|244.41|246.95|244.55|246.95|244.55|246.81|244.41|0
1651830250000|2022-05-06 09:44:10|246.88|244.48|246.81|244.41|246.88|244.48|246.81|244.41|0
1651830260000|2022-05-06 09:44:20|246.88|244.48|246.95|244.55|246.95|244.55|246.88|244.48|0
1651830270000|2022-05-06 09:44:30|247.1|244.7|246.95|244.55|247.1|244.7|246.88|244.48|0
1651830280000|2022-05-06 09:44:40|246.81|244.41|246.66|244.26|246.81|244.41|246.66|244.26|0
1651830290000|2022-05-06 09:44:50|246.37|243.97|246.3|243.9|246.37|243.97|246.3|243.9|0
1651830300000|2022-05-06 09:45:00|246.22|243.82|246.37|243.97|246.37|243.97|246.22|243.82|0
1651830310000|2022-05-06 09:45:10|246.3|243.9|246.22|243.82|246.37|243.97|246.22|243.82|0
1651830320000|2022-05-06 09:45:20|246.15|243.75|245.64|243.24|246.15|243.75|245.64|243.24|0
1651830330000|2022-05-06 09:45:30|246.22|243.82|246.01|243.61|246.22|243.82|246.01|243.61|0
1651830340000|2022-05-06 09:45:40|245.86|243.46|245.42|243.02|245.86|243.46|245.42|243.02|0
1651830350000|2022-05-06 09:45:50|245.64|243.24|245.28|242.88|245.64|243.24|245.28|242.88|0
1651830360000|2022-05-06 09:46:00|245.13|242.73|245.13|242.73|245.13|242.73|244.91|242.51|0
1651830370000|2022-05-06 09:46:10|245.2|242.8|245.2|242.8|245.35|242.95|245.2|242.8|0
1651830380000|2022-05-06 09:46:20|245.13|242.73|244.91|242.51|245.2|242.8|244.91|242.51|0
1651830390000|2022-05-06 09:46:30|244.7|242.3|244.84|242.44|244.84|242.44|244.7|242.3|0
1651830400000|2022-05-06 09:46:40|244.7|242.3|244.99|242.59|244.99|242.59|244.62|242.22|0
1651830410000|2022-05-06 09:46:50|244.77|242.37|244.62|242.22|244.77|242.37|244.62|242.22|0
1651830420000|2022-05-06 09:47:00|244.48|242.08|244.33|241.93|244.48|242.08|244.33|241.93|0
1651830430000|2022-05-06 09:47:10|244.48|242.08|244.48|242.08|244.48|242.08|244.41|242.01|0
1651830440000|2022-05-06 09:47:20|244.18|241.78|244.18|241.78|244.26|241.86|244.18|241.78|0
1651830450000|2022-05-06 09:47:30|244.26|241.86|244.47|242.07|244.47|242.07|244.26|241.86|0
1651830460000|2022-05-06 09:47:40|244.41|242.01|244.77|242.37|244.77|242.37|244.41|242.01|0
1651830470000|2022-05-06 09:47:50|244.84|242.44|244.7|242.3|244.91|242.51|244.7|242.3|0
1651830480000|2022-05-06 09:48:00|244.62|242.22|244.47|242.07|244.62|242.22|244.47|242.07|0
1651830490000|2022-05-06 09:48:10|244.4|242|243.75|241.35|244.4|242|243.75|241.35|0
1651830500000|2022-05-06 09:48:20|244.04|241.64|244.33|241.93|244.33|241.93|243.89|241.49|0
1651830510000|2022-05-06 09:48:30|244.47|242.07|244.33|241.93|244.69|242.29|244.33|241.93|0
1651830520000|2022-05-06 09:48:40|244.47|242.07|244.47|242.07|244.47|242.07|244.47|242.07|0
1651830530000|2022-05-06 09:48:50|244.69|242.29|245.05|242.65|245.05|242.65|244.69|242.29|0
1651830540000|2022-05-06 09:49:00|244.99|242.59|244.91|242.51|244.99|242.59|244.76|242.36|0
1651830550000|2022-05-06 09:49:10|245.2|242.8|245.64|243.24|245.64|243.24|245.2|242.8|0
1651830560000|2022-05-06 09:49:20|245.71|243.31|245.93|243.53|245.93|243.53|245.64|243.24|0
1651830570000|2022-05-06 09:49:30|246|243.6|246.22|243.82|246.22|243.82|246|243.6|0
1651830580000|2022-05-06 09:49:40|246.37|243.97|246.15|243.75|246.37|243.97|246.15|243.75|0
1651830590000|2022-05-06 09:49:50|246.07|243.67|245.64|243.24|246.07|243.67|245.64|243.24|0
1651830600000|2022-05-06 09:50:00|245.71|243.31|245.2|242.8|245.71|243.31|245.2|242.8|0
1651830610000|2022-05-06 09:50:10|245.49|243.09|245.42|243.02|245.49|243.09|245.42|243.02|0
1651830620000|2022-05-06 09:50:20|245.49|243.09|246.15|243.75|246.15|243.75|245.49|243.09|0
1651830630000|2022-05-06 09:50:30|245.93|243.53|246|243.6|246|243.6|245.71|243.31|0
1651830640000|2022-05-06 09:50:40|245.93|243.53|245.34|242.94|245.93|243.53|245.34|242.94|0
1651830650000|2022-05-06 09:50:50|245.13|242.73|244.76|242.36|245.13|242.73|244.76|242.36|0
1651830660000|2022-05-06 09:51:00|244.62|242.22|244.84|242.44|244.91|242.51|244.62|242.22|0
1651830670000|2022-05-06 09:51:10|244.91|242.51|244.62|242.22|244.91|242.51|244.55|242.15|0
1651830680000|2022-05-06 09:51:20|244.47|242.07|244.76|242.36|244.76|242.36|244.47|242.07|0
1651830690000|2022-05-06 09:51:30|244.69|242.29|245.2|242.8|245.2|242.8|244.69|242.29|0
1651830700000|2022-05-06 09:51:40|245.34|242.94|245.56|243.16|245.56|243.16|245.34|242.94|0
1651830710000|2022-05-06 09:51:50|245.63|243.23|245.71|243.31|245.86|243.46|245.63|243.23|0
1651830720000|2022-05-06 09:52:00|245.56|243.16|245.34|242.94|245.56|243.16|245.2|242.8|0
1651830730000|2022-05-06 09:52:10|245.42|243.02|245.56|243.16|245.56|243.16|245.42|243.02|0
1651830740000|2022-05-06 09:52:20|245.78|243.38|245.78|243.38|245.78|243.38|245.63|243.23|0
1651830750000|2022-05-06 09:52:30|245.63|243.23|245.56|243.16|245.71|243.31|245.56|243.16|0
1651830760000|2022-05-06 09:52:40|245.34|242.94|244.84|242.44|245.34|242.94|244.84|242.44|0
1651830770000|2022-05-06 09:52:50|244.91|242.51|244.91|242.51|244.91|242.51|244.76|242.36|0
1651830780000|2022-05-06 09:53:00|244.76|242.36|244.91|242.51|244.91|242.51|244.69|242.29|0
1651830790000|2022-05-06 09:53:10|245.05|242.65|244.55|242.15|245.05|242.65|244.55|242.15|0
1651830800000|2022-05-06 09:53:20|244.47|242.07|244.62|242.22|244.69|242.29|244.47|242.07|0
1651830810000|2022-05-06 09:53:30|244.61|242.21|244.76|242.36|244.76|242.36|244.61|242.21|0
1651830820000|2022-05-06 09:53:40|244.84|242.44|244.98|242.58|245.2|242.8|244.84|242.44|0
1651830830000|2022-05-06 09:53:50|245.05|242.65|244.98|242.58|245.05|242.65|244.98|242.58|0
1651830840000|2022-05-06 09:54:00|244.54|242.14|244.03|241.63|244.98|242.58|244.03|241.63|0
1651830850000|2022-05-06 09:54:10|244.18|241.78|244.18|241.78|244.18|241.78|244.03|241.63|0
1651830860000|2022-05-06 09:54:20|244.11|241.71|244.03|241.63|244.18|241.78|244.03|241.63|0
1651830870000|2022-05-06 09:54:30|243.89|241.49|243.82|241.42|243.89|241.49|243.74|241.34|0
1651830880000|2022-05-06 09:54:40|243.89|241.49|243.53|241.13|243.89|241.49|243.53|241.13|0
1651830890000|2022-05-06 09:54:50|243.45|241.05|243.6|241.2|243.6|241.2|243.45|241.05|0
1651830900000|2022-05-06 09:55:00|243.89|241.49|244.03|241.63|244.03|241.63|243.89|241.49|0
1651830910000|2022-05-06 09:55:10|244.18|241.78|244.18|241.78|244.18|241.78|243.89|241.49|0
1651830920000|2022-05-06 09:55:20|244.11|241.71|244.32|241.92|244.32|241.92|244.11|241.71|0
1651830930000|2022-05-06 09:55:30|244.03|241.63|244.18|241.78|244.18|241.78|244.03|241.63|0
1651830940000|2022-05-06 09:55:40|244.32|241.92|244.61|242.21|244.83|242.43|244.32|241.92|0
1651830950000|2022-05-06 09:55:50|244.54|242.14|244.98|242.58|244.98|242.58|244.54|242.14|0
1651830960000|2022-05-06 09:56:00|244.54|242.14|244.18|241.78|244.54|242.14|244.11|241.71|0
1651830970000|2022-05-06 09:56:10|244.03|241.63|243.67|241.27|244.03|241.63|243.6|241.2|0
1651830980000|2022-05-06 09:56:20|243.6|241.2|244.03|241.63|244.03|241.63|243.6|241.2|0
1651830990000|2022-05-06 09:56:30|243.89|241.49|244.18|241.78|244.25|241.85|243.89|241.49|0
1651831000000|2022-05-06 09:56:40|244.25|241.85|244.25|241.85|244.25|241.85|244.25|241.85|0
1651831010000|2022-05-06 09:56:50|244.47|242.07|244.61|242.21|244.61|242.21|244.47|242.07|0
1651831020000|2022-05-06 09:57:00|244.25|241.85|244.25|241.85|244.32|241.92|244.25|241.85|0
1651831030000|2022-05-06 09:57:10|244.32|241.92|243.82|241.42|244.32|241.92|243.74|241.34|0
1651831040000|2022-05-06 09:57:20|244.11|241.71|244.03|241.63|244.11|241.71|243.89|241.49|0
1651831050000|2022-05-06 09:57:30|243.96|241.56|244.25|241.85|244.25|241.85|243.96|241.56|0
1651831060000|2022-05-06 09:57:40|244.32|241.92|244.61|242.21|244.61|242.21|244.32|241.92|0
1651831070000|2022-05-06 09:57:50|244.25|241.85|244.4|242|244.4|242|244.18|241.78|0
1651831080000|2022-05-06 09:58:00|244.32|241.92|243.38|240.98|244.32|241.92|243.31|240.91|0
1651831090000|2022-05-06 09:58:10|243.31|240.91|243.24|240.84|243.45|241.05|243.24|240.84|0
1651831100000|2022-05-06 09:58:20|243.6|241.2|243.6|241.2|243.74|241.34|243.6|241.2|0
1651831110000|2022-05-06 09:58:30|243.67|241.27|243.16|240.76|243.67|241.27|242.87|240.47|0
1651831120000|2022-05-06 09:58:40|243.02|240.62|242.87|240.47|243.09|240.69|242.87|240.47|0
1651831130000|2022-05-06 09:58:50|242.73|240.33|242.8|240.4|242.8|240.4|242.73|240.33|0
1651831140000|2022-05-06 09:59:00|242.87|240.47|243.16|240.76|243.24|240.84|242.87|240.47|0
1651831150000|2022-05-06 09:59:10|243.31|240.91|242.73|240.33|243.31|240.91|242.73|240.33|0
1651831160000|2022-05-06 09:59:20|242.87|240.47|243.09|240.69|243.16|240.76|242.87|240.47|0
1651831170000|2022-05-06 09:59:30|242.66|240.26|243.02|240.62|243.02|240.62|242.66|240.26|0
1651831180000|2022-05-06 09:59:40|242.8|240.4|243.16|240.76|243.16|240.76|242.8|240.4|0
1651831190000|2022-05-06 09:59:50|243.3|240.9|243.23|240.83|243.3|240.9|243.23|240.83|0
1651831200000|2022-05-06 10:00:00|243.3|240.9|243.67|241.27|243.88|241.48|243.3|240.9|0
1651831210000|2022-05-06 10:00:10|243.52|241.12|243.52|241.12|243.59|241.19|243.45|241.05|0
1651831220000|2022-05-06 10:00:20|243.67|241.27|243.96|241.56|243.96|241.56|243.67|241.27|0
1651831230000|2022-05-06 10:00:30|243.88|241.48|244.46|242.06|244.61|242.21|243.88|241.48|0
1651831240000|2022-05-06 10:00:40|244.32|241.92|244.17|241.77|244.32|241.92|243.96|241.56|0
1651831250000|2022-05-06 10:00:50|244.1|241.7|243.67|241.27|244.1|241.7|243.45|241.05|0
1651831260000|2022-05-06 10:01:00|243.74|241.34|243.3|240.9|243.88|241.48|243.3|240.9|0
1651831270000|2022-05-06 10:01:10|243.16|240.76|243.45|241.05|243.45|241.05|243.16|240.76|0
1651831280000|2022-05-06 10:01:20|243.59|241.19|243.96|241.56|243.96|241.56|243.45|241.05|0
1651831290000|2022-05-06 10:01:30|244.03|241.63|245.04|242.64|245.04|242.64|244.03|241.63|0
1651831300000|2022-05-06 10:01:40|245.19|242.79|245.19|242.79|245.19|242.79|245.19|242.79|0
1651831310000|2022-05-06 10:01:50|245.26|242.86|245.33|242.93|245.33|242.93|245.26|242.86|0
1651831320000|2022-05-06 10:02:00|245.56|243.16|245.33|242.93|245.56|243.16|245.26|242.86|0
1651831330000|2022-05-06 10:02:10|245.12|242.72|245.26|242.86|245.26|242.86|244.83|242.43|0
1651831340000|2022-05-06 10:02:20|245.48|243.08|245.63|243.23|245.63|243.23|245.48|243.08|0
1651831350000|2022-05-06 10:02:30|245.48|243.08|245.33|242.93|245.48|243.08|245.33|242.93|0
1651831360000|2022-05-06 10:02:40|245.41|243.01|245.48|243.08|245.48|243.08|245.33|242.93|0
1651831370000|2022-05-06 10:02:50|245.33|242.93|244.75|242.35|245.33|242.93|244.61|242.21|0
1651831380000|2022-05-06 10:03:00|244.9|242.5|244.9|242.5|244.9|242.5|244.83|242.43|0
1651831390000|2022-05-06 10:03:10|244.83|242.43|244.17|241.77|244.83|242.43|244.17|241.77|0
1651831400000|2022-05-06 10:03:20|244.46|242.06|244.39|241.99|244.46|242.06|244.39|241.99|0
1651831410000|2022-05-06 10:03:30|244.46|242.06|244.1|241.7|244.46|242.06|244.1|241.7|0
1651831420000|2022-05-06 10:03:40|244.39|241.99|244.17|241.77|244.39|241.99|244.17|241.77|0
1651831430000|2022-05-06 10:03:50|244.32|241.92|244.25|241.85|244.39|241.99|244.25|241.85|0
1651831440000|2022-05-06 10:04:00|244.1|241.7|243.67|241.27|244.25|241.85|243.67|241.27|0
1651831450000|2022-05-06 10:04:10|243.88|241.48|244.1|241.7|244.1|241.7|243.88|241.48|0
1651831460000|2022-05-06 10:04:20|244.17|241.77|244.17|241.77|244.17|241.77|244.17|241.77|0
1651831470000|2022-05-06 10:04:30|244.32|241.92|244.32|241.92|244.39|241.99|244.32|241.92|0
1651831480000|2022-05-06 10:04:40|244.39|241.99|244.46|242.06|244.54|242.14|244.39|241.99|0
1651831490000|2022-05-06 10:04:50|244.68|242.28|244.9|242.5|244.9|242.5|244.68|242.28|0
1651831500000|2022-05-06 10:05:00|245.04|242.64|244.68|242.28|245.04|242.64|244.68|242.28|0
1651831510000|2022-05-06 10:05:10|244.46|242.06|244.68|242.28|244.68|242.28|244.46|242.06|0
1651831520000|2022-05-06 10:05:20|244.75|242.35|244.68|242.28|244.75|242.35|244.6|242.2|0
1651831530000|2022-05-06 10:05:30|244.6|242.2|244.53|242.13|244.75|242.35|244.46|242.06|0
1651831540000|2022-05-06 10:05:40|244.46|242.06|244.02|241.62|244.46|242.06|243.81|241.41|0
1651831550000|2022-05-06 10:05:50|243.88|241.48|243.59|241.19|243.88|241.48|243.59|241.19|0
1651831560000|2022-05-06 10:06:00|243.73|241.33|243.73|241.33|243.88|241.48|243.73|241.33|0
1651831570000|2022-05-06 10:06:10|243.88|241.48|243.88|241.48|243.95|241.55|243.88|241.48|0
1651831580000|2022-05-06 10:06:20|244.02|241.62|243.73|241.33|244.02|241.62|243.73|241.33|0
1651831590000|2022-05-06 10:06:30|243.66|241.26|243.66|241.26|243.88|241.48|243.66|241.26|0
1651831600000|2022-05-06 10:06:40|243.23|240.83|242.72|240.32|243.23|240.83|242.72|240.32|0
1651831610000|2022-05-06 10:06:50|242.94|240.54|243.15|240.75|243.15|240.75|242.94|240.54|0
1651831620000|2022-05-06 10:07:00|243.3|240.9|242.86|240.46|243.3|240.9|242.86|240.46|0
1651831630000|2022-05-06 10:07:10|242.94|240.54|243.44|241.04|243.44|241.04|242.86|240.46|0
1651831640000|2022-05-06 10:07:20|243.59|241.19|243.59|241.19|243.59|241.19|243.52|241.12|0
1651831650000|2022-05-06 10:07:30|243.66|241.26|243.88|241.48|243.88|241.48|243.66|241.26|0
1651831660000|2022-05-06 10:07:40|243.73|241.33|243.88|241.48|244.17|241.77|243.73|241.33|0
1651831670000|2022-05-06 10:07:50|243.73|241.33|244.75|242.35|244.75|242.35|243.73|241.33|0
1651831680000|2022-05-06 10:08:00|244.46|242.06|244.75|242.35|244.75|242.35|244.46|242.06|0
1651831690000|2022-05-06 10:08:10|244.6|242.2|244.89|242.49|244.89|242.49|244.6|242.2|0
1651831700000|2022-05-06 10:08:20|245.04|242.64|244.89|242.49|245.04|242.64|244.82|242.42|0
1651831710000|2022-05-06 10:08:30|245.11|242.71|245.33|242.93|245.33|242.93|245.11|242.71|0
1651831720000|2022-05-06 10:08:40|245.47|243.07|245.47|243.07|245.47|243.07|245.47|243.07|0
1651831730000|2022-05-06 10:08:50|245.62|243.22|245.91|243.51|245.91|243.51|245.47|243.07|0
1651831740000|2022-05-06 10:09:00|245.7|243.3|245.91|243.51|245.91|243.51|245.62|243.22|0
1651831750000|2022-05-06 10:09:10|245.99|243.59|246.2|243.8|246.2|243.8|245.99|243.59|0
1651831760000|2022-05-06 10:09:20|246.13|243.73|246.2|243.8|246.2|243.8|246.06|243.66|0
1651831770000|2022-05-06 10:09:30|246.13|243.73|246.06|243.66|246.13|243.73|246.06|243.66|0
1651831780000|2022-05-06 10:09:40|246.2|243.8|246.35|243.95|246.35|243.95|246.2|243.8|0
1651831790000|2022-05-06 10:09:50|246.42|244.02|246.28|243.88|246.42|244.02|246.28|243.88|0
1651831800000|2022-05-06 10:10:00|246.2|243.8|246.49|244.09|246.49|244.09|246.2|243.8|0
1651831810000|2022-05-06 10:10:10|246.42|244.02|246.86|244.46|246.86|244.46|246.42|244.02|0
1651831820000|2022-05-06 10:10:20|246.93|244.53|246.93|244.53|247.08|244.68|246.93|244.53|0
1651831830000|2022-05-06 10:10:30|247.08|244.68|246.64|244.24|247.08|244.68|246.64|244.24|0
1651831840000|2022-05-06 10:10:40|246.57|244.17|246.06|243.66|246.57|244.17|246.06|243.66|0
1651831850000|2022-05-06 10:10:50|245.91|243.51|245.84|243.44|245.91|243.51|245.76|243.36|0
1651831860000|2022-05-06 10:11:00|245.76|243.36|245.62|243.22|245.76|243.36|245.4|243|0
1651831870000|2022-05-06 10:11:10|245.76|243.36|245.91|243.51|245.91|243.51|245.76|243.36|0
1651831880000|2022-05-06 10:11:20|245.76|243.36|245.47|243.07|245.76|243.36|245.47|243.07|0
1651831890000|2022-05-06 10:11:30|245.62|243.22|245.26|242.86|245.62|243.22|245.26|242.86|0
1651831900000|2022-05-06 10:11:40|245.33|242.93|245.18|242.78|245.33|242.93|245.18|242.78|0
1651831910000|2022-05-06 10:11:50|245.04|242.64|245.18|242.78|245.18|242.78|244.82|242.42|0
1651831920000|2022-05-06 10:12:00|245.04|242.64|245.33|242.93|245.33|242.93|245.04|242.64|0
1651831930000|2022-05-06 10:12:10|245.18|242.78|245.18|242.78|245.18|242.78|245.18|242.78|0
1651831940000|2022-05-06 10:12:20|245.26|242.86|245.47|243.07|245.47|243.07|245.18|242.78|0
1651831950000|2022-05-06 10:12:30|245.4|243|245.26|242.86|245.4|243|245.26|242.86|0
1651831960000|2022-05-06 10:12:40|245.33|242.93|244.89|242.49|245.33|242.93|244.89|242.49|0
1651831970000|2022-05-06 10:12:50|244.67|242.27|244.67|242.27|244.67|242.27|244.45|242.05|0
1651831980000|2022-05-06 10:13:00|245.03|242.63|245.62|243.22|245.62|243.22|245.03|242.63|0
1651831990000|2022-05-06 10:13:10|246.05|243.65|246.49|244.09|246.49|244.09|246.05|243.65|0
1651832000000|2022-05-06 10:13:20|246.57|244.17|247.59|245.19|247.59|245.19|246.57|244.17|0
1651832010000|2022-05-06 10:13:30|247.95|245.55|248.1|245.7|248.1|245.7|247.74|245.34|0
1651832020000|2022-05-06 10:13:40|248.03|245.63|248.32|245.92|248.32|245.92|248.03|245.63|0
1651832030000|2022-05-06 10:13:50|248.54|246.14|247.95|245.55|248.54|246.14|247.95|245.55|0
1651832040000|2022-05-06 10:14:00|247.66|245.26|247.44|245.04|247.66|245.26|247.37|244.97|0
1651832050000|2022-05-06 10:14:10|247.07|244.67|247.07|244.67|247.07|244.67|247.07|244.67|0
1651832060000|2022-05-06 10:14:20|247.15|244.75|247.22|244.82|247.22|244.82|247.15|244.75|0
1651832070000|2022-05-06 10:14:30|247.51|245.11|247.51|245.11|247.59|245.19|247.51|245.11|0
1651832080000|2022-05-06 10:14:40|247.59|245.19|247.3|244.9|247.66|245.26|247.3|244.9|0
1651832090000|2022-05-06 10:14:50|247.51|245.11|246.93|244.53|247.66|245.26|246.93|244.53|0
1651832100000|2022-05-06 10:15:00|247|244.6|246.93|244.53|247|244.6|246.93|244.53|0
1651832110000|2022-05-06 10:15:10|247.07|244.67|247.22|244.82|247.22|244.82|247.07|244.67|0
1651832120000|2022-05-06 10:15:20|247.07|244.67|247.37|244.97|247.37|244.97|247.07|244.67|0
1651832130000|2022-05-06 10:15:30|247.51|245.11|247.22|244.82|247.51|245.11|247.07|244.67|0
1651832140000|2022-05-06 10:15:40|247.07|244.67|246.93|244.53|247.22|244.82|246.93|244.53|0
1651832150000|2022-05-06 10:15:50|246.78|244.38|246.78|244.38|246.78|244.38|246.78|244.38|0
1651832160000|2022-05-06 10:16:00|246.63|244.23|246.93|244.53|246.93|244.53|246.63|244.23|0
1651832170000|2022-05-06 10:16:10|246.86|244.46|246.86|244.46|246.86|244.46|246.86|244.46|0
1651832180000|2022-05-06 10:16:20|246.93|244.53|247|244.6|247.07|244.67|246.93|244.53|0
1651832190000|2022-05-06 10:16:30|246.93|244.53|247|244.6|247.07|244.67|246.93|244.53|0
1651832200000|2022-05-06 10:16:40|246.93|244.53|246.78|244.38|246.93|244.53|246.78|244.38|0
1651832210000|2022-05-06 10:16:50|246.63|244.23|246.86|244.46|246.86|244.46|246.63|244.23|0
1651832220000|2022-05-06 10:17:00|246.78|244.38|246.93|244.53|246.93|244.53|246.71|244.31|0
1651832230000|2022-05-06 10:17:10|247.07|244.67|247.15|244.75|247.22|244.82|247.07|244.67|0
1651832240000|2022-05-06 10:17:20|247.51|245.11|247.36|244.96|247.59|245.19|247.36|244.96|0
1651832250000|2022-05-06 10:17:30|247.59|245.19|247.44|245.04|247.59|245.19|247.36|244.96|0
1651832260000|2022-05-06 10:17:40|247.36|244.96|247.15|244.75|247.36|244.96|247.15|244.75|0
1651832270000|2022-05-06 10:17:50|247.29|244.89|247.51|245.11|247.51|245.11|247.29|244.89|0
1651832280000|2022-05-06 10:18:00|247.44|245.04|248.1|245.7|248.1|245.7|247.44|245.04|0
1651832290000|2022-05-06 10:18:10|248.17|245.77|248.1|245.7|248.24|245.84|248.03|245.63|0
1651832300000|2022-05-06 10:18:20|248.24|245.84|248.39|245.99|248.39|245.99|248.1|245.7|0
1651832310000|2022-05-06 10:18:30|248.24|245.84|248.39|245.99|248.54|246.14|248.24|245.84|0
1651832320000|2022-05-06 10:18:40|248.24|245.84|248.76|246.36|248.76|246.36|248.24|245.84|0
1651832330000|2022-05-06 10:18:50|248.68|246.28|248.24|245.84|248.83|246.43|248.24|245.84|0
1651832340000|2022-05-06 10:19:00|248.17|245.77|247.95|245.55|248.17|245.77|247.95|245.55|0
1651832350000|2022-05-06 10:19:10|247.8|245.4|247.44|245.04|247.8|245.4|247.44|245.04|0
1651832360000|2022-05-06 10:19:20|247.22|244.82|247.51|245.11|247.51|245.11|247.22|244.82|0
1651832370000|2022-05-06 10:19:30|247.07|244.67|246.92|244.52|247.29|244.89|246.78|244.38|0
1651832380000|2022-05-06 10:19:40|246.85|244.45|246.85|244.45|246.92|244.52|246.85|244.45|0
1651832390000|2022-05-06 10:19:50|246.92|244.52|247.07|244.67|247.07|244.67|246.92|244.52|0
1651832400000|2022-05-06 10:20:00|247|244.6|246.85|244.45|247|244.6|246.85|244.45|0
1651832410000|2022-05-06 10:20:10|246.63|244.23|246.78|244.38|246.78|244.38|246.63|244.23|0
1651832420000|2022-05-06 10:20:20|246.48|244.08|246.19|243.79|246.48|244.08|246.19|243.79|0
1651832430000|2022-05-06 10:20:30|245.9|243.5|246.05|243.65|246.05|243.65|245.83|243.43|0
1651832440000|2022-05-06 10:20:40|245.98|243.58|245.9|243.5|246.05|243.65|245.9|243.5|0
1651832450000|2022-05-06 10:20:50|245.76|243.36|246.05|243.65|246.05|243.65|245.69|243.29|0
1651832460000|2022-05-06 10:21:00|246.19|243.79|246.78|244.38|246.85|244.45|246.19|243.79|0
1651832470000|2022-05-06 10:21:10|247.07|244.67|247.29|244.89|247.29|244.89|247|244.6|0
1651832480000|2022-05-06 10:21:20|247.51|245.11|246.85|244.45|247.51|245.11|246.85|244.45|0
1651832490000|2022-05-06 10:21:30|246.71|244.31|246.41|244.01|246.78|244.38|246.41|244.01|0
1651832500000|2022-05-06 10:21:40|246.34|243.94|246.41|244.01|246.41|244.01|246.34|243.94|0
1651832510000|2022-05-06 10:21:50|246.34|243.94|246.48|244.08|246.48|244.08|246.34|243.94|0
1651832520000|2022-05-06 10:22:00|246.63|244.23|246.19|243.79|246.63|244.23|246.19|243.79|0
1651832530000|2022-05-06 10:22:10|246.05|243.65|246.63|244.23|246.63|244.23|246.05|243.65|0
1651832540000|2022-05-06 10:22:20|246.56|244.16|246.63|244.23|246.63|244.23|246.56|244.16|0
1651832550000|2022-05-06 10:22:30|246.7|244.3|246.7|244.3|246.7|244.3|246.63|244.23|0
1651832560000|2022-05-06 10:22:40|246.63|244.23|246.77|244.37|246.77|244.37|246.63|244.23|0
1651832570000|2022-05-06 10:22:50|246.85|244.45|246.85|244.45|246.85|244.45|246.7|244.3|0
1651832580000|2022-05-06 10:23:00|246.77|244.37|246.34|243.94|246.77|244.37|246.34|243.94|0
1651832590000|2022-05-06 10:23:10|246.27|243.87|246.19|243.79|246.34|243.94|246.19|243.79|0
1651832600000|2022-05-06 10:23:20|246.27|243.87|246.48|244.08|246.48|244.08|246.27|243.87|0
1651832610000|2022-05-06 10:23:30|246.34|243.94|246.34|243.94|246.34|243.94|246.27|243.87|0
1651832620000|2022-05-06 10:23:40|246.27|243.87|246.27|243.87|246.34|243.94|246.19|243.79|0
1651832630000|2022-05-06 10:23:50|246.34|243.94|246.04|243.64|246.34|243.94|246.04|243.64|0
1651832640000|2022-05-06 10:24:00|246.12|243.72|245.32|242.92|246.12|243.72|245.32|242.92|0
1651832650000|2022-05-06 10:24:10|245.17|242.77|244.95|242.55|245.17|242.77|244.59|242.19|0
1651832660000|2022-05-06 10:24:20|245.02|242.62|245.1|242.7|245.1|242.7|244.88|242.48|0
1651832670000|2022-05-06 10:24:30|245.17|242.77|245.02|242.62|245.17|242.77|245.02|242.62|0
1651832680000|2022-05-06 10:24:40|245.61|243.21|245.68|243.28|245.83|243.43|245.61|243.21|0
1651832690000|2022-05-06 10:24:50|245.9|243.5|245.54|243.14|245.9|243.5|245.54|243.14|0
1651832700000|2022-05-06 10:25:00|245.39|242.99|245.46|243.06|245.46|243.06|245.39|242.99|0
1651832710000|2022-05-06 10:25:10|245.31|242.91|245.17|242.77|245.31|242.91|245.17|242.77|0
1651832720000|2022-05-06 10:25:20|244.88|242.48|244.95|242.55|244.95|242.55|244.59|242.19|0
1651832730000|2022-05-06 10:25:30|244.88|242.48|245.17|242.77|245.17|242.77|244.88|242.48|0
1651832740000|2022-05-06 10:25:40|245.02|242.62|245.02|242.62|245.1|242.7|245.02|242.62|0
1651832750000|2022-05-06 10:25:50|245.17|242.77|245.39|242.99|245.39|242.99|245.17|242.77|0
1651832760000|2022-05-06 10:26:00|245.46|243.06|245.39|242.99|245.46|243.06|245.39|242.99|0
1651832770000|2022-05-06 10:26:10|245.46|243.06|245.39|242.99|245.46|243.06|245.31|242.91|0
1651832780000|2022-05-06 10:26:20|245.17|242.77|244.95|242.55|245.17|242.77|244.95|242.55|0
1651832790000|2022-05-06 10:26:30|245.1|242.7|244.88|242.48|245.1|242.7|244.88|242.48|0
1651832800000|2022-05-06 10:26:40|244.95|242.55|245.17|242.77|245.17|242.77|244.95|242.55|0
1651832810000|2022-05-06 10:26:50|245.24|242.84|245.17|242.77|245.24|242.84|245.17|242.77|0
1651832820000|2022-05-06 10:27:00|245.1|242.7|244.73|242.33|245.1|242.7|244.66|242.26|0
1651832830000|2022-05-06 10:27:10|244.59|242.19|244.73|242.33|244.73|242.33|244.59|242.19|0
1651832840000|2022-05-06 10:27:20|244.66|242.26|244.37|241.97|244.66|242.26|244.3|241.9|0
1651832850000|2022-05-06 10:27:30|244.23|241.83|244.23|241.83|244.3|241.9|244.23|241.83|0
1651832860000|2022-05-06 10:27:40|244.15|241.75|244.08|241.68|244.15|241.75|244.08|241.68|0
1651832870000|2022-05-06 10:27:50|244.15|241.75|244.3|241.9|244.3|241.9|244.15|241.75|0
1651832880000|2022-05-06 10:28:00|244.37|241.97|244.15|241.75|244.37|241.97|244.15|241.75|0
1651832890000|2022-05-06 10:28:10|243.86|241.46|243.71|241.31|243.86|241.46|243.71|241.31|0
1651832900000|2022-05-06 10:28:20|243.86|241.46|243.86|241.46|243.86|241.46|243.86|241.46|0
1651832910000|2022-05-06 10:28:30|244.15|241.75|243.93|241.53|244.15|241.75|243.93|241.53|0
1651832920000|2022-05-06 10:28:40|244|241.6|243.93|241.53|244.08|241.68|243.93|241.53|0
1651832930000|2022-05-06 10:28:50|243.86|241.46|244|241.6|244|241.6|243.86|241.46|0
1651832940000|2022-05-06 10:29:00|243.79|241.39|243.71|241.31|243.79|241.39|243.71|241.31|0
1651832950000|2022-05-06 10:29:10|243.86|241.46|243.86|241.46|243.93|241.53|243.86|241.46|0
1651832960000|2022-05-06 10:29:20|243.79|241.39|243.86|241.46|243.86|241.46|243.79|241.39|0
1651832970000|2022-05-06 10:29:30|244.29|241.89|244.15|241.75|244.37|241.97|244.15|241.75|0
1651832980000|2022-05-06 10:29:40|244.22|241.82|244|241.6|244.22|241.82|244|241.6|0
1651832990000|2022-05-06 10:29:50|243.93|241.53|243.86|241.46|243.93|241.53|243.86|241.46|0
1651833000000|2022-05-06 10:30:00|243.93|241.53|243.21|240.81|243.93|241.53|243.21|240.81|0
1651833010000|2022-05-06 10:30:10|243.13|240.73|243.21|240.81|243.28|240.88|243.13|240.73|0
1651833020000|2022-05-06 10:30:20|243.28|240.88|243.06|240.66|243.28|240.88|242.92|240.52|0
1651833030000|2022-05-06 10:30:30|242.99|240.59|242.99|240.59|242.99|240.59|242.92|240.52|0
1651833040000|2022-05-06 10:30:40|243.13|240.73|243.13|240.73|243.21|240.81|243.13|240.73|0
1651833050000|2022-05-06 10:30:50|243.06|240.66|243.13|240.73|243.13|240.73|243.06|240.66|0
1651833060000|2022-05-06 10:31:00|242.99|240.59|243.21|240.81|243.21|240.81|242.99|240.59|0
1651833070000|2022-05-06 10:31:10|243.13|240.73|242.99|240.59|243.13|240.73|242.92|240.52|0
1651833080000|2022-05-06 10:31:20|243.13|240.73|242.55|240.15|243.13|240.73|242.55|240.15|0
1651833090000|2022-05-06 10:31:30|242.2|239.8|241.69|239.29|242.2|239.8|241.69|239.29|0
1651833100000|2022-05-06 10:31:40|241.83|239.43|242.2|239.8|242.2|239.8|241.83|239.43|0
1651833110000|2022-05-06 10:31:50|242.27|239.87|242.55|240.15|242.7|240.3|242.27|239.87|0
1651833120000|2022-05-06 10:32:00|242.7|240.3|242.7|240.3|242.7|240.3|242.7|240.3|0
1651833130000|2022-05-06 10:32:10|242.63|240.23|242.55|240.15|242.7|240.3|242.55|240.15|0
1651833140000|2022-05-06 10:32:20|242.48|240.08|242.41|240.01|242.48|240.08|242.26|239.86|0
1651833150000|2022-05-06 10:32:30|242.55|240.15|242.63|240.23|242.63|240.23|242.55|240.15|0
1651833160000|2022-05-06 10:32:40|242.7|240.3|242.77|240.37|242.77|240.37|242.55|240.15|0
1651833170000|2022-05-06 10:32:50|242.7|240.3|242.77|240.37|242.84|240.44|242.7|240.3|0
1651833180000|2022-05-06 10:33:00|242.7|240.3|243.28|240.88|243.28|240.88|242.7|240.3|0
1651833190000|2022-05-06 10:33:10|243.13|240.73|243.28|240.88|243.28|240.88|243.13|240.73|0
1651833200000|2022-05-06 10:33:20|243.42|241.02|243.71|241.31|243.71|241.31|243.35|240.95|0
1651833210000|2022-05-06 10:33:30|243.79|241.39|243.93|241.53|244.08|241.68|243.79|241.39|0
1651833220000|2022-05-06 10:33:40|244.08|241.68|244.22|241.82|244.29|241.89|244|241.6|0
1651833230000|2022-05-06 10:33:50|244.29|241.89|244.66|242.26|244.73|242.33|244.29|241.89|0
1651833240000|2022-05-06 10:34:00|244.29|241.89|244.43|242.03|244.43|242.03|244.29|241.89|0
1651833250000|2022-05-06 10:34:10|244.58|242.18|244.87|242.47|244.87|242.47|244.58|242.18|0
1651833260000|2022-05-06 10:34:20|244.66|242.26|244.66|242.26|244.8|242.4|244.66|242.26|0
1651833270000|2022-05-06 10:34:30|244.73|242.33|244.87|242.47|244.87|242.47|244.73|242.33|0
1651833280000|2022-05-06 10:34:40|244.8|242.4|244.72|242.32|244.8|242.4|244.66|242.26|0
1651833290000|2022-05-06 10:34:50|244.8|242.4|244.87|242.47|244.87|242.47|244.8|242.4|0
1651833300000|2022-05-06 10:35:00|244.95|242.55|244.95|242.55|245.02|242.62|244.87|242.47|0
1651833310000|2022-05-06 10:35:10|245.02|242.62|244.65|242.25|245.02|242.62|244.58|242.18|0
1651833320000|2022-05-06 10:35:20|244.58|242.18|244.72|242.32|244.72|242.32|244.58|242.18|0
1651833330000|2022-05-06 10:35:30|244.65|242.25|244.22|241.82|244.65|242.25|244.14|241.74|0
1651833340000|2022-05-06 10:35:40|244.51|242.11|244.51|242.11|244.58|242.18|244.51|242.11|0
1651833350000|2022-05-06 10:35:50|244.58|242.18|244.58|242.18|244.58|242.18|244.51|242.11|0
1651833360000|2022-05-06 10:36:00|244.72|242.32|245.16|242.76|245.16|242.76|244.72|242.32|0
1651833370000|2022-05-06 10:36:10|245.31|242.91|245.24|242.84|245.31|242.91|245.24|242.84|0
1651833380000|2022-05-06 10:36:20|245.45|243.05|245.16|242.76|245.45|243.05|245.16|242.76|0
1651833390000|2022-05-06 10:36:30|245.09|242.69|245.53|243.13|245.53|243.13|245.09|242.69|0
1651833400000|2022-05-06 10:36:40|245.6|243.2|245.89|243.49|245.89|243.49|245.6|243.2|0
1651833410000|2022-05-06 10:36:50|245.45|243.05|244.94|242.54|245.45|243.05|244.94|242.54|0
1651833420000|2022-05-06 10:37:00|245.01|242.61|245.53|243.13|245.53|243.13|245.01|242.61|0
1651833430000|2022-05-06 10:37:10|245.6|243.2|245.53|243.13|245.6|243.2|245.53|243.13|0
1651833440000|2022-05-06 10:37:20|245.45|243.05|245.53|243.13|245.6|243.2|245.45|243.05|0
1651833450000|2022-05-06 10:37:30|245.45|243.05|245.09|242.69|245.6|243.2|245.09|242.69|0
1651833460000|2022-05-06 10:37:40|245.3|242.9|245.01|242.61|245.3|242.9|245.01|242.61|0
1651833470000|2022-05-06 10:37:50|245.09|242.69|244.58|242.18|245.09|242.69|244.58|242.18|0
1651833480000|2022-05-06 10:38:00|244.43|242.03|244.36|241.96|244.43|242.03|244.36|241.96|0
1651833490000|2022-05-06 10:38:10|244.43|242.03|244.58|242.18|244.58|242.18|244.43|242.03|0
1651833500000|2022-05-06 10:38:20|244.43|242.03|244.65|242.25|244.65|242.25|244.43|242.03|0
1651833510000|2022-05-06 10:38:30|244.72|242.32|244.51|242.11|244.8|242.4|244.51|242.11|0
1651833520000|2022-05-06 10:38:40|244.22|241.82|243.85|241.45|244.22|241.82|243.85|241.45|0
1651833530000|2022-05-06 10:38:50|244|241.6|244.07|241.67|244.07|241.67|244|241.6|0
1651833540000|2022-05-06 10:39:00|243.93|241.53|243.93|241.53|244.07|241.67|243.93|241.53|0
1651833550000|2022-05-06 10:39:10|244.07|241.67|244.22|241.82|244.29|241.89|244.07|241.67|0
1651833560000|2022-05-06 10:39:20|244.29|241.89|244.43|242.03|244.43|242.03|244.29|241.89|0
1651833570000|2022-05-06 10:39:30|244.36|241.96|244.36|241.96|244.51|242.11|244.29|241.89|0
1651833580000|2022-05-06 10:39:40|244.28|241.88|244.14|241.74|244.28|241.88|243.99|241.59|0
1651833590000|2022-05-06 10:39:50|244.07|241.67|244.07|241.67|244.07|241.67|244.07|241.67|0
1651833600000|2022-05-06 10:40:00|243.92|241.52|244.07|241.67|244.07|241.67|243.92|241.52|0
1651833610000|2022-05-06 10:40:10|244.36|241.96|244.51|242.11|244.51|242.11|244.36|241.96|0
1651833620000|2022-05-06 10:40:20|244.43|242.03|244.72|242.32|244.72|242.32|244.43|242.03|0
1651833630000|2022-05-06 10:40:30|244.57|242.17|245.09|242.69|245.09|242.69|244.57|242.17|0
1651833640000|2022-05-06 10:40:40|245.16|242.76|245.01|242.61|245.16|242.76|245.01|242.61|0
1651833650000|2022-05-06 10:40:50|244.72|242.32|244.86|242.46|244.86|242.46|244.72|242.32|0
1651833660000|2022-05-06 10:41:00|244.94|242.54|244.94|242.54|244.94|242.54|244.8|242.4|0
1651833670000|2022-05-06 10:41:10|245.01|242.61|245.52|243.12|245.52|243.12|245.01|242.61|0
1651833680000|2022-05-06 10:41:20|245.67|243.27|245.74|243.34|245.74|243.34|245.59|243.19|0
1651833690000|2022-05-06 10:41:30|245.67|243.27|245.67|243.27|245.67|243.27|245.52|243.12|0
1651833700000|2022-05-06 10:41:40|245.81|243.41|245.81|243.41|245.88|243.48|245.81|243.41|0
1651833710000|2022-05-06 10:41:50|245.96|243.56|245.74|243.34|245.96|243.56|245.74|243.34|0
1651833720000|2022-05-06 10:42:00|245.81|243.41|245.74|243.34|245.88|243.48|245.74|243.34|0
1651833730000|2022-05-06 10:42:10|245.67|243.27|245.67|243.27|245.67|243.27|245.67|243.27|0
1651833740000|2022-05-06 10:42:20|245.74|243.34|245.74|243.34|245.74|243.34|245.67|243.27|0
1651833750000|2022-05-06 10:42:30|246.03|243.63|246.17|243.77|246.17|243.77|245.74|243.34|0
1651833760000|2022-05-06 10:42:40|245.88|243.48|245.88|243.48|245.88|243.48|245.67|243.27|0
1651833770000|2022-05-06 10:42:50|245.96|243.56|244.86|242.46|245.96|243.56|244.86|242.46|0
1651833780000|2022-05-06 10:43:00|245.01|242.61|244.86|242.46|245.01|242.61|244.86|242.46|0
1651833790000|2022-05-06 10:43:10|244.94|242.54|245.01|242.61|245.01|242.61|244.94|242.54|0
1651833800000|2022-05-06 10:43:20|244.86|242.46|244.86|242.46|245.01|242.61|244.86|242.46|0
1651833810000|2022-05-06 10:43:30|244.94|242.54|244.5|242.1|244.94|242.54|244.5|242.1|0
1651833820000|2022-05-06 10:43:40|244.28|241.88|244.07|241.67|244.28|241.88|244.07|241.67|0
1651833830000|2022-05-06 10:43:50|244.14|241.74|244.36|241.96|244.36|241.96|244.14|241.74|0
1651833840000|2022-05-06 10:44:00|244.5|242.1|244.65|242.25|244.65|242.25|244.5|242.1|0
1651833850000|2022-05-06 10:44:10|244.57|242.17|245.15|242.75|245.23|242.83|244.57|242.17|0
1651833860000|2022-05-06 10:44:20|245.08|242.68|245.44|243.04|245.44|243.04|244.86|242.46|0
1651833870000|2022-05-06 10:44:30|245.37|242.97|245.37|242.97|245.44|243.04|245.37|242.97|0
1651833880000|2022-05-06 10:44:40|245.44|243.04|245.44|243.04|245.44|243.04|245.44|243.04|0
1651833890000|2022-05-06 10:44:50|245.52|243.12|245.15|242.75|245.52|243.12|245.15|242.75|0
1651833900000|2022-05-06 10:45:00|245.23|242.83|245.3|242.9|245.3|242.9|245.15|242.75|0
1651833910000|2022-05-06 10:45:10|245.59|243.19|245.44|243.04|245.73|243.33|245.44|243.04|0
1651833920000|2022-05-06 10:45:20|245.52|243.12|245.66|243.26|245.66|243.26|245.44|243.04|0
1651833930000|2022-05-06 10:45:30|245.52|243.12|245.37|242.97|245.59|243.19|245.37|242.97|0
1651833940000|2022-05-06 10:45:40|245.44|243.04|245.44|243.04|245.73|243.33|245.44|243.04|0
1651833950000|2022-05-06 10:45:50|245.73|243.33|245.96|243.56|245.96|243.56|245.73|243.33|0
1651833960000|2022-05-06 10:46:00|245.73|243.33|246.25|243.85|246.25|243.85|245.73|243.33|0
1651833970000|2022-05-06 10:46:10|246.03|243.63|245.96|243.56|246.03|243.63|245.96|243.56|0
1651833980000|2022-05-06 10:46:20|245.88|243.48|245.81|243.41|245.88|243.48|245.81|243.41|0
1651833990000|2022-05-06 10:46:30|245.73|243.33|245.3|242.9|245.73|243.33|245.3|242.9|0
1651834000000|2022-05-06 10:46:40|245.37|242.97|245.52|243.12|245.52|243.12|245.23|242.83|0
1651834010000|2022-05-06 10:46:50|245.73|243.33|245.88|243.48|245.88|243.48|245.73|243.33|0
1651834020000|2022-05-06 10:47:00|246.02|243.62|245.81|243.41|246.1|243.7|245.81|243.41|0
1651834030000|2022-05-06 10:47:10|245.66|243.26|245.88|243.48|246.02|243.62|245.66|243.26|0
1651834040000|2022-05-06 10:47:20|245.95|243.55|245.95|243.55|246.17|243.77|245.88|243.48|0
1651834050000|2022-05-06 10:47:30|246.02|243.62|245.95|243.55|246.02|243.62|245.95|243.55|0
1651834060000|2022-05-06 10:47:40|245.73|243.33|245.44|243.04|245.95|243.55|245.44|243.04|0
1651834080000|2022-05-06 10:48:00|245.3|242.9|245.44|243.04|245.44|243.04|245.3|242.9|0
1651834090000|2022-05-06 10:48:10|245.23|242.83|245.66|243.26|245.66|243.26|245.23|242.83|0
1651834100000|2022-05-06 10:48:20|245.59|243.19|245.52|243.12|245.59|243.19|245.52|243.12|0
1651834110000|2022-05-06 10:48:30|245.44|243.04|245.52|243.12|245.52|243.12|245.44|243.04|0
1651834120000|2022-05-06 10:48:40|245.44|243.04|245.52|243.12|245.52|243.12|245.37|242.97|0
1651834130000|2022-05-06 10:48:50|245.59|243.19|245.29|242.89|245.59|243.19|245.29|242.89|0
1651834140000|2022-05-06 10:49:00|245.37|242.97|245.44|243.04|245.44|243.04|245.37|242.97|0
1651834150000|2022-05-06 10:49:10|244.86|242.46|245|242.6|245|242.6|244.71|242.31|0
1651834160000|2022-05-06 10:49:20|244.93|242.53|244.57|242.17|244.93|242.53|244.57|242.17|0
1651834170000|2022-05-06 10:49:30|244.64|242.24|244.57|242.17|244.64|242.24|244.57|242.17|0
1651834180000|2022-05-06 10:49:40|244.42|242.02|244.71|242.31|244.71|242.31|244.42|242.02|0
1651834200000|2022-05-06 10:50:00|244.79|242.39|244.71|242.31|244.79|242.39|244.5|242.1|0
1651834210000|2022-05-06 10:50:10|244.57|242.17|244.5|242.1|244.57|242.17|244.5|242.1|0
1651834220000|2022-05-06 10:50:20|244.64|242.24|244.42|242.02|244.64|242.24|244.42|242.02|0
1651834230000|2022-05-06 10:50:30|244.35|241.95|244.35|241.95|244.35|241.95|244.28|241.88|0
1651834240000|2022-05-06 10:50:40|244.5|242.1|244.35|241.95|244.5|242.1|244.28|241.88|0
1651834250000|2022-05-06 10:50:50|244.28|241.88|244.35|241.95|244.35|241.95|244.28|241.88|0
1651834260000|2022-05-06 10:51:00|244.42|242.02|244.57|242.17|244.71|242.31|244.42|242.02|0
1651834270000|2022-05-06 10:51:10|244.5|242.1|244.57|242.17|244.57|242.17|244.5|242.1|0
1651834280000|2022-05-06 10:51:20|244.64|242.24|244.57|242.17|244.64|242.24|244.57|242.17|0
1651834290000|2022-05-06 10:51:30|244.5|242.1|244.86|242.46|245|242.6|244.5|242.1|0
1651834300000|2022-05-06 10:51:40|245|242.6|245.44|243.04|245.44|243.04|245|242.6|0
1651834310000|2022-05-06 10:51:50|245.37|242.97|245.29|242.89|245.37|242.97|245.29|242.89|0
1651834320000|2022-05-06 10:52:00|245.44|243.04|245.8|243.4|246.02|243.62|245.44|243.04|0
1651834330000|2022-05-06 10:52:10|245.66|243.26|246.17|243.77|246.24|243.84|245.66|243.26|0
1651834340000|2022-05-06 10:52:20|246.31|243.91|246.75|244.35|246.9|244.5|246.31|243.91|0
1651834350000|2022-05-06 10:52:30|246.9|244.5|246.97|244.57|246.97|244.57|246.9|244.5|0
1651834360000|2022-05-06 10:52:40|247.04|244.64|246.9|244.5|247.19|244.79|246.9|244.5|0
1651834370000|2022-05-06 10:52:50|246.75|244.35|247.04|244.64|247.04|244.64|246.75|244.35|0
1651834380000|2022-05-06 10:53:00|247.12|244.72|246.9|244.5|247.12|244.72|246.9|244.5|0
1651834390000|2022-05-06 10:53:10|246.46|244.06|246.75|244.35|246.75|244.35|246.46|244.06|0
1651834400000|2022-05-06 10:53:20|246.89|244.49|247.12|244.72|247.19|244.79|246.89|244.49|0
1651834410000|2022-05-06 10:53:30|247.26|244.86|247.33|244.93|247.33|244.93|247.26|244.86|0
1651834420000|2022-05-06 10:53:40|247.12|244.72|246.53|244.13|247.12|244.72|246.53|244.13|0
1651834430000|2022-05-06 10:53:50|246.46|244.06|246.75|244.35|246.75|244.35|246.46|244.06|0
1651834440000|2022-05-06 10:54:00|246.6|244.2|247.04|244.64|247.04|244.64|246.6|244.2|0
1651834450000|2022-05-06 10:54:10|246.89|244.49|246.89|244.49|247.04|244.64|246.89|244.49|0
1651834460000|2022-05-06 10:54:20|247.04|244.64|247.33|244.93|247.33|244.93|247.04|244.64|0
1651834470000|2022-05-06 10:54:30|247.48|245.08|247.63|245.23|247.63|245.23|247.48|245.08|0
1651834480000|2022-05-06 10:54:40|247.48|245.08|246.97|244.57|247.48|245.08|246.97|244.57|0
1651834490000|2022-05-06 10:54:50|246.82|244.42|247.04|244.64|247.04|244.64|246.82|244.42|0
1651834500000|2022-05-06 10:55:00|247.33|244.93|247.48|245.08|247.48|245.08|247.33|244.93|0
1651834510000|2022-05-06 10:55:10|247.33|244.93|247.62|245.22|247.62|245.22|247.33|244.93|0
1651834520000|2022-05-06 10:55:20|247.7|245.3|247.26|244.86|247.7|245.3|247.26|244.86|0
1651834530000|2022-05-06 10:55:30|247.19|244.79|247.33|244.93|247.48|245.08|247.19|244.79|0
1651834540000|2022-05-06 10:55:40|247.41|245.01|247.41|245.01|247.41|245.01|247.33|244.93|0
1651834550000|2022-05-06 10:55:50|247.55|245.15|247.92|245.52|247.92|245.52|247.55|245.15|0
1651834560000|2022-05-06 10:56:00|247.7|245.3|248.21|245.81|248.43|246.03|247.7|245.3|0
1651834570000|2022-05-06 10:56:10|248.29|245.89|248.21|245.81|248.36|245.96|248.21|245.81|0
1651834580000|2022-05-06 10:56:20|248.14|245.74|248.06|245.66|248.14|245.74|248.06|245.66|0
1651834590000|2022-05-06 10:56:30|248.14|245.74|248.06|245.66|248.14|245.74|248.06|245.66|0
1651834600000|2022-05-06 10:56:40|248.29|245.89|248.29|245.89|248.29|245.89|248.29|245.89|0
1651834610000|2022-05-06 10:56:50|248.36|245.96|248.36|245.96|248.43|246.03|248.36|245.96|0
1651834620000|2022-05-06 10:57:00|248.43|246.03|248.21|245.81|248.5|246.1|248.21|245.81|0
1651834630000|2022-05-06 10:57:10|248.29|245.89|248.29|245.89|248.29|245.89|248.14|245.74|0
1651834640000|2022-05-06 10:57:20|248.36|245.96|248.36|245.96|248.36|245.96|248.36|245.96|0
1651834650000|2022-05-06 10:57:30|248.21|245.81|248.21|245.81|248.21|245.81|248.14|245.74|0
1651834660000|2022-05-06 10:57:40|248.28|245.88|248.65|246.25|248.65|246.25|248.28|245.88|0
1651834670000|2022-05-06 10:57:50|248.8|246.4|248.8|246.4|248.8|246.4|248.8|246.4|0
1651834680000|2022-05-06 10:58:00|248.65|246.25|248.65|246.25|248.65|246.25|248.58|246.18|0
1651834690000|2022-05-06 10:58:10|248.8|246.4|248.79|246.39|248.94|246.54|248.79|246.39|0
1651834700000|2022-05-06 10:58:20|248.87|246.47|248.79|246.39|249.09|246.69|248.79|246.39|0
1651834710000|2022-05-06 10:58:30|248.21|245.81|248.21|245.81|248.21|245.81|248.06|245.66|0
1651834720000|2022-05-06 10:58:40|248.35|245.95|248.21|245.81|248.35|245.95|248.21|245.81|0
1651834730000|2022-05-06 10:58:50|248.35|245.95|248.35|245.95|248.35|245.95|248.35|245.95|0
1651834740000|2022-05-06 10:59:00|248.5|246.1|248.5|246.1|248.5|246.1|248.5|246.1|0
1651834750000|2022-05-06 10:59:10|248.65|246.25|248.28|245.88|248.65|246.25|248.28|245.88|0
1651834760000|2022-05-06 10:59:20|248.21|245.81|248.06|245.66|248.21|245.81|248.06|245.66|0
1651834770000|2022-05-06 10:59:30|247.18|244.78|246.74|244.34|247.18|244.78|246.74|244.34|0
1651834780000|2022-05-06 10:59:40|246.6|244.2|246.6|244.2|246.6|244.2|246.6|244.2|0
1651834790000|2022-05-06 10:59:50|246.53|244.13|246.89|244.49|246.89|244.49|246.53|244.13|0
1651834800000|2022-05-06 11:00:00|246.74|244.34|247.04|244.64|247.04|244.64|246.67|244.27|0
1651834810000|2022-05-06 11:00:10|247.62|245.22|247.4|245|247.77|245.37|247.4|245|0
1651834820000|2022-05-06 11:00:20|247.47|245.07|247.26|244.86|247.55|245.15|247.18|244.78|0
1651834830000|2022-05-06 11:00:30|247.33|244.93|247.47|245.07|247.62|245.22|247.33|244.93|0
1651834840000|2022-05-06 11:00:40|247.77|245.37|248.21|245.81|248.21|245.81|247.77|245.37|0
1651834850000|2022-05-06 11:00:50|247.91|245.51|248.94|246.54|248.94|246.54|247.91|245.51|0
1651834860000|2022-05-06 11:01:00|249.23|246.83|249.97|247.57|249.97|247.57|249.09|246.69|0
1651834870000|2022-05-06 11:01:10|249.82|247.42|249.67|247.27|249.82|247.42|249.67|247.27|0
1651834880000|2022-05-06 11:01:20|249.97|247.57|249.97|247.57|249.97|247.57|249.82|247.42|0
1651834890000|2022-05-06 11:01:30|250.12|247.72|250.12|247.72|250.12|247.72|249.82|247.42|0
1651834900000|2022-05-06 11:01:40|249.97|247.57|249.82|247.42|249.97|247.57|249.82|247.42|0
1651834910000|2022-05-06 11:01:50|249.67|247.27|249.97|247.57|250.12|247.72|249.67|247.27|0
1651834920000|2022-05-06 11:02:00|249.9|247.5|249.38|246.98|249.9|247.5|249.38|246.98|0
1651834930000|2022-05-06 11:02:10|249.09|246.69|248.64|246.24|249.09|246.69|248.64|246.24|0
1651834940000|2022-05-06 11:02:20|248.94|246.54|248.64|246.24|249.01|246.61|248.64|246.24|0
1651834950000|2022-05-06 11:02:30|248.87|246.47|248.5|246.1|248.87|246.47|248.5|246.1|0
1651834960000|2022-05-06 11:02:40|248.35|245.95|248.72|246.32|248.72|246.32|248.35|245.95|0
1651834970000|2022-05-06 11:02:50|248.64|246.24|248.64|246.24|248.64|246.24|248.5|246.1|0
1651834980000|2022-05-06 11:03:00|248.79|246.39|248.94|246.54|248.94|246.54|248.79|246.39|0
1651834990000|2022-05-06 11:03:10|248.64|246.24|248.43|246.03|248.64|246.24|248.43|246.03|0
1651835000000|2022-05-06 11:03:20|248.35|245.95|248.2|245.8|248.35|245.95|248.2|245.8|0
1651835010000|2022-05-06 11:03:30|247.91|245.51|248.2|245.8|248.2|245.8|247.91|245.51|0
1651835020000|2022-05-06 11:03:40|248.35|245.95|248.35|245.95|248.35|245.95|248.28|245.88|0
1651835030000|2022-05-06 11:03:50|248.64|246.24|248.64|246.24|248.79|246.39|248.64|246.24|0
1651835040000|2022-05-06 11:04:00|248.72|246.32|248.79|246.39|248.79|246.39|248.72|246.32|0
1651835050000|2022-05-06 11:04:10|249.01|246.61|248.87|246.47|249.01|246.61|248.79|246.39|0
1651835060000|2022-05-06 11:04:20|249.08|246.68|249.01|246.61|249.08|246.68|249.01|246.61|0
1651835070000|2022-05-06 11:04:30|249.16|246.76|249.45|247.05|249.45|247.05|249.16|246.76|0
1651835080000|2022-05-06 11:04:40|249.52|247.12|249.82|247.42|249.82|247.42|249.38|246.98|0
1651835090000|2022-05-06 11:04:50|249.67|247.27|250.04|247.64|250.04|247.64|249.67|247.27|0
1651835100000|2022-05-06 11:05:00|249.97|247.57|250.04|247.64|250.04|247.64|249.9|247.5|0
1651835110000|2022-05-06 11:05:10|250.11|247.71|249.82|247.42|250.11|247.71|249.82|247.42|0
1651835120000|2022-05-06 11:05:20|249.97|247.57|250.56|248.16|250.56|248.16|249.97|247.57|0
1651835130000|2022-05-06 11:05:30|250.7|248.3|249.82|247.42|250.7|248.3|249.82|247.42|0
1651835140000|2022-05-06 11:05:40|249.89|247.49|250.19|247.79|250.19|247.79|249.89|247.49|0
1651835150000|2022-05-06 11:05:50|250.41|248.01|250.11|247.71|250.41|248.01|250.11|247.71|0
1651835160000|2022-05-06 11:06:00|249.96|247.56|249.96|247.56|249.96|247.56|249.89|247.49|0
1651835170000|2022-05-06 11:06:10|250.11|247.71|250.04|247.64|250.11|247.71|250.04|247.64|0
1651835180000|2022-05-06 11:06:20|249.96|247.56|249.31|246.91|249.96|247.56|249.31|246.91|0
1651835190000|2022-05-06 11:06:30|249.23|246.83|249.67|247.27|249.67|247.27|249.23|246.83|0
1651835200000|2022-05-06 11:06:40|249.6|247.2|249.52|247.12|249.6|247.2|249.52|247.12|0
1651835210000|2022-05-06 11:06:50|249.38|246.98|249.67|247.27|249.82|247.42|249.38|246.98|0
1651835220000|2022-05-06 11:07:00|249.75|247.35|249.82|247.42|249.82|247.42|249.75|247.35|0
1651835230000|2022-05-06 11:07:10|250.11|247.71|249.96|247.56|250.11|247.71|249.96|247.56|0
1651835240000|2022-05-06 11:07:20|250.11|247.71|250.19|247.79|250.19|247.79|250.11|247.71|0
1651835250000|2022-05-06 11:07:30|250.11|247.71|250.33|247.93|250.41|248.01|250.11|247.71|0
1651835260000|2022-05-06 11:07:40|250.19|247.79|250.04|247.64|250.26|247.86|250.04|247.64|0
1651835270000|2022-05-06 11:07:50|249.82|247.42|249.16|246.76|249.82|247.42|249.08|246.68|0
1651835280000|2022-05-06 11:08:00|249.23|246.83|249.82|247.42|249.82|247.42|249.23|246.83|0
1651835290000|2022-05-06 11:08:10|250.04|247.64|249.96|247.56|250.04|247.64|249.96|247.56|0
1651835300000|2022-05-06 11:08:20|249.82|247.42|250.55|248.15|250.55|248.15|249.82|247.42|0
1651835310000|2022-05-06 11:08:30|250.26|247.86|250.48|248.08|250.48|248.08|250.26|247.86|0
1651835320000|2022-05-06 11:08:40|250.4|248|250.7|248.3|250.7|248.3|250.4|248|0
1651835330000|2022-05-06 11:08:50|250.85|248.45|250.85|248.45|250.85|248.45|250.7|248.3|0
1651835340000|2022-05-06 11:09:00|250.7|248.3|251.14|248.74|251.14|248.74|250.7|248.3|0
1651835350000|2022-05-06 11:09:10|251.29|248.89|251.66|249.26|251.66|249.26|251.29|248.89|0
1651835360000|2022-05-06 11:09:20|251.44|249.04|251.29|248.89|251.44|249.04|251.14|248.74|0
1651835370000|2022-05-06 11:09:30|251.44|249.04|251.29|248.89|251.44|249.04|251.29|248.89|0
1651835380000|2022-05-06 11:09:40|251.14|248.74|251.44|249.04|251.44|249.04|251.14|248.74|0
1651835390000|2022-05-06 11:09:50|251.29|248.89|250.92|248.52|251.29|248.89|250.92|248.52|0
1651835400000|2022-05-06 11:10:00|250.85|248.45|251.14|248.74|251.14|248.74|250.85|248.45|0
1651835410000|2022-05-06 11:10:10|250.99|248.59|251.14|248.74|251.14|248.74|250.92|248.52|0
1651835420000|2022-05-06 11:10:20|251.22|248.82|251.37|248.97|251.37|248.97|251.22|248.82|0
1651835430000|2022-05-06 11:10:30|251.44|249.04|251.29|248.89|251.44|249.04|251.29|248.89|0
1651835440000|2022-05-06 11:10:40|251.14|248.74|251.37|248.97|251.44|249.04|251.14|248.74|0
1651835450000|2022-05-06 11:10:50|251.51|249.11|251.07|248.67|251.51|249.11|251.07|248.67|0
1651835460000|2022-05-06 11:11:00|251.14|248.74|251.29|248.89|251.44|249.04|251.14|248.74|0
1651835470000|2022-05-06 11:11:10|251.58|249.18|251.58|249.18|251.73|249.33|251.58|249.18|0
1651835480000|2022-05-06 11:11:20|251.73|249.33|251.81|249.41|251.88|249.48|251.73|249.33|0
1651835490000|2022-05-06 11:11:30|252.03|249.63|252.03|249.63|252.03|249.63|251.88|249.48|0
1651835500000|2022-05-06 11:11:40|251.96|249.56|251.14|248.74|251.96|249.56|251.14|248.74|0
1651835510000|2022-05-06 11:11:50|251.29|248.89|251.44|249.04|251.58|249.18|251.29|248.89|0
1651835520000|2022-05-06 11:12:00|251.66|249.26|251.96|249.56|251.96|249.56|251.66|249.26|0
1651835530000|2022-05-06 11:12:10|252.18|249.78|252.03|249.63|252.18|249.78|252.03|249.63|0
1651835540000|2022-05-06 11:12:20|251.96|249.56|252.03|249.63|252.03|249.63|251.96|249.56|0
1651835550000|2022-05-06 11:12:30|252.32|249.92|252.32|249.92|252.77|250.37|252.32|249.92|0
1651835560000|2022-05-06 11:12:40|252.7|250.3|252.84|250.44|252.84|250.44|252.7|250.3|0
1651835570000|2022-05-06 11:12:50|252.77|250.37|252.77|250.37|252.77|250.37|252.62|250.22|0
1651835580000|2022-05-06 11:13:00|252.62|250.22|252.77|250.37|252.77|250.37|252.62|250.22|0
1651835590000|2022-05-06 11:13:10|252.92|250.52|252.62|250.22|252.92|250.52|252.62|250.22|0
1651835600000|2022-05-06 11:13:20|252.77|250.37|252.92|250.52|252.92|250.52|252.77|250.37|0
1651835610000|2022-05-06 11:13:30|252.77|250.37|252.77|250.37|252.77|250.37|252.77|250.37|0
1651835620000|2022-05-06 11:13:40|253.21|250.81|253.36|250.96|253.36|250.96|253.14|250.74|0
1651835630000|2022-05-06 11:13:50|253.51|251.11|253.51|251.11|253.51|251.11|253.51|251.11|0
1651835640000|2022-05-06 11:14:00|253.36|250.96|253.14|250.74|253.36|250.96|253.14|250.74|0
1651835650000|2022-05-06 11:14:10|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1651835660000|2022-05-06 11:14:20|253.14|250.74|253.44|251.04|253.44|251.04|253.14|250.74|0
1651835670000|2022-05-06 11:14:30|253.36|250.96|253.36|250.96|253.36|250.96|253.36|250.96|0
1651835680000|2022-05-06 11:14:40|253.44|251.04|253.73|251.33|254.1|251.7|253.44|251.04|0
1651835690000|2022-05-06 11:14:50|253.66|251.26|253.66|251.26|253.73|251.33|253.66|251.26|0
1651835700000|2022-05-06 11:15:00|253.51|251.11|253.66|251.26|253.66|251.26|253.51|251.11|0
1651835710000|2022-05-06 11:15:10|253.59|251.19|253.66|251.26|253.66|251.26|253.59|251.19|0
1651835720000|2022-05-06 11:15:20|253.73|251.33|253.44|251.04|253.81|251.41|253.44|251.04|0
1651835730000|2022-05-06 11:15:30|253.51|251.11|253.44|251.04|253.51|251.11|253.44|251.04|0
1651835740000|2022-05-06 11:15:40|253.36|250.96|253.51|251.11|253.51|251.11|253.36|250.96|0
1651835750000|2022-05-06 11:15:50|253.36|250.96|253.66|251.26|253.66|251.26|253.36|250.96|0
1651835760000|2022-05-06 11:16:00|254.1|251.7|254.7|252.3|255|252.6|254.1|251.7|0
1651835770000|2022-05-06 11:16:10|254.55|252.15|254.25|251.85|254.55|252.15|254.25|251.85|0
1651835780000|2022-05-06 11:16:20|253.95|251.55|253.95|251.55|254.18|251.78|253.95|251.55|0
1651835790000|2022-05-06 11:16:30|253.73|251.33|253.95|251.55|253.95|251.55|253.73|251.33|0
1651835800000|2022-05-06 11:16:40|253.88|251.48|253.51|251.11|254.1|251.7|253.51|251.11|0
1651835810000|2022-05-06 11:16:50|253.58|251.18|254.03|251.63|254.03|251.63|253.58|251.18|0
1651835820000|2022-05-06 11:17:00|253.95|251.55|253.95|251.55|254.25|251.85|253.95|251.55|0
1651835830000|2022-05-06 11:17:10|253.88|251.48|253.51|251.11|253.88|251.48|253.51|251.11|0
1651835840000|2022-05-06 11:17:20|253.65|251.25|253.36|250.96|253.65|251.25|253.36|250.96|0
1651835850000|2022-05-06 11:17:30|253.43|251.03|253.02|250.62|253.43|251.03|251.55|249.15|0
1651835860000|2022-05-06 11:17:40|252.87|250.47|253.02|250.62|253.02|250.62|252.87|250.47|0
1651835870000|2022-05-06 11:17:50|252.87|250.47|253.1|250.7|253.1|250.7|252.87|250.47|0
1651835880000|2022-05-06 11:18:00|254.5|252.1|254.42|252.02|254.57|252.17|254.42|252.02|0
1651835890000|2022-05-06 11:18:10|254.57|252.17|254.27|251.87|254.57|252.17|254.27|251.87|0
1651835900000|2022-05-06 11:18:20|254.42|252.02|254.72|252.32|254.72|252.32|254.42|252.02|0
1651835910000|2022-05-06 11:18:30|255.16|252.76|255.16|252.76|255.31|252.91|255.16|252.76|0
1651835920000|2022-05-06 11:18:40|255.01|252.61|254.72|252.32|255.01|252.61|254.72|252.32|0
1651835930000|2022-05-06 11:18:50|254.79|252.39|254.94|252.54|254.94|252.54|254.79|252.39|0
1651835940000|2022-05-06 11:19:00|254.86|252.46|255.01|252.61|255.01|252.61|254.86|252.46|0
1651835960000|2022-05-06 11:19:20|254.86|252.46|254.94|252.54|254.94|252.54|254.86|252.46|0
1651835970000|2022-05-06 11:19:30|255.01|252.61|254.57|252.17|255.01|252.61|254.57|252.17|0
1651835980000|2022-05-06 11:19:40|254.42|252.02|254.57|252.17|254.57|252.17|254.42|252.02|0
1651835990000|2022-05-06 11:19:50|254.64|252.24|255.31|252.91|255.31|252.91|254.64|252.24|0
1651836000000|2022-05-06 11:20:00|255.16|252.76|254.71|252.31|255.16|252.76|254.71|252.31|0
1651836010000|2022-05-06 11:20:10|254.64|252.24|254.64|252.24|254.64|252.24|254.64|252.24|0
1651836020000|2022-05-06 11:20:20|254.35|251.95|254.42|252.02|254.42|252.02|254.35|251.95|0
1651836030000|2022-05-06 11:20:30|254.27|251.87|254.05|251.65|254.27|251.87|254.05|251.65|0
1651836040000|2022-05-06 11:20:40|253.67|251.27|253.67|251.27|253.82|251.42|253.67|251.27|0
1651836050000|2022-05-06 11:20:50|253.97|251.57|254.27|251.87|254.27|251.87|253.97|251.57|0
1651836060000|2022-05-06 11:21:00|254.12|251.72|253.75|251.35|254.12|251.72|253.75|251.35|0
1651836070000|2022-05-06 11:21:10|253.53|251.13|253.67|251.27|253.67|251.27|253.38|250.98|0
1651836080000|2022-05-06 11:21:20|253.53|251.13|253.38|250.98|253.53|251.13|253.38|250.98|0
1651836090000|2022-05-06 11:21:30|253.31|250.91|253.38|250.98|253.38|250.98|253.23|250.83|0
1651836100000|2022-05-06 11:21:40|253.23|250.83|252.64|250.24|253.23|250.83|252.64|250.24|0
1651836110000|2022-05-06 11:21:50|252.78|250.38|253.16|250.76|253.16|250.76|252.78|250.38|0
1651836120000|2022-05-06 11:22:00|253.23|250.83|252.78|250.38|253.23|250.83|252.78|250.38|0
1651836130000|2022-05-06 11:22:10|252.86|250.46|253.08|250.68|253.08|250.68|252.86|250.46|0
1651836140000|2022-05-06 11:22:20|252.93|250.53|253.01|250.61|253.01|250.61|252.93|250.53|0
1651836150000|2022-05-06 11:22:30|253.08|250.68|253.67|251.27|253.67|251.27|253.08|250.68|0
1651836160000|2022-05-06 11:22:40|253.52|251.12|254.27|251.87|254.27|251.87|253.52|251.12|0
1651836170000|2022-05-06 11:22:50|254.12|251.72|254.41|252.01|254.41|252.01|254.05|251.65|0
1651836180000|2022-05-06 11:23:00|254.49|252.09|254.56|252.16|254.56|252.16|254.49|252.09|0
1651836190000|2022-05-06 11:23:10|254.71|252.31|254.56|252.16|254.86|252.46|254.56|252.16|0
1651836200000|2022-05-06 11:23:20|254.49|252.09|254.49|252.09|254.49|252.09|254.49|252.09|0
1651836210000|2022-05-06 11:23:30|254.27|251.87|254.27|251.87|254.34|251.94|254.27|251.87|0
1651836220000|2022-05-06 11:23:40|253.9|251.5|253.97|251.57|254.12|251.72|253.9|251.5|0
1651836230000|2022-05-06 11:23:50|253.9|251.5|253.9|251.5|253.9|251.5|253.9|251.5|0
1651836240000|2022-05-06 11:24:00|254.05|251.65|253.67|251.27|254.05|251.65|253.67|251.27|0
1651836250000|2022-05-06 11:24:10|253.52|251.12|253.6|251.2|253.67|251.27|253.52|251.12|0
1651836260000|2022-05-06 11:24:20|253.45|251.05|253.08|250.68|253.45|251.05|253.08|250.68|0
1651836270000|2022-05-06 11:24:30|253.23|250.83|252.78|250.38|253.23|250.83|252.78|250.38|0
1651836280000|2022-05-06 11:24:40|252.86|250.46|252.93|250.53|252.93|250.53|252.86|250.46|0
1651836290000|2022-05-06 11:24:50|253.08|250.68|253.15|250.75|253.23|250.83|253.08|250.68|0
1651836300000|2022-05-06 11:25:00|253.23|250.83|253.97|251.57|253.97|251.57|253.23|250.83|0
1651836310000|2022-05-06 11:25:10|253.82|251.42|254.12|251.72|254.12|251.72|253.82|251.42|0
1651836320000|2022-05-06 11:25:20|254.41|252.01|254.12|251.72|254.41|252.01|254.12|251.72|0
1651836330000|2022-05-06 11:25:30|254.26|251.86|254.26|251.86|254.41|252.01|254.26|251.86|0
1651836340000|2022-05-06 11:25:40|254.41|252.01|254.49|252.09|254.49|252.09|254.41|252.01|0
1651836350000|2022-05-06 11:25:50|254.56|252.16|254.49|252.09|254.56|252.16|254.41|252.01|0
1651836360000|2022-05-06 11:26:00|254.64|252.24|254.56|252.16|255.3|252.9|254.56|252.16|0
1651836370000|2022-05-06 11:26:10|254.64|252.24|254.93|252.53|254.93|252.53|254.64|252.24|0
1651836380000|2022-05-06 11:26:20|254.79|252.39|254.04|251.64|254.79|252.39|254.04|251.64|0
1651836390000|2022-05-06 11:26:30|254.26|251.86|254.26|251.86|254.26|251.86|253.97|251.57|0
1651836400000|2022-05-06 11:26:40|254.41|252.01|254.41|252.01|254.41|252.01|254.26|251.86|0
1651836410000|2022-05-06 11:26:50|254.56|252.16|254.56|252.16|254.56|252.16|254.56|252.16|0
1651836420000|2022-05-06 11:27:00|254.41|252.01|254.79|252.39|254.86|252.46|254.41|252.01|0
1651836430000|2022-05-06 11:27:10|254.71|252.31|254.64|252.24|254.71|252.31|254.64|252.24|0
1651836440000|2022-05-06 11:27:20|254.41|252.01|254.71|252.31|254.71|252.31|254.26|251.86|0
1651836470000|2022-05-06 11:27:50|254.34|251.94|254.11|251.71|254.34|251.94|254.11|251.71|0
1651836480000|2022-05-06 11:28:00|254.64|252.24|254.49|252.09|254.64|252.24|254.49|252.09|0
1651836490000|2022-05-06 11:28:10|254.26|251.86|254.04|251.64|254.26|251.86|253.96|251.56|0
1651836500000|2022-05-06 11:28:20|253.82|251.42|254.34|251.94|254.34|251.94|253.82|251.42|0
1651836510000|2022-05-06 11:28:30|254.26|251.86|253.96|251.56|254.26|251.86|253.96|251.56|0
1651836520000|2022-05-06 11:28:40|254.11|251.71|254.11|251.71|254.26|251.86|254.11|251.71|0
1651836530000|2022-05-06 11:28:50|254.26|251.86|254.26|251.86|254.26|251.86|254.26|251.86|0
1651836540000|2022-05-06 11:29:00|254.34|251.94|254.34|251.94|254.34|251.94|254.34|251.94|0
1651836550000|2022-05-06 11:29:10|254.04|251.64|253.96|251.56|254.04|251.64|253.82|251.42|0
1651836560000|2022-05-06 11:29:20|254.11|251.71|254.04|251.64|254.19|251.79|253.96|251.56|0
1651836570000|2022-05-06 11:29:30|253.96|251.56|254.11|251.71|254.11|251.71|253.96|251.56|0
1651836580000|2022-05-06 11:29:40|254.26|251.86|254.49|252.09|254.56|252.16|254.19|251.79|0
1651836590000|2022-05-06 11:29:50|254.56|252.16|254.63|252.23|254.63|252.23|254.56|252.16|0
1651836600000|2022-05-06 11:30:00|254.85|252.45|254.56|252.16|254.85|252.45|254.41|252.01|0
1651836610000|2022-05-06 11:30:10|254.41|252.01|254.56|252.16|254.56|252.16|254.26|251.86|0
1651836620000|2022-05-06 11:30:20|254.85|252.45|255.75|253.35|255.75|253.35|254.85|252.45|0
1651836630000|2022-05-06 11:30:30|255.45|253.05|255.6|253.2|255.75|253.35|255.45|253.05|0
1651836640000|2022-05-06 11:30:40|255.9|253.5|255.97|253.57|255.97|253.57|255.68|253.28|0
1651836650000|2022-05-06 11:30:50|256.12|253.72|256.19|253.79|256.49|254.09|256.12|253.72|0
1651836660000|2022-05-06 11:31:00|256.42|254.02|256.79|254.39|256.79|254.39|256.19|253.79|0
1651836670000|2022-05-06 11:31:10|257.09|254.69|256.05|253.65|257.09|254.69|256.05|253.65|0
1651836680000|2022-05-06 11:31:20|256.49|254.09|256.49|254.09|256.49|254.09|256.49|254.09|0
1651836690000|2022-05-06 11:31:30|256.34|253.94|256.19|253.79|256.34|253.94|256.04|253.64|0
1651836700000|2022-05-06 11:31:40|256.34|253.94|256.49|254.09|256.49|254.09|256.27|253.87|0
1651836710000|2022-05-06 11:31:50|256.64|254.24|256.49|254.09|256.64|254.24|256.49|254.09|0
1651836720000|2022-05-06 11:32:00|256.34|253.94|256.12|253.72|256.34|253.94|255.82|253.42|0
1651836730000|2022-05-06 11:32:10|256.34|253.94|255.75|253.35|256.34|253.94|255.75|253.35|0
1651836740000|2022-05-06 11:32:20|256.04|253.64|256.04|253.64|256.04|253.64|255.97|253.57|0
1651836750000|2022-05-06 11:32:30|255.9|253.5|255.45|253.05|255.9|253.5|255.45|253.05|0
1651836760000|2022-05-06 11:32:40|255.3|252.9|255.2|252.8|255.73|253.33|255.2|252.8|0
1651836770000|2022-05-06 11:32:50|255.05|252.65|255.2|252.8|255.2|252.8|255.05|252.65|0
1651836780000|2022-05-06 11:33:00|255.28|252.88|255.2|252.8|255.35|252.95|255.2|252.8|0
1651836790000|2022-05-06 11:33:10|255.05|252.65|254.9|252.5|255.05|252.65|254.9|252.5|0
1651836800000|2022-05-06 11:33:20|254.98|252.58|255.2|252.8|255.2|252.8|254.98|252.58|0
1651836810000|2022-05-06 11:33:30|255.5|253.1|255.65|253.25|255.65|253.25|255.5|253.1|0
1651836820000|2022-05-06 11:33:40|255.5|253.1|255.65|253.25|255.72|253.32|255.35|252.95|0
1651836830000|2022-05-06 11:33:50|255.8|253.4|255.65|253.25|255.8|253.4|255.5|253.1|0
1651836840000|2022-05-06 11:34:00|255.72|253.32|255.5|253.1|255.72|253.32|255.35|252.95|0
1651836850000|2022-05-06 11:34:10|255.58|253.18|255.2|252.8|255.65|253.25|255.2|252.8|0
1651836860000|2022-05-06 11:34:20|254.98|252.58|254.9|252.5|255.05|252.65|254.9|252.5|0
1651836870000|2022-05-06 11:34:30|254.83|252.43|254.9|252.5|254.9|252.5|254.83|252.43|0
1651836880000|2022-05-06 11:34:40|254.98|252.58|254.9|252.5|254.98|252.58|254.9|252.5|0
1651836890000|2022-05-06 11:34:50|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1651836900000|2022-05-06 11:35:00|254.31|251.91|254.01|251.61|254.31|251.91|254.01|251.61|0
1651836910000|2022-05-06 11:35:10|253.86|251.46|253.86|251.46|253.86|251.46|253.57|251.17|0
1651836920000|2022-05-06 11:35:20|253.94|251.54|253.94|251.54|254.01|251.61|253.72|251.32|0
1651836930000|2022-05-06 11:35:30|254.01|251.61|254.16|251.76|254.16|251.76|254.01|251.61|0
1651836940000|2022-05-06 11:35:40|254.46|252.06|254.68|252.28|254.68|252.28|254.46|252.06|0
1651836950000|2022-05-06 11:35:50|254.9|252.5|255.35|252.95|255.35|252.95|254.9|252.5|0
1651836960000|2022-05-06 11:36:00|255.5|253.1|255.65|253.25|255.65|253.25|255.43|253.03|0
1651836970000|2022-05-06 11:36:10|255.5|253.1|255.28|252.88|255.5|253.1|255.28|252.88|0
1651836980000|2022-05-06 11:36:20|255.05|252.65|255.42|253.02|255.42|253.02|255.05|252.65|0
1651836990000|2022-05-06 11:36:30|255.64|253.24|255.64|253.24|255.64|253.24|255.64|253.24|0
1651837000000|2022-05-06 11:36:40|255.87|253.47|255.64|253.24|255.87|253.47|255.64|253.24|0
1651837010000|2022-05-06 11:36:50|255.79|253.39|255.64|253.24|255.79|253.39|255.64|253.24|0
1651837020000|2022-05-06 11:37:00|255.79|253.39|255.72|253.32|255.79|253.39|255.64|253.24|0
1651837030000|2022-05-06 11:37:10|255.05|252.65|254.38|251.98|255.2|252.8|254.38|251.98|0
1651837040000|2022-05-06 11:37:20|254.31|251.91|254.6|252.2|254.6|252.2|254.31|251.91|0
1651837050000|2022-05-06 11:37:30|254.45|252.05|253.57|251.17|254.45|252.05|253.57|251.17|0
1651837060000|2022-05-06 11:37:40|253.64|251.24|253.27|250.87|253.64|251.24|253.27|250.87|0
1651837070000|2022-05-06 11:37:50|253.05|250.65|253.12|250.72|253.12|250.72|253.05|250.65|0
1651837080000|2022-05-06 11:38:00|252.97|250.57|253.27|250.87|253.35|250.95|252.97|250.57|0
1651837090000|2022-05-06 11:38:10|253.42|251.02|253.27|250.87|253.42|251.02|253.27|250.87|0
1651837110000|2022-05-06 11:38:30|253.56|251.16|253.56|251.16|253.56|251.16|253.49|251.09|0
1651837120000|2022-05-06 11:38:40|253.42|251.02|253.2|250.8|253.64|251.24|253.2|250.8|0
1651837130000|2022-05-06 11:38:50|253.12|250.72|252.68|250.28|253.12|250.72|252.68|250.28|0
1651837140000|2022-05-06 11:39:00|252.61|250.21|252.82|250.42|252.82|250.42|252.61|250.21|0
1651837150000|2022-05-06 11:39:10|252.61|250.21|252.97|250.57|252.97|250.57|252.61|250.21|0
1651837160000|2022-05-06 11:39:20|253.27|250.87|253.2|250.8|253.27|250.87|253.12|250.72|0
1651837170000|2022-05-06 11:39:30|253.12|250.72|253.27|250.87|253.27|250.87|253.12|250.72|0
1651837180000|2022-05-06 11:39:40|253.12|250.72|252.97|250.57|253.12|250.72|252.97|250.57|0
1651837190000|2022-05-06 11:39:50|252.9|250.5|252.53|250.13|252.9|250.5|252.53|250.13|0
1651837200000|2022-05-06 11:40:00|252.68|250.28|252.38|249.98|252.68|250.28|252.38|249.98|0
1651837210000|2022-05-06 11:40:10|252.46|250.06|252.68|250.28|252.68|250.28|252.46|250.06|0
1651837220000|2022-05-06 11:40:20|252.82|250.42|253.2|250.8|253.2|250.8|252.82|250.42|0
1651837230000|2022-05-06 11:40:30|252.97|250.57|252.68|250.28|252.97|250.57|252.68|250.28|0
1651837240000|2022-05-06 11:40:40|252.67|250.27|252.97|250.57|252.97|250.57|252.67|250.27|0
1651837250000|2022-05-06 11:40:50|253.27|250.87|253.41|251.01|253.41|251.01|253.27|250.87|0
1651837260000|2022-05-06 11:41:00|253.34|250.94|253.34|250.94|253.41|251.01|253.2|250.8|0
1651837270000|2022-05-06 11:41:10|253.27|250.87|252.82|250.42|253.27|250.87|252.82|250.42|0
1651837280000|2022-05-06 11:41:20|252.53|250.13|252.6|250.2|252.6|250.2|252.53|250.13|0
1651837290000|2022-05-06 11:41:30|252.53|250.13|252.53|250.13|252.67|250.27|252.53|250.13|0
1651837300000|2022-05-06 11:41:40|252.6|250.2|252.38|249.98|252.67|250.27|252.38|249.98|0
1651837310000|2022-05-06 11:41:50|252.23|249.83|252.23|249.83|252.23|249.83|252.23|249.83|0
1651837320000|2022-05-06 11:42:00|251.79|249.39|251.86|249.46|251.94|249.54|251.64|249.24|0
1651837330000|2022-05-06 11:42:10|251.94|249.54|251.72|249.32|251.94|249.54|251.72|249.32|0
1651837340000|2022-05-06 11:42:20|251.79|249.39|252.08|249.68|252.08|249.68|251.79|249.39|0
1651837350000|2022-05-06 11:42:30|252.16|249.76|252.31|249.91|252.31|249.91|251.94|249.54|0
1651837360000|2022-05-06 11:42:40|252.23|249.83|252.31|249.91|252.31|249.91|252.23|249.83|0
1651837370000|2022-05-06 11:42:50|252.53|250.13|252.23|249.83|252.53|250.13|252.23|249.83|0
1651837380000|2022-05-06 11:43:00|252.38|249.98|252.53|250.13|252.53|250.13|252.38|249.98|0
1651837390000|2022-05-06 11:43:10|252.67|250.27|252.82|250.42|252.82|250.42|252.67|250.27|0
1651837400000|2022-05-06 11:43:20|252.67|250.27|252.38|249.98|252.82|250.42|252.38|249.98|0
1651837410000|2022-05-06 11:43:30|252.45|250.05|252.38|249.98|252.45|250.05|252.38|249.98|0
1651837420000|2022-05-06 11:43:40|252.52|250.12|252.08|249.68|252.52|250.12|252.08|249.68|0
1651837430000|2022-05-06 11:43:50|251.86|249.46|251.79|249.39|251.93|249.53|251.79|249.39|0
1651837450000|2022-05-06 11:44:10|251.72|249.32|251.93|249.53|251.93|249.53|251.64|249.24|0
1651837460000|2022-05-06 11:44:20|252.08|249.68|251.93|249.53|252.08|249.68|251.64|249.24|0
1651837470000|2022-05-06 11:44:30|252.08|249.68|252.16|249.76|252.38|249.98|252.08|249.68|0
1651837480000|2022-05-06 11:44:40|252.23|249.83|251.93|249.53|252.23|249.83|251.93|249.53|0
1651837490000|2022-05-06 11:44:50|251.79|249.39|251.57|249.17|251.79|249.39|251.57|249.17|0
1651837500000|2022-05-06 11:45:00|251.49|249.09|251.79|249.39|251.79|249.39|251.49|249.09|0
1651837510000|2022-05-06 11:45:10|251.93|249.53|252.67|250.27|252.67|250.27|251.93|249.53|0
1651837520000|2022-05-06 11:45:20|252.6|250.2|252.45|250.05|252.6|250.2|252.38|249.98|0
1651837530000|2022-05-06 11:45:30|252.23|249.83|251.93|249.53|252.23|249.83|251.93|249.53|0
1651837540000|2022-05-06 11:45:40|252.08|249.68|251.93|249.53|252.16|249.76|251.93|249.53|0
1651837550000|2022-05-06 11:45:50|252.01|249.61|251.86|249.46|252.01|249.61|251.86|249.46|0
1651837560000|2022-05-06 11:46:00|251.78|249.38|251.86|249.46|251.93|249.53|251.78|249.38|0
1651837570000|2022-05-06 11:46:10|252.01|249.61|252.3|249.9|252.3|249.9|252.01|249.61|0
1651837580000|2022-05-06 11:46:20|252.23|249.83|252.16|249.76|252.23|249.83|252.01|249.61|0
1651837590000|2022-05-06 11:46:30|252.3|249.9|252.37|249.97|252.37|249.97|252.3|249.9|0
1651837600000|2022-05-06 11:46:40|252.52|250.12|252.23|249.83|252.52|250.12|252.23|249.83|0
1651837610000|2022-05-06 11:46:50|251.93|249.53|251.93|249.53|251.93|249.53|251.78|249.38|0
1651837620000|2022-05-06 11:47:00|252.08|249.68|251.93|249.53|252.08|249.68|251.93|249.53|0
1651837630000|2022-05-06 11:47:10|252.23|249.83|252.16|249.76|252.23|249.83|252.08|249.68|0
1651837640000|2022-05-06 11:47:20|252.37|249.97|252.37|249.97|252.52|250.12|252.37|249.97|0
1651837650000|2022-05-06 11:47:30|252.3|249.9|252.37|249.97|252.37|249.97|252.16|249.76|0
1651837660000|2022-05-06 11:47:40|252.3|249.9|252.37|249.97|252.45|250.05|252.3|249.9|0
1651837670000|2022-05-06 11:47:50|252.3|249.9|252.01|249.61|252.3|249.9|252.01|249.61|0
1651837680000|2022-05-06 11:48:00|251.78|249.38|252.08|249.68|252.08|249.68|251.78|249.38|0
1651837690000|2022-05-06 11:48:10|252.15|249.75|252.37|249.97|252.37|249.97|252.15|249.75|0
1651837710000|2022-05-06 11:48:30|252.23|249.83|251.78|249.38|252.23|249.83|251.78|249.38|0
1651837720000|2022-05-06 11:48:40|251.93|249.53|251.93|249.53|251.93|249.53|251.93|249.53|0
1651837730000|2022-05-06 11:48:50|251.78|249.38|251.78|249.38|251.78|249.38|251.78|249.38|0
1651837740000|2022-05-06 11:49:00|251.93|249.53|252.15|249.75|252.15|249.75|251.93|249.53|0
1651837750000|2022-05-06 11:49:10|252.22|249.82|252.22|249.82|252.22|249.82|252.08|249.68|0
1651837760000|2022-05-06 11:49:20|252.3|249.9|252.52|250.12|252.52|250.12|252.22|249.82|0
1651837770000|2022-05-06 11:49:30|252.45|250.05|252.67|250.27|252.67|250.27|252.45|250.05|0
1651837790000|2022-05-06 11:49:50|252.37|249.97|252.67|250.27|252.67|250.27|252.37|249.97|0
1651837800000|2022-05-06 11:50:00|252.45|250.05|252.08|249.68|252.45|250.05|252.08|249.68|0
1651837810000|2022-05-06 11:50:10|252.37|249.97|252.3|249.9|252.37|249.97|252.3|249.9|0
1651837820000|2022-05-06 11:50:20|252.15|249.75|252.22|249.82|252.22|249.82|252.15|249.75|0
1651837830000|2022-05-06 11:50:30|252.08|249.68|252.3|249.9|252.37|249.97|252.08|249.68|0
1651837840000|2022-05-06 11:50:40|252.37|249.97|252.45|250.05|252.45|250.05|252.37|249.97|0
1651837850000|2022-05-06 11:50:50|252.52|250.12|252.52|250.12|252.67|250.27|252.52|250.12|0
1651837870000|2022-05-06 11:51:10|252.37|249.97|251.93|249.53|252.37|249.97|251.93|249.53|0
1651837880000|2022-05-06 11:51:20|252.08|249.68|252.22|249.82|252.22|249.82|252.08|249.68|0
1651837890000|2022-05-06 11:51:30|252.3|249.9|252.81|250.41|252.81|250.41|252.3|249.9|0
1651837900000|2022-05-06 11:51:40|252.89|250.49|252.96|250.56|252.96|250.56|252.81|250.41|0
1651837910000|2022-05-06 11:51:50|253.19|250.79|252.96|250.56|253.26|250.86|252.96|250.56|0
1651837920000|2022-05-06 11:52:00|252.89|250.49|252.96|250.56|252.96|250.56|252.81|250.41|0
1651837930000|2022-05-06 11:52:10|252.81|250.41|252.67|250.27|252.81|250.41|252.67|250.27|0
1651837940000|2022-05-06 11:52:20|252.66|250.26|252.66|250.26|252.66|250.26|252.66|250.26|0
1651837950000|2022-05-06 11:52:30|252.81|250.41|252.66|250.26|252.81|250.41|252.66|250.26|0
1651837960000|2022-05-06 11:52:40|252.52|250.12|252.07|249.67|252.52|250.12|252.07|249.67|0
1651837970000|2022-05-06 11:52:50|252.22|249.82|252.07|249.67|252.22|249.82|252.07|249.67|0
1651837980000|2022-05-06 11:53:00|252|249.6|252.3|249.9|252.52|250.12|252|249.6|0
1651837990000|2022-05-06 11:53:10|252.22|249.82|252.52|250.12|252.52|250.12|252.22|249.82|0
1651838000000|2022-05-06 11:53:20|252.37|249.97|252.07|249.67|252.37|249.97|252.07|249.67|0
1651838010000|2022-05-06 11:53:30|252.22|249.82|252|249.6|252.22|249.82|252|249.6|0
1651838020000|2022-05-06 11:53:40|251.93|249.53|251.93|249.53|252|249.6|251.93|249.53|0
1651838030000|2022-05-06 11:53:50|251.85|249.45|251.85|249.45|251.93|249.53|251.85|249.45|0
1651838040000|2022-05-06 11:54:00|251.93|249.53|252.37|249.97|252.37|249.97|251.93|249.53|0
1651838050000|2022-05-06 11:54:10|252.3|249.9|252.37|249.97|252.37|249.97|252.3|249.9|0
1651838060000|2022-05-06 11:54:20|252.52|250.12|252.81|250.41|252.81|250.41|252.52|250.12|0
1651838080000|2022-05-06 11:54:40|252.74|250.34|252.52|250.12|252.74|250.34|252.37|249.97|0
1651838090000|2022-05-06 11:54:50|252.66|250.26|252.59|250.19|252.66|250.26|252.52|250.12|0
1651838100000|2022-05-06 11:55:00|252.51|250.11|252.3|249.9|252.51|250.11|252.22|249.82|0
1651838110000|2022-05-06 11:55:10|252.37|249.97|252|249.6|252.37|249.97|252|249.6|0
1651838120000|2022-05-06 11:55:20|251.92|249.52|252|249.6|252|249.6|251.92|249.52|0
1651838130000|2022-05-06 11:55:30|252.07|249.67|251.92|249.52|252.22|249.82|251.92|249.52|0
1651838140000|2022-05-06 11:55:40|251.63|249.23|251.33|248.93|251.63|249.23|251.33|248.93|0
1651838150000|2022-05-06 11:55:50|251.12|248.72|250.75|248.35|251.12|248.72|250.75|248.35|0
1651838160000|2022-05-06 11:56:00|250.6|248.2|250.45|248.05|250.6|248.2|250.45|248.05|0
1651838170000|2022-05-06 11:56:10|250.3|247.9|250.3|247.9|250.3|247.9|250.16|247.76|0
1651838180000|2022-05-06 11:56:20|250.45|248.05|250.75|248.35|250.75|248.35|250.45|248.05|0
1651838190000|2022-05-06 11:56:30|250.97|248.57|250.97|248.57|251.04|248.64|250.97|248.57|0
1651838200000|2022-05-06 11:56:40|251.12|248.72|251.04|248.64|251.12|248.72|250.97|248.57|0
1651838210000|2022-05-06 11:56:50|251.19|248.79|251.19|248.79|251.19|248.79|251.12|248.72|0
1651838220000|2022-05-06 11:57:00|251.33|248.93|251.63|249.23|251.63|249.23|251.33|248.93|0
1651838230000|2022-05-06 11:57:10|251.78|249.38|251.78|249.38|251.78|249.38|251.78|249.38|0
1651838240000|2022-05-06 11:57:20|251.92|249.52|251.92|249.52|252.37|249.97|251.92|249.52|0
1651838250000|2022-05-06 11:57:30|252.15|249.75|251.92|249.52|252.15|249.75|251.92|249.52|0
1651838260000|2022-05-06 11:57:40|252|249.6|253.18|250.78|253.18|250.78|252|249.6|0
1651838270000|2022-05-06 11:57:50|252.96|250.56|252.74|250.34|252.96|250.56|252.74|250.34|0
1651838280000|2022-05-06 11:58:00|252.81|250.41|252.81|250.41|252.81|250.41|252.66|250.26|0
1651838290000|2022-05-06 11:58:10|252.88|250.48|252.66|250.26|252.88|250.48|252.66|250.26|0
1651838300000|2022-05-06 11:58:20|252.74|250.34|252.66|250.26|252.88|250.48|252.66|250.26|0
1651838310000|2022-05-06 11:58:30|252.51|250.11|252.51|250.11|252.51|250.11|252.36|249.96|0
1651838320000|2022-05-06 11:58:40|252.44|250.04|252.66|250.26|252.66|250.26|252.44|250.04|0
1651838330000|2022-05-06 11:58:50|252.51|250.11|252.36|249.96|252.51|250.11|252.36|249.96|0
1651838340000|2022-05-06 11:59:00|252.07|249.67|251.92|249.52|252.07|249.67|251.92|249.52|0
1651838350000|2022-05-06 11:59:10|251.63|249.23|251.77|249.37|251.85|249.45|251.63|249.23|0
1651838360000|2022-05-06 11:59:20|251.63|249.23|251.56|249.16|251.63|249.23|251.48|249.08|0
1651838370000|2022-05-06 11:59:30|251.48|249.08|251.48|249.08|251.48|249.08|251.48|249.08|0
1651838380000|2022-05-06 11:59:40|251.41|249.01|251.33|248.93|251.41|249.01|251.33|248.93|0
1651838390000|2022-05-06 11:59:50|250.89|248.49|251.18|248.78|251.18|248.78|250.82|248.42|0
1651838400000|2022-05-06 12:00:00|251.63|249.23|251.48|249.08|251.77|249.37|251.18|248.78|0
1651838410000|2022-05-06 12:00:10|251.63|249.23|251.63|249.23|251.7|249.3|251.48|249.08|0
1651838420000|2022-05-06 12:00:20|251.77|249.37|251.62|249.22|251.77|249.37|251.62|249.22|0
1651838430000|2022-05-06 12:00:30|251.77|249.37|251.33|248.93|251.77|249.37|251.33|248.93|0
1651838440000|2022-05-06 12:00:40|251.11|248.71|250.89|248.49|251.11|248.71|250.82|248.42|0
1651838450000|2022-05-06 12:00:50|251.33|248.93|251.48|249.08|251.48|249.08|251.33|248.93|0
1651838460000|2022-05-06 12:01:00|251.18|248.78|251.18|248.78|251.18|248.78|250.89|248.49|0
1651838470000|2022-05-06 12:01:10|251.11|248.71|251.04|248.64|251.18|248.78|251.04|248.64|0
1651838480000|2022-05-06 12:01:20|251.18|248.78|251.11|248.71|251.18|248.78|251.11|248.71|0
1651838490000|2022-05-06 12:01:30|251.03|248.63|251.18|248.78|251.33|248.93|251.03|248.63|0
1651838500000|2022-05-06 12:01:40|251.03|248.63|251.03|248.63|251.11|248.71|251.03|248.63|0
1651838510000|2022-05-06 12:01:50|250.89|248.49|251.18|248.78|251.18|248.78|250.89|248.49|0
1651838520000|2022-05-06 12:02:00|251.41|249.01|251.03|248.63|251.41|249.01|251.03|248.63|0
1651838530000|2022-05-06 12:02:10|250.74|248.34|250.45|248.05|250.74|248.34|250.45|248.05|0
1651838540000|2022-05-06 12:02:20|250.59|248.19|250.59|248.19|250.59|248.19|250.45|248.05|0
1651838550000|2022-05-06 12:02:30|250.89|248.49|250.89|248.49|250.89|248.49|250.74|248.34|0
1651838560000|2022-05-06 12:02:40|250.74|248.34|250.89|248.49|250.89|248.49|250.74|248.34|0
1651838570000|2022-05-06 12:02:50|251.03|248.63|251.18|248.78|251.18|248.78|251.03|248.63|0
1651838580000|2022-05-06 12:03:00|251.03|248.63|250.89|248.49|251.03|248.63|250.74|248.34|0
1651838590000|2022-05-06 12:03:10|250.59|248.19|250|247.6|250.59|248.19|250|247.6|0
1651838600000|2022-05-06 12:03:20|250.08|247.68|250.3|247.9|250.3|247.9|250|247.6|0
1651838610000|2022-05-06 12:03:30|250.15|247.75|250.3|247.9|250.3|247.9|250.15|247.75|0
1651838620000|2022-05-06 12:03:40|250.23|247.83|250.3|247.9|250.3|247.9|250.23|247.83|0
1651838630000|2022-05-06 12:03:50|250.15|247.75|250.15|247.75|250.15|247.75|250|247.6|0
1651838640000|2022-05-06 12:04:00|250|247.6|249.86|247.46|250|247.6|249.86|247.46|0
1651838650000|2022-05-06 12:04:10|250|247.6|249.64|247.24|250|247.6|249.64|247.24|0
1651838660000|2022-05-06 12:04:20|249.56|247.16|249.42|247.02|249.56|247.16|249.27|246.87|0
1651838670000|2022-05-06 12:04:30|249.27|246.87|248.98|246.58|249.27|246.87|248.98|246.58|0
1651838680000|2022-05-06 12:04:40|248.91|246.51|249.05|246.65|249.12|246.72|248.91|246.51|0
1651838690000|2022-05-06 12:04:50|249.12|246.72|249.27|246.87|249.27|246.87|249.12|246.72|0
1651838700000|2022-05-06 12:05:00|249.35|246.95|249.27|246.87|249.35|246.95|249.27|246.87|0
1651838710000|2022-05-06 12:05:10|249.71|247.31|250|247.6|250|247.6|249.71|247.31|0
1651838720000|2022-05-06 12:05:20|250.15|247.75|250.15|247.75|250.44|248.04|250.15|247.75|0
1651838730000|2022-05-06 12:05:30|250.3|247.9|250.23|247.83|250.3|247.9|250.23|247.83|0
1651838740000|2022-05-06 12:05:40|250.44|248.04|250|247.6|250.44|248.04|250|247.6|0
1651838750000|2022-05-06 12:05:50|250.15|247.75|250.3|247.9|250.3|247.9|250.15|247.75|0
1651838760000|2022-05-06 12:06:00|250.44|248.04|250.44|248.04|250.44|248.04|250.08|247.68|0
1651838770000|2022-05-06 12:06:10|250.3|247.9|250.3|247.9|250.3|247.9|250.15|247.75|0
1651838780000|2022-05-06 12:06:20|250.44|248.04|250.15|247.75|250.44|248.04|250.15|247.75|0
1651838790000|2022-05-06 12:06:30|250|247.6|249.85|247.45|250|247.6|249.85|247.45|0
1651838800000|2022-05-06 12:06:40|250|247.6|249.85|247.45|250|247.6|249.71|247.31|0
1651838810000|2022-05-06 12:06:50|249.78|247.38|250|247.6|250|247.6|249.78|247.38|0
1651838820000|2022-05-06 12:07:00|250.15|247.75|249.56|247.16|250.15|247.75|249.56|247.16|0
1651838830000|2022-05-06 12:07:10|249.27|246.87|249.41|247.01|249.41|247.01|249.27|246.87|0
1651838840000|2022-05-06 12:07:20|249.49|247.09|249.56|247.16|249.56|247.16|249.49|247.09|0
1651838850000|2022-05-06 12:07:30|249.41|247.01|249.41|247.01|249.41|247.01|249.41|247.01|0
1651838860000|2022-05-06 12:07:40|249.27|246.87|248.83|246.43|249.41|247.01|248.83|246.43|0
1651838870000|2022-05-06 12:07:50|248.76|246.36|248.76|246.36|248.83|246.43|248.76|246.36|0
1651838880000|2022-05-06 12:08:00|248.83|246.43|248.1|245.7|248.83|246.43|248.1|245.7|0
1651838890000|2022-05-06 12:08:10|247.95|245.55|247.8|245.4|247.95|245.55|247.8|245.4|0
1651838900000|2022-05-06 12:08:20|247.95|245.55|247.8|245.4|247.95|245.55|247.8|245.4|0
1651838910000|2022-05-06 12:08:30|247.95|245.55|247.95|245.55|248.1|245.7|247.95|245.55|0
1651838920000|2022-05-06 12:08:40|248.24|245.84|248.24|245.84|248.32|245.92|248.24|245.84|0
1651838930000|2022-05-06 12:08:50|248.1|245.7|248.17|245.77|248.17|245.77|248.1|245.7|0
1651838940000|2022-05-06 12:09:00|248.1|245.7|247.95|245.55|248.1|245.7|247.95|245.55|0
1651838950000|2022-05-06 12:09:10|247.8|245.4|247.59|245.19|247.8|245.4|247.59|245.19|0
1651838960000|2022-05-06 12:09:20|247.37|244.97|247.22|244.82|247.37|244.97|247.22|244.82|0
1651838970000|2022-05-06 12:09:30|247.3|244.9|247.66|245.26|247.66|245.26|247.22|244.82|0
1651838980000|2022-05-06 12:09:40|247.59|245.19|247.51|245.11|247.59|245.19|247.37|244.97|0
1651838990000|2022-05-06 12:09:50|247.37|244.97|247.8|245.4|247.8|245.4|247.22|244.82|0
1651839000000|2022-05-06 12:10:00|247.37|244.97|247.51|245.11|247.51|245.11|247.37|244.97|0
1651839010000|2022-05-06 12:10:10|246.6|244.2|246.6|244.2|246.6|244.2|246.53|244.13|0
1651839020000|2022-05-06 12:10:20|246.38|243.98|246.45|244.05|246.6|244.2|246.38|243.98|0
1651839030000|2022-05-06 12:10:30|246.6|244.2|246.74|244.34|246.74|244.34|246.6|244.2|0
1651839040000|2022-05-06 12:10:40|246.67|244.27|246.6|244.2|246.74|244.34|246.6|244.2|0
1651839050000|2022-05-06 12:10:50|246.74|244.34|246.31|243.91|246.74|244.34|246.31|243.91|0
1651839060000|2022-05-06 12:11:00|246.45|244.05|246.6|244.2|246.6|244.2|246.45|244.05|0
1651839070000|2022-05-06 12:11:10|246.45|244.05|246.16|243.76|246.45|244.05|246.16|243.76|0
1651839080000|2022-05-06 12:11:20|246.31|243.91|246.31|243.91|246.31|243.91|246.31|243.91|0
1651839090000|2022-05-06 12:11:30|246.45|244.05|246.16|243.76|246.45|244.05|246.16|243.76|0
1651839100000|2022-05-06 12:11:40|246.3|243.9|246.3|243.9|246.3|243.9|246.3|243.9|0
1651839110000|2022-05-06 12:11:50|246.16|243.76|246.3|243.9|246.3|243.9|246.16|243.76|0
1651839120000|2022-05-06 12:12:00|246.01|243.61|246.09|243.69|246.09|243.69|245.87|243.47|0
1651839130000|2022-05-06 12:12:10|246.16|243.76|246.45|244.05|246.45|244.05|246.16|243.76|0
1651839140000|2022-05-06 12:12:20|246.3|243.9|246.3|243.9|246.3|243.9|246.16|243.76|0
1651839150000|2022-05-06 12:12:30|246.23|243.83|246.45|244.05|246.53|244.13|246.23|243.83|0
1651839160000|2022-05-06 12:12:40|246.53|244.13|246.74|244.34|246.74|244.34|246.53|244.13|0
1651839170000|2022-05-06 12:12:50|246.6|244.2|246.6|244.2|246.67|244.27|246.6|244.2|0
1651839180000|2022-05-06 12:13:00|246.3|243.9|246.6|244.2|246.6|244.2|246.3|243.9|0
1651839190000|2022-05-06 12:13:10|246.53|244.13|246.16|243.76|246.6|244.2|246.16|243.76|0
1651839200000|2022-05-06 12:13:20|246.3|243.9|246.45|244.05|246.45|244.05|246.3|243.9|0
1651839210000|2022-05-06 12:13:30|246.6|244.2|246.89|244.49|246.89|244.49|246.6|244.2|0
1651839220000|2022-05-06 12:13:40|247.03|244.63|247.03|244.63|247.03|244.63|247.03|244.63|0
1651839230000|2022-05-06 12:13:50|247.11|244.71|247.11|244.71|247.11|244.71|247.11|244.71|0
1651839240000|2022-05-06 12:14:00|247.03|244.63|246.96|244.56|247.03|244.63|246.89|244.49|0
1651839250000|2022-05-06 12:14:10|247.03|244.63|247.18|244.78|247.33|244.93|247.03|244.63|0
1651839260000|2022-05-06 12:14:20|247.33|244.93|247.18|244.78|247.33|244.93|247.18|244.78|0
1651839270000|2022-05-06 12:14:30|247.33|244.93|247.47|245.07|247.47|245.07|247.33|244.93|0
1651839280000|2022-05-06 12:14:40|247.33|244.93|247.47|245.07|247.47|245.07|247.33|244.93|0
1651839290000|2022-05-06 12:14:50|247.62|245.22|247.18|244.78|247.62|245.22|247.18|244.78|0
1651839300000|2022-05-06 12:15:00|247.33|244.93|247.18|244.78|247.33|244.93|247.18|244.78|0
1651839310000|2022-05-06 12:15:10|247.33|244.93|247.18|244.78|247.33|244.93|247.18|244.78|0
1651839330000|2022-05-06 12:15:30|247.32|244.92|247.32|244.92|247.32|244.92|247.32|244.92|0
1651839350000|2022-05-06 12:15:50|247.47|245.07|247.76|245.36|247.76|245.36|247.47|245.07|0
1651839360000|2022-05-06 12:16:00|247.91|245.51|247.62|245.22|247.91|245.51|247.62|245.22|0
1651839370000|2022-05-06 12:16:10|247.47|245.07|247.47|245.07|247.47|245.07|247.47|245.07|0
1651839380000|2022-05-06 12:16:20|247.18|244.78|247.11|244.71|247.32|244.92|247.03|244.63|0
1651839390000|2022-05-06 12:16:30|247.18|244.78|247.47|245.07|247.47|245.07|247.18|244.78|0
1651839400000|2022-05-06 12:16:40|247.32|244.92|247.76|245.36|247.76|245.36|247.32|244.92|0
1651839410000|2022-05-06 12:16:50|247.84|245.44|247.91|245.51|247.91|245.51|247.84|245.44|0
1651839420000|2022-05-06 12:17:00|247.76|245.36|247.91|245.51|247.91|245.51|247.76|245.36|0
1651839430000|2022-05-06 12:17:10|247.47|245.07|247.47|245.07|247.47|245.07|247.32|244.92|0
1651839440000|2022-05-06 12:17:20|247.55|245.15|247.55|245.15|247.62|245.22|247.47|245.07|0
1651839450000|2022-05-06 12:17:30|247.32|244.92|247.18|244.78|247.32|244.92|247.18|244.78|0
1651839460000|2022-05-06 12:17:40|247.32|244.92|247.4|245|247.47|245.07|247.18|244.78|0
1651839470000|2022-05-06 12:17:50|247.32|244.92|247.11|244.71|247.32|244.92|247.11|244.71|0
1651839480000|2022-05-06 12:18:00|247.18|244.78|246.81|244.41|247.18|244.78|246.81|244.41|0
1651839490000|2022-05-06 12:18:10|246.74|244.34|246.59|244.19|246.74|244.34|246.59|244.19|0
1651839500000|2022-05-06 12:18:20|246.74|244.34|246.74|244.34|246.74|244.34|246.67|244.27|0
1651839510000|2022-05-06 12:18:30|247.03|244.63|247.18|244.78|247.18|244.78|247.03|244.63|0
1651839520000|2022-05-06 12:18:40|247.25|244.85|247.03|244.63|247.25|244.85|247.03|244.63|0
1651839530000|2022-05-06 12:18:50|247.11|244.71|247.03|244.63|247.18|244.78|246.88|244.48|0
1651839540000|2022-05-06 12:19:00|247.18|244.78|247.03|244.63|247.18|244.78|247.03|244.63|0
1651839550000|2022-05-06 12:19:10|246.74|244.34|246.59|244.19|246.74|244.34|246.59|244.19|0
1651839560000|2022-05-06 12:19:20|246.52|244.12|246.67|244.27|246.74|244.34|246.52|244.12|0
1651839570000|2022-05-06 12:19:30|246.59|244.19|246.74|244.34|246.74|244.34|246.44|244.04|0
1651839580000|2022-05-06 12:19:40|246.44|244.04|246.44|244.04|246.44|244.04|246.44|244.04|0
1651839590000|2022-05-06 12:19:50|246.59|244.19|246.59|244.19|246.59|244.19|246.59|244.19|0
1651839600000|2022-05-06 12:20:00|246.44|244.04|246.52|244.12|246.52|244.12|246.44|244.04|0
1651839610000|2022-05-06 12:20:10|246.74|244.34|247.17|244.77|247.17|244.77|246.74|244.34|0
1651839620000|2022-05-06 12:20:20|247.03|244.63|247.1|244.7|247.17|244.77|247.03|244.63|0
1651839630000|2022-05-06 12:20:30|247.03|244.63|247.03|244.63|247.03|244.63|247.03|244.63|0
1651839640000|2022-05-06 12:20:40|247.1|244.7|247.17|244.77|247.17|244.77|247.1|244.7|0
1651839650000|2022-05-06 12:20:50|247.25|244.85|247.69|245.29|247.69|245.29|247.25|244.85|0
1651839660000|2022-05-06 12:21:00|247.76|245.36|247.17|244.77|247.76|245.36|247.17|244.77|0
1651839670000|2022-05-06 12:21:10|247.03|244.63|247.1|244.7|247.1|244.7|247.03|244.63|0
1651839680000|2022-05-06 12:21:20|247.17|244.77|246.88|244.48|247.17|244.77|246.73|244.33|0
1651839690000|2022-05-06 12:21:30|246.96|244.56|246.88|244.48|246.96|244.56|246.88|244.48|0
1651839700000|2022-05-06 12:21:40|246.59|244.19|246.73|244.33|246.73|244.33|246.59|244.19|0
1651839710000|2022-05-06 12:21:50|246.88|244.48|247.17|244.77|247.17|244.77|246.88|244.48|0
1651839720000|2022-05-06 12:22:00|247.03|244.63|247.17|244.77|247.17|244.77|247.03|244.63|0
1651839730000|2022-05-06 12:22:10|247.03|244.63|247.03|244.63|247.03|244.63|247.03|244.63|0
1651839740000|2022-05-06 12:22:20|247.17|244.77|247.32|244.92|247.32|244.92|247.17|244.77|0
1651839750000|2022-05-06 12:22:30|247.17|244.77|247.03|244.63|247.17|244.77|247.03|244.63|0
1651839760000|2022-05-06 12:22:40|247.17|244.77|247.47|245.07|247.47|245.07|247.17|244.77|0
1651839770000|2022-05-06 12:22:50|247.69|245.29|248.05|245.65|248.05|245.65|247.69|245.29|0
1651839780000|2022-05-06 12:23:00|247.9|245.5|247.46|245.06|247.9|245.5|247.46|245.06|0
1651839790000|2022-05-06 12:23:10|247.76|245.36|247.61|245.21|247.76|245.36|247.61|245.21|0
1651839800000|2022-05-06 12:23:20|247.76|245.36|247.9|245.5|247.9|245.5|247.76|245.36|0
1651839810000|2022-05-06 12:23:30|247.76|245.36|247.9|245.5|247.9|245.5|247.76|245.36|0
1651839820000|2022-05-06 12:23:40|247.98|245.58|248.05|245.65|248.05|245.65|247.9|245.5|0
1651839830000|2022-05-06 12:23:50|248.2|245.8|248.49|246.09|248.49|246.09|248.13|245.73|0
1651839840000|2022-05-06 12:24:00|248.64|246.24|248.49|246.09|248.64|246.24|248.49|246.09|0
1651839850000|2022-05-06 12:24:10|248.64|246.24|248.78|246.38|248.78|246.38|248.64|246.24|0
1651839860000|2022-05-06 12:24:20|248.49|246.09|248.57|246.17|248.57|246.17|248.34|245.94|0
1651839870000|2022-05-06 12:24:30|248.49|246.09|248.64|246.24|248.71|246.31|248.49|246.09|0
1651839880000|2022-05-06 12:24:40|248.78|246.38|248.78|246.38|248.93|246.53|248.78|246.38|0
1651839890000|2022-05-06 12:24:50|248.49|246.09|248.34|245.94|248.49|246.09|248.34|245.94|0
1651839900000|2022-05-06 12:25:00|248.2|245.8|248.42|246.02|248.42|246.02|248.2|245.8|0
1651839910000|2022-05-06 12:25:10|248.34|245.94|248.49|246.09|248.49|246.09|248.34|245.94|0
1651839920000|2022-05-06 12:25:20|248.64|246.24|248.71|246.31|248.71|246.31|248.64|246.24|0
1651839930000|2022-05-06 12:25:30|248.64|246.24|248.49|246.09|248.64|246.24|248.49|246.09|0
1651839940000|2022-05-06 12:25:40|248.34|245.94|248.2|245.8|248.34|245.94|248.2|245.8|0
1651839950000|2022-05-06 12:25:50|247.9|245.5|248.2|245.8|248.34|245.94|247.9|245.5|0
1651839960000|2022-05-06 12:26:00|248.05|245.65|248.34|245.94|248.34|245.94|247.9|245.5|0
1651839980000|2022-05-06 12:26:20|248.49|246.09|249.08|246.68|249.08|246.68|248.49|246.09|0
1651839990000|2022-05-06 12:26:30|249.15|246.75|249.37|246.97|249.37|246.97|249.15|246.75|0
1651840000000|2022-05-06 12:26:40|249.96|247.56|249.96|247.56|249.96|247.56|249.74|247.34|0
1651840010000|2022-05-06 12:26:50|250.04|247.64|249.96|247.56|250.25|247.85|249.96|247.56|0
1651840020000|2022-05-06 12:27:00|249.74|247.34|249.81|247.41|249.81|247.41|249.74|247.34|0
1651840030000|2022-05-06 12:27:10|249.66|247.26|249.45|247.05|250.04|247.64|249.45|247.05|0
1651840040000|2022-05-06 12:27:20|249.52|247.12|249.59|247.19|249.59|247.19|249.52|247.12|0
1651840050000|2022-05-06 12:27:30|249.66|247.26|249.52|247.12|249.74|247.34|249.52|247.12|0
1651840060000|2022-05-06 12:27:40|249.22|246.82|248.34|245.94|249.22|246.82|248.34|245.94|0
1651840070000|2022-05-06 12:27:50|248.27|245.87|248.12|245.72|248.34|245.94|248.12|245.72|0
1651840080000|2022-05-06 12:28:00|248.05|245.65|247.68|245.28|248.05|245.65|247.68|245.28|0
1651840090000|2022-05-06 12:28:10|247.39|244.99|247.54|245.14|247.54|245.14|247.39|244.99|0
1651840100000|2022-05-06 12:28:20|247.39|244.99|244.76|242.36|247.39|244.99|244.76|242.36|0
1651840110000|2022-05-06 12:28:30|244.98|242.58|245.05|242.65|245.64|243.24|244.98|242.58|0
1651840120000|2022-05-06 12:28:40|245.35|242.95|246|243.6|246.22|243.82|245.35|242.95|0
1651840130000|2022-05-06 12:28:50|246.44|244.04|246.8|244.4|246.87|244.47|246.44|244.04|0
1651840140000|2022-05-06 12:29:00|246.66|244.26|247.02|244.62|247.02|244.62|246.66|244.26|0
1651840150000|2022-05-06 12:29:10|246.58|244.18|246.66|244.26|246.66|244.26|246.22|243.82|0
1651840160000|2022-05-06 12:29:20|246.37|243.97|247.1|244.7|247.1|244.7|246.37|243.97|0
1651840170000|2022-05-06 12:29:30|247.39|244.99|247.1|244.7|247.39|244.99|247.1|244.7|0
1651840180000|2022-05-06 12:29:40|247.39|244.99|247.1|244.7|247.39|244.99|246.73|244.33|0
1651840190000|2022-05-06 12:29:50|246.73|244.33|246.58|244.18|246.73|244.33|246.44|244.04|0
1651840200000|2022-05-06 12:30:00|246.37|243.97|244.18|241.78|246.37|243.97|244.18|241.78|0
1651840210000|2022-05-06 12:30:10|245.49|243.09|240.21|237.81|245.49|243.09|240.21|237.81|0
1651840220000|2022-05-06 12:30:20|240.06|237.66|242.15|239.75|242.22|239.82|240.06|237.66|0
1651840230000|2022-05-06 12:30:30|240.35|237.95|236.2|233.8|240.35|237.95|236.2|233.8|0
1651840240000|2022-05-06 12:30:40|234.93|232.53|234.08|231.68|235.14|232.74|234.08|231.68|0
1651840250000|2022-05-06 12:30:50|235.14|232.74|236.56|234.16|236.56|234.16|235.14|232.74|0
1651840260000|2022-05-06 12:31:00|235.92|233.52|238.85|236.45|238.85|236.45|235.92|233.52|0
1651840270000|2022-05-06 12:31:10|238.56|236.16|237.7|235.3|238.56|236.16|237.7|235.3|0
1651840280000|2022-05-06 12:31:20|237.06|234.66|237.56|235.16|237.56|235.16|236.7|234.3|0
1651840290000|2022-05-06 12:31:30|237.91|235.51|238.77|236.37|239.63|237.23|237.91|235.51|0
1651840300000|2022-05-06 12:31:40|239.2|236.8|241.64|239.24|241.64|239.24|239.2|236.8|0
1651840310000|2022-05-06 12:31:50|242.73|240.33|242.22|239.82|243.31|240.91|242.22|239.82|0
1651840320000|2022-05-06 12:32:00|242.3|239.9|242.8|240.4|242.8|240.4|242.3|239.9|0
1651840330000|2022-05-06 12:32:10|243.23|240.83|242.22|239.82|243.31|240.91|242.22|239.82|0
1651840340000|2022-05-06 12:32:20|241.64|239.24|242.65|240.25|242.65|240.25|241.64|239.24|0
1651840350000|2022-05-06 12:32:30|242.22|239.82|243.45|241.05|243.45|241.05|242.08|239.68|0
1651840360000|2022-05-06 12:32:40|243.16|240.76|241.86|239.46|243.16|240.76|241.86|239.46|0
1651840370000|2022-05-06 12:32:50|241.29|238.89|239.7|237.3|241.29|238.89|239.7|237.3|0
1651840380000|2022-05-06 12:33:00|240.71|238.31|241.72|239.32|241.72|239.32|240.71|238.31|0
1651840390000|2022-05-06 12:33:10|242.01|239.61|241.86|239.46|242.01|239.61|241.72|239.32|0
1651840400000|2022-05-06 12:33:20|241.28|238.88|241.35|238.95|241.35|238.95|240.49|238.09|0
1651840410000|2022-05-06 12:33:30|240.2|237.8|243|240.6|243|240.6|240.06|237.66|0
1651840420000|2022-05-06 12:33:40|243.43|241.03|243.93|241.53|243.93|241.53|243.43|241.03|0
1651840430000|2022-05-06 12:33:50|244.08|241.68|244.87|242.47|244.87|242.47|244.08|241.68|0
1651840440000|2022-05-06 12:34:00|244.8|242.4|241.23|238.83|244.8|242.4|241.23|238.83|0
1651840450000|2022-05-06 12:34:10|242.08|239.68|240.73|238.33|242.08|239.68|240.73|238.33|0
1651840460000|2022-05-06 12:34:20|241.16|238.76|240.3|237.9|241.16|238.76|240.3|237.9|0
1651840470000|2022-05-06 12:34:30|240.66|238.26|240.37|237.97|240.66|238.26|240.01|237.61|0
1651840480000|2022-05-06 12:34:40|240.58|238.18|240.01|237.61|240.58|238.18|239.86|237.46|0
1651840490000|2022-05-06 12:34:50|239.86|237.46|239.72|237.32|239.86|237.46|239.43|237.03|0
1651840500000|2022-05-06 12:35:00|238.86|236.46|239.43|237.03|239.65|237.25|238.86|236.46|0
1651840510000|2022-05-06 12:35:10|239.29|236.89|238.71|236.31|239.29|236.89|238.71|236.31|0
1651840520000|2022-05-06 12:35:20|238.86|236.46|240.15|237.75|240.15|237.75|238.86|236.46|0
1651840530000|2022-05-06 12:35:30|239.86|237.46|238.86|236.46|239.86|237.46|238.86|236.46|0
1651840540000|2022-05-06 12:35:40|238.57|236.17|237.85|235.45|238.57|236.17|237.85|235.45|0
1651840550000|2022-05-06 12:35:50|236.93|234.53|236.28|233.88|236.93|234.53|236.07|233.67|0
1651840560000|2022-05-06 12:36:00|236.14|233.74|235.14|232.74|236.14|233.74|235.14|232.74|0
1651840570000|2022-05-06 12:36:10|235|232.6|235|232.6|235.85|233.45|235|232.6|0
1651840580000|2022-05-06 12:36:20|235.14|232.74|233.5|231.1|235.14|232.74|233.22|230.82|0
1651840590000|2022-05-06 12:36:30|233.22|230.82|232.29|229.89|233.22|230.82|232.29|229.89|0
1651840600000|2022-05-06 12:36:40|232.15|229.75|232.01|229.61|232.15|229.75|232.01|229.61|0
1651840610000|2022-05-06 12:36:50|232.51|230.11|232.15|229.75|232.51|230.11|232.15|229.75|0
1651840620000|2022-05-06 12:37:00|232.29|229.89|233.29|230.89|233.29|230.89|232.08|229.68|0
1651840630000|2022-05-06 12:37:10|233.57|231.17|233|230.6|233.57|231.17|233|230.6|0
1651840640000|2022-05-06 12:37:20|233.57|231.17|235|232.6|235|232.6|233.57|231.17|0
1651840650000|2022-05-06 12:37:30|235.28|232.88|234.5|232.1|235.28|232.88|234.5|232.1|0
1651840660000|2022-05-06 12:37:40|234.28|231.88|233.29|230.89|234.28|231.88|233.29|230.89|0
1651840670000|2022-05-06 12:37:50|233.43|231.03|234.28|231.88|234.28|231.88|233.43|231.03|0
1651840680000|2022-05-06 12:38:00|234.57|232.17|232.86|230.46|234.57|232.17|232.86|230.46|0
1651840690000|2022-05-06 12:38:10|232.93|230.53|233.57|231.17|233.57|231.17|232.93|230.53|0
1651840700000|2022-05-06 12:38:20|234.14|231.74|233.5|231.1|234.14|231.74|233.5|231.1|0
1651840710000|2022-05-06 12:38:30|233|230.6|234|231.6|234.14|231.74|233|230.6|0
1651840720000|2022-05-06 12:38:40|233.71|231.31|233.86|231.46|233.86|231.46|233.57|231.17|0
1651840730000|2022-05-06 12:38:50|233.57|231.17|233|230.6|233.57|231.17|233|230.6|0
1651840740000|2022-05-06 12:39:00|233.14|230.74|232.22|229.82|233.14|230.74|232.22|229.82|0
1651840750000|2022-05-06 12:39:10|232.15|229.75|232.37|229.97|232.58|230.18|232.15|229.75|0
1651840760000|2022-05-06 12:39:20|232.15|229.75|231.73|229.33|232.15|229.75|231.73|229.33|0
1651840770000|2022-05-06 12:39:30|231.87|229.47|233|230.6|233|230.6|231.87|229.47|0
1651840780000|2022-05-06 12:39:40|232.86|230.46|233.08|230.68|233.08|230.68|232.72|230.32|0
1651840790000|2022-05-06 12:39:50|232.86|230.46|233.29|230.89|233.29|230.89|232.72|230.32|0
1651840800000|2022-05-06 12:40:00|233.64|231.24|233.93|231.53|233.93|231.53|233.36|230.96|0
1651840810000|2022-05-06 12:40:10|233.85|231.45|234|231.6|234|231.6|233.57|231.17|0
1651840820000|2022-05-06 12:40:20|233.85|231.45|234.57|232.17|234.57|232.17|233.79|231.39|0
1651840830000|2022-05-06 12:40:30|235.14|232.74|234.85|232.45|235.28|232.88|234.85|232.45|0
1651840840000|2022-05-06 12:40:40|234.99|232.59|235.14|232.74|235.14|232.74|234.99|232.59|0
1651840850000|2022-05-06 12:40:50|235.28|232.88|235.57|233.17|235.57|233.17|234.85|232.45|0
1651840860000|2022-05-06 12:41:00|235.42|233.02|236.36|233.96|236.36|233.96|235.42|233.02|0
1651840870000|2022-05-06 12:41:10|237|234.6|237.86|235.46|237.86|235.46|236.86|234.46|0
1651840880000|2022-05-06 12:41:20|237.57|235.17|237.14|234.74|237.57|235.17|237.14|234.74|0
1651840890000|2022-05-06 12:41:30|237.43|235.03|237.5|235.1|237.57|235.17|237.43|235.03|0
1651840900000|2022-05-06 12:41:40|237.29|234.89|237.14|234.74|237.57|235.17|237.14|234.74|0
1651840910000|2022-05-06 12:41:50|237.29|234.89|237.57|235.17|237.57|235.17|237.29|234.89|0
1651840920000|2022-05-06 12:42:00|237.72|235.32|238.44|236.04|238.73|236.33|237.72|235.32|0
1651840930000|2022-05-06 12:42:10|238.37|235.97|236.85|234.45|238.37|235.97|236.85|234.45|0
1651840940000|2022-05-06 12:42:20|236.42|234.02|237.43|235.03|237.43|235.03|236.42|234.02|0
1651840950000|2022-05-06 12:42:30|237.86|235.46|237.72|235.32|237.86|235.46|237.72|235.32|0
1651840960000|2022-05-06 12:42:40|237.22|234.82|237.86|235.46|237.86|235.46|237.22|234.82|0
1651840970000|2022-05-06 12:42:50|237.72|235.32|238.15|235.75|238.15|235.75|237.5|235.1|0
1651840980000|2022-05-06 12:43:00|237.57|235.17|239.01|236.61|239.01|236.61|237.57|235.17|0
1651840990000|2022-05-06 12:43:10|238.87|236.47|238.58|236.18|238.87|236.47|238.58|236.18|0
1651841000000|2022-05-06 12:43:20|238|235.6|238.15|235.75|238.15|235.75|238|235.6|0
1651841010000|2022-05-06 12:43:30|238.29|235.89|238.65|236.25|238.65|236.25|238.29|235.89|0
1651841020000|2022-05-06 12:43:40|238.44|236.04|239.3|236.9|239.3|236.9|238.44|236.04|0
1651841030000|2022-05-06 12:43:50|238.87|236.47|239.16|236.76|239.16|236.76|238.87|236.47|0
1651841040000|2022-05-06 12:44:00|239.45|237.05|239.59|237.19|239.59|237.19|239.16|236.76|0
1651841050000|2022-05-06 12:44:10|239.88|237.48|239.95|237.55|239.95|237.55|239.88|237.48|0
1651841060000|2022-05-06 12:44:20|239.88|237.48|239.88|237.48|239.88|237.48|239.59|237.19|0
1651841070000|2022-05-06 12:44:30|240.17|237.77|240.02|237.62|240.17|237.77|239.88|237.48|0
1651841080000|2022-05-06 12:44:40|239.88|237.48|240.02|237.62|240.17|237.77|239.88|237.48|0
1651841090000|2022-05-06 12:44:50|240.31|237.91|240.17|237.77|240.31|237.91|240.17|237.77|0
1651841100000|2022-05-06 12:45:00|239.88|237.48|240.02|237.62|240.02|237.62|239.88|237.48|0
1651841110000|2022-05-06 12:45:10|239.88|237.48|240.17|237.77|240.17|237.77|239.88|237.48|0
1651841120000|2022-05-06 12:45:20|240.31|237.91|240.39|237.99|240.75|238.35|240.31|237.91|0
1651841130000|2022-05-06 12:45:30|240.6|238.2|240.02|237.62|240.6|238.2|240.02|237.62|0
1651841140000|2022-05-06 12:45:40|239.88|237.48|240.02|237.62|240.02|237.62|239.59|237.19|0
1651841150000|2022-05-06 12:45:50|239.95|237.55|239.81|237.41|239.95|237.55|239.81|237.41|0
1651841160000|2022-05-06 12:46:00|239.88|237.48|241.26|238.86|241.47|239.07|239.88|237.48|0
1651841170000|2022-05-06 12:46:10|241.33|238.93|241.4|239|241.91|239.51|241.33|238.93|0
1651841180000|2022-05-06 12:46:20|241.26|238.86|241.47|239.07|241.47|239.07|241.04|238.64|0
1651841190000|2022-05-06 12:46:30|242.05|239.65|242.64|240.24|242.64|240.24|242.05|239.65|0
1651841200000|2022-05-06 12:46:40|242.42|240.02|242.49|240.09|242.49|240.09|242.05|239.65|0
1651841210000|2022-05-06 12:46:50|242.93|240.53|243.51|241.11|243.51|241.11|242.93|240.53|0
1651841220000|2022-05-06 12:47:00|243.37|240.97|242.64|240.24|243.37|240.97|242.64|240.24|0
1651841230000|2022-05-06 12:47:10|242.34|239.94|242.71|240.31|242.71|240.31|242.13|239.73|0
1651841240000|2022-05-06 12:47:20|242.93|240.53|242.64|240.24|242.93|240.53|242.64|240.24|0
1651841250000|2022-05-06 12:47:30|242.78|240.38|242.64|240.24|242.78|240.38|242.64|240.24|0
1651841260000|2022-05-06 12:47:40|242.78|240.38|243.07|240.67|243.07|240.67|242.78|240.38|0
1651841270000|2022-05-06 12:47:50|243.51|241.11|243.66|241.26|243.66|241.26|243.51|241.11|0
1651841280000|2022-05-06 12:48:00|244.03|241.63|242.93|240.53|244.03|241.63|242.93|240.53|0
1651841290000|2022-05-06 12:48:10|242.78|240.38|242.34|239.94|242.78|240.38|242.2|239.8|0
1651841300000|2022-05-06 12:48:20|242.2|239.8|243|240.6|243|240.6|242.2|239.8|0
1651841310000|2022-05-06 12:48:30|242.49|240.09|241.91|239.51|242.49|240.09|241.91|239.51|0
1651841320000|2022-05-06 12:48:40|243.07|240.67|243.36|240.96|243.36|240.96|242.78|240.38|0
1651841330000|2022-05-06 12:48:50|243.95|241.55|244.39|241.99|244.39|241.99|243.59|241.19|0
1651841340000|2022-05-06 12:49:00|244.97|242.57|245.12|242.72|245.41|243.01|244.97|242.57|0
1651841350000|2022-05-06 12:49:10|244.53|242.13|245.27|242.87|245.27|242.87|244.53|242.13|0
1651841360000|2022-05-06 12:49:20|245.71|243.31|245.71|243.31|245.85|243.45|245.41|243.01|0
1651841370000|2022-05-06 12:49:30|245.85|243.45|246.88|244.48|246.88|244.48|245.85|243.45|0
1651841380000|2022-05-06 12:49:40|247.03|244.63|247.18|244.78|247.33|244.93|246.59|244.19|0
1651841390000|2022-05-06 12:49:50|247.03|244.63|248.66|246.26|248.66|246.26|247.03|244.63|0
1651841400000|2022-05-06 12:50:00|248.21|245.81|247.4|245|248.21|245.81|247.4|245|0
1651841410000|2022-05-06 12:50:10|247.47|245.07|247.77|245.37|247.77|245.37|247.47|245.07|0
1651841420000|2022-05-06 12:50:20|247.55|245.15|247.92|245.52|247.92|245.52|247.55|245.15|0
1651841430000|2022-05-06 12:50:30|247.7|245.3|247.47|245.07|247.85|245.45|247.47|245.07|0
1651841440000|2022-05-06 12:50:40|247.77|245.37|247.92|245.52|247.99|245.59|247.62|245.22|0
1651841450000|2022-05-06 12:50:50|248.36|245.96|248.51|246.11|248.51|246.11|248.36|245.96|0
1651841460000|2022-05-06 12:51:00|248.21|245.81|247.77|245.37|248.21|245.81|247.77|245.37|0
1651841470000|2022-05-06 12:51:10|248.06|245.66|247.62|245.22|248.06|245.66|247.62|245.22|0
1651841480000|2022-05-06 12:51:20|247.47|245.07|246.29|243.89|247.47|245.07|246.29|243.89|0
1651841490000|2022-05-06 12:51:30|246.59|244.19|246.29|243.89|246.59|244.19|246.29|243.89|0
1651841500000|2022-05-06 12:51:40|246.15|243.75|247.03|244.63|247.03|244.63|246.15|243.75|0
1651841510000|2022-05-06 12:51:50|246.96|244.56|247.32|244.92|247.32|244.92|246.96|244.56|0
1651841520000|2022-05-06 12:52:00|247.62|245.22|247.92|245.52|248.06|245.66|247.62|245.22|0
1651841530000|2022-05-06 12:52:10|247.62|245.22|247.7|245.3|247.77|245.37|247.62|245.22|0
1651841540000|2022-05-06 12:52:20|248.06|245.66|248.36|245.96|248.36|245.96|247.77|245.37|0
1651841550000|2022-05-06 12:52:30|248.21|245.81|248.06|245.66|248.36|245.96|248.06|245.66|0
1651841560000|2022-05-06 12:52:40|247.91|245.51|247.47|245.07|247.91|245.51|247.32|244.92|0
1651841570000|2022-05-06 12:52:50|248.36|245.96|248.51|246.11|248.8|246.4|248.36|245.96|0
1651841580000|2022-05-06 12:53:00|248.65|246.25|248.65|246.25|248.8|246.4|248.65|246.25|0
1651841590000|2022-05-06 12:53:10|248.8|246.4|248.51|246.11|248.8|246.4|248.06|245.66|0
1651841600000|2022-05-06 12:53:20|248.36|245.96|248.95|246.55|248.95|246.55|248.36|245.96|0
1651841610000|2022-05-06 12:53:30|248.88|246.48|248.8|246.4|248.88|246.48|248.51|246.11|0
1651841620000|2022-05-06 12:53:40|249.39|246.99|250.58|248.18|250.58|248.18|249.39|246.99|0
1651841630000|2022-05-06 12:53:50|250.88|248.48|249.84|247.44|250.88|248.48|249.84|247.44|0
1651841640000|2022-05-06 12:54:00|250.07|247.67|249.84|247.44|250.14|247.74|249.84|247.44|0
1651841650000|2022-05-06 12:54:10|249.77|247.37|250.58|248.18|250.58|248.18|249.69|247.29|0
1651841660000|2022-05-06 12:54:20|249.92|247.52|249.84|247.44|250.58|248.18|249.84|247.44|0
1651841670000|2022-05-06 12:54:30|250.14|247.74|249.84|247.44|250.28|247.88|249.84|247.44|0
1651841680000|2022-05-06 12:54:40|249.54|247.14|249.99|247.59|249.99|247.59|249.1|246.7|0
1651841690000|2022-05-06 12:54:50|250.28|247.88|250.43|248.03|250.43|248.03|249.99|247.59|0
1651841700000|2022-05-06 12:55:00|250.36|247.96|250.58|248.18|250.58|248.18|250.14|247.74|0
1651841710000|2022-05-06 12:55:10|250.43|248.03|251.03|248.63|251.03|248.63|250.43|248.03|0
1651841720000|2022-05-06 12:55:20|250.88|248.48|251.18|248.78|251.18|248.78|250.58|248.18|0
1651841730000|2022-05-06 12:55:30|251.11|248.71|251.92|249.52|251.92|249.52|251.11|248.71|0
1651841740000|2022-05-06 12:55:40|252.22|249.82|251.62|249.22|252.22|249.82|251.62|249.22|0
1651841750000|2022-05-06 12:55:50|252.22|249.82|252.22|249.82|252.37|249.97|252.22|249.82|0
1651841760000|2022-05-06 12:56:00|252.37|249.97|251.92|249.52|252.37|249.97|251.92|249.52|0
1651841770000|2022-05-06 12:56:10|252.52|250.12|251.92|249.52|252.52|250.12|251.77|249.37|0
1651841780000|2022-05-06 12:56:20|252.07|249.67|251.77|249.37|252.37|249.97|251.77|249.37|0
1651841790000|2022-05-06 12:56:30|251.62|249.22|251.47|249.07|251.92|249.52|251.47|249.07|0
1651841800000|2022-05-06 12:56:40|251.77|249.37|252.07|249.67|252.07|249.67|251.77|249.37|0
1651841810000|2022-05-06 12:56:50|249.57|247.17|249.42|247.02|249.65|247.25|249.42|247.02|0
1651841820000|2022-05-06 12:57:00|249.72|247.32|252.26|249.86|252.26|249.86|249.42|247.02|0
1651841830000|2022-05-06 12:57:10|252.19|249.79|251.96|249.56|252.26|249.86|251.96|249.56|0
1651841840000|2022-05-06 12:57:20|254.05|251.65|254.05|251.65|254.2|251.8|254.05|251.65|0
1651841850000|2022-05-06 12:57:30|253.75|251.35|253.16|250.76|253.75|251.35|253.16|250.76|0
1651841860000|2022-05-06 12:57:40|253.24|250.84|253.31|250.91|253.31|250.91|253.16|250.76|0
1651841870000|2022-05-06 12:57:50|253.16|250.76|253.6|251.2|253.6|251.2|253.01|250.61|0
1651841880000|2022-05-06 12:58:00|253.46|251.06|253.31|250.91|253.46|251.06|253.31|250.91|0
1651841890000|2022-05-06 12:58:10|253.53|251.13|253.46|251.06|253.6|251.2|253.46|251.06|0
1651841900000|2022-05-06 12:58:20|253.6|251.2|252.71|250.31|253.6|251.2|252.71|250.31|0
1651841910000|2022-05-06 12:58:30|252.56|250.16|253.31|250.91|253.31|250.91|252.56|250.16|0
1651841920000|2022-05-06 12:58:40|253.01|250.61|253.6|251.2|253.6|251.2|253.01|250.61|0
1651841930000|2022-05-06 12:58:50|253.9|251.5|253.98|251.58|253.98|251.58|253.6|251.2|0
1651841940000|2022-05-06 12:59:00|253.75|251.35|253.75|251.35|253.9|251.5|253.75|251.35|0
1651841950000|2022-05-06 12:59:10|253.9|251.5|253.9|251.5|254.5|252.1|253.31|250.91|0
1651841960000|2022-05-06 12:59:20|254.2|251.8|254.8|252.4|254.8|252.4|254.2|251.8|0
1651841970000|2022-05-06 12:59:30|254.35|251.95|254.8|252.4|254.8|252.4|254.35|251.95|0
1651841980000|2022-05-06 12:59:40|255.1|252.7|255.84|253.44|256.37|253.97|255.1|252.7|0
1651841990000|2022-05-06 12:59:50|255.39|252.99|255.39|252.99|255.69|253.29|255.39|252.99|0
1651842000000|2022-05-06 13:00:00|255.69|253.29|255.54|253.14|255.69|253.29|255.24|252.84|0
1651842010000|2022-05-06 13:00:10|255.24|252.84|255.69|253.29|255.69|253.29|255.24|252.84|0
1651842020000|2022-05-06 13:00:20|255.09|252.69|254.35|251.95|255.24|252.84|254.35|251.95|0
1651842030000|2022-05-06 13:00:30|254.2|251.8|253.6|251.2|254.2|251.8|253.16|250.76|0
1651842040000|2022-05-06 13:00:40|253.23|250.83|253.75|251.35|253.75|251.35|253.23|250.83|0
1651842050000|2022-05-06 13:00:50|253.9|251.5|254.5|252.1|254.5|252.1|253.9|251.5|0
1651842060000|2022-05-06 13:01:00|254.65|252.25|254.35|251.95|254.8|252.4|254.35|251.95|0
1651842070000|2022-05-06 13:01:10|254.5|252.1|254.35|251.95|254.65|252.25|254.35|251.95|0
1651842080000|2022-05-06 13:01:20|254.2|251.8|254.05|251.65|254.2|251.8|254.05|251.65|0
1651842090000|2022-05-06 13:01:30|253.9|251.5|253.9|251.5|253.9|251.5|253.68|251.28|0
1651842100000|2022-05-06 13:01:40|254.2|251.8|254.5|252.1|254.5|252.1|254.05|251.65|0
1651842110000|2022-05-06 13:01:50|254.57|252.17|254.5|252.1|254.65|252.25|254.5|252.1|0
1651842120000|2022-05-06 13:02:00|253.98|251.58|253.6|251.2|253.98|251.58|253.6|251.2|0
1651842140000|2022-05-06 13:02:20|253.45|251.05|253.15|250.75|253.45|251.05|253.15|250.75|0
1651842150000|2022-05-06 13:02:30|253.3|250.9|253.45|251.05|253.45|251.05|253.3|250.9|0
1651842160000|2022-05-06 13:02:40|253.53|251.13|253.45|251.05|253.6|251.2|253.45|251.05|0
1651842170000|2022-05-06 13:02:50|253.23|250.83|254.35|251.95|254.35|251.95|253.23|250.83|0
1651842180000|2022-05-06 13:03:00|254.27|251.87|254.64|252.24|254.64|252.24|254.27|251.87|0
1651842190000|2022-05-06 13:03:10|254.57|252.17|254.2|251.8|254.64|252.24|254.2|251.8|0
1651842200000|2022-05-06 13:03:20|254.35|251.95|254.05|251.65|254.35|251.95|254.05|251.65|0
1651842210000|2022-05-06 13:03:30|253.98|251.58|254.57|252.17|254.57|252.17|253.98|251.58|0
1651842220000|2022-05-06 13:03:40|254.79|252.39|255.09|252.69|255.09|252.69|254.64|252.24|0
1651842230000|2022-05-06 13:03:50|255.24|252.84|254.64|252.24|255.24|252.84|254.49|252.09|0
1651842240000|2022-05-06 13:04:00|254.79|252.39|254.79|252.39|255.09|252.69|254.79|252.39|0
1651842250000|2022-05-06 13:04:10|254.64|252.24|254.79|252.39|255.39|252.99|254.64|252.24|0
1651842260000|2022-05-06 13:04:20|255.24|252.84|255.39|252.99|255.39|252.99|254.94|252.54|0
1651842270000|2022-05-06 13:04:30|255.69|253.29|255.39|252.99|255.69|253.29|255.39|252.99|0
1651842280000|2022-05-06 13:04:40|255.69|253.29|256.44|254.04|256.44|254.04|255.69|253.29|0
1651842290000|2022-05-06 13:04:50|257.19|254.79|257.87|255.47|257.87|255.47|257.19|254.79|0
1651842300000|2022-05-06 13:05:00|257.79|255.39|257.04|254.64|257.79|255.39|257.04|254.64|0
1651842310000|2022-05-06 13:05:10|257.19|254.79|256.44|254.04|257.19|254.79|256.44|254.04|0
1651842320000|2022-05-06 13:05:20|256.52|254.12|256.89|254.49|256.89|254.49|256.44|254.04|0
1651842330000|2022-05-06 13:05:30|256.74|254.34|256.67|254.27|256.74|254.34|256.67|254.27|0
1651842340000|2022-05-06 13:05:40|256.52|254.12|256.97|254.57|256.97|254.57|256.52|254.12|0
1651842350000|2022-05-06 13:05:50|257.19|254.79|255.24|252.84|257.19|254.79|255.24|252.84|0
1651842360000|2022-05-06 13:06:00|255.54|253.14|255.09|252.69|255.54|253.14|255.09|252.69|0
1651842370000|2022-05-06 13:06:10|254.64|252.24|254.94|252.54|254.94|252.54|254.42|252.02|0
1651842380000|2022-05-06 13:06:20|255.24|252.84|255.84|253.44|255.84|253.44|255.24|252.84|0
1651842390000|2022-05-06 13:06:30|255.99|253.59|255.69|253.29|255.99|253.59|255.69|253.29|0
1651842400000|2022-05-06 13:06:40|255.84|253.44|256.14|253.74|256.14|253.74|255.84|253.44|0
1651842410000|2022-05-06 13:06:50|255.99|253.59|255.84|253.44|256.07|253.67|255.84|253.44|0
1651842420000|2022-05-06 13:07:00|255.54|253.14|255.62|253.22|255.62|253.22|255.39|252.99|0
1651842430000|2022-05-06 13:07:10|255.54|253.14|255.84|253.44|255.92|253.52|255.54|253.14|0
1651842440000|2022-05-06 13:07:20|256.29|253.89|256.51|254.11|256.51|254.11|256.14|253.74|0
1651842450000|2022-05-06 13:07:30|256.44|254.04|255.99|253.59|256.44|254.04|255.99|253.59|0
1651842460000|2022-05-06 13:07:40|255.84|253.44|256.14|253.74|256.14|253.74|255.84|253.44|0
1651842470000|2022-05-06 13:07:50|256.21|253.81|256.89|254.49|256.89|254.49|256.21|253.81|0
1651842480000|2022-05-06 13:08:00|256.59|254.19|256.74|254.34|256.74|254.34|256.59|254.19|0
1651842490000|2022-05-06 13:08:10|257.34|254.94|257.19|254.79|257.34|254.94|256.89|254.49|0
1651842500000|2022-05-06 13:08:20|257.34|254.94|257.72|255.32|257.72|255.32|257.19|254.79|0
1651842510000|2022-05-06 13:08:30|257.79|255.39|257.79|255.39|257.79|255.39|257.04|254.64|0
1651842520000|2022-05-06 13:08:40|257.19|254.79|257.19|254.79|257.49|255.09|257.19|254.79|0
1651842530000|2022-05-06 13:08:50|257.49|255.09|257.49|255.09|257.49|255.09|256.74|254.34|0
1651842540000|2022-05-06 13:09:00|257.19|254.79|256.74|254.34|257.34|254.94|256.74|254.34|0
1651842550000|2022-05-06 13:09:10|256.89|254.49|256.89|254.49|256.89|254.49|256.58|254.18|0
1651842560000|2022-05-06 13:09:20|256.73|254.33|256.88|254.48|257.04|254.64|256.73|254.33|0
1651842570000|2022-05-06 13:09:30|257.04|254.64|256.81|254.41|257.04|254.64|256.81|254.41|0
1651842580000|2022-05-06 13:09:40|256.73|254.33|257.64|255.24|257.64|255.24|256.73|254.33|0
1651842590000|2022-05-06 13:09:50|257.34|254.94|257.18|254.78|257.64|255.24|257.18|254.78|0
1651842600000|2022-05-06 13:10:00|257.49|255.09|257.18|254.78|257.49|255.09|257.18|254.78|0
1651842610000|2022-05-06 13:10:10|257.11|254.71|257.33|254.93|257.33|254.93|256.88|254.48|0
1651842620000|2022-05-06 13:10:20|257.49|255.09|256.88|254.48|257.49|255.09|256.73|254.33|0
1651842630000|2022-05-06 13:10:30|256.73|254.33|255.83|253.43|256.73|254.33|255.83|253.43|0
1651842640000|2022-05-06 13:10:40|255.39|252.99|255.83|253.43|255.83|253.43|255.39|252.99|0
1651842650000|2022-05-06 13:10:50|255.98|253.58|255.68|253.28|256.13|253.73|255.68|253.28|0
1651842660000|2022-05-06 13:11:00|255.09|252.69|255.31|252.91|255.31|252.91|255.09|252.69|0
1651842670000|2022-05-06 13:11:10|255.09|252.69|255.24|252.84|255.38|252.98|255.09|252.69|0
1651842680000|2022-05-06 13:11:20|255.09|252.69|254.64|252.24|255.09|252.69|254.64|252.24|0
1651842690000|2022-05-06 13:11:30|254.79|252.39|255.09|252.69|255.09|252.69|254.79|252.39|0
1651842700000|2022-05-06 13:11:40|255.23|252.83|255.53|253.13|255.98|253.58|255.23|252.83|0
1651842710000|2022-05-06 13:11:50|255.31|252.91|255.23|252.83|255.53|253.13|255.23|252.83|0
1651842720000|2022-05-06 13:12:00|255.38|252.98|254.42|252.02|255.38|252.98|254.42|252.02|0
1651842730000|2022-05-06 13:12:10|254.49|252.09|253.59|251.19|254.49|252.09|253.59|251.19|0
1651842740000|2022-05-06 13:12:20|253.29|250.89|252.7|250.3|253.29|250.89|252.7|250.3|0
1651842750000|2022-05-06 13:12:30|252.25|249.85|252.55|250.15|252.63|250.23|252.25|249.85|0
1651842760000|2022-05-06 13:12:40|252.7|250.3|253|250.6|253|250.6|252.7|250.3|0
1651842770000|2022-05-06 13:12:50|253.22|250.82|253.15|250.75|253.29|250.89|253.15|250.75|0
1651842780000|2022-05-06 13:13:00|253.44|251.04|253.07|250.67|253.44|251.04|253.07|250.67|0
1651842790000|2022-05-06 13:13:10|253|250.6|253.15|250.75|253.29|250.89|253|250.6|0
1651842800000|2022-05-06 13:13:20|253|250.6|253.15|250.75|253.15|250.75|253|250.6|0
1651842810000|2022-05-06 13:13:30|252.85|250.45|252.85|250.45|252.85|250.45|252.78|250.38|0
1651842820000|2022-05-06 13:13:40|252.7|250.3|253|250.6|253.14|250.74|252.7|250.3|0
1651842830000|2022-05-06 13:13:50|252.85|250.45|252.55|250.15|252.85|250.45|252.55|250.15|0
1651842840000|2022-05-06 13:14:00|252.85|250.45|251.81|249.41|252.85|250.45|251.81|249.41|0
1651842850000|2022-05-06 13:14:10|251.96|249.56|251.81|249.41|252.4|250|251.81|249.41|0
1651842860000|2022-05-06 13:14:20|251.66|249.26|251.51|249.11|251.66|249.26|251.51|249.11|0
1651842870000|2022-05-06 13:14:30|251.66|249.26|251.66|249.26|251.66|249.26|251.36|248.96|0
1651842880000|2022-05-06 13:14:40|251.51|249.11|251.66|249.26|251.66|249.26|251.51|249.11|0
1651842890000|2022-05-06 13:14:50|251.51|249.11|251.96|249.56|251.96|249.56|251.51|249.11|0
1651842900000|2022-05-06 13:15:00|252.1|249.7|252.55|250.15|252.55|250.15|252.1|249.7|0
1651842910000|2022-05-06 13:15:10|252.7|250.3|254.63|252.23|254.63|252.23|252.7|250.3|0
1651842920000|2022-05-06 13:15:20|254.78|252.38|254.34|251.94|255.23|252.83|254.34|251.94|0
1651842930000|2022-05-06 13:15:30|254.48|252.08|254.34|251.94|254.48|252.08|254.19|251.79|0
1651842940000|2022-05-06 13:15:40|254.04|251.64|253.97|251.57|254.04|251.64|253.89|251.49|0
1651842950000|2022-05-06 13:15:50|254.04|251.64|253.74|251.34|254.04|251.64|253.74|251.34|0
1651842960000|2022-05-06 13:16:00|253.59|251.19|253.74|251.34|253.89|251.49|253.59|251.19|0
1651842970000|2022-05-06 13:16:10|253.14|250.74|253.14|250.74|253.14|250.74|252.99|250.59|0
1651842980000|2022-05-06 13:16:20|252.85|250.45|252.77|250.37|252.85|250.45|252.7|250.3|0
1651842990000|2022-05-06 13:16:30|252.85|250.45|253.14|250.74|253.14|250.74|252.85|250.45|0
1651843000000|2022-05-06 13:16:40|253.29|250.89|252.84|250.44|253.29|250.89|252.84|250.44|0
1651843010000|2022-05-06 13:16:50|253.14|250.74|252.7|250.3|253.14|250.74|252.7|250.3|0
1651843020000|2022-05-06 13:17:00|252.84|250.44|252.99|250.59|253.14|250.74|252.84|250.44|0
1651843030000|2022-05-06 13:17:10|252.7|250.3|252.99|250.59|253.07|250.67|252.7|250.3|0
1651843040000|2022-05-06 13:17:20|253.14|250.74|252.84|250.44|253.14|250.74|252.84|250.44|0
1651843050000|2022-05-06 13:17:30|253.14|250.74|252.84|250.44|253.14|250.74|252.84|250.44|0
1651843060000|2022-05-06 13:17:40|252.92|250.52|252.99|250.59|253.14|250.74|252.92|250.52|0
1651843070000|2022-05-06 13:17:50|253.29|250.89|253.29|250.89|253.29|250.89|252.99|250.59|0
1651843080000|2022-05-06 13:18:00|253.14|250.74|252.99|250.59|253.14|250.74|252.84|250.44|0
1651843090000|2022-05-06 13:18:10|252.84|250.44|252.7|250.3|252.99|250.59|252.7|250.3|0
1651843100000|2022-05-06 13:18:20|252.55|250.15|252.69|250.29|252.69|250.29|252.55|250.15|0
1651843110000|2022-05-06 13:18:30|252.84|250.44|252.55|250.15|252.99|250.59|252.55|250.15|0
1651843120000|2022-05-06 13:18:40|252.47|250.07|252.55|250.15|252.69|250.29|252.47|250.07|0
1651843130000|2022-05-06 13:18:50|252.4|250|252.25|249.85|252.4|250|252.25|249.85|0
1651843140000|2022-05-06 13:19:00|252.55|250.15|252.69|250.29|252.69|250.29|252.55|250.15|0
1651843150000|2022-05-06 13:19:10|252.4|250|252.4|250|252.55|250.15|252.4|250|0
1651843160000|2022-05-06 13:19:20|252.55|250.15|251.95|249.55|252.55|250.15|251.95|249.55|0
1651843170000|2022-05-06 13:19:30|252.03|249.63|252.1|249.7|252.1|249.7|252.03|249.63|0
1651843180000|2022-05-06 13:19:40|251.95|249.55|251.51|249.11|251.95|249.55|251.36|248.96|0
1651843190000|2022-05-06 13:19:50|251.36|248.96|251.51|249.11|251.51|249.11|251.21|248.81|0
1651843200000|2022-05-06 13:20:00|251.36|248.96|250.77|248.37|251.36|248.96|250.77|248.37|0
1651843210000|2022-05-06 13:20:10|250.62|248.22|250.62|248.22|250.77|248.37|250.62|248.22|0
1651843220000|2022-05-06 13:20:20|250.77|248.37|250.47|248.07|250.77|248.37|250.47|248.07|0
1651843230000|2022-05-06 13:20:30|250.62|248.22|250.62|248.22|250.62|248.22|250.62|248.22|0
1651843240000|2022-05-06 13:20:40|250.77|248.37|251.51|249.11|251.51|249.11|250.77|248.37|0
1651843250000|2022-05-06 13:20:50|251.8|249.4|251.06|248.66|251.8|249.4|251.06|248.66|0
1651843260000|2022-05-06 13:21:00|250.77|248.37|250.77|248.37|250.77|248.37|250.47|248.07|0
1651843270000|2022-05-06 13:21:10|251.06|248.66|250.62|248.22|251.06|248.66|250.62|248.22|0
1651843280000|2022-05-06 13:21:20|250.47|248.07|250.4|248|250.47|248.07|250.17|247.77|0
1651843290000|2022-05-06 13:21:30|250.32|247.92|250.03|247.63|250.32|247.92|250.03|247.63|0
1651843300000|2022-05-06 13:21:40|250.32|247.92|250.32|247.92|250.32|247.92|250.03|247.63|0
1651843310000|2022-05-06 13:21:50|250.17|247.77|250.03|247.63|250.17|247.77|250.03|247.63|0
1651843320000|2022-05-06 13:22:00|250.32|247.92|250.03|247.63|250.32|247.92|249.88|247.48|0
1651843330000|2022-05-06 13:22:10|250.1|247.7|250.03|247.63|250.1|247.7|250.03|247.63|0
1651843340000|2022-05-06 13:22:20|249.73|247.33|249.88|247.48|249.88|247.48|249.73|247.33|0
1651843350000|2022-05-06 13:22:30|250.47|248.07|250.62|248.22|250.62|248.22|250.32|247.92|0
1651843360000|2022-05-06 13:22:40|251.21|248.81|251.06|248.66|251.36|248.96|251.06|248.66|0
1651843370000|2022-05-06 13:22:50|250.76|248.36|251.5|249.1|251.5|249.1|250.76|248.36|0
1651843380000|2022-05-06 13:23:00|251.21|248.81|251.65|249.25|251.65|249.25|251.21|248.81|0
1651843390000|2022-05-06 13:23:10|252.25|249.85|253.14|250.74|253.14|250.74|252.25|249.85|0
1651843400000|2022-05-06 13:23:20|252.99|250.59|252.84|250.44|253.43|251.03|252.84|250.44|0
1651843410000|2022-05-06 13:23:30|252.69|250.29|253.43|251.03|253.43|251.03|252.69|250.29|0
1651843420000|2022-05-06 13:23:40|253.58|251.18|253.14|250.74|253.58|251.18|253.14|250.74|0
1651843430000|2022-05-06 13:23:50|253.29|250.89|253.43|251.03|253.58|251.18|253.29|250.89|0
1651843440000|2022-05-06 13:24:00|253.14|250.74|253.28|250.88|253.28|250.88|252.99|250.59|0
1651843450000|2022-05-06 13:24:10|253.14|250.74|253.14|250.74|253.14|250.74|253.14|250.74|0
1651843460000|2022-05-06 13:24:20|253.06|250.66|253.14|250.74|253.14|250.74|253.06|250.66|0
1651843470000|2022-05-06 13:24:30|252.69|250.29|252.24|249.84|252.84|250.44|252.24|249.84|0
1651843480000|2022-05-06 13:24:40|252.17|249.77|251.65|249.25|252.17|249.77|251.65|249.25|0
1651843490000|2022-05-06 13:24:50|251.5|249.1|251.21|248.81|251.5|249.1|251.21|248.81|0
1651843500000|2022-05-06 13:25:00|251.65|249.25|250.91|248.51|251.65|249.25|250.91|248.51|0
1651843510000|2022-05-06 13:25:10|250.32|247.92|251.35|248.95|251.35|248.95|250.32|247.92|0
1651843520000|2022-05-06 13:25:20|251.65|249.25|251.06|248.66|251.65|249.25|251.06|248.66|0
1651843530000|2022-05-06 13:25:30|251.21|248.81|250.76|248.36|251.21|248.81|250.76|248.36|0
1651843540000|2022-05-06 13:25:40|250.91|248.51|250.91|248.51|250.91|248.51|250.91|248.51|0
1651843550000|2022-05-06 13:25:50|251.21|248.81|251.35|248.95|251.35|248.95|251.21|248.81|0
1651843560000|2022-05-06 13:26:00|251.21|248.81|250.99|248.59|251.21|248.81|250.91|248.51|0
1651843570000|2022-05-06 13:26:10|251.21|248.81|251.73|249.33|251.73|249.33|251.21|248.81|0
1651843580000|2022-05-06 13:26:20|251.95|249.55|251.35|248.95|251.95|249.55|251.35|248.95|0
1651843590000|2022-05-06 13:26:30|251.28|248.88|250.84|248.44|251.35|248.95|250.84|248.44|0
1651843600000|2022-05-06 13:26:40|250.76|248.36|250.91|248.51|250.91|248.51|250.76|248.36|0
1651843610000|2022-05-06 13:26:50|250.76|248.36|250.76|248.36|250.91|248.51|250.76|248.36|0
1651843620000|2022-05-06 13:27:00|250.46|248.06|250.61|248.21|250.61|248.21|250.46|248.06|0
1651843630000|2022-05-06 13:27:10|251.06|248.66|251.28|248.88|251.28|248.88|250.91|248.51|0
1651843640000|2022-05-06 13:27:20|251.2|248.8|251.06|248.66|251.2|248.8|251.06|248.66|0
1651843650000|2022-05-06 13:27:30|250.76|248.36|251.06|248.66|251.06|248.66|250.76|248.36|0
1651843660000|2022-05-06 13:27:40|251.13|248.73|251.2|248.8|251.2|248.8|251.13|248.73|0
1651843670000|2022-05-06 13:27:50|251.35|248.95|251.65|249.25|251.65|249.25|251.28|248.88|0
1651843680000|2022-05-06 13:28:00|251.8|249.4|252.09|249.69|252.09|249.69|251.5|249.1|0
1651843690000|2022-05-06 13:28:10|251.94|249.54|252.09|249.69|252.24|249.84|251.94|249.54|0
1651843700000|2022-05-06 13:28:20|251.8|249.4|251.35|248.95|251.94|249.54|251.35|248.95|0
1651843710000|2022-05-06 13:28:30|251.5|249.1|251.5|249.1|251.72|249.32|251.5|249.1|0
1651843720000|2022-05-06 13:28:40|251.2|248.8|251.2|248.8|251.35|248.95|251.2|248.8|0
1651843730000|2022-05-06 13:28:50|251.05|248.65|250.91|248.51|251.05|248.65|250.76|248.36|0
1651843740000|2022-05-06 13:29:00|251.13|248.73|251.8|249.4|251.94|249.54|251.13|248.73|0
1651843750000|2022-05-06 13:29:10|251.94|249.54|252.09|249.69|252.09|249.69|251.94|249.54|0
1651843760000|2022-05-06 13:29:20|252.24|249.84|252.32|249.92|252.54|250.14|252.09|249.69|0
1651843770000|2022-05-06 13:29:30|252.24|249.84|251.94|249.54|252.24|249.84|251.94|249.54|0
1651843780000|2022-05-06 13:29:40|252.24|249.84|252.69|250.29|252.69|250.29|252.24|249.84|0
1651843790000|2022-05-06 13:29:50|252.83|250.43|253.88|251.48|253.88|251.48|252.83|250.43|0
1651843800000|2022-05-06 13:30:00|253.13|250.73|251.65|249.25|253.13|250.73|251.65|249.25|0
1651843810000|2022-05-06 13:30:10|250.91|248.51|252.39|249.99|252.39|249.99|250.76|248.36|0
1651843820000|2022-05-06 13:30:20|251.05|248.65|251.65|249.25|251.79|249.39|251.05|248.65|0
1651843830000|2022-05-06 13:30:30|252.54|250.14|251.94|249.54|252.54|250.14|250.91|248.51|0
1651843840000|2022-05-06 13:30:40|252.83|250.43|253.65|251.25|253.65|251.25|252.83|250.43|0
1651843850000|2022-05-06 13:30:50|254.02|251.62|255.07|252.67|255.07|252.67|254.02|251.62|0
1651843860000|2022-05-06 13:31:00|254.4|252|254.32|251.92|254.77|252.37|254.32|251.92|0
1651843870000|2022-05-06 13:31:10|253.8|251.4|251.2|248.8|253.8|251.4|250.46|248.06|0
1651843880000|2022-05-06 13:31:20|250.31|247.91|251.2|248.8|251.2|248.8|250.31|247.91|0
1651843890000|2022-05-06 13:31:30|250.76|248.36|251.05|248.65|251.05|248.65|250.76|248.36|0
1651843900000|2022-05-06 13:31:40|251.2|248.8|250.69|248.29|251.2|248.8|250.31|247.91|0
1651843910000|2022-05-06 13:31:50|251.35|248.95|250.98|248.58|251.5|249.1|250.9|248.5|0
1651843920000|2022-05-06 13:32:00|250.46|248.06|251.35|248.95|251.35|248.95|250.31|247.91|0
1651843930000|2022-05-06 13:32:10|251.5|249.1|252.91|250.51|252.91|250.51|251.05|248.65|0
1651843940000|2022-05-06 13:32:20|253.13|250.73|252.09|249.69|253.72|251.32|252.09|249.69|0
1651843950000|2022-05-06 13:32:30|252.68|250.28|253.95|251.55|254.02|251.62|252.68|250.28|0
1651843960000|2022-05-06 13:32:40|254.32|251.92|255|252.6|255.07|252.67|254.17|251.77|0
1651843970000|2022-05-06 13:32:50|254.47|252.07|254.92|252.52|254.92|252.52|254.47|252.07|0
1651843980000|2022-05-06 13:33:00|255.44|253.04|255.82|253.42|256.71|254.31|255.44|253.04|0
1651843990000|2022-05-06 13:33:10|256.41|254.01|256.86|254.46|257.09|254.69|256.41|254.01|0
1651844000000|2022-05-06 13:33:20|257.62|255.22|258.22|255.82|258.22|255.82|257.62|255.22|0
1651844010000|2022-05-06 13:33:30|258.67|256.27|258.97|256.57|259.2|256.8|258.67|256.27|0
1651844020000|2022-05-06 13:33:40|259.27|256.87|259.27|256.87|259.58|257.18|259.27|256.87|0
1651844030000|2022-05-06 13:33:50|259.73|257.33|259.5|257.1|259.73|257.33|259.5|257.1|0
1651844040000|2022-05-06 13:34:00|259.58|257.18|258.82|256.42|259.58|257.18|258.82|256.42|0
1651844050000|2022-05-06 13:34:10|257.62|255.22|257.62|255.22|257.62|255.22|256.71|254.31|0
1651844060000|2022-05-06 13:34:20|257.92|255.52|259.27|256.87|259.27|256.87|257.84|255.44|0
1651844070000|2022-05-06 13:34:30|258.97|256.57|258.19|255.79|259.73|257.33|258.19|255.79|0
1651844080000|2022-05-06 13:34:40|257.89|255.49|258.8|256.4|258.95|256.55|257.89|255.49|0
1651844090000|2022-05-06 13:34:50|258.65|256.25|259.1|256.7|259.1|256.7|258.49|256.09|0
1651844100000|2022-05-06 13:35:00|259.03|256.63|263.07|260.67|263.07|260.67|259.03|256.63|0
1651844110000|2022-05-06 13:35:10|262.99|260.59|263.31|260.91|263.31|260.91|262.86|260.46|0
1651844120000|2022-05-06 13:35:20|263.38|260.98|263.84|261.44|263.99|261.59|263.38|260.98|0
1651844130000|2022-05-06 13:35:30|263.99|261.59|264.14|261.74|265.13|262.73|263.99|261.59|0
1651844140000|2022-05-06 13:35:40|264.52|262.12|265.2|262.8|265.2|262.8|264.44|262.04|0
1651844150000|2022-05-06 13:35:50|264.6|262.2|265.05|262.65|265.05|262.65|264.6|262.2|0
1651844160000|2022-05-06 13:36:00|265.2|262.8|265.81|263.41|265.81|263.41|264.6|262.2|0
1651844170000|2022-05-06 13:36:10|266.12|263.72|267.49|265.09|267.49|265.09|266.12|263.72|0
1651844180000|2022-05-06 13:36:20|267.03|264.63|267.49|265.09|267.65|265.25|267.03|264.63|0
1651844190000|2022-05-06 13:36:30|268.41|266.01|268.41|266.01|268.56|266.16|268.1|265.7|0
1651844200000|2022-05-06 13:36:40|268.95|266.55|269.18|266.78|269.18|266.78|268.95|266.55|0
1651844210000|2022-05-06 13:36:50|269.41|267.01|268.99|266.59|269.79|267.39|268.99|266.59|0
1651844220000|2022-05-06 13:37:00|269.69|267.29|270.62|268.22|270.62|268.22|269.69|267.29|0
1651844230000|2022-05-06 13:37:10|270.46|268.06|274.18|271.78|274.49|272.09|270.46|268.06|0
1651844240000|2022-05-06 13:37:20|274.34|271.94|274.03|271.63|274.65|272.25|274.03|271.63|0
1651844250000|2022-05-06 13:37:30|274.18|271.78|273.88|271.48|274.34|271.94|273.88|271.48|0
1651844260000|2022-05-06 13:37:40|273.65|271.25|274.96|272.56|274.96|272.56|273.65|271.25|0
1651844270000|2022-05-06 13:37:50|276.04|273.64|273.57|271.17|276.19|273.79|273.57|271.17|0
1651844280000|2022-05-06 13:38:00|270.8|268.4|271.96|269.56|272.8|270.4|270.8|268.4|0
1651844290000|2022-05-06 13:38:10|271.57|269.17|272.18|269.78|272.18|269.78|271.57|269.17|0
1651844300000|2022-05-06 13:38:20|273.72|271.32|273.87|271.47|274.03|271.63|273.72|271.32|0
1651844310000|2022-05-06 13:38:30|272.95|270.55|273.87|271.47|273.87|271.47|272.95|270.55|0
1651844320000|2022-05-06 13:38:40|273.72|271.32|273.26|270.86|273.72|271.32|272.95|270.55|0
1651844330000|2022-05-06 13:38:50|272.95|270.55|274.18|271.78|274.18|271.78|272.95|270.55|0
1651844340000|2022-05-06 13:39:00|273.41|271.01|273.72|271.32|274.26|271.86|273.26|270.86|0
1651844350000|2022-05-06 13:39:10|274.49|272.09|275.42|273.02|275.42|273.02|274.34|271.94|0
1651844360000|2022-05-06 13:39:20|275.88|273.48|274.8|272.4|275.88|273.48|274.65|272.25|0
1651844370000|2022-05-06 13:39:30|274.73|272.33|276.81|274.41|276.81|274.41|274.73|272.33|0
1651844380000|2022-05-06 13:39:40|276.66|274.26|276.04|273.64|276.66|274.26|276.04|273.64|0
1651844390000|2022-05-06 13:39:50|276.66|274.26|276.35|273.95|276.66|274.26|276.27|273.87|0
1651844400000|2022-05-06 13:40:00|276.19|273.79|274.72|272.32|276.19|273.79|273.65|271.25|0
1651844410000|2022-05-06 13:40:10|273.87|271.47|273.95|271.55|273.95|271.55|273.57|271.17|0
1651844420000|2022-05-06 13:40:20|274.03|271.63|275.19|272.79|275.19|272.79|274.03|271.63|0
1651844430000|2022-05-06 13:40:30|275.03|272.63|274.03|271.63|275.03|272.63|274.03|271.63|0
1651844440000|2022-05-06 13:40:40|273.41|271.01|272.11|269.71|273.8|271.4|272.11|269.71|0
1651844450000|2022-05-06 13:40:50|272.88|270.48|272.03|269.63|273.03|270.63|272.03|269.63|0
1651844460000|2022-05-06 13:41:00|272.49|270.09|271.87|269.47|272.57|270.17|271.87|269.47|0
1651844470000|2022-05-06 13:41:10|272.11|269.71|272.79|270.39|272.95|270.55|272.11|269.71|0
1651844480000|2022-05-06 13:41:20|273.18|270.78|274.26|271.86|274.26|271.86|272.64|270.24|0
1651844490000|2022-05-06 13:41:30|274.11|271.71|273.72|271.32|274.64|272.24|273.72|271.32|0
1651844500000|2022-05-06 13:41:40|274.18|271.78|270.95|268.55|274.41|272.01|270.95|268.55|0
1651844510000|2022-05-06 13:41:50|271.26|268.86|269.42|267.02|271.26|268.86|269.42|267.02|0
1651844520000|2022-05-06 13:42:00|270.34|267.94|271.34|268.94|271.65|269.25|270.34|267.94|0
1651844530000|2022-05-06 13:42:10|272.79|270.39|270.8|268.4|272.79|270.39|270.8|268.4|0
1651844540000|2022-05-06 13:42:20|271.26|268.86|271.41|269.01|271.72|269.32|270.34|267.94|0
1651844550000|2022-05-06 13:42:30|272.33|269.93|272.18|269.78|272.33|269.93|271.8|269.4|0
1651844560000|2022-05-06 13:42:40|272.33|269.93|274.18|271.78|274.18|271.78|272.33|269.93|0
1651844570000|2022-05-06 13:42:50|272.79|270.39|273.25|270.85|273.25|270.85|272.64|270.24|0
1651844580000|2022-05-06 13:43:00|273.41|271.01|274.64|272.24|275.03|272.63|273.41|271.01|0
1651844590000|2022-05-06 13:43:10|275.34|272.94|275.41|273.01|275.5|273.1|275.34|272.94|0
1651844600000|2022-05-06 13:43:20|275.88|273.48|276.03|273.63|276.03|273.63|274.64|272.24|0
1651844610000|2022-05-06 13:43:30|276.19|273.79|276.03|273.63|276.19|273.79|274.8|272.4|0
1651844620000|2022-05-06 13:43:40|276.34|273.94|277.27|274.87|277.27|274.87|275.57|273.17|0
1651844630000|2022-05-06 13:43:50|276.42|274.02|275.41|273.01|276.81|274.41|275.41|273.01|0
1651844640000|2022-05-06 13:44:00|275.72|273.32|277.58|275.18|277.58|275.18|275.72|273.32|0
1651844650000|2022-05-06 13:44:10|276.96|274.56|277.2|274.8|278.05|275.65|276.96|274.56|0
1651844660000|2022-05-06 13:44:20|277.12|274.72|277.66|275.26|277.66|275.26|277.12|274.72|0
1651844670000|2022-05-06 13:44:30|278.21|275.81|278.13|275.73|278.21|275.81|277.89|275.49|0
1651844680000|2022-05-06 13:44:40|277.43|275.03|278.29|275.89|278.29|275.89|277.43|275.03|0
1651844690000|2022-05-06 13:44:50|277.89|275.49|278.21|275.81|278.21|275.81|277.74|275.34|0
1651844700000|2022-05-06 13:45:00|278.05|275.65|276.5|274.1|278.05|275.65|276.5|274.1|0
1651844710000|2022-05-06 13:45:10|278.05|275.65|278.36|275.96|278.36|275.96|278.05|275.65|0
1651844720000|2022-05-06 13:45:20|278.83|276.43|279.14|276.74|279.14|276.74|278.75|276.35|0
1651844730000|2022-05-06 13:45:30|278.98|276.58|279.92|277.52|279.92|277.52|278.98|276.58|0
1651844740000|2022-05-06 13:45:40|278.98|276.58|276.58|274.18|278.98|276.58|276.58|274.18|0
1651844750000|2022-05-06 13:45:50|276.96|274.56|278.36|275.96|278.36|275.96|276.96|274.56|0
1651844760000|2022-05-06 13:46:00|279.06|276.66|279.76|277.36|279.76|277.36|278.98|276.58|0
1651844770000|2022-05-06 13:46:10|279.92|277.52|281.8|279.4|281.8|279.4|279.92|277.52|0
1651844780000|2022-05-06 13:46:20|281.01|278.61|281.8|279.4|281.95|279.55|281.01|278.61|0
1651844790000|2022-05-06 13:46:30|281.95|279.55|281.95|279.55|281.95|279.55|281.64|279.24|0
1651844800000|2022-05-06 13:46:40|282.11|279.71|281.48|279.08|282.11|279.71|280.7|278.3|0
1651844810000|2022-05-06 13:46:50|281.8|279.4|281.95|279.55|281.95|279.55|281.33|278.93|0
1651844820000|2022-05-06 13:47:00|282.58|280.18|283.37|280.97|283.37|280.97|282.58|280.18|0
1651844830000|2022-05-06 13:47:10|283.21|280.81|284.47|282.07|284.47|282.07|283.21|280.81|0
1651844840000|2022-05-06 13:47:20|284.79|282.39|285.42|283.02|285.42|283.02|284.79|282.39|0
1651844850000|2022-05-06 13:47:30|285.58|283.18|286.37|283.97|286.37|283.97|285.42|283.02|0
1651844860000|2022-05-06 13:47:40|287|284.6|287.32|284.92|287.32|284.92|286.84|284.44|0
1651844870000|2022-05-06 13:47:50|287.48|285.08|287.64|285.24|287.64|285.24|287.48|285.08|0
1651844880000|2022-05-06 13:48:00|287.48|285.08|287|284.6|287.95|285.55|287|284.6|0
1651844890000|2022-05-06 13:48:10|286.21|283.81|285.73|283.33|286.21|283.81|285.1|282.7|0
1651844900000|2022-05-06 13:48:20|285.42|283.02|284.94|282.54|285.42|283.02|284.79|282.39|0
1651844910000|2022-05-06 13:48:30|284.47|282.07|285.42|283.02|285.42|283.02|283.68|281.28|0
1651844920000|2022-05-06 13:48:40|284.15|281.75|284.15|281.75|284.63|282.23|284.15|281.75|0
1651844930000|2022-05-06 13:48:50|283.52|281.12|281.9|279.5|284.63|282.23|281.9|279.5|0
1651844940000|2022-05-06 13:49:00|281.11|278.71|281.42|279.02|281.42|279.02|280.95|278.55|0
1651844950000|2022-05-06 13:49:10|280.95|278.55|278.59|276.19|280.95|278.55|278.59|276.19|0
1651844960000|2022-05-06 13:49:20|280.32|277.92|284.16|281.76|284.16|281.76|280.32|277.92|0
1651844970000|2022-05-06 13:49:30|284.79|282.39|285.03|282.63|285.58|283.18|284.79|282.39|0
1651844980000|2022-05-06 13:49:40|285.11|282.71|283.38|280.98|285.11|282.71|283.38|280.98|0
1651844990000|2022-05-06 13:49:50|282.75|280.35|281.82|279.42|282.91|280.51|281.5|279.1|0
1651845000000|2022-05-06 13:50:00|282.44|280.04|280.96|278.56|282.75|280.35|280.96|278.56|0
1651845010000|2022-05-06 13:50:10|280.34|277.94|280.41|278.01|280.41|278.01|279.95|277.55|0
1651845020000|2022-05-06 13:50:20|281.43|279.03|282.6|280.2|282.75|280.35|281.43|279.03|0
1651845030000|2022-05-06 13:50:30|281.35|278.95|280.41|278.01|281.35|278.95|280.41|278.01|0
1651845040000|2022-05-06 13:50:40|282.28|279.88|281.97|279.57|282.75|280.35|281.97|279.57|0
1651845050000|2022-05-06 13:50:50|282.13|279.73|282.05|279.65|282.13|279.73|281.66|279.26|0
1651845060000|2022-05-06 13:51:00|281.19|278.79|281.03|278.63|281.66|279.26|281.03|278.63|0
1651845070000|2022-05-06 13:51:10|280.41|278.01|281.66|279.26|281.97|279.57|280.41|278.01|0
1651845080000|2022-05-06 13:51:20|282.91|280.51|282.91|280.51|282.91|280.51|281.97|279.57|0
1651845090000|2022-05-06 13:51:30|283.06|280.66|284.48|282.08|284.48|282.08|283.06|280.66|0
1651845100000|2022-05-06 13:51:40|285.5|283.1|285.42|283.02|285.5|283.1|284.63|282.23|0
1651845110000|2022-05-06 13:51:50|285.73|283.33|285.58|283.18|286.05|283.65|285.58|283.18|0
1651845120000|2022-05-06 13:52:00|284.47|282.07|286.68|284.28|286.68|284.28|284.47|282.07|0
1651845130000|2022-05-06 13:52:10|286.52|284.12|286.52|284.12|286.76|284.36|286.52|284.12|0
1651845140000|2022-05-06 13:52:20|286.99|284.59|285.5|283.1|286.99|284.59|285.5|283.1|0
1651845150000|2022-05-06 13:52:30|285.1|282.7|286.2|283.8|286.2|283.8|285.1|282.7|0
1651845160000|2022-05-06 13:52:40|287.15|284.75|287.47|285.07|287.47|285.07|286.84|284.44|0
1651845170000|2022-05-06 13:52:50|287.62|285.22|288.89|286.49|288.89|286.49|287.62|285.22|0
1651845180000|2022-05-06 13:53:00|287.15|284.75|286.52|284.12|287.15|284.75|286.52|284.12|0
1651845190000|2022-05-06 13:53:10|286.84|284.44|286.68|284.28|286.99|284.59|286.68|284.28|0
1651845200000|2022-05-06 13:53:20|286.36|283.96|286.36|283.96|286.99|284.59|286.36|283.96|0
1651845210000|2022-05-06 13:53:30|286.68|284.28|288.57|286.17|288.66|286.26|286.68|284.28|0
1651845220000|2022-05-06 13:53:40|288.42|286.02|286.13|283.73|288.42|286.02|286.13|283.73|0
1651845230000|2022-05-06 13:53:50|284.79|282.39|287.31|284.91|287.31|284.91|284.79|282.39|0
1651845240000|2022-05-06 13:54:00|287.62|285.22|286.36|283.96|287.62|285.22|286.36|283.96|0
1651845250000|2022-05-06 13:54:10|286.83|284.43|285.73|283.33|287.15|284.75|285.73|283.33|0
1651845260000|2022-05-06 13:54:20|286.05|283.65|287.31|284.91|287.31|284.91|286.05|283.65|0
1651845270000|2022-05-06 13:54:30|287.55|285.15|288.26|285.86|288.26|285.86|287.55|285.15|0
1651845280000|2022-05-06 13:54:40|287.15|284.75|286.52|284.12|287.15|284.75|285.89|283.49|0
1651845290000|2022-05-06 13:54:50|286.2|283.8|287.47|285.07|287.47|285.07|286.05|283.65|0
1651845300000|2022-05-06 13:55:00|287.31|284.91|286.52|284.12|287.31|284.91|286.52|284.12|0
1651845310000|2022-05-06 13:55:10|285.89|283.49|286.04|283.64|286.04|283.64|284.63|282.23|0
1651845320000|2022-05-06 13:55:20|286.52|284.12|288.18|285.78|288.18|285.78|286.52|284.12|0
1651845330000|2022-05-06 13:55:30|288.1|285.7|289.36|286.96|289.36|286.96|288.1|285.7|0
1651845340000|2022-05-06 13:55:40|288.1|285.7|288.41|286.01|288.41|286.01|288.1|285.7|0
1651845350000|2022-05-06 13:55:50|288.89|286.49|289.52|287.12|289.52|287.12|288.57|286.17|0
1651845360000|2022-05-06 13:56:00|289.36|286.96|288.1|285.7|289.36|286.96|288.1|285.7|0
1651845370000|2022-05-06 13:56:10|288.57|286.17|287.62|285.22|288.57|286.17|287.62|285.22|0
1651845380000|2022-05-06 13:56:20|288.1|285.7|288.57|286.17|288.57|286.17|287.94|285.54|0
1651845390000|2022-05-06 13:56:30|287.94|285.54|286.36|283.96|287.94|285.54|285.89|283.49|0
1651845400000|2022-05-06 13:56:40|287.46|285.06|289.2|286.8|289.2|286.8|287.46|285.06|0
1651845410000|2022-05-06 13:56:50|288.89|286.49|289.68|287.28|290|287.6|288.89|286.49|0
1651845420000|2022-05-06 13:57:00|291.11|288.71|291.59|289.19|291.59|289.19|291.11|288.71|0
1651845430000|2022-05-06 13:57:10|291.27|288.87|291.11|288.71|291.27|288.87|291.11|288.71|0
1651845440000|2022-05-06 13:57:20|289.36|286.96|289.2|286.8|290|287.6|289.2|286.8|0
1651845450000|2022-05-06 13:57:30|289.05|286.65|289.84|287.44|289.84|287.44|288.89|286.49|0
1651845460000|2022-05-06 13:57:40|289.05|286.65|289.2|286.8|289.2|286.8|289.05|286.65|0
1651845470000|2022-05-06 13:57:50|289.68|287.28|291.03|288.63|291.03|288.63|289.68|287.28|0
1651845480000|2022-05-06 13:58:00|289.84|287.44|291.11|288.71|291.11|288.71|289.84|287.44|0
1651845490000|2022-05-06 13:58:10|291.43|289.03|290.63|288.23|291.43|289.03|289.52|287.12|0
1651845500000|2022-05-06 13:58:20|290|287.6|289.04|286.64|290|287.6|289.04|286.64|0
1651845510000|2022-05-06 13:58:30|289.84|287.44|289.6|287.2|289.84|287.44|288.89|286.49|0
1651845520000|2022-05-06 13:58:40|290|287.6|289.68|287.28|290.24|287.84|289.6|287.2|0
1651845530000|2022-05-06 13:58:50|289.44|287.04|287.94|285.54|289.76|287.36|287.94|285.54|0
1651845540000|2022-05-06 13:59:00|288.57|286.17|289.52|287.12|289.52|287.12|288.57|286.17|0
1651845550000|2022-05-06 13:59:10|289.84|287.44|289.36|286.96|289.84|287.44|289.36|286.96|0
1651845560000|2022-05-06 13:59:20|289.04|286.64|288.57|286.17|289.36|286.96|288.57|286.17|0
1651845570000|2022-05-06 13:59:30|287.23|284.83|288.73|286.33|288.73|286.33|287.23|284.83|0
1651845580000|2022-05-06 13:59:40|287.94|285.54|287.39|284.99|287.94|285.54|287.3|284.9|0
1651845590000|2022-05-06 13:59:50|287.86|285.46|286.99|284.59|287.86|285.46|286.99|284.59|0
1651845600000|2022-05-06 14:00:00|288.81|286.41|288.02|285.62|288.81|286.41|287.54|285.14|0
1651845610000|2022-05-06 14:00:10|288.25|285.85|285.41|283.01|288.25|285.85|285.41|283.01|0
1651845620000|2022-05-06 14:00:20|284.94|282.54|286.36|283.96|286.36|283.96|284.94|282.54|0
1651845630000|2022-05-06 14:00:30|285.1|282.7|285.88|283.48|285.88|283.48|285.1|282.7|0
1651845640000|2022-05-06 14:00:40|285.73|283.33|285.57|283.17|285.73|283.33|285.25|282.85|0
1651845650000|2022-05-06 14:00:50|285.18|282.78|286.44|284.04|286.44|284.04|284.94|282.54|0
1651845660000|2022-05-06 14:01:00|286.2|283.8|285.96|283.56|286.67|284.27|285.96|283.56|0
1651845670000|2022-05-06 14:01:10|285.57|283.17|284.78|282.38|285.57|283.17|284.78|282.38|0
1651845680000|2022-05-06 14:01:20|284.15|281.75|284.62|282.22|285.1|282.7|284.15|281.75|0
1651845690000|2022-05-06 14:01:30|284|281.6|282.98|280.58|284|281.6|282.98|280.58|0
1651845700000|2022-05-06 14:01:40|283.21|280.81|284.78|282.38|284.78|282.38|283.21|280.81|0
1651845710000|2022-05-06 14:01:50|284.94|282.54|284.47|282.07|284.94|282.54|284.47|282.07|0
1651845720000|2022-05-06 14:02:00|284.78|282.38|285.09|282.69|285.41|283.01|284.78|282.38|0
1651845730000|2022-05-06 14:02:10|285.88|283.48|287.78|285.38|287.78|285.38|285.88|283.48|0
1651845740000|2022-05-06 14:02:20|287.3|284.9|287.62|285.22|287.93|285.53|287.07|284.67|0
1651845750000|2022-05-06 14:02:30|288.09|285.69|287.93|285.53|288.25|285.85|287.77|285.37|0
1651845760000|2022-05-06 14:02:40|288.88|286.48|289.36|286.96|289.36|286.96|288.72|286.32|0
1651845770000|2022-05-06 14:02:50|290.31|287.91|290.79|288.39|290.79|288.39|289.83|287.43|0
1651845780000|2022-05-06 14:03:00|290.15|287.75|291.27|288.87|291.27|288.87|289.99|287.59|0
1651845790000|2022-05-06 14:03:10|291.67|289.27|289.83|287.43|291.67|289.27|289.83|287.43|0
1651845800000|2022-05-06 14:03:20|289.68|287.28|288.96|286.56|289.83|287.43|288.96|286.56|0
1651845810000|2022-05-06 14:03:30|289.68|287.28|288.57|286.17|289.68|287.28|288.57|286.17|0
1651845820000|2022-05-06 14:03:40|287.14|284.74|287.54|285.14|287.54|285.14|287.14|284.74|0
1651845830000|2022-05-06 14:03:50|287.46|285.06|287.86|285.46|287.93|285.53|287.46|285.06|0
1651845840000|2022-05-06 14:04:00|289.52|287.12|286.83|284.43|289.52|287.12|286.83|284.43|0
1651845850000|2022-05-06 14:04:10|286.51|284.11|286.83|284.43|286.98|284.58|286.51|284.11|0
1651845860000|2022-05-06 14:04:20|286.67|284.27|286.51|284.11|286.67|284.27|285.25|282.85|0
1651845870000|2022-05-06 14:04:30|287.62|285.22|287.93|285.53|287.93|285.53|287.3|284.9|0
1651845880000|2022-05-06 14:04:40|286.91|284.51|285.8|283.4|286.91|284.51|285.72|283.32|0
1651845890000|2022-05-06 14:04:50|285.56|283.16|285.09|282.69|286.04|283.64|285.09|282.69|0
1651845900000|2022-05-06 14:05:00|284.15|281.75|283.37|280.97|284.15|281.75|282.9|280.5|0
1651845910000|2022-05-06 14:05:10|281.33|278.93|280.55|278.15|281.65|279.25|280.55|278.15|0
1651845920000|2022-05-06 14:05:20|281.02|278.62|280.87|278.47|281.02|278.62|280.87|278.47|0
1651845930000|2022-05-06 14:05:30|280.71|278.31|280.55|278.15|280.71|278.31|279.62|277.22|0
1651845940000|2022-05-06 14:05:40|280.09|277.69|279.93|277.53|280.4|278|279.93|277.53|0
1651845950000|2022-05-06 14:05:50|278.85|276.45|280.09|277.69|280.09|277.69|278.85|276.45|0
1651845960000|2022-05-06 14:06:00|279.08|276.68|278.69|276.29|279.08|276.68|278.69|276.29|0
1651845970000|2022-05-06 14:06:10|279|276.6|278.53|276.13|279|276.6|278.53|276.13|0
1651845980000|2022-05-06 14:06:20|278.38|275.98|278.84|276.44|278.93|276.53|278.38|275.98|0
1651845990000|2022-05-06 14:06:30|278.69|276.29|278.53|276.13|278.69|276.29|277.91|275.51|0
1651846000000|2022-05-06 14:06:40|279|276.6|276.68|274.28|279|276.6|276.68|274.28|0
1651846010000|2022-05-06 14:06:50|277.3|274.9|276.68|274.28|277.3|274.9|276.37|273.97|0
1651846020000|2022-05-06 14:07:00|276.37|273.97|275.37|272.97|276.37|273.97|275.37|272.97|0
1651846030000|2022-05-06 14:07:10|275.14|272.74|274.83|272.43|275.14|272.74|274.83|272.43|0
1651846040000|2022-05-06 14:07:20|274.68|272.28|271.92|269.52|276.03|273.63|271.61|269.21|0
1651846050000|2022-05-06 14:07:30|272.69|270.29|272.38|269.98|272.69|270.29|272.38|269.98|0
1651846060000|2022-05-06 14:07:40|273|270.6|273.62|271.22|273.62|271.22|272.85|270.45|0
1651846070000|2022-05-06 14:07:50|273.46|271.06|274.7|272.3|274.7|272.3|273.46|271.06|0
1651846080000|2022-05-06 14:08:00|274.55|272.15|275.94|273.54|275.94|273.54|274.55|272.15|0
1651846090000|2022-05-06 14:08:10|275.17|272.77|275.94|273.54|275.94|273.54|275.09|272.69|0
1651846100000|2022-05-06 14:08:20|275.63|273.23|278.28|275.88|278.28|275.88|275.63|273.23|0
1651846110000|2022-05-06 14:08:30|277.66|275.26|279.06|276.66|279.06|276.66|277.66|275.26|0
1651846120000|2022-05-06 14:08:40|278.59|276.19|280.32|277.92|280.32|277.92|278.44|276.04|0
1651846130000|2022-05-06 14:08:50|279.85|277.45|280|277.6|280|277.6|279.77|277.37|0
1651846140000|2022-05-06 14:09:00|279.22|276.82|280.16|277.76|280.24|277.84|279.22|276.82|0
1651846150000|2022-05-06 14:09:10|279.53|277.13|278.44|276.04|279.69|277.29|278.44|276.04|0
1651846160000|2022-05-06 14:09:20|278.28|275.88|278.52|276.12|278.75|276.35|277.81|275.41|0
1651846170000|2022-05-06 14:09:30|279.38|276.98|279.69|277.29|279.69|277.29|278.67|276.27|0
1651846180000|2022-05-06 14:09:40|280.32|277.92|280|277.6|280.47|278.07|279.53|277.13|0
1651846190000|2022-05-06 14:09:50|279.53|277.13|279.53|277.13|279.69|277.29|279.53|277.13|0
1651846200000|2022-05-06 14:10:00|281.57|279.17|280.47|278.07|281.57|279.17|280.47|278.07|0
1651846210000|2022-05-06 14:10:10|280|277.6|281.57|279.17|281.57|279.17|279.84|277.44|0
1651846220000|2022-05-06 14:10:20|281.73|279.33|282.68|280.28|282.68|280.28|281.73|279.33|0
1651846230000|2022-05-06 14:10:30|282.36|279.96|283.46|281.06|283.46|281.06|282.36|279.96|0
1651846240000|2022-05-06 14:10:40|282.99|280.59|283.46|281.06|283.46|281.06|282.99|280.59|0
1651846250000|2022-05-06 14:10:50|283.7|281.3|283.78|281.38|283.78|281.38|283.31|280.91|0
1651846260000|2022-05-06 14:11:00|284.57|282.17|283.78|281.38|285.05|282.65|283.78|281.38|0
1651846270000|2022-05-06 14:11:10|283.46|281.06|282.83|280.43|283.78|281.38|282.83|280.43|0
1651846280000|2022-05-06 14:11:20|282.52|280.12|281.89|279.49|282.52|280.12|281.1|278.7|0
1651846290000|2022-05-06 14:11:30|280.94|278.54|277.81|275.41|280.94|278.54|277.34|274.94|0
1651846300000|2022-05-06 14:11:40|278.59|276.19|279.84|277.44|279.84|277.44|278.59|276.19|0
1651846310000|2022-05-06 14:11:50|279.06|276.66|278.83|276.43|279.06|276.66|277.65|275.25|0
1651846320000|2022-05-06 14:12:00|278.43|276.03|277.65|275.25|278.43|276.03|277.5|275.1|0
1651846330000|2022-05-06 14:12:10|279.32|276.92|278.39|275.99|279.32|276.92|278.23|275.83|0
1651846340000|2022-05-06 14:12:20|278.08|275.68|279.79|277.39|279.79|277.39|278.08|275.68|0
1651846350000|2022-05-06 14:12:30|280.26|277.86|279.17|276.77|280.26|277.86|279.17|276.77|0
1651846360000|2022-05-06 14:12:40|279.01|276.61|279.32|276.92|279.32|276.92|278.39|275.99|0
1651846370000|2022-05-06 14:12:50|279.79|277.39|278.7|276.3|279.79|277.39|278.7|276.3|0
1651846380000|2022-05-06 14:13:00|279.95|277.55|279.63|277.23|279.95|277.55|279.56|277.16|0
1651846390000|2022-05-06 14:13:10|279.01|276.61|279.79|277.39|280.1|277.7|279.01|276.61|0
1651846400000|2022-05-06 14:13:20|279.63|277.23|279.71|277.31|279.79|277.39|279.17|276.77|0
1651846410000|2022-05-06 14:13:30|279.32|276.92|280.1|277.7|280.73|278.33|279.32|276.92|0
1651846420000|2022-05-06 14:13:40|278.85|276.45|278.16|275.76|279.32|276.92|278.16|275.76|0
1651846430000|2022-05-06 14:13:50|277.15|274.75|274.13|271.73|277.15|274.75|274.13|271.73|0
1651846440000|2022-05-06 14:14:00|274.36|271.96|274.29|271.89|274.36|271.96|273.98|271.58|0
1651846450000|2022-05-06 14:14:10|274.67|272.27|272.98|270.58|274.67|272.27|272.98|270.58|0
1651846460000|2022-05-06 14:14:20|273.28|270.88|273.67|271.27|274.05|271.65|273.28|270.88|0
1651846470000|2022-05-06 14:14:30|275.13|272.73|275.91|273.51|276.37|273.97|275.13|272.73|0
1651846480000|2022-05-06 14:14:40|275.99|273.59|276.37|273.97|276.83|274.43|275.99|273.59|0
1651846490000|2022-05-06 14:14:50|277.14|274.74|277.3|274.9|278.08|275.68|277.14|274.74|0
1651846500000|2022-05-06 14:15:00|276.37|273.97|275.44|273.04|276.37|273.97|274.82|272.42|0
1651846510000|2022-05-06 14:15:10|275.21|272.81|274.36|271.96|275.44|273.04|274.36|271.96|0
1651846520000|2022-05-06 14:15:20|274.44|272.04|275.75|273.35|275.75|273.35|274.44|272.04|0
1651846530000|2022-05-06 14:15:30|275.06|272.66|274.21|271.81|275.06|272.66|273.75|271.35|0
1651846540000|2022-05-06 14:15:40|274.82|272.42|274.05|271.65|274.82|272.42|273.21|270.81|0
1651846550000|2022-05-06 14:15:50|274.52|272.12|274.21|271.81|274.75|272.35|273.74|271.34|0
1651846560000|2022-05-06 14:16:00|274.98|272.58|272.21|269.81|275.29|272.89|272.21|269.81|0
1651846570000|2022-05-06 14:16:10|272.67|270.27|272.98|270.58|273.28|270.88|272.67|270.27|0
1651846580000|2022-05-06 14:16:20|273.36|270.96|274.36|271.96|274.67|272.27|273.36|270.96|0
1651846590000|2022-05-06 14:16:30|274.67|272.27|272.82|270.42|274.67|272.27|272.82|270.42|0
1651846600000|2022-05-06 14:16:40|271.44|269.04|272.05|269.65|272.36|269.96|271.44|269.04|0
1651846610000|2022-05-06 14:16:50|271.59|269.19|272.44|270.04|272.44|270.04|271.59|269.19|0
1651846620000|2022-05-06 14:17:00|272.67|270.27|269.84|267.44|272.67|270.27|269.84|267.44|0
1651846630000|2022-05-06 14:17:10|269.76|267.36|269.91|267.51|270.22|267.82|269.46|267.06|0
1651846640000|2022-05-06 14:17:20|269.15|266.75|269.15|266.75|269.69|267.29|269.15|266.75|0
1651846650000|2022-05-06 14:17:30|269.38|266.98|267.18|264.78|269.38|266.98|267.18|264.78|0
1651846660000|2022-05-06 14:17:40|267.33|264.93|266.57|264.17|267.33|264.93|266.04|263.64|0
1651846670000|2022-05-06 14:17:50|266.19|263.79|265.06|262.66|266.19|263.79|265.06|262.66|0
1651846680000|2022-05-06 14:18:00|264.68|262.28|264.46|262.06|264.76|262.36|264.3|261.9|0
1651846690000|2022-05-06 14:18:10|264.61|262.21|266.68|264.28|266.68|264.28|264.61|262.21|0
1651846700000|2022-05-06 14:18:20|266.53|264.13|264.88|262.48|266.53|264.13|264.88|262.48|0
1651846710000|2022-05-06 14:18:30|264.58|262.18|260.4|258|264.58|262.18|260.4|258|0
1651846720000|2022-05-06 14:18:40|259.95|257.55|260.84|258.44|260.84|258.44|259.5|257.1|0
1651846730000|2022-05-06 14:18:50|258.9|256.5|259.25|256.85|259.25|256.85|257.71|255.31|0
1651846740000|2022-05-06 14:19:00|258.21|255.81|258.66|256.26|258.66|256.26|258.21|255.81|0
1651846750000|2022-05-06 14:19:10|258.51|256.11|257.55|255.15|258.51|256.11|257.55|255.15|0
1651846760000|2022-05-06 14:19:20|257.25|254.85|256.52|254.12|257.32|254.92|256.52|254.12|0
1651846770000|2022-05-06 14:19:30|256|253.6|256.44|254.04|256.59|254.19|256|253.6|0
1651846780000|2022-05-06 14:19:40|256.14|253.74|255.31|252.91|256.14|253.74|253.82|251.42|0
1651846790000|2022-05-06 14:19:50|256.35|253.95|258.98|256.58|258.98|256.58|256.35|253.95|0
1651846800000|2022-05-06 14:20:00|259.05|256.65|260.25|257.85|260.25|257.85|259.05|256.65|0
1651846810000|2022-05-06 14:20:10|260.4|258|261.31|258.91|261.31|258.91|260.4|258|0
1651846820000|2022-05-06 14:20:20|260.86|258.46|261.01|258.61|261.16|258.76|260.86|258.46|0
1651846830000|2022-05-06 14:20:30|260.86|258.46|260.1|257.7|260.86|258.46|260.1|257.7|0
1651846840000|2022-05-06 14:20:40|259.2|256.8|259.35|256.95|259.35|256.95|259.05|256.65|0
1651846850000|2022-05-06 14:20:50|259.88|257.48|259.8|257.4|260.03|257.63|259.8|257.4|0
1651846860000|2022-05-06 14:21:00|260.71|258.31|261.61|259.21|261.61|259.21|259.8|257.4|0
1651846870000|2022-05-06 14:21:10|261.24|258.84|262.22|259.82|262.67|260.27|261.24|258.84|0
1651846880000|2022-05-06 14:21:20|261.76|259.36|261.76|259.36|262.22|259.82|261.76|259.36|0
1651846890000|2022-05-06 14:21:30|260.86|258.46|261.99|259.59|261.99|259.59|260.55|258.15|0
1651846900000|2022-05-06 14:21:40|261.76|259.36|262.22|259.82|262.22|259.82|261.76|259.36|0
1651846910000|2022-05-06 14:21:50|262.37|259.97|262.37|259.97|262.37|259.97|262.37|259.97|0
1651846920000|2022-05-06 14:22:00|262.14|259.74|259.05|256.65|262.14|259.74|259.05|256.65|0
1651846930000|2022-05-06 14:22:10|258.9|256.5|258.9|256.5|259.65|257.25|258.9|256.5|0
1651846940000|2022-05-06 14:22:20|258|255.6|257.7|255.3|258.45|256.05|257.7|255.3|0
1651846950000|2022-05-06 14:22:30|258.15|255.75|257.25|254.85|258.15|255.75|257.18|254.78|0
1651846960000|2022-05-06 14:22:40|257.4|255|255.31|252.91|257.4|255|255.16|252.76|0
1651846970000|2022-05-06 14:22:50|255.75|253.35|254.71|252.31|255.75|253.35|254.71|252.31|0
1651846980000|2022-05-06 14:23:00|255.46|253.06|259.35|256.95|259.35|256.95|255.46|253.06|0
1651846990000|2022-05-06 14:23:10|259.8|257.4|260.4|258|260.4|258|259.8|257.4|0
1651847000000|2022-05-06 14:23:20|261.76|259.36|261.84|259.44|262.82|260.42|261.76|259.36|0
1651847010000|2022-05-06 14:23:30|262.45|260.05|259.35|256.95|262.45|260.05|259.35|256.95|0
1651847020000|2022-05-06 14:23:40|259.2|256.8|260.55|258.15|260.55|258.15|259.2|256.8|0
1651847030000|2022-05-06 14:23:50|260.63|258.23|259.05|256.65|260.63|258.23|259.05|256.65|0
1651847040000|2022-05-06 14:24:00|258|255.6|258.3|255.9|258.3|255.9|256.65|254.25|0
1651847050000|2022-05-06 14:24:10|258.15|255.75|258.6|256.2|258.6|256.2|258.15|255.75|0
1651847060000|2022-05-06 14:24:20|259.2|256.8|259.65|257.25|259.65|257.25|258.6|256.2|0
1651847070000|2022-05-06 14:24:30|259.35|256.95|258.9|256.5|259.35|256.95|258.9|256.5|0
1651847080000|2022-05-06 14:24:40|258.75|256.35|258.82|256.42|259.65|257.25|258.75|256.35|0
1651847090000|2022-05-06 14:24:50|259.05|256.65|258.45|256.05|259.05|256.65|258.3|255.9|0
1651847100000|2022-05-06 14:25:00|256.05|253.65|258.15|255.75|258.15|255.75|256.05|253.65|0
1651847110000|2022-05-06 14:25:10|258.82|256.42|257.99|255.59|258.9|256.5|257.92|255.52|0
1651847120000|2022-05-06 14:25:20|257.47|255.07|257.7|255.3|257.85|255.45|256.5|254.1|0
1651847130000|2022-05-06 14:25:30|257.4|255|257.4|255|257.47|255.07|257.25|254.85|0
1651847140000|2022-05-06 14:25:40|257.1|254.7|256.35|253.95|257.1|254.7|256.2|253.8|0
1651847150000|2022-05-06 14:25:50|256.65|254.25|256.65|254.25|257.25|254.85|256.65|254.25|0
1651847160000|2022-05-06 14:26:00|257.47|255.07|255.08|252.68|257.47|255.07|255.08|252.68|0
1651847170000|2022-05-06 14:26:10|254.94|252.54|253.37|250.97|254.94|252.54|253.37|250.97|0
1651847180000|2022-05-06 14:26:20|253.52|251.12|253.82|251.42|253.82|251.42|253.37|250.97|0
1651847190000|2022-05-06 14:26:30|253.89|251.49|253.67|251.27|253.89|251.49|253.67|251.27|0
1651847200000|2022-05-06 14:26:40|255.16|252.76|255.45|253.05|255.45|253.05|255.16|252.76|0
1651847210000|2022-05-06 14:26:50|255.75|253.35|255.75|253.35|256.5|254.1|255.75|253.35|0
1651847220000|2022-05-06 14:27:00|255.45|253.05|256.57|254.17|256.57|254.17|255.45|253.05|0
1651847230000|2022-05-06 14:27:10|256.65|254.25|255.45|253.05|256.65|254.25|255.45|253.05|0
1651847240000|2022-05-06 14:27:20|254.71|252.31|255.75|253.35|255.75|253.35|254.71|252.31|0
1651847250000|2022-05-06 14:27:30|255.3|252.9|255.75|253.35|256.5|254.1|255.3|252.9|0
1651847260000|2022-05-06 14:27:40|256.65|254.25|257.24|254.84|257.84|255.44|256.65|254.25|0
1651847270000|2022-05-06 14:27:50|257.17|254.77|256.87|254.47|257.17|254.77|255.9|253.5|0
1651847280000|2022-05-06 14:28:00|257.92|255.52|258.74|256.34|258.74|256.34|257.77|255.37|0
1651847290000|2022-05-06 14:28:10|257.84|255.44|257.09|254.69|257.92|255.52|256.87|254.47|0
1651847300000|2022-05-06 14:28:20|257.39|254.99|257.24|254.84|258.29|255.89|257.24|254.84|0
1651847310000|2022-05-06 14:28:30|257.84|255.44|257.69|255.29|258.14|255.74|257.69|255.29|0
1651847320000|2022-05-06 14:28:40|258.74|256.34|259.12|256.72|259.12|256.72|258.37|255.97|0
1651847330000|2022-05-06 14:28:50|258.89|256.49|260.1|257.7|260.55|258.15|258.89|256.49|0
1651847340000|2022-05-06 14:29:00|261.08|258.68|259.95|257.55|261.08|258.68|259.95|257.55|0
1651847350000|2022-05-06 14:29:10|260.25|257.85|258.59|256.19|260.4|258|258.59|256.19|0
1651847360000|2022-05-06 14:29:20|257.54|255.14|258.89|256.49|258.89|256.49|257.54|255.14|0
1651847370000|2022-05-06 14:29:30|259.49|257.09|261.3|258.9|261.3|258.9|259.49|257.09|0
1651847380000|2022-05-06 14:29:40|261.45|259.05|262.82|260.42|262.82|260.42|261.45|259.05|0
1651847390000|2022-05-06 14:29:50|262.06|259.66|263.88|261.48|263.88|261.48|262.06|259.66|0
1651847400000|2022-05-06 14:30:00|265.1|262.7|263.27|260.87|265.1|262.7|263.27|260.87|0
1651847410000|2022-05-06 14:30:10|261.91|259.51|263.73|261.33|263.73|261.33|261.91|259.51|0
1651847420000|2022-05-06 14:30:20|264.18|261.78|264.33|261.93|264.34|261.94|264.18|261.78|0
1651847430000|2022-05-06 14:30:30|264.1|261.7|263.49|261.09|264.1|261.7|263.49|261.09|0
1651847440000|2022-05-06 14:30:40|263.18|260.78|262.11|259.71|263.41|261.01|262.11|259.71|0
1651847450000|2022-05-06 14:30:50|263.19|260.79|263.8|261.4|263.8|261.4|262.88|260.48|0
1651847460000|2022-05-06 14:31:00|263.49|261.09|263.49|261.09|263.57|261.17|263.19|260.79|0
1651847470000|2022-05-06 14:31:10|263.04|260.64|262.58|260.18|263.19|260.79|262.58|260.18|0
1651847480000|2022-05-06 14:31:20|262.66|260.26|261.67|259.27|262.66|260.26|261.67|259.27|0
1651847490000|2022-05-06 14:31:30|261.52|259.12|261.22|258.82|261.52|259.12|261.22|258.82|0
1651847500000|2022-05-06 14:31:40|260.54|258.14|259.86|257.46|260.99|258.59|259.71|257.31|0
1651847510000|2022-05-06 14:31:50|259.71|257.31|258.35|255.95|259.71|257.31|258.2|255.8|0
1651847520000|2022-05-06 14:32:00|258.65|256.25|259.25|256.85|259.26|256.86|258.65|256.25|0
1651847530000|2022-05-06 14:32:10|257.9|255.5|258.65|256.25|258.65|256.25|257.9|255.5|0
1651847540000|2022-05-06 14:32:20|259.03|256.63|259.86|257.46|259.86|257.46|259.03|256.63|0
1651847550000|2022-05-06 14:32:30|259.94|257.54|260.91|258.51|260.91|258.51|259.94|257.54|0
1651847560000|2022-05-06 14:32:40|261.06|258.66|260.84|258.44|261.06|258.66|260.16|257.76|0
1651847570000|2022-05-06 14:32:50|262.35|259.95|261.52|259.12|262.35|259.95|261.06|258.66|0
1651847580000|2022-05-06 14:33:00|262.28|259.88|261.06|258.66|262.28|259.88|260.84|258.44|0
1651847590000|2022-05-06 14:33:10|261.97|259.57|262.12|259.72|262.12|259.72|261.67|259.27|0
1651847600000|2022-05-06 14:33:20|263.34|260.94|263.03|260.63|263.34|260.94|262.73|260.33|0
1651847610000|2022-05-06 14:33:30|263.34|260.94|263.19|260.79|263.95|261.55|263.19|260.79|0
1651847620000|2022-05-06 14:33:40|263.57|261.17|265.47|263.07|265.47|263.07|263.49|261.09|0
1651847630000|2022-05-06 14:33:50|265.62|263.22|265.93|263.53|266.39|263.99|265.62|263.22|0
1651847640000|2022-05-06 14:34:00|266.39|263.99|266.85|264.45|266.85|264.45|266.01|263.61|0
1651847650000|2022-05-06 14:34:10|267.31|264.91|266.85|264.45|267.31|264.91|266.69|264.29|0
1651847660000|2022-05-06 14:34:20|267.31|264.91|267.61|265.21|267.61|265.21|266.85|264.45|0
1651847670000|2022-05-06 14:34:30|267.92|265.52|267.61|265.21|268.07|265.67|267.61|265.21|0
1651847680000|2022-05-06 14:34:40|267.15|264.75|267.77|265.37|267.77|265.37|267|264.6|0
1651847690000|2022-05-06 14:34:50|267.92|265.52|267.69|265.29|267.92|265.52|267.46|265.06|0
1651847700000|2022-05-06 14:35:00|267.92|265.52|267.92|265.52|267.92|265.52|267.61|265.21|0
1651847710000|2022-05-06 14:35:10|267.77|265.37|267.61|265.21|268.23|265.83|267.61|265.21|0
1651847720000|2022-05-06 14:35:20|268.07|265.67|267.61|265.21|268.07|265.67|267.54|265.14|0
1651847730000|2022-05-06 14:35:30|267.46|265.06|267.31|264.91|267.77|265.37|267.31|264.91|0
1651847740000|2022-05-06 14:35:40|269.46|267.06|269.15|266.75|269.61|267.21|269.15|266.75|0
1651847750000|2022-05-06 14:35:50|268.84|266.44|267.92|265.52|268.84|266.44|267.92|265.52|0
1651847760000|2022-05-06 14:36:00|266.69|264.29|267|264.6|267|264.6|266.69|264.29|0
1651847770000|2022-05-06 14:36:10|267.61|265.21|268.84|266.44|269.46|267.06|267.61|265.21|0
1651847780000|2022-05-06 14:36:20|269|266.6|268.97|266.57|269|266.6|268.84|266.44|0
1651847790000|2022-05-06 14:36:30|268.82|266.42|271.14|268.74|271.14|268.74|268.82|266.42|0
1651847800000|2022-05-06 14:36:40|271.45|269.05|270.83|268.43|271.45|269.05|270.83|268.43|0
1651847810000|2022-05-06 14:36:50|271.14|268.74|273.74|271.34|273.74|271.34|271.14|268.74|0
1651847820000|2022-05-06 14:37:00|274.58|272.18|275.04|272.64|275.2|272.8|274.58|272.18|0
1651847830000|2022-05-06 14:37:10|275.98|273.58|276.44|274.04|276.44|274.04|275.98|273.58|0
1651847840000|2022-05-06 14:37:20|276.13|273.73|275.35|272.95|276.13|273.73|275.35|272.95|0
1651847850000|2022-05-06 14:37:30|276.29|273.89|275.35|272.95|276.29|273.89|275.12|272.72|0
1651847860000|2022-05-06 14:37:40|275.82|273.42|276.29|273.89|276.29|273.89|275.82|273.42|0
1651847870000|2022-05-06 14:37:50|276.44|274.04|276.06|273.66|276.44|274.04|275.82|273.42|0
1651847880000|2022-05-06 14:38:00|276.75|274.35|276.6|274.2|276.75|274.35|276.44|274.04|0
1651847890000|2022-05-06 14:38:10|276.52|274.12|276.44|274.04|276.83|274.43|276.44|274.04|0
1651847900000|2022-05-06 14:38:20|276.13|273.73|276.75|274.35|276.91|274.51|276.13|273.73|0
1651847910000|2022-05-06 14:38:30|276.44|274.04|275.2|272.8|276.44|274.04|275.2|272.8|0
1651847920000|2022-05-06 14:38:40|273.65|271.25|275.2|272.8|275.2|272.8|273.65|271.25|0
1651847930000|2022-05-06 14:38:50|274.89|272.49|274.42|272.02|274.89|272.49|274.42|272.02|0
1651847940000|2022-05-06 14:39:00|274.11|271.71|275.35|272.95|275.35|272.95|274.11|271.71|0
1651847950000|2022-05-06 14:39:10|275.51|273.11|274.89|272.49|275.51|273.11|274.89|272.49|0
1651847960000|2022-05-06 14:39:20|275.12|272.72|273.49|271.09|275.12|272.72|273.49|271.09|0
1651847970000|2022-05-06 14:39:30|273.18|270.78|273.65|271.25|273.65|271.25|273.18|270.78|0
1651847980000|2022-05-06 14:39:40|273.34|270.94|273.34|270.94|273.34|270.94|273.34|270.94|0
1651847990000|2022-05-06 14:39:50|272.64|270.24|272.25|269.85|272.64|270.24|272.25|269.85|0
1651848000000|2022-05-06 14:40:00|271.02|268.62|272.87|270.47|272.87|270.47|271.02|268.62|0
1651848010000|2022-05-06 14:40:10|273.49|271.09|271.1|268.7|274.11|271.71|271.1|268.7|0
1651848020000|2022-05-06 14:40:20|270.71|268.31|269.64|267.24|270.71|268.31|269.64|267.24|0
1651848030000|2022-05-06 14:40:30|268.41|266.01|269.02|266.62|269.02|266.62|268.11|265.71|0
1651848040000|2022-05-06 14:40:40|268.87|266.47|266.28|263.88|269.48|267.08|266.28|263.88|0
1651848050000|2022-05-06 14:40:50|266.58|264.18|265.67|263.27|266.73|264.33|265.67|263.27|0
1651848060000|2022-05-06 14:41:00|264.45|262.05|266.66|264.26|266.66|264.26|264.45|262.05|0
1651848070000|2022-05-06 14:41:10|266.73|264.33|267.49|265.09|267.49|265.09|266.73|264.33|0
1651848080000|2022-05-06 14:41:20|267.65|265.25|267.49|265.09|268.26|265.86|267.49|265.09|0
1651848090000|2022-05-06 14:41:30|267.04|264.64|265.59|263.19|267.04|264.64|265.59|263.19|0
1651848100000|2022-05-06 14:41:40|265.82|263.42|265.82|263.42|266.51|264.11|265.82|263.42|0
1651848110000|2022-05-06 14:41:50|266.43|264.03|266.43|264.03|266.81|264.41|266.35|263.95|0
1651848120000|2022-05-06 14:42:00|266.58|264.18|266.73|264.33|267.19|264.79|266.43|264.03|0
1651848130000|2022-05-06 14:42:10|267.19|264.79|267.27|264.87|267.27|264.87|266.51|264.11|0
1651848140000|2022-05-06 14:42:20|268.26|265.86|269.79|267.39|269.79|267.39|268.26|265.86|0
1651848150000|2022-05-06 14:42:30|269.41|267.01|270.25|267.85|270.56|268.16|269.41|267.01|0
1651848160000|2022-05-06 14:42:40|269.72|267.32|269.48|267.08|270.4|268|269.48|267.08|0
1651848170000|2022-05-06 14:42:50|269.18|266.78|268.72|266.32|269.18|266.78|268.26|265.86|0
1651848180000|2022-05-06 14:43:00|267.49|265.09|268.56|266.16|268.56|266.16|266.88|264.48|0
1651848190000|2022-05-06 14:43:10|269.02|266.62|267.49|265.09|269.26|266.86|267.49|265.09|0
1651848200000|2022-05-06 14:43:20|267.8|265.4|268.26|265.86|268.72|266.32|267.8|265.4|0
1651848210000|2022-05-06 14:43:30|268.1|265.7|265.67|263.27|268.1|265.7|265.67|263.27|0
1651848220000|2022-05-06 14:43:40|265.51|263.11|265.82|263.42|265.97|263.57|265.36|262.96|0
1651848230000|2022-05-06 14:43:50|266.43|264.03|266.12|263.72|266.43|264.03|265.97|263.57|0
1651848240000|2022-05-06 14:44:00|267.34|264.94|265.97|263.57|267.34|264.94|265.97|263.57|0
1651848250000|2022-05-06 14:44:10|265.29|262.89|266.27|263.87|266.43|264.03|265.29|262.89|0
1651848260000|2022-05-06 14:44:20|266.58|264.18|266.88|264.48|266.88|264.48|266.35|263.95|0
1651848270000|2022-05-06 14:44:30|266.12|263.72|266.58|264.18|266.58|264.18|265.82|263.42|0
1651848280000|2022-05-06 14:44:40|266.88|264.48|266.66|264.26|267.03|264.63|266.42|264.02|0
1651848290000|2022-05-06 14:44:50|266.88|264.48|267.49|265.09|267.49|265.09|266.88|264.48|0
1651848300000|2022-05-06 14:45:00|269.33|266.93|268.87|266.47|269.33|266.93|268.87|266.47|0
1651848310000|2022-05-06 14:45:10|268.56|266.16|264.45|262.05|268.87|266.47|264.45|262.05|0
1651848320000|2022-05-06 14:45:20|263.32|260.92|262.03|259.63|263.32|260.92|261.58|259.18|0
1651848330000|2022-05-06 14:45:30|261.88|259.48|261.28|258.88|261.88|259.48|261.21|258.81|0
1651848340000|2022-05-06 14:45:40|261.58|259.18|258.66|256.26|261.58|259.18|258.66|256.26|0
1651848350000|2022-05-06 14:45:50|258.43|256.03|259.33|256.93|259.33|256.93|258.13|255.73|0
1651848360000|2022-05-06 14:46:00|258.43|256.03|257.53|255.13|258.43|256.03|257.53|255.13|0
1651848370000|2022-05-06 14:46:10|257.68|255.28|257.68|255.28|257.68|255.28|257.38|254.98|0
1651848380000|2022-05-06 14:46:20|257.02|254.62|256.34|253.94|257.09|254.69|256.34|253.94|0
1651848390000|2022-05-06 14:46:30|256.27|253.87|255.9|253.5|256.27|253.87|255.6|253.2|0
1651848400000|2022-05-06 14:46:40|254.71|252.31|253.09|250.69|254.71|252.31|253.09|250.69|0
1651848410000|2022-05-06 14:46:50|252.2|249.8|252.79|250.39|252.79|250.39|250.88|248.48|0
1651848420000|2022-05-06 14:47:00|250.8|248.4|250.36|247.96|250.8|248.4|250.06|247.66|0
1651848430000|2022-05-06 14:47:10|254.27|251.87|250.42|248.02|254.27|251.87|249.83|247.43|0
1651848440000|2022-05-06 14:47:20|250.5|248.1|248.95|246.55|250.5|248.1|248.95|246.55|0
1651848450000|2022-05-06 14:47:30|249.83|247.43|249.68|247.28|249.83|247.43|249.02|246.62|0
1651848460000|2022-05-06 14:47:40|249.39|246.99|249.83|247.43|249.83|247.43|249.24|246.84|0
1651848470000|2022-05-06 14:47:50|249.61|247.21|249.83|247.43|249.83|247.43|249.39|246.99|0
1651848480000|2022-05-06 14:48:00|249.68|247.28|253.54|251.14|253.54|251.14|249.68|247.28|0
1651848490000|2022-05-06 14:48:10|253.68|251.28|252.94|250.54|253.68|251.28|252.64|250.24|0
1651848500000|2022-05-06 14:48:20|250.57|248.17|251.61|249.21|251.61|249.21|250.57|248.17|0
1651848510000|2022-05-06 14:48:30|251.9|249.5|251.6|249.2|252.42|250.02|251.46|249.06|0
1651848520000|2022-05-06 14:48:40|252.49|250.09|253.24|250.84|253.24|250.84|252.49|250.09|0
1651848530000|2022-05-06 14:48:50|253.54|251.14|253.68|251.28|254.58|252.18|253.54|251.14|0
1651848540000|2022-05-06 14:49:00|254.28|251.88|253.09|250.69|254.28|251.88|253.09|250.69|0
1651848550000|2022-05-06 14:49:10|252.79|250.39|253.31|250.91|253.31|250.91|252.79|250.39|0
1651848560000|2022-05-06 14:49:20|253.98|251.58|253.53|251.13|253.98|251.58|252.79|250.39|0
1651848570000|2022-05-06 14:49:30|251.6|249.2|250.86|248.46|251.6|249.2|250.86|248.46|0
1651848580000|2022-05-06 14:49:40|250.42|248.02|250.86|248.46|250.86|248.46|250.42|248.02|0
1651848590000|2022-05-06 14:49:50|251.6|249.2|250.72|248.32|251.6|249.2|250.72|248.32|0
1651848600000|2022-05-06 14:50:00|249.32|246.92|249.09|246.69|249.32|246.92|249.09|246.69|0
1651848610000|2022-05-06 14:50:10|248.21|245.81|249.68|247.28|249.68|247.28|247.62|245.22|0
1651848620000|2022-05-06 14:50:20|249.83|247.43|250.2|247.8|250.27|247.87|249.83|247.43|0
1651848630000|2022-05-06 14:50:30|251.31|248.91|252.34|249.94|252.34|249.94|251.31|248.91|0
1651848640000|2022-05-06 14:50:40|252.64|250.24|253.24|250.84|253.24|250.84|252.49|250.09|0
1651848650000|2022-05-06 14:50:50|253.38|250.98|253.61|251.21|253.61|251.21|253.38|250.98|0
1651848660000|2022-05-06 14:51:00|251.53|249.13|251.6|249.2|251.68|249.28|251.53|249.13|0
1651848670000|2022-05-06 14:51:10|253.53|251.13|254.58|252.18|254.58|252.18|253.53|251.13|0
1651848680000|2022-05-06 14:51:20|253.83|251.43|253.91|251.51|253.91|251.51|253.09|250.69|0
1651848690000|2022-05-06 14:51:30|253.24|250.84|252.94|250.54|253.24|250.84|252.94|250.54|0
1651848700000|2022-05-06 14:51:40|252.64|250.24|253.24|250.84|253.31|250.91|252.64|250.24|0
1651848710000|2022-05-06 14:51:50|251.9|249.5|252.94|250.54|252.94|250.54|251.9|249.5|0
1651848720000|2022-05-06 14:52:00|253.46|251.06|253.83|251.43|253.83|251.43|253.23|250.83|0
1651848730000|2022-05-06 14:52:10|253.09|250.69|250.86|248.46|253.09|250.69|250.86|248.46|0
1651848740000|2022-05-06 14:52:20|251.75|249.35|253.23|250.83|253.23|250.83|251.75|249.35|0
1651848750000|2022-05-06 14:52:30|253.98|251.58|254.43|252.03|254.72|252.32|253.98|251.58|0
1651848760000|2022-05-06 14:52:40|254.72|252.32|254.13|251.73|255.17|252.77|254.13|251.73|0
1651848770000|2022-05-06 14:52:50|254.95|252.55|255.32|252.92|255.32|252.92|254.72|252.32|0
1651848780000|2022-05-06 14:53:00|254.87|252.47|254.35|251.95|254.87|252.47|253.91|251.51|0
1651848790000|2022-05-06 14:53:10|253.98|251.58|252.79|250.39|253.98|251.58|252.79|250.39|0
1651848800000|2022-05-06 14:53:20|253.09|250.69|253.38|250.98|253.53|251.13|252.94|250.54|0
1651848810000|2022-05-06 14:53:30|252.94|250.54|251.68|249.28|252.94|250.54|251.16|248.76|0
1651848820000|2022-05-06 14:53:40|250.57|248.17|250.64|248.24|250.64|248.24|250.42|248.02|0
1651848830000|2022-05-06 14:53:50|250.42|248.02|251.9|249.5|252.19|249.79|250.42|248.02|0
1651848840000|2022-05-06 14:54:00|250.56|248.16|249.97|247.57|250.56|248.16|249.83|247.43|0
1651848850000|2022-05-06 14:54:10|249.53|247.13|249.46|247.06|249.97|247.57|249.46|247.06|0
1651848860000|2022-05-06 14:54:20|250.27|247.87|251.75|249.35|251.75|249.35|250.27|247.87|0
1651848870000|2022-05-06 14:54:30|251.6|249.2|250.86|248.46|251.6|249.2|250.27|247.87|0
1651848880000|2022-05-06 14:54:40|250.42|248.02|248.79|246.39|250.42|248.02|248.79|246.39|0
1651848890000|2022-05-06 14:54:50|247.91|245.51|246.59|244.19|247.91|245.51|246.59|244.19|0
1651848900000|2022-05-06 14:55:00|246.01|243.61|245.72|243.32|246.3|243.9|245.72|243.32|0
1651848910000|2022-05-06 14:55:10|247.03|244.63|248.06|245.66|248.79|246.39|247.03|244.63|0
1651848920000|2022-05-06 14:55:20|247.84|245.44|246.89|244.49|247.84|245.44|246.59|244.19|0
1651848930000|2022-05-06 14:55:30|246.74|244.34|247.18|244.78|247.47|245.07|246.74|244.34|0
1651848940000|2022-05-06 14:55:40|247.47|245.07|247.33|244.93|247.77|245.37|247.33|244.93|0
1651848950000|2022-05-06 14:55:50|246.16|243.76|246.89|244.49|246.89|244.49|245.86|243.46|0
1651848960000|2022-05-06 14:56:00|247.47|245.07|246.01|243.61|247.47|245.07|246.01|243.61|0
1651848970000|2022-05-06 14:56:10|245.57|243.17|246.59|244.19|247.62|245.22|245.57|243.17|0
1651848980000|2022-05-06 14:56:20|246.01|243.61|245.65|243.25|246.01|243.61|245.57|243.17|0
1651848990000|2022-05-06 14:56:30|246.3|243.9|246.89|244.49|246.89|244.49|245.57|243.17|0
1651849000000|2022-05-06 14:56:40|247.47|245.07|248.43|246.03|248.43|246.03|247.33|244.93|0
1651849010000|2022-05-06 14:56:50|247.32|244.92|247.91|245.51|248.13|245.73|247.32|244.92|0
1651849020000|2022-05-06 14:57:00|248.65|246.25|246.74|244.34|248.65|246.25|246.74|244.34|0
1651849030000|2022-05-06 14:57:10|246.15|243.75|247.18|244.78|247.18|244.78|246.15|243.75|0
1651849040000|2022-05-06 14:57:20|246.89|244.49|245.72|243.32|246.89|244.49|245.72|243.32|0
1651849050000|2022-05-06 14:57:30|245.86|243.46|244.99|242.59|245.86|243.46|244.7|242.3|0
1651849060000|2022-05-06 14:57:40|243.97|241.57|243.39|240.99|244.11|241.71|243.39|240.99|0
1651849070000|2022-05-06 14:57:50|243.24|240.84|243.53|241.13|243.53|241.13|243.24|240.84|0
1651849080000|2022-05-06 14:58:00|242.88|240.48|244.26|241.86|244.55|242.15|242.88|240.48|0
1651849090000|2022-05-06 14:58:10|244.48|242.08|242.39|239.99|244.55|242.15|242.39|239.99|0
1651849100000|2022-05-06 14:58:20|242.1|239.7|241.23|238.83|242.1|239.7|241.23|238.83|0
1651849110000|2022-05-06 14:58:30|241.52|239.12|241.01|238.61|242.1|239.7|241.01|238.61|0
1651849120000|2022-05-06 14:58:40|240.79|238.39|240.64|238.24|241.08|238.68|240.64|238.24|0
1651849130000|2022-05-06 14:58:50|240.79|238.39|239.78|237.38|240.79|238.39|239.78|237.38|0
1651849140000|2022-05-06 14:59:00|239.05|236.65|238.91|236.51|239.2|236.8|238.91|236.51|0
1651849150000|2022-05-06 14:59:10|239.05|236.65|240.57|238.17|240.57|238.17|239.05|236.65|0
1651849160000|2022-05-06 14:59:20|240.21|237.81|241.08|238.68|241.08|238.68|240.21|237.81|0
1651849170000|2022-05-06 14:59:30|241.51|239.11|242.39|239.99|242.39|239.99|241.51|239.11|0
1651849180000|2022-05-06 14:59:40|241.95|239.55|242.39|239.99|242.39|239.99|241.95|239.55|0
1651849190000|2022-05-06 14:59:50|242.53|240.13|242.61|240.21|242.61|240.21|242.39|239.99|0
1651849200000|2022-05-06 15:00:00|243.26|240.86|243.26|240.86|243.26|240.86|242.97|240.57|0
1651849210000|2022-05-06 15:00:10|242.39|239.99|243.7|241.3|244.14|241.74|242.39|239.99|0
1651849220000|2022-05-06 15:00:20|244.58|242.18|243.92|241.52|244.58|242.18|243.92|241.52|0
1651849230000|2022-05-06 15:00:30|243.99|241.59|243.26|240.86|244.28|241.88|243.26|240.86|0
1651849240000|2022-05-06 15:00:40|242.39|239.99|242.68|240.28|243.41|241.01|242.24|239.84|0
1651849250000|2022-05-06 15:00:50|242.1|239.7|242.03|239.63|242.24|239.84|242.03|239.63|0
1651849260000|2022-05-06 15:01:00|241.66|239.26|243.26|240.86|243.26|240.86|241.66|239.26|0
1651849270000|2022-05-06 15:01:10|242.24|239.84|241.66|239.26|242.24|239.84|241.22|238.82|0
1651849280000|2022-05-06 15:01:20|241.37|238.97|242.39|239.99|242.39|239.99|241.37|238.97|0
1651849290000|2022-05-06 15:01:30|243.04|240.64|243.55|241.15|243.55|241.15|242.68|240.28|0
1651849300000|2022-05-06 15:01:40|243.26|240.86|243.34|240.94|243.7|241.3|243.11|240.71|0
1651849310000|2022-05-06 15:01:50|243.7|241.3|243.48|241.08|243.84|241.44|243.48|241.08|0
1651849320000|2022-05-06 15:02:00|244.07|241.67|243.99|241.59|245.31|242.91|243.99|241.59|0
1651849330000|2022-05-06 15:02:10|244.58|242.18|242.61|240.21|244.87|242.47|242.61|240.21|0
1651849340000|2022-05-06 15:02:20|243.84|241.44|243.7|241.3|244.43|242.03|243.7|241.3|0
1651849350000|2022-05-06 15:02:30|243.77|241.37|244.43|242.03|244.43|242.03|243.77|241.37|0
1651849360000|2022-05-06 15:02:40|243.26|240.86|244.72|242.32|244.72|242.32|243.26|240.86|0
1651849370000|2022-05-06 15:02:50|244.43|242.03|245.16|242.76|245.16|242.76|244.43|242.03|0
1651849380000|2022-05-06 15:03:00|245.31|242.91|245.9|243.5|245.9|243.5|245.31|242.91|0
1651849390000|2022-05-06 15:03:10|246.34|243.94|248.4|246|248.4|246|246.04|243.64|0
1651849400000|2022-05-06 15:03:20|248.25|245.85|248.48|246.08|248.99|246.59|248.11|245.71|0
1651849410000|2022-05-06 15:03:30|247.37|244.97|247.22|244.82|247.52|245.12|246.71|244.31|0
1651849420000|2022-05-06 15:03:40|247.81|245.41|248.33|245.93|248.33|245.93|247.81|245.41|0
1651849430000|2022-05-06 15:03:50|247.74|245.34|248.25|245.85|248.25|245.85|247.66|245.26|0
1651849440000|2022-05-06 15:04:00|247.66|245.26|248.11|245.71|248.33|245.93|247.66|245.26|0
1651849450000|2022-05-06 15:04:10|247.22|244.82|247.52|245.12|247.52|245.12|247.07|244.67|0
1651849460000|2022-05-06 15:04:20|246.78|244.38|246.04|243.64|246.78|244.38|246.04|243.64|0
1651849470000|2022-05-06 15:04:30|246.63|244.23|246.78|244.38|247.07|244.67|246.19|243.79|0
1651849480000|2022-05-06 15:04:40|246.34|243.94|247.07|244.67|247.07|244.67|246.34|243.94|0
1651849490000|2022-05-06 15:04:50|246.48|244.08|247.51|245.11|247.51|245.11|246.48|244.08|0
1651849500000|2022-05-06 15:05:00|247.07|244.67|247.66|245.26|248.25|245.85|247.07|244.67|0
1651849510000|2022-05-06 15:05:10|248.55|246.15|249.44|247.04|250.18|247.78|248.55|246.15|0
1651849520000|2022-05-06 15:05:20|248.99|246.59|249.44|247.04|249.59|247.19|248.99|246.59|0
1651849530000|2022-05-06 15:05:30|248.55|246.15|248.4|246|249.59|247.19|248.4|246|0
1651849540000|2022-05-06 15:05:40|248.7|246.3|248.33|245.93|248.7|246.3|247.74|245.34|0
1651849550000|2022-05-06 15:05:50|248.4|246|248.77|246.37|248.84|246.44|248.4|246|0
1651849560000|2022-05-06 15:06:00|249.29|246.89|248.99|246.59|249.29|246.89|248.99|246.59|0
1651849570000|2022-05-06 15:06:10|249.14|246.74|247.81|245.41|249.14|246.74|247.81|245.41|0
1651849580000|2022-05-06 15:06:20|248.1|245.7|248.25|245.85|248.4|246|248.1|245.7|0
1651849590000|2022-05-06 15:06:30|247.59|245.19|247.74|245.34|247.74|245.34|247.22|244.82|0
1651849600000|2022-05-06 15:06:40|247.22|244.82|247.15|244.75|247.59|245.19|246.41|244.01|0
1651849610000|2022-05-06 15:06:50|245.89|243.49|245.31|242.91|245.89|243.49|245.31|242.91|0
1651849620000|2022-05-06 15:07:00|245.16|242.76|246.41|244.01|246.41|244.01|245.16|242.76|0
1651849630000|2022-05-06 15:07:10|246.92|244.52|248.55|246.15|248.55|246.15|246.92|244.52|0
1651849640000|2022-05-06 15:07:20|247.66|245.26|247.37|244.97|247.66|245.26|247.22|244.82|0
1651849650000|2022-05-06 15:07:30|247.81|245.41|246.26|243.86|247.81|245.41|246.26|243.86|0
1651849660000|2022-05-06 15:07:40|246.12|243.72|245.97|243.57|246.19|243.79|245.97|243.57|0
1651849670000|2022-05-06 15:07:50|247.07|244.67|247.96|245.56|247.96|245.56|247.07|244.67|0
1651849680000|2022-05-06 15:08:00|247.44|245.04|247.07|244.67|247.66|245.26|246.92|244.52|0
1651849690000|2022-05-06 15:08:10|247.36|244.96|247.07|244.67|247.36|244.96|246.41|244.01|0
1651849700000|2022-05-06 15:08:20|246.77|244.37|247.13|244.73|247.13|244.73|246.63|244.23|0
1651849710000|2022-05-06 15:08:30|246.39|243.99|246.1|243.7|246.54|244.14|246.1|243.7|0
1651849720000|2022-05-06 15:08:40|246.54|244.14|246.1|243.7|246.68|244.28|245.8|243.4|0
1651849730000|2022-05-06 15:08:50|246.61|244.21|245.95|243.55|246.61|244.21|245.8|243.4|0
1651849740000|2022-05-06 15:09:00|245.36|242.96|246.54|244.14|246.54|244.14|245.36|242.96|0
1651849750000|2022-05-06 15:09:10|247.13|244.73|246.39|243.99|247.13|244.73|246.39|243.99|0
1651849760000|2022-05-06 15:09:20|246.1|243.7|245.22|242.82|246.1|243.7|245.22|242.82|0
1651849770000|2022-05-06 15:09:30|245.66|243.26|247.57|245.17|247.57|245.17|245.66|243.26|0
1651849780000|2022-05-06 15:09:40|246.98|244.58|247.27|244.87|247.35|244.95|246.98|244.58|0
1651849790000|2022-05-06 15:09:50|247.42|245.02|246.83|244.43|247.42|245.02|246.39|243.99|0
1651849800000|2022-05-06 15:10:00|246.98|244.58|246.61|244.21|247.12|244.72|245.73|243.33|0
1651849810000|2022-05-06 15:10:10|247.86|245.46|248.3|245.9|248.6|246.2|247.71|245.31|0
1651849820000|2022-05-06 15:10:20|248.6|246.2|249.64|247.24|249.64|247.24|248.6|246.2|0
1651849830000|2022-05-06 15:10:30|249.71|247.31|250.67|248.27|250.67|248.27|249.71|247.31|0
1651849840000|2022-05-06 15:10:40|251.12|248.72|251.2|248.8|251.86|249.46|251.12|248.72|0
1651849850000|2022-05-06 15:10:50|250.9|248.5|252.54|250.14|252.54|250.14|250.9|248.5|0
1651849860000|2022-05-06 15:11:00|252.46|250.06|251.27|248.87|252.46|250.06|251.27|248.87|0
1651849870000|2022-05-06 15:11:10|250.67|248.27|249.52|247.12|251.27|248.87|249.52|247.12|0
1651849880000|2022-05-06 15:11:20|249.08|246.68|249.08|246.68|249.52|247.12|249.08|246.68|0
1651849890000|2022-05-06 15:11:30|248.56|246.16|249.52|247.12|249.52|247.12|248.56|246.16|0
1651849900000|2022-05-06 15:11:40|249.08|246.68|249.23|246.83|249.67|247.27|248.93|246.53|0
1651849910000|2022-05-06 15:11:50|249.38|246.98|249.15|246.75|249.38|246.98|248.93|246.53|0
1651849920000|2022-05-06 15:12:00|247.89|245.49|248.11|245.71|248.11|245.71|247.59|245.19|0
1651849930000|2022-05-06 15:12:10|248.48|246.08|249.67|247.27|249.67|247.27|248.33|245.93|0
1651849940000|2022-05-06 15:12:20|250.12|247.72|249.67|247.27|250.12|247.72|249.67|247.27|0
1651849950000|2022-05-06 15:12:30|249.75|247.35|247.96|245.56|249.75|247.35|247.96|245.56|0
1651849960000|2022-05-06 15:12:40|247.74|245.34|247.29|244.89|247.89|245.49|247.29|244.89|0
1651849970000|2022-05-06 15:12:50|247|244.6|245.59|243.19|247|244.6|245.52|243.12|0
1651849980000|2022-05-06 15:13:00|245.81|243.41|243.46|241.06|245.81|243.41|243.46|241.06|0
1651849990000|2022-05-06 15:13:10|244.19|241.79|243.83|241.43|244.19|241.79|243.83|241.43|0
1651850000000|2022-05-06 15:13:20|244.56|242.16|244.27|241.87|244.56|242.16|244.04|241.64|0
1651850010000|2022-05-06 15:13:30|243.9|241.5|244.34|241.94|244.78|242.38|243.9|241.5|0
1651850020000|2022-05-06 15:13:40|243.01|240.61|243.9|241.5|243.9|241.5|243.01|240.61|0
1651850030000|2022-05-06 15:13:50|243.6|241.2|243.75|241.35|244.93|242.53|243.6|241.2|0
1651850040000|2022-05-06 15:14:00|243.16|240.76|243.6|241.2|243.6|241.2|243.16|240.76|0
1651850050000|2022-05-06 15:14:10|242.8|240.4|243.16|240.76|243.16|240.76|242.8|240.4|0
1651850060000|2022-05-06 15:14:20|243.45|241.05|241.99|239.59|243.6|241.2|241.99|239.59|0
1651850070000|2022-05-06 15:14:30|242.06|239.66|241.84|239.44|242.06|239.66|241.84|239.44|0
1651850080000|2022-05-06 15:14:40|242.28|239.88|241.84|239.44|242.28|239.88|241.84|239.44|0
1651850090000|2022-05-06 15:14:50|242.21|239.81|240.97|238.57|242.21|239.81|240.97|238.57|0
1651850100000|2022-05-06 15:15:00|240.24|237.84|240.24|237.84|240.24|237.84|239.8|237.4|0
1651850110000|2022-05-06 15:15:10|241.7|239.3|240.82|238.42|241.7|239.3|240.82|238.42|0
1651850120000|2022-05-06 15:15:20|240.96|238.56|239.36|236.96|240.96|238.56|239.07|236.67|0
1651850130000|2022-05-06 15:15:30|238.78|236.38|238.2|235.8|238.78|236.38|238.2|235.8|0
1651850140000|2022-05-06 15:15:40|238.13|235.73|238.06|235.66|238.13|235.73|237.62|235.22|0
1651850150000|2022-05-06 15:15:50|237.91|235.51|238.49|236.09|238.57|236.17|237.91|235.51|0
1651850160000|2022-05-06 15:16:00|238.13|235.73|239.07|236.67|239.07|236.67|237.99|235.59|0
1651850170000|2022-05-06 15:16:10|238.93|236.53|238.93|236.53|238.93|236.53|238.57|236.17|0
1651850180000|2022-05-06 15:16:20|239.22|236.82|239.36|236.96|239.94|237.54|239.22|236.82|0
1651850190000|2022-05-06 15:16:30|239.8|237.4|239.8|237.4|239.8|237.4|239.65|237.25|0
1651850200000|2022-05-06 15:16:40|239.65|237.25|240.23|237.83|240.38|237.98|239.65|237.25|0
1651850210000|2022-05-06 15:16:50|239.94|237.54|240.26|237.86|240.26|237.86|239.07|236.67|0
1651850220000|2022-05-06 15:17:00|239.92|237.52|240.47|238.07|240.47|238.07|239.78|237.38|0
1651850230000|2022-05-06 15:17:10|240.76|238.36|239.75|237.35|240.76|238.36|239.75|237.35|0
1651850240000|2022-05-06 15:17:20|239.6|237.2|239.03|236.63|239.6|237.2|239.03|236.63|0
1651850250000|2022-05-06 15:17:30|239.31|236.91|238.31|235.91|239.46|237.06|238.31|235.91|0
1651850260000|2022-05-06 15:17:40|238.59|236.19|238.59|236.19|238.59|236.19|237.88|235.48|0
1651850270000|2022-05-06 15:17:50|238.16|235.76|237.45|235.05|238.16|235.76|237.45|235.05|0
1651850280000|2022-05-06 15:18:00|237.59|235.19|237.45|235.05|237.59|235.19|237.3|234.9|0
1651850290000|2022-05-06 15:18:10|237.59|235.19|237.45|235.05|238.02|235.62|237.45|235.05|0
1651850300000|2022-05-06 15:18:20|237.3|234.9|238.16|235.76|238.67|236.27|237.3|234.9|0
1651850310000|2022-05-06 15:18:30|239.17|236.77|239.31|236.91|239.31|236.91|239.03|236.63|0
1651850320000|2022-05-06 15:18:40|239.68|237.28|241.05|238.65|241.05|238.65|239.68|237.28|0
1651850330000|2022-05-06 15:18:50|240.61|238.21|240.9|238.5|240.9|238.5|239.89|237.49|0
1651850340000|2022-05-06 15:19:00|241.48|239.08|240.32|237.92|241.48|239.08|240.32|237.92|0
1651850350000|2022-05-06 15:19:10|240.61|238.21|239.89|237.49|240.61|238.21|239.89|237.49|0
1651850360000|2022-05-06 15:19:20|239.75|237.35|239.46|237.06|239.75|237.35|239.17|236.77|0
1651850370000|2022-05-06 15:19:30|239.68|237.28|239.74|237.34|240.03|237.63|239.68|237.28|0
1651850380000|2022-05-06 15:19:40|239.6|237.2|240.9|238.5|240.9|238.5|239.6|237.2|0
1651850390000|2022-05-06 15:19:50|241.19|238.79|240.32|237.92|241.19|238.79|240.03|237.63|0
1651850400000|2022-05-06 15:20:00|240.61|238.21|240.32|237.92|240.61|238.21|239.6|237.2|0
1651850410000|2022-05-06 15:20:10|239.89|237.49|239.53|237.13|239.89|237.49|239.53|237.13|0
1651850420000|2022-05-06 15:20:20|240.47|238.07|241.62|239.22|241.62|239.22|240.47|238.07|0
1651850430000|2022-05-06 15:20:30|241.77|239.37|241.62|239.22|242.06|239.66|241.62|239.22|0
1651850440000|2022-05-06 15:20:40|241.04|238.64|241.48|239.08|241.62|239.22|241.04|238.64|0
1651850450000|2022-05-06 15:20:50|241.04|238.64|239.46|237.06|241.04|238.64|239.46|237.06|0
1651850460000|2022-05-06 15:21:00|239.6|237.2|238.09|235.69|239.6|237.2|238.09|235.69|0
1651850470000|2022-05-06 15:21:10|237.95|235.55|238.02|235.62|238.16|235.76|237.73|235.33|0
1651850480000|2022-05-06 15:21:20|237.09|234.69|236.73|234.33|237.16|234.76|236.73|234.33|0
1651850490000|2022-05-06 15:21:30|236.3|233.9|236.44|234.04|236.87|234.47|236.3|233.9|0
1651850500000|2022-05-06 15:21:40|236.15|233.75|236.58|234.18|236.73|234.33|236.15|233.75|0
1651850510000|2022-05-06 15:21:50|236.3|233.9|236.23|233.83|236.58|234.18|236.23|233.83|0
1651850520000|2022-05-06 15:22:00|235.94|233.54|235.89|233.49|235.94|233.54|234.44|232.04|0
1651850530000|2022-05-06 15:22:10|235.68|233.28|235.54|233.14|235.68|233.28|235.54|233.14|0
1651850540000|2022-05-06 15:22:20|235.47|233.07|234.9|232.5|235.47|233.07|234.9|232.5|0
1651850550000|2022-05-06 15:22:30|232.9|230.5|231.99|229.59|232.9|230.5|231.77|229.37|0
1651850560000|2022-05-06 15:22:40|231.91|229.51|232.05|229.65|232.05|229.65|231.91|229.51|0
1651850570000|2022-05-06 15:22:50|232.34|229.94|233.04|230.64|233.26|230.86|232.34|229.94|0
1651850580000|2022-05-06 15:23:00|232.48|230.08|234.04|231.64|234.04|231.64|232.48|230.08|0
1651850590000|2022-05-06 15:23:10|233.75|231.35|233.61|231.21|233.75|231.35|233.4|231|0
1651850600000|2022-05-06 15:23:20|233.89|231.49|233.61|231.21|234.04|231.64|233.61|231.21|0
1651850610000|2022-05-06 15:23:30|233.75|231.35|233.75|231.35|233.89|231.49|233.75|231.35|0
1651850620000|2022-05-06 15:23:40|233.47|231.07|232.34|229.94|233.61|231.21|232.34|229.94|0
1651850630000|2022-05-06 15:23:50|232.9|230.5|233.04|230.64|233.04|230.64|232.62|230.22|0
1651850640000|2022-05-06 15:24:00|232.62|230.22|233.04|230.64|233.04|230.64|232.34|229.94|0
1651850650000|2022-05-06 15:24:10|233.47|231.07|234.04|231.64|234.04|231.64|233.47|231.07|0
1651850660000|2022-05-06 15:24:20|233.12|230.72|233.47|231.07|233.75|231.35|233.12|230.72|0
1651850670000|2022-05-06 15:24:30|233.12|230.72|233.26|230.86|233.26|230.86|232.9|230.5|0
1651850680000|2022-05-06 15:24:40|233.61|231.21|233.33|230.93|233.61|231.21|233.33|230.93|0
1651850690000|2022-05-06 15:24:50|233.18|230.78|233.75|231.35|233.75|231.35|233.18|230.78|0
1651850700000|2022-05-06 15:25:00|233.61|231.21|234.32|231.92|234.32|231.92|233.47|231.07|0
1651850710000|2022-05-06 15:25:10|233.82|231.42|234.18|231.78|234.18|231.78|233.75|231.35|0
1651850720000|2022-05-06 15:25:20|234.6|232.2|234.46|232.06|234.6|232.2|234.46|232.06|0
1651850730000|2022-05-06 15:25:30|234.68|232.28|232.61|230.21|234.68|232.28|232.61|230.21|0
1651850740000|2022-05-06 15:25:40|232.46|230.06|232.18|229.78|232.46|230.06|232.18|229.78|0
1651850750000|2022-05-06 15:25:50|232.32|229.92|232.46|230.06|232.75|230.35|232.32|229.92|0
1651850760000|2022-05-06 15:26:00|232.75|230.35|233.89|231.49|233.89|231.49|232.75|230.35|0
1651850770000|2022-05-06 15:26:10|234.32|231.92|235.75|233.35|235.75|233.35|234.32|231.92|0
1651850780000|2022-05-06 15:26:20|235.18|232.78|235.61|233.21|235.75|233.35|235.18|232.78|0
1651850790000|2022-05-06 15:26:30|235.89|233.49|236.04|233.64|236.04|233.64|235.75|233.35|0
1651850800000|2022-05-06 15:26:40|236.83|234.43|236.61|234.21|236.83|234.43|236.11|233.71|0
1651850810000|2022-05-06 15:26:50|237.04|234.64|236.9|234.5|237.76|235.36|236.9|234.5|0
1651850820000|2022-05-06 15:27:00|237.33|234.93|236.9|234.5|237.33|234.93|236.9|234.5|0
1651850830000|2022-05-06 15:27:10|236.61|234.21|237.53|235.13|237.53|235.13|236.04|233.64|0
1651850840000|2022-05-06 15:27:20|237.6|235.2|237.6|235.2|237.89|235.49|237.46|235.06|0
1651850850000|2022-05-06 15:27:30|237.46|235.06|238.32|235.92|238.32|235.92|237.46|235.06|0
1651850860000|2022-05-06 15:27:40|237.89|235.49|237.17|234.77|237.89|235.49|237.17|234.77|0
1651850870000|2022-05-06 15:27:50|237.46|235.06|237.89|235.49|237.89|235.49|237.31|234.91|0
1651850880000|2022-05-06 15:28:00|237.46|235.06|238.46|236.06|238.46|236.06|237.46|235.06|0
1651850890000|2022-05-06 15:28:10|238.61|236.21|237.03|234.63|238.61|236.21|237.03|234.63|0
1651850900000|2022-05-06 15:28:20|236.88|234.48|236.6|234.2|236.88|234.48|236.45|234.05|0
1651850910000|2022-05-06 15:28:30|237.46|235.06|237.17|234.77|237.46|235.06|237.03|234.63|0
1651850920000|2022-05-06 15:28:40|237.03|234.63|237.03|234.63|237.31|234.91|237.03|234.63|0
1651850930000|2022-05-06 15:28:50|237.31|234.91|237.31|234.91|237.31|234.91|237.24|234.84|0
1651850940000|2022-05-06 15:29:00|237.17|234.77|237.31|234.91|237.46|235.06|237.17|234.77|0
1651850950000|2022-05-06 15:29:10|236.74|234.34|237.03|234.63|237.03|234.63|236.74|234.34|0
1651850960000|2022-05-06 15:29:20|236.96|234.56|237.96|235.56|237.96|235.56|236.96|234.56|0
1651850970000|2022-05-06 15:29:30|237.53|235.13|238.97|236.57|238.97|236.57|237.53|235.13|0
1651850980000|2022-05-06 15:29:40|238.46|236.06|238.46|236.06|238.46|236.06|238.17|235.77|0
1651850990000|2022-05-06 15:29:50|238.32|235.92|238.1|235.7|238.32|235.92|238.03|235.63|0
1651851000000|2022-05-06 15:30:00|237.46|235.06|237.89|235.49|238.17|235.77|237.46|235.06|0
1651851010000|2022-05-06 15:30:10|238.03|235.63|238.17|235.77|238.6|236.2|238.03|235.63|0
1651851020000|2022-05-06 15:30:20|237.74|235.34|238.82|236.42|239.18|236.78|237.74|235.34|0
1651851030000|2022-05-06 15:30:30|239.03|236.63|238.75|236.35|239.76|237.36|238.75|236.35|0
1651851040000|2022-05-06 15:30:40|237.45|235.05|237.74|235.34|238.32|235.92|237.45|235.05|0
1651851050000|2022-05-06 15:30:50|237.45|235.05|237.45|235.05|237.88|235.48|237.45|235.05|0
1651851060000|2022-05-06 15:31:00|238.89|236.49|238.46|236.06|238.89|236.49|238.46|236.06|0
1651851070000|2022-05-06 15:31:10|237.88|235.48|237.88|235.48|237.88|235.48|237.6|235.2|0
1651851080000|2022-05-06 15:31:20|238.03|235.63|238.6|236.2|238.6|236.2|237.6|235.2|0
1651851090000|2022-05-06 15:31:30|239.03|236.63|239.32|236.92|239.32|236.92|238.53|236.13|0
1651851100000|2022-05-06 15:31:40|239.9|237.5|240.33|237.93|240.62|238.22|239.9|237.5|0
1651851110000|2022-05-06 15:31:50|239.32|236.92|240.41|238.01|240.41|238.01|239.32|236.92|0
1651851120000|2022-05-06 15:32:00|239.54|237.14|240.04|237.64|240.04|237.64|239.54|237.14|0
1651851130000|2022-05-06 15:32:10|241.34|238.94|241.49|239.09|241.49|239.09|241.34|238.94|0
1651851140000|2022-05-06 15:32:20|241.78|239.38|241.63|239.23|241.78|239.38|241.49|239.09|0
1651851150000|2022-05-06 15:32:30|241.92|239.52|242.65|240.25|242.94|240.54|241.92|239.52|0
1651851160000|2022-05-06 15:32:40|242.5|240.1|242.5|240.1|242.79|240.39|242.5|240.1|0
1651851170000|2022-05-06 15:32:50|242.72|240.32|242.65|240.25|242.72|240.32|242.65|240.25|0
1651851180000|2022-05-06 15:33:00|242.21|239.81|243.81|241.41|243.81|241.41|242.21|239.81|0
1651851190000|2022-05-06 15:33:10|243.67|241.27|245.5|243.1|245.5|243.1|243.67|241.27|0
1651851200000|2022-05-06 15:33:20|246.23|243.83|245.35|242.95|246.23|243.83|244.98|242.58|0
1651851210000|2022-05-06 15:33:30|245.42|243.02|246.01|243.61|246.01|243.61|245.13|242.73|0
1651851220000|2022-05-06 15:33:40|246.82|244.42|247.03|244.63|247.03|244.63|246.52|244.12|0
1651851230000|2022-05-06 15:33:50|247.77|245.37|247.33|244.93|247.77|245.37|247.33|244.93|0
1651851240000|2022-05-06 15:34:00|247.48|245.08|247.26|244.86|247.7|245.3|247.26|244.86|0
1651851250000|2022-05-06 15:34:10|247.47|245.07|247.92|245.52|247.92|245.52|247.18|244.78|0
1651851260000|2022-05-06 15:34:20|248.06|245.66|248.36|245.96|249.03|246.63|248.06|245.66|0
1651851270000|2022-05-06 15:34:30|248.51|246.11|248.8|246.4|248.8|246.4|248.14|245.74|0
1651851280000|2022-05-06 15:34:40|248.88|246.48|248.36|245.96|248.88|246.48|248.29|245.89|0
1651851290000|2022-05-06 15:34:50|248.21|245.81|248.51|246.11|248.8|246.4|248.21|245.81|0
1651851300000|2022-05-06 15:35:00|248.65|246.25|249.39|246.99|249.39|246.99|248.65|246.25|0
1651851310000|2022-05-06 15:35:10|248.65|246.25|249.47|247.07|249.54|247.14|248.65|246.25|0
1651851320000|2022-05-06 15:35:20|249.91|247.51|250.13|247.73|250.13|247.73|249.69|247.29|0
1651851330000|2022-05-06 15:35:30|250.28|247.88|250.06|247.66|250.28|247.88|249.84|247.44|0
1651851340000|2022-05-06 15:35:40|251.32|248.92|250.72|248.32|251.32|248.92|250.72|248.32|0
1651851350000|2022-05-06 15:35:50|250.28|247.88|250.28|247.88|250.43|248.03|250.28|247.88|0
1651851360000|2022-05-06 15:36:00|249.47|247.07|250.72|248.32|250.72|248.32|249.47|247.07|0
1651851370000|2022-05-06 15:36:10|251.47|249.07|251.32|248.92|251.91|249.51|251.32|248.92|0
1651851380000|2022-05-06 15:36:20|250.28|247.88|250.43|248.03|250.72|248.32|250.28|247.88|0
1651851390000|2022-05-06 15:36:30|250.72|248.32|250.43|248.03|251.1|248.7|250.43|248.03|0
1651851400000|2022-05-06 15:36:40|250.13|247.73|248.27|245.87|250.87|248.47|248.27|245.87|0
1651851410000|2022-05-06 15:36:50|251.06|248.66|251.51|249.11|251.66|249.26|251.06|248.66|0
1651851420000|2022-05-06 15:37:00|251.06|248.66|251.91|249.51|251.91|249.51|251.06|248.66|0
1651851430000|2022-05-06 15:37:10|252.06|249.66|251.76|249.36|252.06|249.66|251.31|248.91|0
1651851440000|2022-05-06 15:37:20|251.91|249.51|252.65|250.25|252.65|250.25|251.76|249.36|0
1651851450000|2022-05-06 15:37:30|253.25|250.85|252.21|249.81|253.25|250.85|252.21|249.81|0
1651851460000|2022-05-06 15:37:40|252.95|250.55|254.07|251.67|254.07|251.67|252.95|250.55|0
1651851470000|2022-05-06 15:37:50|253.77|251.37|254.14|251.74|254.14|251.74|253.77|251.37|0
1651851480000|2022-05-06 15:38:00|253.69|251.29|253.4|251|253.69|251.29|253.4|251|0
1651851490000|2022-05-06 15:38:10|253.25|250.85|252.95|250.55|253.4|251|252.95|250.55|0
1651851500000|2022-05-06 15:38:20|252.65|250.25|253.99|251.59|253.99|251.59|252.65|250.25|0
1651851510000|2022-05-06 15:38:30|254.29|251.89|254.14|251.74|254.29|251.89|253.84|251.44|0
1651851520000|2022-05-06 15:38:40|254.07|251.67|255.19|252.79|255.19|252.79|254.07|251.67|0
1651851530000|2022-05-06 15:38:50|254.89|252.49|254.89|252.49|254.89|252.49|254.44|252.04|0
1651851540000|2022-05-06 15:39:00|255.04|252.64|254.44|252.04|255.34|252.94|254.44|252.04|0
1651851550000|2022-05-06 15:39:10|254.29|251.89|253.99|251.59|254.29|251.89|253.84|251.44|0
1651851560000|2022-05-06 15:39:20|254.74|252.34|254.97|252.57|254.97|252.57|254.74|252.34|0
1651851570000|2022-05-06 15:39:30|255.19|252.79|256.24|253.84|256.24|253.84|255.19|252.79|0
1651851580000|2022-05-06 15:39:40|256.99|254.59|257.59|255.19|257.59|255.19|256.77|254.37|0
1651851590000|2022-05-06 15:39:50|258.35|255.95|258.2|255.8|258.58|256.18|258.2|255.8|0
1651851600000|2022-05-06 15:40:00|257.89|255.49|257.89|255.49|257.89|255.49|257.14|254.74|0
1651851610000|2022-05-06 15:40:10|256.24|253.84|256.84|254.44|256.84|254.44|256.24|253.84|0
1651851620000|2022-05-06 15:40:20|256.99|254.59|257.29|254.89|257.37|254.97|256.99|254.59|0
1651851630000|2022-05-06 15:40:30|257.89|255.49|257.74|255.34|258.35|255.95|257.74|255.34|0
1651851640000|2022-05-06 15:40:40|257.97|255.57|257.29|254.89|257.97|255.57|257.07|254.67|0
1651851650000|2022-05-06 15:40:50|256.39|253.99|257.59|255.19|257.59|255.19|256.39|253.99|0
1651851660000|2022-05-06 15:41:00|256.84|254.44|257.37|254.97|257.74|255.34|256.84|254.44|0
1651851670000|2022-05-06 15:41:10|257.44|255.04|257.37|254.97|257.44|255.04|257.29|254.89|0
1651851680000|2022-05-06 15:41:20|257.14|254.74|256.24|253.84|257.14|254.74|256.24|253.84|0
1651851690000|2022-05-06 15:41:30|256.09|253.69|255.64|253.24|256.24|253.84|255.64|253.24|0
1651851700000|2022-05-06 15:41:40|255.79|253.39|255.49|253.09|255.79|253.39|255.19|252.79|0
1651851710000|2022-05-06 15:41:50|255.64|253.24|255.94|253.54|255.94|253.54|255.34|252.94|0
1651851720000|2022-05-06 15:42:00|256.09|253.69|254.59|252.19|256.09|253.69|254.59|252.19|0
1651851730000|2022-05-06 15:42:10|254.44|252.04|254.44|252.04|254.59|252.19|254.44|252.04|0
1651851740000|2022-05-06 15:42:20|253.69|251.29|255.04|252.64|255.04|252.64|253.69|251.29|0
1651851750000|2022-05-06 15:42:30|254.89|252.49|253.84|251.44|254.89|252.49|253.84|251.44|0
1651851760000|2022-05-06 15:42:40|253.69|251.29|254.14|251.74|254.14|251.74|253.69|251.29|0
1651851770000|2022-05-06 15:42:50|254.29|251.89|254.74|252.34|254.89|252.49|254.29|251.89|0
1651851780000|2022-05-06 15:43:00|253.99|251.59|254.44|252.04|254.44|252.04|253.99|251.59|0
1651851790000|2022-05-06 15:43:10|254.74|252.34|254.14|251.74|254.74|252.34|253.99|251.59|0
1651851800000|2022-05-06 15:43:20|253.39|250.99|253.99|251.59|253.99|251.59|253.39|250.99|0
1651851810000|2022-05-06 15:43:30|253.69|251.29|253.99|251.59|253.99|251.59|253.69|251.29|0
1651851820000|2022-05-06 15:43:40|254.14|251.74|254.96|252.56|255.04|252.64|254.14|251.74|0
1651851830000|2022-05-06 15:43:50|255.33|252.93|255.04|252.64|255.33|252.93|255.04|252.64|0
1651851840000|2022-05-06 15:44:00|254.89|252.49|254.14|251.74|254.89|252.49|254.14|251.74|0
1651851850000|2022-05-06 15:44:10|253.77|251.37|253.09|250.69|253.77|251.37|253.09|250.69|0
1651851860000|2022-05-06 15:44:20|253.69|251.29|253.39|250.99|253.69|251.29|253.24|250.84|0
1651851870000|2022-05-06 15:44:30|253.09|250.69|254.44|252.04|254.44|252.04|253.09|250.69|0
1651851880000|2022-05-06 15:44:40|254.88|252.48|254.96|252.56|255.03|252.63|254.88|252.48|0
1651851890000|2022-05-06 15:44:50|255.18|252.78|255.48|253.08|255.48|253.08|255.18|252.78|0
1651851900000|2022-05-06 15:45:00|255.93|253.53|257.44|255.04|257.44|255.04|255.63|253.23|0
1651851910000|2022-05-06 15:45:10|256.53|254.13|257.59|255.19|257.89|255.49|256.53|254.13|0
1651851920000|2022-05-06 15:45:20|258.49|256.09|258.64|256.24|258.64|256.24|258.34|255.94|0
1651851930000|2022-05-06 15:45:30|257.89|255.49|257.59|255.19|258.04|255.64|257.59|255.19|0
1651851940000|2022-05-06 15:45:40|257.89|255.49|257.59|255.19|258.19|255.79|257.59|255.19|0
1651851950000|2022-05-06 15:45:50|257.74|255.34|257.36|254.96|257.74|255.34|257.36|254.96|0
1651851960000|2022-05-06 15:46:00|256.53|254.13|255.48|253.08|257.06|254.66|255.48|253.08|0
1651851970000|2022-05-06 15:46:10|255.33|252.93|255.33|252.93|255.63|253.23|255.18|252.78|0
1651851980000|2022-05-06 15:46:20|255.11|252.71|254.73|252.33|255.11|252.71|254.58|252.18|0
1651851990000|2022-05-06 15:46:30|254.43|252.03|256.68|254.28|256.68|254.28|254.43|252.03|0
1651852000000|2022-05-06 15:46:40|257.13|254.73|257.74|255.34|257.74|255.34|256.68|254.28|0
1651852010000|2022-05-06 15:46:50|258.34|255.94|257.51|255.11|258.34|255.94|257.51|255.11|0
1651852020000|2022-05-06 15:47:00|257.89|255.49|258.19|255.79|258.19|255.79|257.51|255.11|0
1651852030000|2022-05-06 15:47:10|258.34|255.94|258.42|256.02|258.49|256.09|258.19|255.79|0
1651852040000|2022-05-06 15:47:20|257.28|254.88|257.74|255.34|257.89|255.49|257.13|254.73|0
1651852050000|2022-05-06 15:47:30|257.28|254.88|256.53|254.13|257.28|254.88|256.23|253.83|0
1651852060000|2022-05-06 15:47:40|256.38|253.98|256.38|253.98|256.68|254.28|256.31|253.91|0
1651852070000|2022-05-06 15:47:50|256.31|253.91|255.48|253.08|256.31|253.91|255.48|253.08|0
1651852080000|2022-05-06 15:48:00|255.18|252.78|255.03|252.63|255.18|252.78|254.88|252.48|0
1651852090000|2022-05-06 15:48:10|255.93|253.53|256.53|254.13|256.53|254.13|255.93|253.53|0
1651852100000|2022-05-06 15:48:20|257.28|254.88|255.78|253.38|257.28|254.88|255.63|253.23|0
1651852110000|2022-05-06 15:48:30|255.63|253.23|255.48|253.08|256.08|253.68|255.41|253.01|0
1651852120000|2022-05-06 15:48:40|255.03|252.63|255.48|253.08|255.48|253.08|255.03|252.63|0
1651852130000|2022-05-06 15:48:50|255.56|253.16|255.48|253.08|255.56|253.16|255.48|253.08|0
1651852140000|2022-05-06 15:49:00|255.41|253.01|255.48|253.08|256.38|253.98|255.41|253.01|0
1651852150000|2022-05-06 15:49:10|255.63|253.23|255.03|252.63|255.63|253.23|255.03|252.63|0
1651852160000|2022-05-06 15:49:20|255.18|252.78|254.73|252.33|255.48|253.08|254.73|252.33|0
1651852170000|2022-05-06 15:49:30|254.96|252.56|255.56|253.16|255.78|253.38|254.96|252.56|0
1651852180000|2022-05-06 15:49:40|255.63|253.23|255.11|252.71|255.63|253.23|254.73|252.33|0
1651852190000|2022-05-06 15:49:50|254.96|252.56|254.73|252.33|254.96|252.56|254.73|252.33|0
1651852200000|2022-05-06 15:50:00|255.48|253.08|255.18|252.78|255.48|253.08|255.18|252.78|0
1651852210000|2022-05-06 15:50:10|254.88|252.48|252.42|250.02|254.88|252.48|252.42|250.02|0
1651852220000|2022-05-06 15:50:20|253.31|250.91|254.58|252.18|254.58|252.18|253.31|250.91|0
1651852230000|2022-05-06 15:50:30|255.18|252.78|255.48|253.08|255.71|253.31|255.18|252.78|0
1651852240000|2022-05-06 15:50:40|255.33|252.93|256.38|253.98|256.38|253.98|255.33|252.93|0
1651852250000|2022-05-06 15:50:50|256.23|253.83|255.41|253.01|256.23|253.83|255.41|253.01|0
1651852260000|2022-05-06 15:51:00|254.73|252.33|252.12|249.72|254.73|252.33|252.05|249.65|0
1651852270000|2022-05-06 15:51:10|252.34|249.94|252.34|249.94|252.34|249.94|252.04|249.64|0
1651852280000|2022-05-06 15:51:20|251.97|249.57|252.12|249.72|252.64|250.24|251.97|249.57|0
1651852290000|2022-05-06 15:51:30|252.49|250.09|250.56|248.16|252.49|250.09|250.56|248.16|0
1651852300000|2022-05-06 15:51:40|250.26|247.86|249.67|247.27|250.26|247.86|249.67|247.27|0
1651852310000|2022-05-06 15:51:50|250.34|247.94|250.12|247.72|250.34|247.94|249.9|247.5|0
1651852320000|2022-05-06 15:52:00|249.97|247.57|251.15|248.75|251.15|248.75|249.97|247.57|0
1651852330000|2022-05-06 15:52:10|252.42|250.02|251.6|249.2|252.42|250.02|251.6|249.2|0
1651852340000|2022-05-06 15:52:20|251.45|249.05|251.3|248.9|251.75|249.35|250.71|248.31|0
1651852350000|2022-05-06 15:52:30|251|248.6|251.3|248.9|251.3|248.9|251|248.6|0
1651852360000|2022-05-06 15:52:40|251.53|249.13|251.45|249.05|251.53|249.13|251|248.6|0
1651852370000|2022-05-06 15:52:50|252.94|250.54|253.38|250.98|253.53|251.13|252.94|250.54|0
1651852380000|2022-05-06 15:53:00|255.03|252.63|256.23|253.83|256.38|253.98|255.03|252.63|0
1651852390000|2022-05-06 15:53:10|256.38|253.98|256.23|253.83|256.38|253.98|255.78|253.38|0
1651852400000|2022-05-06 15:53:20|256.3|253.9|258.64|256.24|258.64|256.24|256.3|253.9|0
1651852410000|2022-05-06 15:53:30|258.79|256.39|258.18|255.78|258.79|256.39|258.18|255.78|0
1651852420000|2022-05-06 15:53:40|258.64|256.24|258.49|256.09|258.64|256.24|258.41|256.01|0
1651852430000|2022-05-06 15:53:50|258.64|256.24|258.49|256.09|258.64|256.24|258.03|255.63|0
1651852440000|2022-05-06 15:54:00|259.54|257.14|259.47|257.07|259.54|257.14|259.24|256.84|0
1651852450000|2022-05-06 15:54:10|258.94|256.54|257.73|255.33|258.94|256.54|257.73|255.33|0
1651852460000|2022-05-06 15:54:20|258.33|255.93|258.18|255.78|258.33|255.93|257.58|255.18|0
1651852470000|2022-05-06 15:54:30|258.33|255.93|257.81|255.41|258.33|255.93|257.73|255.33|0
1651852480000|2022-05-06 15:54:40|258.18|255.78|258.94|256.54|259.09|256.69|258.18|255.78|0
1651852490000|2022-05-06 15:54:50|258.79|256.39|259.32|256.92|259.39|256.99|258.71|256.31|0
1651852500000|2022-05-06 15:55:00|259.02|256.62|258.18|255.78|259.02|256.62|258.18|255.78|0
1651852510000|2022-05-06 15:55:10|258.94|256.54|258.33|255.93|258.94|256.54|258.33|255.93|0
1651852520000|2022-05-06 15:55:20|258.03|255.63|258.48|256.08|259.24|256.84|258.03|255.63|0
1651852530000|2022-05-06 15:55:30|258.33|255.93|258.56|256.16|259.09|256.69|258.33|255.93|0
1651852540000|2022-05-06 15:55:40|258.18|255.78|258.63|256.23|258.63|256.23|258.18|255.78|0
1651852550000|2022-05-06 15:55:50|258.94|256.54|258.18|255.78|258.94|256.54|258.18|255.78|0
1651852560000|2022-05-06 15:56:00|257.88|255.48|256.9|254.5|257.88|255.48|256.9|254.5|0
1651852570000|2022-05-06 15:56:10|257.13|254.73|257.28|254.88|257.43|255.03|257.13|254.73|0
1651852580000|2022-05-06 15:56:20|256.98|254.58|257.73|255.33|257.73|255.33|256.9|254.5|0
1651852590000|2022-05-06 15:56:30|257.13|254.73|257.2|254.8|257.73|255.33|257.13|254.73|0
1651852600000|2022-05-06 15:56:40|256.98|254.58|256.67|254.27|256.98|254.58|256.52|254.12|0
1651852610000|2022-05-06 15:56:50|257.28|254.88|257.73|255.33|257.88|255.48|257.28|254.88|0
1651852620000|2022-05-06 15:57:00|257.58|255.18|256.98|254.58|257.58|255.18|256.98|254.58|0
1651852630000|2022-05-06 15:57:10|257.13|254.73|257.28|254.88|257.28|254.88|256.98|254.58|0
1651852640000|2022-05-06 15:57:20|257.73|255.33|258.11|255.71|258.11|255.71|257.73|255.33|0
1651852650000|2022-05-06 15:57:30|258.63|256.23|257.73|255.33|258.63|256.23|257.73|255.33|0
1651852660000|2022-05-06 15:57:40|257.88|255.48|257.88|255.48|257.88|255.48|257.58|255.18|0
1651852670000|2022-05-06 15:57:50|257.43|255.03|257.13|254.73|257.43|255.03|256.52|254.12|0
1651852680000|2022-05-06 15:58:00|257.28|254.88|257.35|254.95|257.35|254.95|257.05|254.65|0
1651852690000|2022-05-06 15:58:10|258.78|256.38|259.84|257.44|259.84|257.44|258.78|256.38|0
1651852700000|2022-05-06 15:58:20|260.07|257.67|260.9|258.5|260.9|258.5|260.07|257.67|0
1651852710000|2022-05-06 15:58:30|261.59|259.19|262.12|259.72|262.12|259.72|261.59|259.19|0
1651852720000|2022-05-06 15:58:40|261.97|259.57|261.97|259.57|262.12|259.72|261.97|259.57|0
1651852730000|2022-05-06 15:58:50|262.12|259.72|262.58|260.18|262.58|260.18|262.12|259.72|0
1651852740000|2022-05-06 15:59:00|262.88|260.48|261.97|259.57|262.96|260.56|261.97|259.57|0
1651852750000|2022-05-06 15:59:10|261.51|259.11|261.44|259.04|261.51|259.11|261.06|258.66|0
1651852760000|2022-05-06 15:59:20|261.36|258.96|261.29|258.89|261.36|258.96|261.21|258.81|0
1651852770000|2022-05-06 15:59:30|261.51|259.11|260.9|258.5|261.51|259.11|260.9|258.5|0
1651852780000|2022-05-06 15:59:40|260.6|258.2|260.9|258.5|260.9|258.5|260.6|258.2|0
1651852790000|2022-05-06 15:59:50|260.98|258.58|260.9|258.5|260.98|258.58|260.45|258.05|0
1651852800000|2022-05-06 16:00:00|261.06|258.66|260.9|258.5|261.06|258.66|260.9|258.5|0
1651852810000|2022-05-06 16:00:10|261.36|258.96|261.66|259.26|261.97|259.57|261.36|258.96|0
1651852820000|2022-05-06 16:00:20|262.27|259.87|262.27|259.87|262.42|260.02|262.27|259.87|0
1651852830000|2022-05-06 16:00:30|262.73|260.33|262.27|259.87|262.73|260.33|262.27|259.87|0
1651852840000|2022-05-06 16:00:40|262.2|259.8|261.97|259.57|262.96|260.56|261.97|259.57|0
1651852850000|2022-05-06 16:00:50|262.12|259.72|262.42|260.02|262.42|260.02|261.97|259.57|0
1651852860000|2022-05-06 16:01:00|262.5|260.1|262.27|259.87|262.5|260.1|262.27|259.87|0
1651852870000|2022-05-06 16:01:10|262.12|259.72|261.97|259.57|262.12|259.72|261.36|258.96|0
1651852880000|2022-05-06 16:01:20|261.21|258.81|261.29|258.89|261.29|258.89|260.53|258.13|0
1651852890000|2022-05-06 16:01:30|261.21|258.81|260.45|258.05|261.21|258.81|260.45|258.05|0
1651852900000|2022-05-06 16:01:40|259.99|257.59|257.8|255.4|259.99|257.59|257.8|255.4|0
1651852910000|2022-05-06 16:01:50|257.2|254.8|258.33|255.93|258.33|255.93|257.2|254.8|0
1651852920000|2022-05-06 16:02:00|259.08|256.68|259.69|257.29|259.69|257.29|259.08|256.68|0
1651852930000|2022-05-06 16:02:10|259.99|257.59|258.93|256.53|259.99|257.59|258.93|256.53|0
1651852940000|2022-05-06 16:02:20|258.03|255.63|257.27|254.87|258.03|255.63|256.3|253.9|0
1651852950000|2022-05-06 16:02:30|257.57|255.17|257.27|254.87|257.57|255.17|256.67|254.27|0
1651852960000|2022-05-06 16:02:40|256.82|254.42|255.02|252.62|256.82|254.42|255.02|252.62|0
1651852970000|2022-05-06 16:02:50|255.17|252.77|255.02|252.62|255.62|253.22|255.02|252.62|0
1651852980000|2022-05-06 16:03:00|254.72|252.32|253.52|251.12|254.72|252.32|253.52|251.12|0
1651852990000|2022-05-06 16:03:10|253.23|250.83|254.35|251.95|254.35|251.95|253.23|250.83|0
1651853000000|2022-05-06 16:03:20|254.27|251.87|254.12|251.72|254.42|252.02|254.12|251.72|0
1651853010000|2022-05-06 16:03:30|254.57|252.17|253.67|251.27|254.57|252.17|253.67|251.27|0
1651853020000|2022-05-06 16:03:40|253.23|250.83|251.74|249.34|253.23|250.83|251.74|249.34|0
1651853030000|2022-05-06 16:03:50|252.33|249.93|251.74|249.34|252.33|249.93|251|248.6|0
1651853040000|2022-05-06 16:04:00|251.44|249.04|251.59|249.19|251.59|249.19|251.14|248.74|0
1651853050000|2022-05-06 16:04:10|251.81|249.41|252.18|249.78|252.18|249.78|251.59|249.19|0
1651853060000|2022-05-06 16:04:20|252.03|249.63|253.3|250.9|253.3|250.9|252.03|249.63|0
1651853070000|2022-05-06 16:04:30|253.37|250.97|252.03|249.63|253.37|250.97|252.03|249.63|0
1651853080000|2022-05-06 16:04:40|251.96|249.56|251.44|249.04|251.96|249.56|251.44|249.04|0
1651853090000|2022-05-06 16:04:50|251.59|249.19|250.85|248.45|252.18|249.78|250.85|248.45|0
1651853100000|2022-05-06 16:05:00|251.44|249.04|251.14|248.74|251.44|249.04|250.85|248.45|0
1651853110000|2022-05-06 16:05:10|250.55|248.15|251.44|249.04|251.44|249.04|250.55|248.15|0
1651853120000|2022-05-06 16:05:20|250.92|248.52|250.25|247.85|250.92|248.52|250.25|247.85|0
1651853130000|2022-05-06 16:05:30|250.4|248|249.96|247.56|250.4|248|249.96|247.56|0
1651853140000|2022-05-06 16:05:40|250.4|248|249.96|247.56|250.55|248.15|249.96|247.56|0
1651853150000|2022-05-06 16:05:50|250.7|248.3|249.66|247.26|250.7|248.3|249.66|247.26|0
1651853160000|2022-05-06 16:06:00|250.03|247.63|248.78|246.38|250.03|247.63|248.78|246.38|0
1651853170000|2022-05-06 16:06:10|248.92|246.52|249.07|246.67|249.07|246.67|248.78|246.38|0
1651853180000|2022-05-06 16:06:20|249.51|247.11|249.51|247.11|249.66|247.26|249.37|246.97|0
1651853190000|2022-05-06 16:06:30|249.07|246.67|248.92|246.52|249.22|246.82|248.85|246.45|0
1651853200000|2022-05-06 16:06:40|248.33|245.93|246.57|244.17|248.33|245.93|246.5|244.1|0
1651853210000|2022-05-06 16:06:50|246.72|244.32|245.25|242.85|246.72|244.32|245.25|242.85|0
1651853220000|2022-05-06 16:07:00|245.69|243.29|244.09|241.69|245.69|243.29|244.09|241.69|0
1651853230000|2022-05-06 16:07:10|243.79|241.39|243.43|241.03|243.79|241.39|243.43|241.03|0
1651853240000|2022-05-06 16:07:20|243.36|240.96|244.45|242.05|244.52|242.12|243.36|240.96|0
1651853250000|2022-05-06 16:07:30|244.52|242.12|242.78|240.38|244.52|242.12|242.78|240.38|0
1651853260000|2022-05-06 16:07:40|242.2|239.8|242.63|240.23|242.78|240.38|242.2|239.8|0
1651853270000|2022-05-06 16:07:50|242.92|240.52|243.79|241.39|243.79|241.39|242.92|240.52|0
1651853280000|2022-05-06 16:08:00|243.65|241.25|243.65|241.25|244.01|241.61|243.65|241.25|0
1651853290000|2022-05-06 16:08:10|243.36|240.96|243.29|240.89|243.5|241.1|243.07|240.67|0
1651853300000|2022-05-06 16:08:20|243.07|240.67|244.23|241.83|244.23|241.83|243.07|240.67|0
1651853310000|2022-05-06 16:08:30|244.96|242.56|244.45|242.05|244.96|242.56|244.08|241.68|0
1651853320000|2022-05-06 16:08:40|244.38|241.98|244.81|242.41|244.81|242.41|244.38|241.98|0
1651853330000|2022-05-06 16:08:50|244.67|242.27|244.67|242.27|245.1|242.7|244.67|242.27|0
1651853340000|2022-05-06 16:09:00|244.52|242.12|244.45|242.05|244.52|242.12|243.94|241.54|0
1651853350000|2022-05-06 16:09:10|244.6|242.2|245.1|242.7|245.1|242.7|244.6|242.2|0
1651853360000|2022-05-06 16:09:20|245.54|243.14|245.83|243.43|246.42|244.02|245.54|243.14|0
1651853370000|2022-05-06 16:09:30|246.57|244.17|247.59|245.19|247.67|245.27|246.57|244.17|0
1651853380000|2022-05-06 16:09:40|247.3|244.9|247.89|245.49|247.89|245.49|247.3|244.9|0
1651853390000|2022-05-06 16:09:50|248.33|245.93|249.51|247.11|250.1|247.7|248.33|245.93|0
1651853400000|2022-05-06 16:10:00|249.36|246.96|251.29|248.89|251.29|248.89|249.36|246.96|0
1651853410000|2022-05-06 16:10:10|250.99|248.59|251.14|248.74|251.14|248.74|250.84|248.44|0
1651853420000|2022-05-06 16:10:20|250.84|248.44|250.84|248.44|251.29|248.89|250.84|248.44|0
1651853430000|2022-05-06 16:10:30|250.99|248.59|249.95|247.55|250.99|248.59|249.95|247.55|0
1651853440000|2022-05-06 16:10:40|249.81|247.41|249.8|247.4|249.81|247.41|249.36|246.96|0
1651853450000|2022-05-06 16:10:50|249.66|247.26|249.8|247.4|249.8|247.4|249.66|247.26|0
1651853460000|2022-05-06 16:11:00|250.84|248.44|251.73|249.33|251.73|249.33|250.84|248.44|0
1651853470000|2022-05-06 16:11:10|251.88|249.48|253.52|251.12|253.52|251.12|251.88|249.48|0
1651853480000|2022-05-06 16:11:20|253.82|251.42|254.56|252.16|254.56|252.16|253.82|251.42|0
1651853490000|2022-05-06 16:11:30|254.41|252.01|254.86|252.46|254.86|252.46|254.41|252.01|0
1651853500000|2022-05-06 16:11:40|255.16|252.76|254.26|251.86|255.16|252.76|254.26|251.86|0
1651853510000|2022-05-06 16:11:50|253.67|251.27|254.11|251.71|254.11|251.71|253.37|250.97|0
1651853520000|2022-05-06 16:12:00|254.71|252.31|254.79|252.39|255.46|253.06|254.41|252.01|0
1651853530000|2022-05-06 16:12:10|255.01|252.61|256.06|253.66|256.06|253.66|255.01|252.61|0
1651853540000|2022-05-06 16:12:20|255.24|252.84|255.84|253.44|255.84|253.44|255.01|252.61|0
1651853550000|2022-05-06 16:12:30|255.46|253.06|255.61|253.21|256.06|253.66|255.46|253.06|0
1651853560000|2022-05-06 16:12:40|255.16|252.76|254.94|252.54|255.61|253.21|254.94|252.54|0
1651853570000|2022-05-06 16:12:50|254.11|251.71|255.61|253.21|255.61|253.21|254.11|251.71|0
1651853580000|2022-05-06 16:13:00|257.49|255.09|257.71|255.31|258.02|255.62|257.49|255.09|0
1651853590000|2022-05-06 16:13:10|258.02|255.62|259.98|257.58|259.98|257.58|258.02|255.62|0
1651853600000|2022-05-06 16:13:20|260.13|257.73|260.13|257.73|260.13|257.73|259.68|257.28|0
1651853610000|2022-05-06 16:13:30|259.68|257.28|259.3|256.9|259.68|257.28|258.92|256.52|0
1651853620000|2022-05-06 16:13:40|259.22|256.82|259.98|257.58|259.98|257.58|259.22|256.82|0
1651853630000|2022-05-06 16:13:50|260.13|257.73|259.83|257.43|260.28|257.88|259.83|257.43|0
1651853640000|2022-05-06 16:14:00|260.28|257.88|260.28|257.88|260.28|257.88|259.91|257.51|0
1651853650000|2022-05-06 16:14:10|260.44|258.04|259.76|257.36|260.52|258.12|259.76|257.36|0
1651853660000|2022-05-06 16:14:20|260.13|257.73|259.98|257.58|260.13|257.73|259.68|257.28|0
1651853670000|2022-05-06 16:14:30|259.83|257.43|259.53|257.13|259.83|257.43|259.38|256.98|0
1651853680000|2022-05-06 16:14:40|259.68|257.28|259.3|256.9|259.91|257.51|259.3|256.9|0
1651853690000|2022-05-06 16:14:50|259.53|257.13|258.92|256.52|259.61|257.21|258.47|256.07|0
1651853700000|2022-05-06 16:15:00|259.53|257.13|261.04|258.64|261.04|258.64|259.53|257.13|0
1651853710000|2022-05-06 16:15:10|260.89|258.49|259.83|257.43|261.19|258.79|259.83|257.43|0
1651853720000|2022-05-06 16:15:20|260.13|257.73|260.51|258.11|260.51|258.11|259.98|257.58|0
1651853730000|2022-05-06 16:15:30|260.44|258.04|260.59|258.19|261.35|258.95|260.44|258.04|0
1651853740000|2022-05-06 16:15:40|260.36|257.96|261.04|258.64|261.04|258.64|260.28|257.88|0
1651853750000|2022-05-06 16:15:50|260.59|258.19|260.89|258.49|260.89|258.49|260.59|258.19|0
1651853760000|2022-05-06 16:16:00|260.59|258.19|260.28|257.88|261.35|258.95|260.28|257.88|0
1651853770000|2022-05-06 16:16:10|260.13|257.73|259.76|257.36|260.13|257.73|259.68|257.28|0
1651853780000|2022-05-06 16:16:20|259.3|256.9|259.52|257.12|259.52|257.12|259.22|256.82|0
1651853790000|2022-05-06 16:16:30|259.37|256.97|259.68|257.28|259.68|257.28|259|256.6|0
1651853800000|2022-05-06 16:16:40|259.76|257.36|259.37|256.97|259.98|257.58|259.37|256.97|0
1651853810000|2022-05-06 16:16:50|259.68|257.28|260.43|258.03|260.43|258.03|259.68|257.28|0
1651853820000|2022-05-06 16:17:00|259.98|257.58|260.28|257.88|260.28|257.88|259.98|257.58|0
1651853830000|2022-05-06 16:17:10|259.68|257.28|258.92|256.52|259.68|257.28|258.92|256.52|0
1651853840000|2022-05-06 16:17:20|259.37|256.97|259.52|257.12|259.68|257.28|259.37|256.97|0
1651853850000|2022-05-06 16:17:30|259.22|256.82|259.07|256.67|259.22|256.82|258.92|256.52|0
1651853860000|2022-05-06 16:17:40|258.92|256.52|259.52|257.12|259.52|257.12|258.77|256.37|0
1651853870000|2022-05-06 16:17:50|259.68|257.28|259.22|256.82|259.68|257.28|259.22|256.82|0
1651853880000|2022-05-06 16:18:00|258.85|256.45|257.86|255.46|258.85|256.45|257.86|255.46|0
1651853890000|2022-05-06 16:18:10|258.16|255.76|258.46|256.06|258.46|256.06|258.01|255.61|0
1651853900000|2022-05-06 16:18:20|258.62|256.22|257.56|255.16|258.62|256.22|257.56|255.16|0
1651853910000|2022-05-06 16:18:30|258.16|255.76|259.07|256.67|259.07|256.67|258.16|255.76|0
1651853920000|2022-05-06 16:18:40|259.22|256.82|258.92|256.52|259.22|256.82|258.62|256.22|0
1651853930000|2022-05-06 16:18:50|258.85|256.45|258.01|255.61|258.92|256.52|257.71|255.31|0
1651853940000|2022-05-06 16:19:00|257.71|255.31|254.26|251.86|257.71|255.31|254.11|251.71|0
1651853950000|2022-05-06 16:19:10|256.21|253.81|256.28|253.88|256.51|254.11|256.21|253.81|0
1651853960000|2022-05-06 16:19:20|256.81|254.41|258.01|255.61|258.46|256.06|256.81|254.41|0
1651853970000|2022-05-06 16:19:30|258.92|256.52|260.06|257.66|260.06|257.66|258.92|256.52|0
1651853980000|2022-05-06 16:19:40|259.83|257.43|260.51|258.11|260.51|258.11|259.83|257.43|0
1651853990000|2022-05-06 16:19:50|260.89|258.49|261.73|259.33|261.73|259.33|260.89|258.49|0
1651854000000|2022-05-06 16:20:00|261.34|258.94|260.73|258.33|261.57|259.17|260.73|258.33|0
1651854010000|2022-05-06 16:20:10|260.21|257.81|259.82|257.42|260.51|258.11|259.82|257.42|0
1651854020000|2022-05-06 16:20:20|259.6|257.2|258.46|256.06|259.6|257.2|258.46|256.06|0
1651854030000|2022-05-06 16:20:30|257.56|255.16|255.75|253.35|257.79|255.39|255.75|253.35|0
1651854040000|2022-05-06 16:20:40|256.35|253.95|255.6|253.2|256.35|253.95|255.6|253.2|0
1651854050000|2022-05-06 16:20:50|255.45|253.05|254.7|252.3|255.53|253.13|254.55|252.15|0
1651854060000|2022-05-06 16:21:00|255.6|253.2|257.33|254.93|257.33|254.93|255.45|253.05|0
1651854070000|2022-05-06 16:21:10|257.03|254.63|255.6|253.2|257.03|254.63|255.6|253.2|0
1651854080000|2022-05-06 16:21:20|255.15|252.75|254.85|252.45|255.3|252.9|254.55|252.15|0
1651854090000|2022-05-06 16:21:30|254.7|252.3|255.75|253.35|255.75|253.35|254.7|252.3|0
1651854100000|2022-05-06 16:21:40|255.45|253.05|255.75|253.35|255.75|253.35|255.38|252.98|0
1651854110000|2022-05-06 16:21:50|255.45|253.05|254.85|252.45|255.75|253.35|254.78|252.38|0
1651854120000|2022-05-06 16:22:00|254.55|252.15|253.51|251.11|254.55|252.15|253.51|251.11|0
1651854130000|2022-05-06 16:22:10|252.17|249.77|250.53|248.13|252.17|249.77|250.53|248.13|0
1651854140000|2022-05-06 16:22:20|250.09|247.69|251.13|248.73|251.13|248.73|249.65|247.25|0
1651854150000|2022-05-06 16:22:30|250.68|248.28|251.28|248.88|251.28|248.88|250.68|248.28|0
1651854160000|2022-05-06 16:22:40|251.13|248.73|251.5|249.1|251.5|249.1|250.39|247.99|0
1651854170000|2022-05-06 16:22:50|251.57|249.17|250.39|247.99|251.57|249.17|250.39|247.99|0
1651854180000|2022-05-06 16:23:00|249.5|247.1|249.94|247.54|250.24|247.84|249.06|246.66|0
1651854190000|2022-05-06 16:23:10|249.5|247.1|247.88|245.48|249.5|247.1|247.22|244.82|0
1651854200000|2022-05-06 16:23:20|248.17|245.77|248.02|245.62|248.61|246.21|247.95|245.55|0
1651854210000|2022-05-06 16:23:30|249.65|247.25|250.68|248.28|250.98|248.58|249.65|247.25|0
1651854220000|2022-05-06 16:23:40|251.42|249.02|250.39|247.99|251.42|249.02|250.24|247.84|0
1651854230000|2022-05-06 16:23:50|250.24|247.84|249.65|247.25|250.39|247.99|249.65|247.25|0
1651854240000|2022-05-06 16:24:00|248.91|246.51|248.91|246.51|248.91|246.51|248.02|245.62|0
1651854250000|2022-05-06 16:24:10|248.84|246.44|250.53|248.13|250.53|248.13|248.84|246.44|0
1651854260000|2022-05-06 16:24:20|250.02|247.62|249.57|247.17|250.02|247.62|249.35|246.95|0
1651854270000|2022-05-06 16:24:30|250.09|247.69|250.09|247.69|250.24|247.84|249.94|247.54|0
1651854280000|2022-05-06 16:24:40|250.83|248.43|250.83|248.43|250.98|248.58|250.83|248.43|0
1651854290000|2022-05-06 16:24:50|251.87|249.47|251.27|248.87|251.87|249.47|251.27|248.87|0
1651854300000|2022-05-06 16:25:00|250.68|248.28|249.79|247.39|250.68|248.28|249.79|247.39|0
1651854310000|2022-05-06 16:25:10|249.64|247.24|249.35|246.95|249.87|247.47|248.69|246.29|0
1651854320000|2022-05-06 16:25:20|249.5|247.1|249.35|246.95|249.5|247.1|248.91|246.51|0
1651854330000|2022-05-06 16:25:30|249.13|246.73|247.51|245.11|249.2|246.8|247.51|245.11|0
1651854340000|2022-05-06 16:25:40|247.14|244.74|247.43|245.03|247.43|245.03|247.14|244.74|0
1651854350000|2022-05-06 16:25:50|247.58|245.18|248.61|246.21|248.61|246.21|247.14|244.74|0
1651854360000|2022-05-06 16:26:00|248.91|246.51|248.61|246.21|249.05|246.65|248.61|246.21|0
1651854370000|2022-05-06 16:26:10|248.32|245.92|247.58|245.18|248.32|245.92|247.58|245.18|0
1651854380000|2022-05-06 16:26:20|247.73|245.33|249.35|246.95|249.35|246.95|247.73|245.33|0
1651854390000|2022-05-06 16:26:30|248.76|246.36|250.76|248.36|250.76|248.36|248.61|246.21|0
1651854400000|2022-05-06 16:26:40|250.31|247.91|249.64|247.24|250.38|247.98|249.64|247.24|0
1651854410000|2022-05-06 16:26:50|249.79|247.39|248.32|245.92|249.79|247.39|248.32|245.92|0
1651854420000|2022-05-06 16:27:00|248.17|245.77|249.2|246.8|249.2|246.8|248.17|245.77|0
1651854430000|2022-05-06 16:27:10|248.76|246.36|249.94|247.54|249.94|247.54|248.76|246.36|0
1651854440000|2022-05-06 16:27:20|249.35|246.95|250.09|247.69|250.09|247.69|249.2|246.8|0
1651854450000|2022-05-06 16:27:30|250.83|248.43|250.76|248.36|250.83|248.43|250.53|248.13|0
1651854460000|2022-05-06 16:27:40|251.87|249.47|251.72|249.32|252.16|249.76|251.72|249.32|0
1651854470000|2022-05-06 16:27:50|250.97|248.57|250.9|248.5|250.97|248.57|250.38|247.98|0
1651854480000|2022-05-06 16:28:00|251.12|248.72|251.57|249.17|251.57|249.17|251.12|248.72|0
1651854490000|2022-05-06 16:28:10|251.35|248.95|252.91|250.51|252.91|250.51|251.35|248.95|0
1651854500000|2022-05-06 16:28:20|252.31|249.91|251.86|249.46|252.31|249.91|251.86|249.46|0
1651854510000|2022-05-06 16:28:30|251.57|249.17|250.09|247.69|251.57|249.17|250.09|247.69|0
1651854520000|2022-05-06 16:28:40|249.64|247.24|249.49|247.09|249.79|247.39|249.49|247.09|0
1651854530000|2022-05-06 16:28:50|249.64|247.24|249.35|246.95|249.64|247.24|249.35|246.95|0
1651854540000|2022-05-06 16:29:00|249.2|246.8|248.46|246.06|249.2|246.8|247.73|245.33|0
1651854550000|2022-05-06 16:29:10|247.87|245.47|247.43|245.03|247.87|245.47|247.28|244.88|0
1651854560000|2022-05-06 16:29:20|247.73|245.33|249.05|246.65|249.05|246.65|247.73|245.33|0
1651854570000|2022-05-06 16:29:30|249.2|246.8|248.76|246.36|249.27|246.87|248.76|246.36|0
1651854580000|2022-05-06 16:29:40|248.46|246.06|248.31|245.91|248.76|246.36|248.31|245.91|0
1651854590000|2022-05-06 16:29:50|248.02|245.62|248.9|246.5|248.9|246.5|248.02|245.62|0
1651854600000|2022-05-06 16:30:00|249.35|246.95|248.17|245.77|249.35|246.95|248.02|245.62|0
1651854610000|2022-05-06 16:30:10|248.76|246.36|249.2|246.8|249.2|246.8|248.75|246.35|0
1651854620000|2022-05-06 16:30:20|250.75|248.35|252.9|250.5|252.9|250.5|250.75|248.35|0
1651854630000|2022-05-06 16:30:30|251.71|249.31|251.42|249.02|252.01|249.61|251.42|249.02|0
1651854640000|2022-05-06 16:30:40|251.57|249.17|251.86|249.46|251.86|249.46|250.9|248.5|0
1651854650000|2022-05-06 16:30:50|252.24|249.84|252.01|249.61|252.24|249.84|252.01|249.61|0
1651854660000|2022-05-06 16:31:00|252.09|249.69|249.49|247.09|252.09|249.69|249.49|247.09|0
1651854670000|2022-05-06 16:31:10|250.08|247.68|249.42|247.02|250.08|247.68|249.42|247.02|0
1651854680000|2022-05-06 16:31:20|249.79|247.39|249.34|246.94|250.31|247.91|249.34|246.94|0
1651854690000|2022-05-06 16:31:30|249.94|247.54|250.82|248.42|250.82|248.42|249.94|247.54|0
1651854700000|2022-05-06 16:31:40|250.38|247.98|251.42|249.02|251.42|249.02|250.38|247.98|0
1651854710000|2022-05-06 16:31:50|250.67|248.27|250.67|248.27|251.42|249.02|250.67|248.27|0
1651854720000|2022-05-06 16:32:00|251.71|249.31|251.42|249.02|251.71|249.31|251.27|248.87|0
1651854730000|2022-05-06 16:32:10|251.34|248.94|251.71|249.31|252.01|249.61|251.34|248.94|0
1651854740000|2022-05-06 16:32:20|251.12|248.72|251.34|248.94|251.42|249.02|250.67|248.27|0
1651854750000|2022-05-06 16:32:30|251.86|249.46|250.82|248.42|251.86|249.46|250.82|248.42|0
1651854760000|2022-05-06 16:32:40|250.97|248.57|251.56|249.16|251.86|249.46|250.97|248.57|0
1651854770000|2022-05-06 16:32:50|252.46|250.06|252.31|249.91|252.75|250.35|252.16|249.76|0
1651854780000|2022-05-06 16:33:00|252.46|250.06|251.71|249.31|252.46|250.06|251.27|248.87|0
1651854790000|2022-05-06 16:33:10|252.6|250.2|252.46|250.06|252.6|250.2|251.86|249.46|0
1651854800000|2022-05-06 16:33:20|252.6|250.2|251.64|249.24|252.6|250.2|251.64|249.24|0
1651854810000|2022-05-06 16:33:30|251.05|248.65|250.38|247.98|251.05|248.65|250.23|247.83|0
1651854820000|2022-05-06 16:33:40|250.67|248.27|250.38|247.98|250.67|248.27|250.38|247.98|0
1651854830000|2022-05-06 16:33:50|249.19|246.79|249.93|247.53|249.93|247.53|249.19|246.79|0
1651854840000|2022-05-06 16:34:00|249.79|247.39|246.69|244.29|249.79|247.39|246.69|244.29|0
1651854850000|2022-05-06 16:34:10|245.81|243.41|245.52|243.12|245.81|243.41|245.23|242.83|0
1651854860000|2022-05-06 16:34:20|246.48|244.08|245.81|243.41|246.48|244.08|245.81|243.41|0
1651854870000|2022-05-06 16:34:30|246.11|243.71|246.4|244|246.4|244|246.11|243.71|0
1651854880000|2022-05-06 16:34:40|246.11|243.71|245.96|243.56|246.18|243.78|245.96|243.56|0
1651854890000|2022-05-06 16:34:50|245.67|243.27|245.81|243.41|245.81|243.41|245.52|243.12|0
1651854900000|2022-05-06 16:35:00|245.37|242.97|245.3|242.9|245.52|243.12|244.94|242.54|0
1651854910000|2022-05-06 16:35:10|245.81|243.41|245.52|243.12|245.81|243.41|245.52|243.12|0
1651854920000|2022-05-06 16:35:20|245.96|243.56|246.84|244.44|247.28|244.88|245.96|243.56|0
1651854930000|2022-05-06 16:35:30|247.28|244.88|247.13|244.73|247.28|244.88|247.13|244.73|0
1651854940000|2022-05-06 16:35:40|246.99|244.59|245.96|243.56|246.99|244.59|245.96|243.56|0
1651854950000|2022-05-06 16:35:50|245.67|243.27|245.96|243.56|246.69|244.29|245.67|243.27|0
1651854960000|2022-05-06 16:36:00|245.08|242.68|244.94|242.54|245.67|243.27|244.94|242.54|0
1651854970000|2022-05-06 16:36:10|244.87|242.47|244.06|241.66|244.87|242.47|243.62|241.22|0
1651854980000|2022-05-06 16:36:20|245.67|243.27|245.81|243.41|245.96|243.56|245.67|243.27|0
1651854990000|2022-05-06 16:36:30|245.37|242.97|245.67|243.27|245.67|243.27|245.37|242.97|0
1651855000000|2022-05-06 16:36:40|245.6|243.2|246.69|244.29|246.69|244.29|245.6|243.2|0
1651855010000|2022-05-06 16:36:50|248.16|245.76|249.34|246.94|249.34|246.94|248.16|245.76|0
1651855020000|2022-05-06 16:37:00|249.93|247.53|252.9|250.5|252.9|250.5|249.93|247.53|0
1651855030000|2022-05-06 16:37:10|254.39|251.99|253.79|251.39|254.39|251.99|253.35|250.95|0
1651855040000|2022-05-06 16:37:20|253.64|251.24|254.54|252.14|254.84|252.44|253.64|251.24|0
1651855050000|2022-05-06 16:37:30|254.69|252.29|253.79|251.39|254.69|252.29|253.79|251.39|0
1651855060000|2022-05-06 16:37:40|254.02|251.62|252.23|249.83|254.02|251.62|252.23|249.83|0
1651855070000|2022-05-06 16:37:50|252.3|249.9|252.3|249.9|252.3|249.9|252.23|249.83|0
1651855080000|2022-05-06 16:38:00|252.45|250.05|253.35|250.95|253.35|250.95|252.45|250.05|0
1651855090000|2022-05-06 16:38:10|253.27|250.87|252.75|250.35|253.49|251.09|252.75|250.35|0
1651855100000|2022-05-06 16:38:20|252.3|249.9|252.83|250.43|252.83|250.43|251.41|249.01|0
1651855110000|2022-05-06 16:38:30|253.2|250.8|252.3|249.9|253.35|250.95|252.3|249.9|0
1651855120000|2022-05-06 16:38:40|251.93|249.53|251.93|249.53|251.93|249.53|251.78|249.38|0
1651855130000|2022-05-06 16:38:50|251.56|249.16|251.56|249.16|251.56|249.16|251.41|249.01|0
1651855140000|2022-05-06 16:39:00|250.08|247.68|247.72|245.32|250.08|247.68|247.13|244.73|0
1651855150000|2022-05-06 16:39:10|248.89|246.49|249.04|246.64|249.34|246.94|248.75|246.35|0
1651855160000|2022-05-06 16:39:20|249.78|247.38|249.04|246.64|249.86|247.46|249.04|246.64|0
1651855170000|2022-05-06 16:39:30|248.45|246.05|248.89|246.49|248.89|246.49|248.31|245.91|0
1651855180000|2022-05-06 16:39:40|248.6|246.2|249.04|246.64|249.04|246.64|248.16|245.76|0
1651855190000|2022-05-06 16:39:50|249.34|246.94|249.04|246.64|249.34|246.94|249.04|246.64|0
1651855200000|2022-05-06 16:40:00|248.89|246.49|251.26|248.86|251.26|248.86|248.01|245.61|0
1651855210000|2022-05-06 16:40:10|250.67|248.27|251.11|248.71|251.26|248.86|250.67|248.27|0
1651855220000|2022-05-06 16:40:20|251.26|248.86|250.67|248.27|251.26|248.86|250.22|247.82|0
1651855230000|2022-05-06 16:40:30|250.82|248.42|250.3|247.9|250.82|248.42|250.08|247.68|0
1651855240000|2022-05-06 16:40:40|249.78|247.38|250|247.6|250|247.6|249.78|247.38|0
1651855250000|2022-05-06 16:40:50|250.82|248.42|247.72|245.32|250.82|248.42|247.72|245.32|0
1651855260000|2022-05-06 16:41:00|247.57|245.17|248.16|245.76|248.45|246.05|247.57|245.17|0
1651855270000|2022-05-06 16:41:10|249.92|247.52|249.4|247|249.92|247.52|248.96|246.56|0
1651855280000|2022-05-06 16:41:20|248.96|246.56|250.51|248.11|250.51|248.11|248.96|246.56|0
1651855290000|2022-05-06 16:41:30|250.81|248.41|252.13|249.73|252.28|249.88|250.81|248.41|0
1651855300000|2022-05-06 16:41:40|252.36|249.96|250.74|248.34|252.36|249.96|250.74|248.34|0
1651855310000|2022-05-06 16:41:50|250.95|248.55|250.81|248.41|251.54|249.14|250.66|248.26|0
1651855320000|2022-05-06 16:42:00|250.95|248.55|250.36|247.96|251.84|249.44|250.36|247.96|0
1651855330000|2022-05-06 16:42:10|249.41|247.01|249.85|247.45|249.92|247.52|249.41|247.01|0
1651855340000|2022-05-06 16:42:20|250.22|247.82|250.95|248.55|250.95|248.55|249.71|247.31|0
1651855350000|2022-05-06 16:42:30|250.81|248.41|250.22|247.82|250.81|248.41|250.22|247.82|0
1651855360000|2022-05-06 16:42:40|250.36|247.96|250.22|247.82|250.51|248.11|250.22|247.82|0
1651855370000|2022-05-06 16:42:50|250.36|247.96|249.27|246.87|250.36|247.96|249.27|246.87|0
1651855380000|2022-05-06 16:43:00|249.34|246.94|249.19|246.79|249.34|246.94|248.46|246.06|0
1651855390000|2022-05-06 16:43:10|249.27|246.87|248.61|246.21|249.27|246.87|248.61|246.21|0
1651855400000|2022-05-06 16:43:20|248.97|246.57|249.34|246.94|249.34|246.94|248.61|246.21|0
1651855410000|2022-05-06 16:43:30|250.22|247.82|250.36|247.96|250.36|247.96|249.92|247.52|0
1651855420000|2022-05-06 16:43:40|249.63|247.23|248.46|246.06|250.15|247.75|248.46|246.06|0
1651855430000|2022-05-06 16:43:50|248.6|246.2|249.19|246.79|249.19|246.79|248.6|246.2|0
1651855440000|2022-05-06 16:44:00|249.27|246.87|249.85|247.45|250.36|247.96|249.27|246.87|0
1651855450000|2022-05-06 16:44:10|249.92|247.52|249.63|247.23|250.22|247.82|249.63|247.23|0
1651855460000|2022-05-06 16:44:20|249.78|247.38|249.19|246.79|250|247.6|249.19|246.79|0
1651855470000|2022-05-06 16:44:30|249.48|247.08|248.75|246.35|249.48|247.08|248.75|246.35|0
1651855480000|2022-05-06 16:44:40|249.12|246.72|249.56|247.16|249.56|247.16|249.12|246.72|0
1651855490000|2022-05-06 16:44:50|249.19|246.79|248.6|246.2|249.19|246.79|248.46|246.06|0
1651855500000|2022-05-06 16:45:00|248.9|246.5|247|244.6|248.9|246.5|247|244.6|0
1651855510000|2022-05-06 16:45:10|247.14|244.74|246.85|244.45|247.44|245.04|246.85|244.45|0
1651855520000|2022-05-06 16:45:20|247.14|244.74|246.78|244.38|247.58|245.18|246.78|244.38|0
1651855530000|2022-05-06 16:45:30|246.71|244.31|247.95|245.55|248.31|245.91|246.71|244.31|0
1651855540000|2022-05-06 16:45:40|247.87|245.47|248.16|245.76|248.16|245.76|247.87|245.47|0
1651855550000|2022-05-06 16:45:50|247.87|245.47|247.22|244.82|247.87|245.47|247.22|244.82|0
1651855560000|2022-05-06 16:46:00|246.93|244.53|247.95|245.55|247.95|245.55|246.93|244.53|0
1651855570000|2022-05-06 16:46:10|248.02|245.62|248.75|246.35|248.75|246.35|247.43|245.03|0
1651855580000|2022-05-06 16:46:20|248.6|246.2|248.75|246.35|248.9|246.5|248.6|246.2|0
1651855590000|2022-05-06 16:46:30|248.31|245.91|248.31|245.91|248.46|246.06|248.31|245.91|0
1651855600000|2022-05-06 16:46:40|248.6|246.2|248.75|246.35|249.04|246.64|248.6|246.2|0
1651855610000|2022-05-06 16:46:50|248.02|245.62|248.6|246.2|248.75|246.35|248.02|245.62|0
1651855620000|2022-05-06 16:47:00|248.31|245.91|249.19|246.79|249.19|246.79|248.31|245.91|0
1651855630000|2022-05-06 16:47:10|249.63|247.23|248.6|246.2|249.63|247.23|248.6|246.2|0
1651855640000|2022-05-06 16:47:20|248.46|246.06|249.04|246.64|249.04|246.64|248.46|246.06|0
1651855650000|2022-05-06 16:47:30|249.19|246.79|248.75|246.35|249.19|246.79|248.75|246.35|0
1651855660000|2022-05-06 16:47:40|249.19|246.79|248.6|246.2|249.19|246.79|248.6|246.2|0
1651855670000|2022-05-06 16:47:50|248.89|246.49|249.48|247.08|249.48|247.08|248.6|246.2|0
1651855680000|2022-05-06 16:48:00|249.33|246.93|249.33|246.93|249.33|246.93|248.75|246.35|0
1651855690000|2022-05-06 16:48:10|249.04|246.64|249.33|246.93|249.33|246.93|248.6|246.2|0
1651855700000|2022-05-06 16:48:20|249.56|247.16|249.04|246.64|249.56|247.16|249.04|246.64|0
1651855710000|2022-05-06 16:48:30|249.12|246.72|247.72|245.32|249.19|246.79|247.72|245.32|0
1651855720000|2022-05-06 16:48:40|247.22|244.82|248.16|245.76|248.16|245.76|247.22|244.82|0
1651855730000|2022-05-06 16:48:50|247.65|245.25|246.78|244.38|247.65|245.25|246.78|244.38|0
1651855740000|2022-05-06 16:49:00|246.41|244.01|246.56|244.16|247.29|244.89|246.41|244.01|0
1651855750000|2022-05-06 16:49:10|247.29|244.89|247.65|245.25|248.02|245.62|247.29|244.89|0
1651855760000|2022-05-06 16:49:20|247.43|245.03|247.43|245.03|247.43|245.03|246.7|244.3|0
1651855770000|2022-05-06 16:49:30|247.14|244.74|248.02|245.62|248.02|245.62|247.14|244.74|0
1651855780000|2022-05-06 16:49:40|247.95|245.55|248.75|246.35|248.82|246.42|247.95|245.55|0
1651855790000|2022-05-06 16:49:50|249.48|247.08|249.92|247.52|249.92|247.52|249.48|247.08|0
1651855800000|2022-05-06 16:50:00|249.18|246.78|250.06|247.66|250.21|247.81|249.18|246.78|0
1651855810000|2022-05-06 16:50:10|251.53|249.13|253.31|250.91|253.31|250.91|251.53|249.13|0
1651855820000|2022-05-06 16:50:20|253.45|251.05|254.34|251.94|254.64|252.24|253.45|251.05|0
1651855830000|2022-05-06 16:50:30|253.9|251.5|252.86|250.46|253.9|251.5|252.86|250.46|0
1651855840000|2022-05-06 16:50:40|252.5|250.1|252.12|249.72|252.5|250.1|252.12|249.72|0
1651855850000|2022-05-06 16:50:50|251.83|249.43|252.42|250.02|252.42|250.02|251.83|249.43|0
1651855860000|2022-05-06 16:51:00|252.57|250.17|252.71|250.31|252.71|250.31|252.42|250.02|0
1651855870000|2022-05-06 16:51:10|253.01|250.61|252.86|250.46|253.16|250.76|252.86|250.46|0
1651855880000|2022-05-06 16:51:20|252.71|250.31|253.31|250.91|253.31|250.91|252.71|250.31|0
1651855890000|2022-05-06 16:51:30|253.09|250.69|253.45|251.05|253.45|251.05|252.86|250.46|0
1651855900000|2022-05-06 16:51:40|254.05|251.65|254.42|252.02|254.94|252.54|254.05|251.65|0
1651855910000|2022-05-06 16:51:50|253.9|251.5|253.38|250.98|254.27|251.87|253.38|250.98|0
1651855920000|2022-05-06 16:52:00|253.16|250.76|254.49|252.09|254.49|252.09|253.16|250.76|0
1651855930000|2022-05-06 16:52:10|254.34|251.94|252.71|250.31|254.64|252.24|252.71|250.31|0
1651855940000|2022-05-06 16:52:20|251.98|249.58|252.27|249.87|252.27|249.87|251.98|249.58|0
1651855950000|2022-05-06 16:52:30|253.16|250.76|252.79|250.39|253.45|251.05|252.79|250.39|0
1651855960000|2022-05-06 16:52:40|252.64|250.24|249.62|247.22|252.64|250.24|249.62|247.22|0
1651855970000|2022-05-06 16:52:50|249.33|246.93|249.62|247.22|249.77|247.37|249.33|246.93|0
1651855980000|2022-05-06 16:53:00|249.33|246.93|247.57|245.17|249.33|246.93|247.57|245.17|0
1651855990000|2022-05-06 16:53:10|247.72|245.32|244.96|242.56|247.72|245.32|244.96|242.56|0
1651856000000|2022-05-06 16:53:20|244.89|242.49|243.94|241.54|244.89|242.49|243.94|241.54|0
1651856010000|2022-05-06 16:53:30|244.23|241.83|244.96|242.56|245.1|242.7|244.23|241.83|0
1651856020000|2022-05-06 16:53:40|245.39|242.99|245.25|242.85|246.05|243.65|245.25|242.85|0
1651856030000|2022-05-06 16:53:50|245.61|243.21|246.34|243.94|246.34|243.94|245.61|243.21|0
1651856040000|2022-05-06 16:54:00|245.03|242.63|246.12|243.72|246.12|243.72|245.03|242.63|0
1651856050000|2022-05-06 16:54:10|246.26|243.86|245.83|243.43|246.26|243.86|245.83|243.43|0
1651856060000|2022-05-06 16:54:20|245.97|243.57|246.7|244.3|246.7|244.3|245.97|243.57|0
1651856070000|2022-05-06 16:54:30|246.63|244.23|245.61|243.21|246.63|244.23|245.47|243.07|0
1651856080000|2022-05-06 16:54:40|245.54|243.14|246.26|243.86|246.26|243.86|245.54|243.14|0
1651856090000|2022-05-06 16:54:50|246.41|244.01|246.05|243.65|246.41|244.01|245.83|243.43|0
1651856100000|2022-05-06 16:55:00|246.99|244.59|245.83|243.43|246.99|244.59|245.25|242.85|0
1651856110000|2022-05-06 16:55:10|245.68|243.28|246.7|244.3|246.7|244.3|245.68|243.28|0
1651856120000|2022-05-06 16:55:20|246.55|244.15|246.7|244.3|246.7|244.3|246.34|243.94|0
1651856130000|2022-05-06 16:55:30|246.84|244.44|247.13|244.73|247.13|244.73|246.84|244.44|0
1651856140000|2022-05-06 16:55:40|246.7|244.3|246.92|244.52|246.99|244.59|246.7|244.3|0
1651856150000|2022-05-06 16:55:50|246.41|244.01|245.39|242.99|246.41|244.01|245.18|242.78|0
1651856160000|2022-05-06 16:56:00|243.94|241.54|242.93|240.53|244.09|241.69|242.93|240.53|0
1651856170000|2022-05-06 16:56:10|242.79|240.39|242.36|239.96|242.79|240.39|242.07|239.67|0
1651856180000|2022-05-06 16:56:20|242|239.6|240.56|238.16|242.07|239.67|240.56|238.16|0
1651856190000|2022-05-06 16:56:30|240.49|238.09|240.78|238.38|240.78|238.38|240.35|237.95|0
1651856200000|2022-05-06 16:56:40|240.63|238.23|241.92|239.52|241.92|239.52|240.63|238.23|0
1651856210000|2022-05-06 16:56:50|241.21|238.81|241.49|239.09|241.49|239.09|241.21|238.81|0
1651856220000|2022-05-06 16:57:00|241.64|239.24|240.63|238.23|241.64|239.24|239.92|237.52|0
1651856230000|2022-05-06 16:57:10|240.28|237.88|241.42|239.02|241.42|239.02|240.06|237.66|0
1651856240000|2022-05-06 16:57:20|241.64|239.24|241.49|239.09|241.64|239.24|241.14|238.74|0
1651856250000|2022-05-06 16:57:30|241.57|239.17|241.06|238.66|241.78|239.38|241.06|238.66|0
1651856260000|2022-05-06 16:57:40|240.92|238.52|240.28|237.88|240.92|238.52|240.28|237.88|0
1651856270000|2022-05-06 16:57:50|240.06|237.66|240.35|237.95|240.78|238.38|240.06|237.66|0
1651856280000|2022-05-06 16:58:00|240.06|237.66|239.92|237.52|240.71|238.31|239.92|237.52|0
1651856290000|2022-05-06 16:58:10|241.27|238.87|243.09|240.69|243.09|240.69|241.27|238.87|0
1651856300000|2022-05-06 16:58:20|243.37|240.97|243.16|240.76|243.37|240.97|242.94|240.54|0
1651856310000|2022-05-06 16:58:30|243.09|240.69|243.23|240.83|243.23|240.83|242.94|240.54|0
1651856320000|2022-05-06 16:58:40|243.37|240.97|242.8|240.4|243.37|240.97|242.8|240.4|0
1651856330000|2022-05-06 16:58:50|242.94|240.54|243.51|241.11|243.51|241.11|242.94|240.54|0
1651856340000|2022-05-06 16:59:00|243.3|240.9|242.66|240.26|243.37|240.97|242.66|240.26|0
1651856350000|2022-05-06 16:59:10|242.8|240.4|243.23|240.83|243.23|240.83|242.8|240.4|0
1651856360000|2022-05-06 16:59:20|242.66|240.26|242.23|239.83|242.8|240.4|242.23|239.83|0
1651856370000|2022-05-06 16:59:30|242.52|240.12|243.08|240.68|243.08|240.68|242.52|240.12|0
1651856380000|2022-05-06 16:59:40|242.8|240.4|243.3|240.9|243.65|241.25|242.8|240.4|0
1651856390000|2022-05-06 16:59:50|243.65|241.25|243.65|241.25|243.65|241.25|243.08|240.68|0
1651856400000|2022-05-06 17:00:00|242.45|240.05|244.08|241.68|244.08|241.68|242.45|240.05|0
1651856410000|2022-05-06 17:00:10|243.8|241.4|243.65|241.25|244.22|241.82|243.65|241.25|0
1651856420000|2022-05-06 17:00:20|244.65|242.25|244.22|241.82|244.65|242.25|244.22|241.82|0
1651856430000|2022-05-06 17:00:30|245.23|242.83|245.3|242.9|245.3|242.9|245.08|242.68|0
1651856440000|2022-05-06 17:00:40|244.8|242.4|244.51|242.11|244.8|242.4|243.8|241.4|0
1651856450000|2022-05-06 17:00:50|244.65|242.25|244.51|242.11|244.65|242.25|244.51|242.11|0
1651856460000|2022-05-06 17:01:00|244.65|242.25|243.87|241.47|244.65|242.25|243.37|240.97|0
1651856470000|2022-05-06 17:01:10|244.22|241.82|244.51|242.11|244.58|242.18|244.22|241.82|0
1651856480000|2022-05-06 17:01:20|244.37|241.97|244.44|242.04|244.58|242.18|244.22|241.82|0
1651856490000|2022-05-06 17:01:30|244.58|242.18|244.44|242.04|245.08|242.68|244.44|242.04|0
1651856500000|2022-05-06 17:01:40|244.94|242.54|244.87|242.47|245.08|242.68|244.87|242.47|0
1651856510000|2022-05-06 17:01:50|244.51|242.11|245.08|242.68|245.08|242.68|243.65|241.25|0
1651856520000|2022-05-06 17:02:00|244.73|242.33|243.94|241.54|244.73|242.33|243.79|241.39|0
1651856530000|2022-05-06 17:02:10|244.15|241.75|243.87|241.47|244.37|241.97|243.87|241.47|0
1651856540000|2022-05-06 17:02:20|244.08|241.68|245.22|242.82|245.22|242.82|244.08|241.68|0
1651856550000|2022-05-06 17:02:30|244.87|242.47|245.08|242.68|245.08|242.68|244.87|242.47|0
1651856560000|2022-05-06 17:02:40|244.94|242.54|244.65|242.25|244.94|242.54|244.65|242.25|0
1651856570000|2022-05-06 17:02:50|245.01|242.61|245.37|242.97|245.65|243.25|245.01|242.61|0
1651856580000|2022-05-06 17:03:00|246.16|243.76|246.23|243.83|246.51|244.11|246.16|243.76|0
1651856590000|2022-05-06 17:03:10|246.16|243.76|245.65|243.25|246.16|243.76|245.65|243.25|0
1651856600000|2022-05-06 17:03:20|244.65|242.25|244.87|242.47|244.87|242.47|244.65|242.25|0
1651856610000|2022-05-06 17:03:30|245.15|242.75|243.94|241.54|245.15|242.75|243.94|241.54|0
1651856620000|2022-05-06 17:03:40|243.79|241.39|244.22|241.82|244.22|241.82|243.79|241.39|0
1651856630000|2022-05-06 17:03:50|244.36|241.96|243.65|241.25|244.36|241.96|243.65|241.25|0
1651856640000|2022-05-06 17:04:00|243.79|241.39|243.08|240.68|243.79|241.39|243.08|240.68|0
1651856650000|2022-05-06 17:04:10|242.8|240.4|241.17|238.77|242.8|240.4|241.17|238.77|0
1651856660000|2022-05-06 17:04:20|240.95|238.55|241.09|238.69|241.09|238.69|240.53|238.13|0
1651856670000|2022-05-06 17:04:30|241.23|238.83|240.95|238.55|241.38|238.98|240.95|238.55|0
1651856680000|2022-05-06 17:04:40|241.23|238.83|241.23|238.83|241.23|238.83|241.09|238.69|0
1651856690000|2022-05-06 17:04:50|241.09|238.69|240.95|238.55|241.09|238.69|240.81|238.41|0
1651856700000|2022-05-06 17:05:00|241.09|238.69|242.51|240.11|242.51|240.11|241.09|238.69|0
1651856710000|2022-05-06 17:05:10|243.08|240.68|245.51|243.11|245.51|243.11|243.08|240.68|0
1651856720000|2022-05-06 17:05:20|245.22|242.82|245.08|242.68|245.22|242.82|244.79|242.39|0
1651856730000|2022-05-06 17:05:30|244.72|242.32|244.65|242.25|244.79|242.39|244.36|241.96|0
1651856740000|2022-05-06 17:05:40|244.79|242.39|244.87|242.47|245.08|242.68|244.79|242.39|0
1651856750000|2022-05-06 17:05:50|245.72|243.32|246.51|244.11|246.65|244.25|245.72|243.32|0
1651856760000|2022-05-06 17:06:00|246.37|243.97|246.8|244.4|246.94|244.54|246.37|243.97|0
1651856770000|2022-05-06 17:06:10|246.87|244.47|247.52|245.12|248.24|245.84|246.87|244.47|0
1651856780000|2022-05-06 17:06:20|247.81|245.41|247.81|245.41|248.24|245.84|247.81|245.41|0
1651856790000|2022-05-06 17:06:30|249.11|246.71|248.96|246.56|249.11|246.71|248.53|246.13|0
1651856800000|2022-05-06 17:06:40|248.89|246.49|249.1|246.7|249.1|246.7|248.89|246.49|0
1651856810000|2022-05-06 17:06:50|249.18|246.78|248.96|246.56|249.25|246.85|248.96|246.56|0
1651856820000|2022-05-06 17:07:00|248.82|246.42|247.3|244.9|248.82|246.42|247.3|244.9|0
1651856830000|2022-05-06 17:07:10|247.81|245.41|248.82|246.42|249.1|246.7|247.81|245.41|0
1651856840000|2022-05-06 17:07:20|248.67|246.27|248.31|245.91|248.67|246.27|248.24|245.84|0
1651856850000|2022-05-06 17:07:30|248.24|245.84|248.38|245.98|248.38|245.98|247.88|245.48|0
1651856860000|2022-05-06 17:07:40|248.09|245.69|248.38|245.98|248.38|245.98|248.09|245.69|0
1651856870000|2022-05-06 17:07:50|248.6|246.2|247.37|244.97|248.6|246.2|247.37|244.97|0
1651856880000|2022-05-06 17:08:00|247.08|244.68|248.24|245.84|248.24|245.84|247.08|244.68|0
1651856890000|2022-05-06 17:08:10|248.09|245.69|248.09|245.69|248.96|246.56|248.09|245.69|0
1651856900000|2022-05-06 17:08:20|247.66|245.26|247.08|244.68|247.66|245.26|247.08|244.68|0
1651856910000|2022-05-06 17:08:30|246.65|244.25|246.22|243.82|246.65|244.25|246.22|243.82|0
1651856920000|2022-05-06 17:08:40|246.08|243.68|244.29|241.89|246.08|243.68|244.29|241.89|0
1651856930000|2022-05-06 17:08:50|244.65|242.25|245.79|243.39|245.79|243.39|244.65|242.25|0
1651856940000|2022-05-06 17:09:00|245.72|243.32|246.22|243.82|246.22|243.82|245.72|243.32|0
1651856950000|2022-05-06 17:09:10|246.08|243.68|244.43|242.03|246.08|243.68|244.43|242.03|0
1651856960000|2022-05-06 17:09:20|244.58|242.18|244.72|242.32|244.72|242.32|244.43|242.03|0
1651856970000|2022-05-06 17:09:30|245.36|242.96|246.22|243.82|246.22|243.82|245.36|242.96|0
1651856980000|2022-05-06 17:09:40|246.36|243.96|246.08|243.68|246.36|243.96|246.01|243.61|0
1651856990000|2022-05-06 17:09:50|245.79|243.39|245.79|243.39|245.79|243.39|245.65|243.25|0
1651857000000|2022-05-06 17:10:00|246.36|243.96|245.93|243.53|246.51|244.11|245.93|243.53|0
1651857010000|2022-05-06 17:10:10|245.36|242.96|246.44|244.04|246.51|244.11|245.36|242.96|0
1651857020000|2022-05-06 17:10:20|246.58|244.18|246.22|243.82|246.65|244.25|246.22|243.82|0
1651857030000|2022-05-06 17:10:30|246.51|244.11|246.22|243.82|246.65|244.25|246.22|243.82|0
1651857040000|2022-05-06 17:10:40|246.51|244.11|246.94|244.54|247.23|244.83|246.22|243.82|0
1651857050000|2022-05-06 17:10:50|246.87|244.47|247.08|244.68|247.08|244.68|246.87|244.47|0
1651857060000|2022-05-06 17:11:00|246.79|244.39|246.72|244.32|246.94|244.54|246.72|244.32|0
1651857070000|2022-05-06 17:11:10|246.22|243.82|247.08|244.68|247.08|244.68|246.22|243.82|0
1651857080000|2022-05-06 17:11:20|246.79|244.39|246.87|244.47|246.94|244.54|246.79|244.39|0
1651857090000|2022-05-06 17:11:30|247.23|244.83|246.01|243.61|247.23|244.83|246.01|243.61|0
1651857100000|2022-05-06 17:11:40|245.93|243.53|247.01|244.61|247.01|244.61|245.93|243.53|0
1651857110000|2022-05-06 17:11:50|246.36|243.96|246.22|243.82|246.65|244.25|246.22|243.82|0
1651857120000|2022-05-06 17:12:00|245.64|243.24|244.86|242.46|245.64|243.24|244.86|242.46|0
1651857130000|2022-05-06 17:12:10|244.93|242.53|245.21|242.81|245.79|243.39|244.93|242.53|0
1651857140000|2022-05-06 17:12:20|245.5|243.1|247.08|244.68|247.08|244.68|245.5|243.1|0
1651857150000|2022-05-06 17:12:30|247.37|244.97|247.37|244.97|248.02|245.62|247.37|244.97|0
1651857160000|2022-05-06 17:12:40|247.3|244.9|247.94|245.54|247.94|245.54|247.15|244.75|0
1651857170000|2022-05-06 17:12:50|247.66|245.26|247.73|245.33|247.73|245.33|247.15|244.75|0
1651857180000|2022-05-06 17:13:00|247.59|245.19|247.22|244.82|247.8|245.4|247.22|244.82|0
1651857190000|2022-05-06 17:13:10|247.66|245.26|247.59|245.19|247.66|245.26|247.3|244.9|0
1651857200000|2022-05-06 17:13:20|247.94|245.54|249.1|246.7|249.24|246.84|247.94|245.54|0
1651857210000|2022-05-06 17:13:30|249.53|247.13|248.52|246.12|249.53|247.13|248.52|246.12|0
1651857220000|2022-05-06 17:13:40|248.67|246.27|247.51|245.11|248.95|246.55|247.51|245.11|0
1651857230000|2022-05-06 17:13:50|247.94|245.54|248.95|246.55|248.95|246.55|247.94|245.54|0
1651857240000|2022-05-06 17:14:00|248.81|246.41|248.95|246.55|248.95|246.55|248.81|246.41|0
1651857250000|2022-05-06 17:14:10|249.46|247.06|248.95|246.55|249.46|247.06|248.52|246.12|0
1651857260000|2022-05-06 17:14:20|249.24|246.84|249.68|247.28|249.82|247.42|249.24|246.84|0
1651857270000|2022-05-06 17:14:30|249.97|247.57|249.39|246.99|249.97|247.57|249.39|246.99|0
1651857280000|2022-05-06 17:14:40|248.95|246.55|249.68|247.28|249.68|247.28|248.95|246.55|0
1651857290000|2022-05-06 17:14:50|249.82|247.42|249.9|247.5|249.9|247.5|249.68|247.28|0
1651857300000|2022-05-06 17:15:00|249.82|247.42|249.1|246.7|249.82|247.42|249.1|246.7|0
1651857310000|2022-05-06 17:15:10|249.39|246.99|249.97|247.57|249.97|247.57|249.39|246.99|0
1651857320000|2022-05-06 17:15:20|249.39|246.99|248.37|245.97|249.39|246.99|248.23|245.83|0
1651857330000|2022-05-06 17:15:30|248.45|246.05|249.03|246.63|249.1|246.7|248.45|246.05|0
1651857340000|2022-05-06 17:15:40|248.81|246.41|250.26|247.86|250.26|247.86|248.81|246.41|0
1651857350000|2022-05-06 17:15:50|249.97|247.57|252.08|249.68|252.08|249.68|249.97|247.57|0
1651857360000|2022-05-06 17:16:00|252.66|250.26|252.73|250.33|252.73|250.33|252.44|250.04|0
1651857370000|2022-05-06 17:16:10|253.17|250.77|252.73|250.33|253.17|250.77|252.66|250.26|0
1651857380000|2022-05-06 17:16:20|252.58|250.18|252|249.6|253.02|250.62|252|249.6|0
1651857390000|2022-05-06 17:16:30|251.93|249.53|251.71|249.31|251.93|249.53|251.42|249.02|0
1651857400000|2022-05-06 17:16:40|251.85|249.45|251.49|249.09|252|249.6|251.49|249.09|0
1651857410000|2022-05-06 17:16:50|251.06|248.66|249.96|247.56|251.06|248.66|249.9|247.5|0
1651857420000|2022-05-06 17:17:00|249.9|247.5|249.67|247.27|249.96|247.56|249.39|246.99|0
1651857430000|2022-05-06 17:17:10|249.39|246.99|250.54|248.14|250.54|248.14|249.39|246.99|0
1651857440000|2022-05-06 17:17:20|250.25|247.85|251.27|248.87|251.27|248.87|250.25|247.85|0
1651857450000|2022-05-06 17:17:30|251.71|249.31|252.14|249.74|252.8|250.4|251.71|249.31|0
1651857460000|2022-05-06 17:17:40|251.78|249.38|251.64|249.24|251.78|249.38|251.42|249.02|0
1651857470000|2022-05-06 17:17:50|252.14|249.74|252.87|250.47|252.87|250.47|252.14|249.74|0
1651857480000|2022-05-06 17:18:00|253.02|250.62|253.75|251.35|253.9|251.5|253.02|250.62|0
1651857490000|2022-05-06 17:18:10|253.83|251.43|255.07|252.67|255.36|252.96|253.83|251.43|0
1651857500000|2022-05-06 17:18:20|255.36|252.96|255.88|253.48|255.88|253.48|255.36|252.96|0
1651857510000|2022-05-06 17:18:30|256.1|253.7|254.88|252.48|256.1|253.7|254.73|252.33|0
1651857520000|2022-05-06 17:18:40|254.51|252.11|254.43|252.03|255.02|252.62|254.43|252.03|0
1651857530000|2022-05-06 17:18:50|254.58|252.18|251.38|248.98|254.73|252.33|251.38|248.98|0
1651857540000|2022-05-06 17:19:00|251.23|248.83|251.53|249.13|251.53|249.13|250.94|248.54|0
1651857550000|2022-05-06 17:19:10|250.93|248.53|250.93|248.53|251.38|248.98|250.79|248.39|0
1651857560000|2022-05-06 17:19:20|251.53|249.13|251.38|248.98|251.83|249.43|251.38|248.98|0
1651857570000|2022-05-06 17:19:30|251.76|249.36|252.42|250.02|252.42|250.02|251.53|249.13|0
1651857580000|2022-05-06 17:19:40|252.27|249.87|252.42|250.02|252.42|250.02|252.13|249.73|0
1651857590000|2022-05-06 17:19:50|252.05|249.65|251.68|249.28|252.05|249.65|251.38|248.98|0
1651857600000|2022-05-06 17:20:00|252.27|249.87|252.72|250.32|252.72|250.32|251.9|249.5|0
1651857610000|2022-05-06 17:20:10|253.02|250.62|251.98|249.58|253.02|250.62|251.98|249.58|0
1651857620000|2022-05-06 17:20:20|252.27|249.87|251.98|249.58|252.42|250.02|251.98|249.58|0
1651857630000|2022-05-06 17:20:30|252.12|249.72|251.23|248.83|252.12|249.72|250.93|248.53|0
1651857640000|2022-05-06 17:20:40|251.38|248.98|251.98|249.58|251.98|249.58|251.38|248.98|0
1651857650000|2022-05-06 17:20:50|251.23|248.83|251.23|248.83|251.23|248.83|251.08|248.68|0
1651857660000|2022-05-06 17:21:00|251.53|249.13|252.12|249.72|252.12|249.72|251.53|249.13|0
1651857670000|2022-05-06 17:21:10|252.27|249.87|252.2|249.8|252.42|250.02|252.2|249.8|0
1651857680000|2022-05-06 17:21:20|252.42|250.02|252.12|249.72|252.42|250.02|251.83|249.43|0
1651857690000|2022-05-06 17:21:30|252.27|249.87|251.97|249.57|252.27|249.87|251.97|249.57|0
1651857700000|2022-05-06 17:21:40|251.68|249.28|251.01|248.61|251.68|249.28|251.01|248.61|0
1651857710000|2022-05-06 17:21:50|250.78|248.38|250.19|247.79|250.78|248.38|249.75|247.35|0
1651857720000|2022-05-06 17:22:00|250.64|248.24|251.38|248.98|251.38|248.98|250.64|248.24|0
1651857730000|2022-05-06 17:22:10|251.23|248.83|250.34|247.94|251.23|248.83|250.34|247.94|0
1651857740000|2022-05-06 17:22:20|250.42|248.02|250.19|247.79|250.49|248.09|250.19|247.79|0
1651857750000|2022-05-06 17:22:30|250.04|247.64|250.19|247.79|250.19|247.79|249.89|247.49|0
1651857760000|2022-05-06 17:22:40|250.78|248.38|249.89|247.49|250.86|248.46|249.89|247.49|0
1651857770000|2022-05-06 17:22:50|250.04|247.64|250.12|247.72|250.12|247.72|249.74|247.34|0
1651857780000|2022-05-06 17:23:00|249.74|247.34|248.71|246.31|249.74|247.34|248.71|246.31|0
1651857790000|2022-05-06 17:23:10|248.41|246.01|247.23|244.83|248.41|246.01|247.23|244.83|0
1651857800000|2022-05-06 17:23:20|247.38|244.98|247.53|245.13|247.97|245.57|247.38|244.98|0
1651857810000|2022-05-06 17:23:30|245.25|242.85|245.76|243.36|245.76|243.36|244.38|241.98|0
1651857820000|2022-05-06 17:23:40|245.62|243.22|246.64|244.24|246.64|244.24|245.62|243.22|0
1651857830000|2022-05-06 17:23:50|247.23|244.83|247.46|245.06|247.6|245.2|247.23|244.83|0
1651857840000|2022-05-06 17:24:00|248.12|245.72|247.67|245.27|248.26|245.86|247.67|245.27|0
1651857850000|2022-05-06 17:24:10|247.09|244.69|246.79|244.39|247.09|244.69|246.64|244.24|0
1651857860000|2022-05-06 17:24:20|247.09|244.69|248.26|245.86|248.56|246.16|247.09|244.69|0
1651857870000|2022-05-06 17:24:30|248.41|246.01|248.12|245.72|248.41|246.01|247.82|245.42|0
1651857880000|2022-05-06 17:24:40|247.01|244.61|247.53|245.13|247.9|245.5|247.01|244.61|0
1651857890000|2022-05-06 17:24:50|247.6|245.2|247.67|245.27|247.67|245.27|247.53|245.13|0
1651857900000|2022-05-06 17:25:00|248.56|246.16|247.97|245.57|248.56|246.16|247.97|245.57|0
1651857910000|2022-05-06 17:25:10|247.67|245.27|247.6|245.2|248.26|245.86|247.6|245.2|0
1651857920000|2022-05-06 17:25:20|248.11|245.71|248.11|245.71|248.11|245.71|247.96|245.56|0
1651857930000|2022-05-06 17:25:30|248.26|245.86|247.16|244.76|248.26|245.86|247.16|244.76|0
1651857940000|2022-05-06 17:25:40|247.08|244.68|247.82|245.42|247.82|245.42|246.93|244.53|0
1651857950000|2022-05-06 17:25:50|247.23|244.83|248.04|245.64|248.04|245.64|247.08|244.68|0
1651857960000|2022-05-06 17:26:00|249.14|246.74|250.48|248.08|250.48|248.08|249.14|246.74|0
1651857970000|2022-05-06 17:26:10|250.85|248.45|251.07|248.67|251.29|248.89|250.85|248.45|0
1651857980000|2022-05-06 17:26:20|250.92|248.52|251.15|248.75|251.36|248.96|250.92|248.52|0
1651857990000|2022-05-06 17:26:30|252.11|249.71|251.74|249.34|252.11|249.71|251.36|248.96|0
1651858000000|2022-05-06 17:26:40|251.44|249.04|251.36|248.96|251.51|249.11|250.92|248.52|0
1651858010000|2022-05-06 17:26:50|251.07|248.67|251.66|249.26|251.66|249.26|250.92|248.52|0
1651858020000|2022-05-06 17:27:00|251.74|249.34|251.51|249.11|252.26|249.86|251.51|249.11|0
1651858030000|2022-05-06 17:27:10|250.92|248.52|250.03|247.63|250.92|248.52|250.03|247.63|0
1651858040000|2022-05-06 17:27:20|249.88|247.48|249.29|246.89|249.88|247.48|249.29|246.89|0
1651858050000|2022-05-06 17:27:30|250.03|247.63|249.66|247.26|250.03|247.63|249.44|247.04|0
1651858060000|2022-05-06 17:27:40|250.18|247.78|250.18|247.78|250.25|247.85|250.18|247.78|0
1651858070000|2022-05-06 17:27:50|250.47|248.07|247.52|245.12|250.47|248.07|247.52|245.12|0
1651858080000|2022-05-06 17:28:00|247.67|245.27|247.37|244.97|247.67|245.27|246.49|244.09|0
1651858090000|2022-05-06 17:28:10|247.81|245.41|246.79|244.39|247.81|245.41|246.79|244.39|0
1651858100000|2022-05-06 17:28:20|247.3|244.9|244.96|242.56|247.3|244.9|244.96|242.56|0
1651858110000|2022-05-06 17:28:30|244.67|242.27|245.61|243.21|245.61|243.21|244.67|242.27|0
1651858120000|2022-05-06 17:28:40|245.32|242.92|247.01|244.61|247.01|244.61|245.32|242.92|0
1651858130000|2022-05-06 17:28:50|246.93|244.53|247.81|245.41|247.96|245.56|246.93|244.53|0
1651858140000|2022-05-06 17:29:00|248.7|246.3|248.4|246|248.7|246.3|248.4|246|0
1651858150000|2022-05-06 17:29:10|249.81|247.41|248.77|246.37|249.81|247.41|248.77|246.37|0
1651858160000|2022-05-06 17:29:20|248.55|246.15|247.08|244.68|248.55|246.15|247.08|244.68|0
1651858170000|2022-05-06 17:29:30|247.37|244.97|247.23|244.83|247.37|244.97|246.93|244.53|0
1651858180000|2022-05-06 17:29:40|247.96|245.56|247.15|244.75|248.11|245.71|247.15|244.75|0
1651858190000|2022-05-06 17:29:50|247|244.6|246.19|243.79|247|244.6|246.19|243.79|0
1651858200000|2022-05-06 17:30:00|246.26|243.86|246.85|244.45|246.85|244.45|246.11|243.71|0
1651858210000|2022-05-06 17:30:10|245.97|243.57|246.67|244.27|246.67|244.27|245.97|243.57|0
1651858220000|2022-05-06 17:30:20|246.52|244.12|245.05|242.65|246.52|244.12|245.05|242.65|0
1651858230000|2022-05-06 17:30:30|245.19|242.79|244.61|242.21|245.19|242.79|243.58|241.18|0
1651858240000|2022-05-06 17:30:40|244.1|241.7|244.75|242.35|245.05|242.65|244.1|241.7|0
1651858250000|2022-05-06 17:30:50|243.87|241.47|244.17|241.77|244.31|241.91|243.73|241.33|0
1651858260000|2022-05-06 17:31:00|244.46|242.06|243.73|241.33|244.46|242.06|243.73|241.33|0
1651858270000|2022-05-06 17:31:10|242.78|240.38|243|240.6|243|240.6|242.41|240.01|0
1651858280000|2022-05-06 17:31:20|243.07|240.67|243.43|241.03|243.43|241.03|243.07|240.67|0
1651858290000|2022-05-06 17:31:30|242.49|240.09|243.07|240.67|243.07|240.67|242.49|240.09|0
1651858300000|2022-05-06 17:31:40|243.14|240.74|245.34|242.94|245.34|242.94|243.07|240.67|0
1651858310000|2022-05-06 17:31:50|246.37|243.97|246.96|244.56|246.96|244.56|245.93|243.53|0
1651858320000|2022-05-06 17:32:00|246.3|243.9|246.22|243.82|246.81|244.41|246.22|243.82|0
1651858330000|2022-05-06 17:32:10|246.52|244.12|245.93|243.53|246.52|244.12|245.93|243.53|0
1651858340000|2022-05-06 17:32:20|245.78|243.38|246.37|243.97|246.52|244.12|245.78|243.38|0
1651858350000|2022-05-06 17:32:30|246.96|244.56|246.37|243.97|247.25|244.85|246.37|243.97|0
1651858360000|2022-05-06 17:32:40|246.07|243.67|246.52|244.12|246.52|244.12|245.49|243.09|0
1651858370000|2022-05-06 17:32:50|246.07|243.67|245.93|243.53|246.22|243.82|245.93|243.53|0
1651858380000|2022-05-06 17:33:00|245.78|243.38|245.93|243.53|246.22|243.82|245.78|243.38|0
1651858390000|2022-05-06 17:33:10|246.07|243.67|245.34|242.94|246.07|243.67|245.34|242.94|0
1651858400000|2022-05-06 17:33:20|245.04|242.64|245.56|243.16|245.63|243.23|244.97|242.57|0
1651858410000|2022-05-06 17:33:30|246.37|243.97|245.71|243.31|246.37|243.97|245.71|243.31|0
1651858420000|2022-05-06 17:33:40|246.07|243.67|246.37|243.97|246.66|244.26|246.07|243.67|0
1651858430000|2022-05-06 17:33:50|246.66|244.26|245.48|243.08|246.66|244.26|245.48|243.08|0
1651858440000|2022-05-06 17:34:00|244.75|242.35|245.19|242.79|245.19|242.79|244.75|242.35|0
1651858450000|2022-05-06 17:34:10|245.34|242.94|245.04|242.64|245.34|242.94|244.9|242.5|0
1651858460000|2022-05-06 17:34:20|245.71|243.31|245.19|242.79|245.71|243.31|245.19|242.79|0
1651858470000|2022-05-06 17:34:30|244.75|242.35|244.6|242.2|245.19|242.79|244.6|242.2|0
1651858480000|2022-05-06 17:34:40|244.46|242.06|244.9|242.5|245.04|242.64|244.46|242.06|0
1651858490000|2022-05-06 17:34:50|243.65|241.25|244.09|241.69|244.31|241.91|243.65|241.25|0
1651858500000|2022-05-06 17:35:00|243.72|241.32|243.87|241.47|244.24|241.84|243.72|241.32|0
1651858510000|2022-05-06 17:35:10|243.07|240.67|242.41|240.01|243.07|240.67|242.12|239.72|0
1651858520000|2022-05-06 17:35:20|242.55|240.15|242.85|240.45|243.72|241.32|242.55|240.15|0
1651858530000|2022-05-06 17:35:30|242.55|240.15|243.14|240.74|243.28|240.88|242.55|240.15|0
1651858540000|2022-05-06 17:35:40|242.7|240.3|242.41|240.01|242.7|240.3|242.12|239.72|0
1651858550000|2022-05-06 17:35:50|242.55|240.15|242.26|239.86|242.55|240.15|242.26|239.86|0
1651858560000|2022-05-06 17:36:00|241.82|239.42|241.1|238.7|241.82|239.42|241.1|238.7|0
1651858570000|2022-05-06 17:36:10|241.39|238.99|241.68|239.28|241.68|239.28|241.39|238.99|0
1651858580000|2022-05-06 17:36:20|241.97|239.57|243.58|241.18|243.58|241.18|241.97|239.57|0
1651858590000|2022-05-06 17:36:30|244.68|242.28|245.34|242.94|245.34|242.94|244.68|242.28|0
1651858600000|2022-05-06 17:36:40|246.15|243.75|247.69|245.29|247.69|245.29|246.15|243.75|0
1651858610000|2022-05-06 17:36:50|246.96|244.56|247.03|244.63|247.48|245.08|246.96|244.56|0
1651858620000|2022-05-06 17:37:00|246.66|244.26|249.18|246.78|249.18|246.78|246.66|244.26|0
1651858630000|2022-05-06 17:37:10|249.7|247.3|250.22|247.82|250.66|248.26|249.7|247.3|0
1651858640000|2022-05-06 17:37:20|250.37|247.97|252.01|249.61|252.01|249.61|250.37|247.97|0
1651858650000|2022-05-06 17:37:30|252.31|249.91|252.75|250.35|252.9|250.5|252.31|249.91|0
1651858660000|2022-05-06 17:37:40|253.05|250.65|253.28|250.88|253.5|251.1|252.9|250.5|0
1651858670000|2022-05-06 17:37:50|252.6|250.2|252.38|249.98|252.6|250.2|252.3|249.9|0
1651858680000|2022-05-06 17:38:00|253.2|250.8|252.75|250.35|253.65|251.25|252.75|250.35|0
1651858690000|2022-05-06 17:38:10|251.56|249.16|250.66|248.26|251.56|249.16|250.51|248.11|0
1651858700000|2022-05-06 17:38:20|250.81|248.41|250.66|248.26|250.81|248.41|250.51|248.11|0
1651858710000|2022-05-06 17:38:30|250.81|248.41|251.56|249.16|251.56|249.16|250.81|248.41|0
1651858720000|2022-05-06 17:38:40|251.86|249.46|251.26|248.86|251.86|249.46|251.26|248.86|0
1651858730000|2022-05-06 17:38:50|251.56|249.16|251.63|249.23|251.63|249.23|251.11|248.71|0
1651858740000|2022-05-06 17:39:00|251.71|249.31|252|249.6|252|249.6|251.41|249.01|0
1651858750000|2022-05-06 17:39:10|251.71|249.31|251.86|249.46|252.15|249.75|251.71|249.31|0
1651858760000|2022-05-06 17:39:20|251.26|248.86|250.89|248.49|251.26|248.86|250.81|248.41|0
1651858770000|2022-05-06 17:39:30|251.11|248.71|250.36|247.96|251.11|248.71|250.36|247.96|0
1651858780000|2022-05-06 17:39:40|250.81|248.41|251.19|248.79|251.19|248.79|250.66|248.26|0
1651858790000|2022-05-06 17:39:50|250.66|248.26|250.66|248.26|250.81|248.41|250.51|248.11|0
1651858800000|2022-05-06 17:40:00|250.44|248.04|247.1|244.7|250.44|248.04|245.77|243.37|0
1651858810000|2022-05-06 17:40:10|247.84|245.44|247.1|244.7|247.84|245.44|247.1|244.7|0
1651858820000|2022-05-06 17:40:20|246.81|244.41|246.81|244.41|246.81|244.41|246.22|243.82|0
1651858830000|2022-05-06 17:40:30|247.1|244.7|247.25|244.85|247.25|244.85|246.66|244.26|0
1651858840000|2022-05-06 17:40:40|247.4|245|247.84|245.44|247.84|245.44|246.66|244.26|0
1651858850000|2022-05-06 17:40:50|247.47|245.07|247.99|245.59|247.99|245.59|247.47|245.07|0
1651858860000|2022-05-06 17:41:00|248.88|246.48|248.13|245.73|248.88|246.48|248.13|245.73|0
1651858870000|2022-05-06 17:41:10|247.84|245.44|248.13|245.73|248.13|245.73|246.95|244.55|0
1651858880000|2022-05-06 17:41:20|248.28|245.88|248.95|246.55|248.95|246.55|248.28|245.88|0
1651858890000|2022-05-06 17:41:30|249.32|246.92|249.02|246.62|249.32|246.92|248.43|246.03|0
1651858900000|2022-05-06 17:41:40|249.32|246.92|252|249.6|252.15|249.75|249.32|246.92|0
1651858910000|2022-05-06 17:41:50|252.23|249.83|252.45|250.05|252.6|250.2|252.23|249.83|0
1651858920000|2022-05-06 17:42:00|252|249.6|252.6|250.2|252.6|250.2|252|249.6|0
1651858930000|2022-05-06 17:42:10|253.35|250.95|253.58|251.18|253.58|251.18|253.05|250.65|0
1651858940000|2022-05-06 17:42:20|253.65|251.25|253.65|251.25|253.8|251.4|253.65|251.25|0
1651858950000|2022-05-06 17:42:30|252|249.6|250.62|248.22|252.08|249.68|250.62|248.22|0
1651858960000|2022-05-06 17:42:40|250.47|248.07|251.36|248.96|251.36|248.96|250.47|248.07|0
1651858970000|2022-05-06 17:42:50|250.77|248.37|251.29|248.89|251.29|248.89|250.32|247.92|0
1651858980000|2022-05-06 17:43:00|251.21|248.81|250.47|248.07|251.21|248.81|250.47|248.07|0
1651858990000|2022-05-06 17:43:10|250.32|247.92|247.34|244.94|250.32|247.92|246.97|244.57|0
1651859000000|2022-05-06 17:43:20|248.08|245.68|248.53|246.13|248.6|246.2|248.08|245.68|0
1651859010000|2022-05-06 17:43:30|248.37|245.97|248.15|245.75|248.37|245.97|247.92|245.52|0
1651859020000|2022-05-06 17:43:40|248.07|245.67|247.55|245.15|248.22|245.82|246.59|244.19|0
1651859030000|2022-05-06 17:43:50|247.92|245.52|248.66|246.26|248.66|246.26|247.92|245.52|0
1651859040000|2022-05-06 17:44:00|249.18|246.78|248.44|246.04|249.92|247.52|248.44|246.04|0
1651859050000|2022-05-06 17:44:10|249.77|247.37|248.88|246.48|249.77|247.37|248.81|246.41|0
1651859060000|2022-05-06 17:44:20|249.77|247.37|249.55|247.15|249.92|247.52|249.55|247.15|0
1651859070000|2022-05-06 17:44:30|249.18|246.78|248.73|246.33|249.48|247.08|248.73|246.33|0
1651859080000|2022-05-06 17:44:40|249.03|246.63|247.84|245.44|249.03|246.63|247.84|245.44|0
1651859090000|2022-05-06 17:44:50|247.69|245.29|248.29|245.89|248.29|245.89|247.55|245.15|0
1651859100000|2022-05-06 17:45:00|247.84|245.44|247.48|245.08|247.84|245.44|247.4|245|0
1651859110000|2022-05-06 17:45:10|247.99|245.59|246.22|243.82|247.99|245.59|245.48|243.08|0
1651859120000|2022-05-06 17:45:20|246.66|244.26|247.55|245.15|247.77|245.37|246.66|244.26|0
1651859130000|2022-05-06 17:45:30|247.62|245.22|246.81|244.41|247.62|245.22|246.66|244.26|0
1651859140000|2022-05-06 17:45:40|247.4|245|246.95|244.55|247.62|245.22|246.95|244.55|0
1651859150000|2022-05-06 17:45:50|247.77|245.37|247.47|245.07|247.84|245.44|247.47|245.07|0
1651859160000|2022-05-06 17:46:00|249.11|246.71|248.88|246.48|249.4|247|248.88|246.48|0
1651859170000|2022-05-06 17:46:10|249.33|246.93|249.18|246.78|249.92|247.52|249.18|246.78|0
1651859180000|2022-05-06 17:46:20|249.03|246.63|249.48|247.08|249.48|247.08|248.43|246.03|0
1651859190000|2022-05-06 17:46:30|249.62|247.22|249.77|247.37|249.92|247.52|249.62|247.22|0
1651859200000|2022-05-06 17:46:40|250.07|247.67|249.62|247.22|250.07|247.67|249.62|247.22|0
1651859210000|2022-05-06 17:46:50|249.77|247.37|251.41|249.01|251.41|249.01|249.25|246.85|0
1651859220000|2022-05-06 17:47:00|251.56|249.16|253.29|250.89|253.29|250.89|251.56|249.16|0
1651859230000|2022-05-06 17:47:10|253.14|250.74|251.94|249.54|253.14|250.74|251.94|249.54|0
1651859240000|2022-05-06 17:47:20|251.41|249.01|251.86|249.46|251.86|249.46|251.34|248.94|0
1651859250000|2022-05-06 17:47:30|252.91|250.51|252.01|249.61|252.91|250.51|252.01|249.61|0
1651859260000|2022-05-06 17:47:40|252.31|249.91|252.61|250.21|252.61|250.21|252.31|249.91|0
1651859270000|2022-05-06 17:47:50|252.46|250.06|252.61|250.21|252.61|250.21|252.01|249.61|0
1651859280000|2022-05-06 17:48:00|252.31|249.91|252.01|249.61|252.31|249.91|252.01|249.61|0
1651859290000|2022-05-06 17:48:10|251.94|249.54|252.01|249.61|252.24|249.84|251.86|249.46|0
1651859300000|2022-05-06 17:48:20|250.96|248.56|251.79|249.39|252.01|249.61|250.96|248.56|0
1651859310000|2022-05-06 17:48:30|250.22|247.82|251.26|248.86|251.26|248.86|250.22|247.82|0
1651859320000|2022-05-06 17:48:40|251.49|249.09|251.41|249.01|251.49|249.09|251.11|248.71|0
1651859330000|2022-05-06 17:48:50|251.26|248.86|251.77|249.37|251.77|249.37|251.26|248.86|0
1651859340000|2022-05-06 17:49:00|251.62|249.22|250.57|248.17|251.62|249.22|250.57|248.17|0
1651859350000|2022-05-06 17:49:10|251.17|248.77|250.72|248.32|251.62|249.22|250.72|248.32|0
1651859360000|2022-05-06 17:49:20|250.27|247.87|250.2|247.8|250.27|247.87|250.05|247.65|0
1651859370000|2022-05-06 17:49:30|250.12|247.72|250.27|247.87|250.27|247.87|250.12|247.72|0
1651859380000|2022-05-06 17:49:40|250.05|247.65|249.52|247.12|250.05|247.65|249.52|247.12|0
1651859390000|2022-05-06 17:49:50|249.97|247.57|249.97|247.57|250.27|247.87|249.97|247.57|0
1651859400000|2022-05-06 17:50:00|249.67|247.27|249.82|247.42|249.82|247.42|249.67|247.27|0
1651859410000|2022-05-06 17:50:10|250.42|248.02|249.52|247.12|250.42|248.02|249.52|247.12|0
1651859420000|2022-05-06 17:50:20|249.23|246.83|249.97|247.57|249.97|247.57|248.78|246.38|0
1651859430000|2022-05-06 17:50:30|250.8|248.4|252.52|250.12|252.52|250.12|250.8|248.4|0
1651859440000|2022-05-06 17:50:40|252.37|249.97|253.72|251.32|253.72|251.32|252.37|249.97|0
1651859450000|2022-05-06 17:50:50|254.25|251.85|254.02|251.62|254.25|251.85|253.87|251.47|0
1651859460000|2022-05-06 17:51:00|253.72|251.32|252.82|250.42|253.72|251.32|252.37|249.97|0
1651859470000|2022-05-06 17:51:10|252.52|250.12|253.42|251.02|253.42|251.02|252.44|250.04|0
1651859480000|2022-05-06 17:51:20|253.57|251.17|253.27|250.87|253.72|251.32|253.27|250.87|0
1651859490000|2022-05-06 17:51:30|253.05|250.65|252.52|250.12|253.05|250.65|252.44|250.04|0
1651859500000|2022-05-06 17:51:40|252.44|250.04|252.52|250.12|252.52|250.12|251.62|249.22|0
1651859510000|2022-05-06 17:51:50|251.92|249.52|253.12|250.72|253.12|250.72|251.92|249.52|0
1651859520000|2022-05-06 17:52:00|252.37|249.97|253.57|251.17|253.57|251.17|252.37|249.97|0
1651859530000|2022-05-06 17:52:10|254.32|251.92|253.87|251.47|254.32|251.92|253.72|251.32|0
1651859540000|2022-05-06 17:52:20|254.17|251.77|255.68|253.28|255.68|253.28|254.17|251.77|0
1651859550000|2022-05-06 17:52:30|255.61|253.21|255.38|252.98|255.61|253.21|255.38|252.98|0
1651859560000|2022-05-06 17:52:40|255.53|253.13|255.53|253.13|255.53|253.13|255.53|253.13|0
1651859570000|2022-05-06 17:52:50|255.76|253.36|255.68|253.28|255.83|253.43|255.68|253.28|0
1651859580000|2022-05-06 17:53:00|255.38|252.98|255.76|253.36|255.76|253.36|255.38|252.98|0
1651859590000|2022-05-06 17:53:10|255.68|253.28|255.68|253.28|255.68|253.28|255.68|253.28|0
1651859600000|2022-05-06 17:53:20|255.83|253.43|257.2|254.8|257.66|255.26|255.83|253.43|0
1651859610000|2022-05-06 17:53:30|257.5|255.1|257.2|254.8|257.5|255.1|257.05|254.65|0
1651859620000|2022-05-06 17:53:40|257.35|254.95|257.5|255.1|257.81|255.41|257.35|254.95|0
1651859630000|2022-05-06 17:53:50|257.2|254.8|257.66|255.26|257.89|255.49|257.2|254.8|0
1651859640000|2022-05-06 17:54:00|258.04|255.64|257.66|255.26|258.04|255.64|257.66|255.26|0
1651859650000|2022-05-06 17:54:10|257.81|255.41|257.35|254.95|257.81|255.41|257.28|254.88|0
1651859660000|2022-05-06 17:54:20|257.43|255.03|258.04|255.64|258.26|255.86|257.43|255.03|0
1651859670000|2022-05-06 17:54:30|257.96|255.56|255.76|253.36|257.96|255.56|255.76|253.36|0
1651859680000|2022-05-06 17:54:40|255.23|252.83|257.05|254.65|257.05|254.65|255.23|252.83|0
1651859690000|2022-05-06 17:54:50|256.59|254.19|256.74|254.34|257.05|254.65|256.59|254.19|0
1651859700000|2022-05-06 17:55:00|257.05|254.65|257.13|254.73|257.13|254.73|256.74|254.34|0
1651859710000|2022-05-06 17:55:10|257.35|254.95|258.26|255.86|258.26|255.86|257.28|254.88|0
1651859720000|2022-05-06 17:55:20|257.65|255.25|257.65|255.25|257.65|255.25|257.65|255.25|0
1651859730000|2022-05-06 17:55:30|257.5|255.1|256.74|254.34|257.5|255.1|256.74|254.34|0
1651859740000|2022-05-06 17:55:40|256.67|254.27|256.89|254.49|257.2|254.8|256.67|254.27|0
1651859750000|2022-05-06 17:55:50|257.2|254.8|256.44|254.04|257.2|254.8|256.44|254.04|0
1651859760000|2022-05-06 17:56:00|257.5|255.1|257.5|255.1|257.5|255.1|257.2|254.8|0
1651859770000|2022-05-06 17:56:10|258.11|255.71|257.35|254.95|258.19|255.79|257.35|254.95|0
1651859780000|2022-05-06 17:56:20|257.73|255.33|257.96|255.56|258.42|256.02|257.73|255.33|0
1651859790000|2022-05-06 17:56:30|258.26|255.86|258.26|255.86|258.34|255.94|257.96|255.56|0
1651859800000|2022-05-06 17:56:40|258.42|256.02|258.11|255.71|258.42|256.02|258.04|255.64|0
1651859810000|2022-05-06 17:56:50|257.96|255.56|258.11|255.71|258.11|255.71|257.81|255.41|0
1651859820000|2022-05-06 17:57:00|258.34|255.94|258.41|256.01|258.41|256.01|258.34|255.94|0
1651859830000|2022-05-06 17:57:10|258.11|255.71|257.96|255.56|258.11|255.71|257.5|255.1|0
1651859840000|2022-05-06 17:57:20|258.26|255.86|258.41|256.01|258.41|256.01|258.26|255.86|0
1651859850000|2022-05-06 17:57:30|258.72|256.32|258.41|256.01|258.8|256.4|258.41|256.01|0
1651859860000|2022-05-06 17:57:40|257.81|255.41|257.88|255.48|257.88|255.48|257.8|255.4|0
1651859870000|2022-05-06 17:57:50|257.8|255.4|257.35|254.95|257.8|255.4|257.35|254.95|0
1651859880000|2022-05-06 17:58:00|258.04|255.64|257.35|254.95|258.04|255.64|257.35|254.95|0
1651859890000|2022-05-06 17:58:10|256.89|254.49|257.2|254.8|257.2|254.8|256.74|254.34|0
1651859900000|2022-05-06 17:58:20|256.89|254.49|256.74|254.34|256.89|254.49|256.67|254.27|0
1651859910000|2022-05-06 17:58:30|256.44|254.04|257.43|255.03|257.43|255.03|256.44|254.04|0
1651859920000|2022-05-06 17:58:40|257.5|255.1|257.43|255.03|257.8|255.4|257.43|255.03|0
1651859930000|2022-05-06 17:58:50|257.2|254.8|257.43|255.03|257.5|255.1|257.12|254.72|0
1651859940000|2022-05-06 17:59:00|257.04|254.64|256.13|253.73|257.04|254.64|256.13|253.73|0
1651859950000|2022-05-06 17:59:10|256.28|253.88|256.74|254.34|256.74|254.34|256.28|253.88|0
1651859960000|2022-05-06 17:59:20|256.59|254.19|257.58|255.18|257.8|255.4|256.13|253.73|0
1651859970000|2022-05-06 17:59:30|257.5|255.1|256.89|254.49|257.8|255.4|256.89|254.49|0
1651859980000|2022-05-06 17:59:40|257.04|254.64|257.35|254.95|257.43|255.03|257.04|254.64|0
1651859990000|2022-05-06 17:59:50|257.65|255.25|257.04|254.64|257.65|255.25|257.04|254.64|0
1651860000000|2022-05-06 18:00:00|257.5|255.1|257.04|254.64|258.56|256.16|257.04|254.64|0
1651860010000|2022-05-06 18:00:10|256.89|254.49|258.56|256.16|258.72|256.32|256.89|254.49|0
1651860020000|2022-05-06 18:00:20|258.64|256.24|259.41|257.01|259.41|257.01|258.64|256.24|0
1651860030000|2022-05-06 18:00:30|258.56|256.16|256.89|254.49|258.56|256.16|256.89|254.49|0
1651860040000|2022-05-06 18:00:40|257.12|254.72|257.58|255.18|257.65|255.25|257.12|254.72|0
1651860050000|2022-05-06 18:00:50|257.35|254.95|255.83|253.43|257.35|254.95|255.83|253.43|0
1651860060000|2022-05-06 18:01:00|256.28|253.88|257.19|254.79|257.19|254.79|256.13|253.73|0
1651860070000|2022-05-06 18:01:10|256.89|254.49|256.36|253.96|256.89|254.49|256.36|253.96|0
1651860080000|2022-05-06 18:01:20|255.98|253.58|256.21|253.81|256.43|254.03|255.76|253.36|0
1651860090000|2022-05-06 18:01:30|256.43|254.03|256.43|254.03|256.89|254.49|256.43|254.03|0
1651860100000|2022-05-06 18:01:40|256.28|253.88|255.91|253.51|256.28|253.88|255.91|253.51|0
1651860110000|2022-05-06 18:01:50|255.75|253.35|256.28|253.88|256.59|254.19|255.75|253.35|0
1651860120000|2022-05-06 18:02:00|256.43|254.03|256.28|253.88|257.5|255.1|256.28|253.88|0
1651860130000|2022-05-06 18:02:10|256.13|253.73|255.68|253.28|256.59|254.19|255.68|253.28|0
1651860140000|2022-05-06 18:02:20|253.64|251.24|254.62|252.22|254.7|252.3|253.64|251.24|0
1651860150000|2022-05-06 18:02:30|255.07|252.67|256.13|253.73|256.13|253.73|255.07|252.67|0
1651860160000|2022-05-06 18:02:40|255.98|253.58|254.77|252.37|255.98|253.58|254.77|252.37|0
1651860170000|2022-05-06 18:02:50|254.16|251.76|254.31|251.91|254.47|252.07|254.16|251.76|0
1651860180000|2022-05-06 18:03:00|254.16|251.76|253.71|251.31|254.62|252.22|253.71|251.31|0
1651860190000|2022-05-06 18:03:10|254.47|252.07|255.52|253.12|255.52|253.12|254.47|252.07|0
1651860200000|2022-05-06 18:03:20|255.22|252.82|255.98|253.58|256.43|254.03|255.22|252.82|0
1651860210000|2022-05-06 18:03:30|256.28|253.88|255.37|252.97|256.28|253.88|255.37|252.97|0
1651860220000|2022-05-06 18:03:40|256.13|253.73|256.43|254.03|256.43|254.03|255.98|253.58|0
1651860230000|2022-05-06 18:03:50|256.13|253.73|254.85|252.45|256.13|253.73|254.62|252.22|0
1651860240000|2022-05-06 18:04:00|254.39|251.99|254.54|252.14|254.62|252.22|254.39|251.99|0
1651860250000|2022-05-06 18:04:10|254.77|252.37|255.67|253.27|255.67|253.27|254.77|252.37|0
1651860260000|2022-05-06 18:04:20|255.9|253.5|256.43|254.03|256.43|254.03|255.9|253.5|0
1651860270000|2022-05-06 18:04:30|256.74|254.34|256.74|254.34|256.89|254.49|256.74|254.34|0
1651860280000|2022-05-06 18:04:40|256.97|254.57|258.71|256.31|258.71|256.31|256.97|254.57|0
1651860290000|2022-05-06 18:04:50|258.87|256.47|258.71|256.31|258.87|256.47|258.71|256.31|0
1651860300000|2022-05-06 18:05:00|258.87|256.47|260.09|257.69|260.09|257.69|258.87|256.47|0
1651860310000|2022-05-06 18:05:10|261.62|259.22|262.39|259.99|262.39|259.99|261.62|259.22|0
1651860320000|2022-05-06 18:05:20|262.08|259.68|262.7|260.3|262.7|260.3|262.08|259.68|0
1651860330000|2022-05-06 18:05:30|262.93|260.53|262.54|260.14|262.93|260.53|262.54|260.14|0
1651860340000|2022-05-06 18:05:40|262.39|259.99|262.54|260.14|262.54|260.14|262.32|259.92|0
1651860350000|2022-05-06 18:05:50|262.93|260.53|263.01|260.61|263.01|260.61|262.85|260.45|0
1651860360000|2022-05-06 18:06:00|263.62|261.22|263.47|261.07|263.62|261.22|263.47|261.07|0
1651860370000|2022-05-06 18:06:10|263.7|261.3|263.47|261.07|263.7|261.3|263.47|261.07|0
1651860380000|2022-05-06 18:06:20|264.7|262.3|264.09|261.69|264.7|262.3|264.09|261.69|0
1651860390000|2022-05-06 18:06:30|264.24|261.84|264.09|261.69|264.39|261.99|264.09|261.69|0
1651860400000|2022-05-06 18:06:40|264.39|261.99|263.62|261.22|264.39|261.99|263.62|261.22|0
1651860410000|2022-05-06 18:06:50|263.47|261.07|263.93|261.53|263.93|261.53|263.47|261.07|0
1651860420000|2022-05-06 18:07:00|265.01|262.61|264.55|262.15|265.01|262.61|264.24|261.84|0
1651860430000|2022-05-06 18:07:10|264.7|262.3|264.55|262.15|264.86|262.46|264.55|262.15|0
1651860440000|2022-05-06 18:07:20|264.7|262.3|265.32|262.92|265.32|262.92|264.7|262.3|0
1651860450000|2022-05-06 18:07:30|265.01|262.61|265.17|262.77|265.32|262.92|265.01|262.61|0
1651860460000|2022-05-06 18:07:40|265.48|263.08|265.01|262.61|265.48|263.08|265.01|262.61|0
1651860470000|2022-05-06 18:07:50|265.17|262.77|265.09|262.69|265.17|262.77|265.09|262.69|0
1651860480000|2022-05-06 18:08:00|265.17|262.77|264.55|262.15|265.17|262.77|264.24|261.84|0
1651860490000|2022-05-06 18:08:10|264.32|261.92|264.08|261.68|264.32|261.92|263.62|261.22|0
1651860500000|2022-05-06 18:08:20|263.93|261.53|263.93|261.53|264.32|261.92|263.93|261.53|0
1651860510000|2022-05-06 18:08:30|264.08|261.68|263.93|261.53|264.08|261.68|263.77|261.37|0
1651860520000|2022-05-06 18:08:40|264.39|261.99|264.39|261.99|264.39|261.99|264.39|261.99|0
1651860530000|2022-05-06 18:08:50|264.08|261.68|264.08|261.68|264.08|261.68|263.77|261.37|0
1651860540000|2022-05-06 18:09:00|263.93|261.53|264.55|262.15|264.86|262.46|263.93|261.53|0
1651860550000|2022-05-06 18:09:10|264.86|262.46|265.17|262.77|265.17|262.77|264.55|262.15|0
1651860560000|2022-05-06 18:09:20|265.01|262.61|265.25|262.85|265.25|262.85|264.86|262.46|0
1651860570000|2022-05-06 18:09:30|265.01|262.61|265.17|262.77|265.32|262.92|265.01|262.61|0
1651860580000|2022-05-06 18:09:40|265.01|262.61|266.1|263.7|266.1|263.7|265.01|262.61|0
1651860590000|2022-05-06 18:09:50|265.94|263.54|266.25|263.85|266.25|263.85|265.94|263.54|0
1651860600000|2022-05-06 18:10:00|266.18|263.78|266.02|263.62|266.18|263.78|265.94|263.54|0
1651860610000|2022-05-06 18:10:10|265.94|263.54|264.86|262.46|265.94|263.54|264.86|262.46|0
1651860620000|2022-05-06 18:10:20|265.48|263.08|266.1|263.7|266.41|264.01|265.48|263.08|0
1651860630000|2022-05-06 18:10:30|265.94|263.54|265.47|263.07|265.94|263.54|265.47|263.07|0
1651860640000|2022-05-06 18:10:40|265.78|263.38|264.55|262.15|265.78|263.38|264.55|262.15|0
1651860650000|2022-05-06 18:10:50|263.77|261.37|264.08|261.68|264.55|262.15|263.77|261.37|0
1651860660000|2022-05-06 18:11:00|264.32|261.92|265.47|263.07|265.47|263.07|264.32|261.92|0
1651860670000|2022-05-06 18:11:10|265.32|262.92|264.7|262.3|265.32|262.92|264.7|262.3|0
1651860680000|2022-05-06 18:11:20|265.01|262.61|264.55|262.15|265.01|262.61|264.08|261.68|0
1651860690000|2022-05-06 18:11:30|264.85|262.45|263.16|260.76|264.85|262.45|263.16|260.76|0
1651860700000|2022-05-06 18:11:40|263|260.6|262.69|260.29|263|260.6|262.54|260.14|0
1651860710000|2022-05-06 18:11:50|263|260.6|260.47|258.07|263.31|260.91|260.47|258.07|0
1651860720000|2022-05-06 18:12:00|261.31|258.91|261.62|259.22|262.08|259.68|261.31|258.91|0
1651860730000|2022-05-06 18:12:10|261.31|258.91|259.78|257.38|261.31|258.91|259.78|257.38|0
1651860740000|2022-05-06 18:12:20|259.01|256.61|259.01|256.61|259.24|256.84|259.01|256.61|0
1651860750000|2022-05-06 18:12:30|259.78|257.38|259.32|256.92|260.54|258.14|259.32|256.92|0
1651860760000|2022-05-06 18:12:40|259.78|257.38|259.93|257.53|260.24|257.84|259.78|257.38|0
1651860770000|2022-05-06 18:12:50|259.78|257.38|259.32|256.92|259.93|257.53|259.32|256.92|0
1651860780000|2022-05-06 18:13:00|259.78|257.38|259.78|257.38|260.31|257.91|259.47|257.07|0
1651860790000|2022-05-06 18:13:10|259.93|257.53|260.54|258.14|260.85|258.45|259.93|257.53|0
1651860800000|2022-05-06 18:13:20|260.77|258.37|260.39|257.99|260.77|258.37|260.39|257.99|0
1651860810000|2022-05-06 18:13:30|260.69|258.29|261|258.6|261|258.6|260.08|257.68|0
1651860820000|2022-05-06 18:13:40|261.31|258.91|261.15|258.75|261.31|258.91|261|258.6|0
1651860830000|2022-05-06 18:13:50|261|258.6|261.31|258.91|261.61|259.21|261|258.6|0
1651860840000|2022-05-06 18:14:00|261.15|258.75|260.54|258.14|261.31|258.91|260.54|258.14|0
1651860850000|2022-05-06 18:14:10|260.39|257.99|259.77|257.37|260.69|258.29|259.77|257.37|0
1651860860000|2022-05-06 18:14:20|260.08|257.68|261.39|258.99|261.39|258.99|260.08|257.68|0
1651860870000|2022-05-06 18:14:30|261.46|259.06|261.92|259.52|261.92|259.52|261.46|259.06|0
1651860880000|2022-05-06 18:14:40|262.54|260.14|261.77|259.37|262.54|260.14|261.77|259.37|0
1651860890000|2022-05-06 18:14:50|261.54|259.14|260.85|258.45|261.54|259.14|260.69|258.29|0
1651860900000|2022-05-06 18:15:00|261|258.6|259.47|257.07|261|258.6|259.01|256.61|0
1651860910000|2022-05-06 18:15:10|259.77|257.37|260.23|257.83|260.23|257.83|259.77|257.37|0
1651860920000|2022-05-06 18:15:20|260.08|257.68|259.47|257.07|260.08|257.68|259.32|256.92|0
1651860930000|2022-05-06 18:15:30|259.62|257.22|259.32|256.92|259.62|257.22|259.01|256.61|0
1651860940000|2022-05-06 18:15:40|259.47|257.07|259.01|256.61|259.47|257.07|259.01|256.61|0
1651860950000|2022-05-06 18:15:50|258.55|256.15|256.88|254.48|258.55|256.15|256.73|254.33|0
1651860960000|2022-05-06 18:16:00|256.57|254.17|257.49|255.09|257.49|255.09|256.57|254.17|0
1651860970000|2022-05-06 18:16:10|257.64|255.24|258.86|256.46|258.86|256.46|257.64|255.24|0
1651860980000|2022-05-06 18:16:20|260.23|257.83|260.31|257.91|260.31|257.91|260.08|257.68|0
1651860990000|2022-05-06 18:16:30|260.23|257.83|259.77|257.37|260.23|257.83|259.77|257.37|0
1651861000000|2022-05-06 18:16:40|259.93|257.53|260.23|257.83|260.46|258.06|259.93|257.53|0
1651861010000|2022-05-06 18:16:50|260.39|257.99|261.92|259.52|261.92|259.52|260.39|257.99|0
1651861020000|2022-05-06 18:17:00|261.46|259.06|261.15|258.75|261.69|259.29|261.15|258.75|0
1651861030000|2022-05-06 18:17:10|261.08|258.68|260.62|258.22|261.08|258.68|260.62|258.22|0
1651861040000|2022-05-06 18:17:20|260.23|257.83|260.08|257.68|260.23|257.83|259.93|257.53|0
1651861050000|2022-05-06 18:17:30|260.69|258.29|260.38|257.98|260.69|258.29|260.08|257.68|0
1651861060000|2022-05-06 18:17:40|257.48|255.08|257.94|255.54|257.94|255.54|257.48|255.08|0
1651861070000|2022-05-06 18:17:50|258.55|256.15|259.09|256.69|259.09|256.69|258.32|255.92|0
1651861080000|2022-05-06 18:18:00|259.47|257.07|257.64|255.24|259.47|257.07|257.64|255.24|0
1651861090000|2022-05-06 18:18:10|258.86|256.46|259.77|257.37|259.77|257.37|258.86|256.46|0
1651861100000|2022-05-06 18:18:20|259.92|257.52|259.85|257.45|259.92|257.52|259.85|257.45|0
1651861110000|2022-05-06 18:18:30|259.77|257.37|258.09|255.69|259.77|257.37|258.09|255.69|0
1651861120000|2022-05-06 18:18:40|257.94|255.54|258.55|256.15|258.7|256.3|257.94|255.54|0
1651861130000|2022-05-06 18:18:50|259.31|256.91|258.4|256|259.31|256.91|258.4|256|0
1651861140000|2022-05-06 18:19:00|258.7|256.3|258.4|256|259.01|256.61|258.4|256|0
1651861150000|2022-05-06 18:19:10|259.01|256.61|260|257.6|260.08|257.68|259.01|256.61|0
1651861160000|2022-05-06 18:19:20|260.23|257.83|261.3|258.9|261.3|258.9|260.23|257.83|0
1651861170000|2022-05-06 18:19:30|261|258.6|261.15|258.75|261.15|258.75|260.84|258.44|0
1651861180000|2022-05-06 18:19:40|261|258.6|261.08|258.68|261.46|259.06|261|258.6|0
1651861190000|2022-05-06 18:19:50|260.84|258.44|261.61|259.21|261.61|259.21|260.31|257.91|0
1651861200000|2022-05-06 18:20:00|262.99|260.59|262.69|260.29|262.99|260.59|262.69|260.29|0
1651861210000|2022-05-06 18:20:10|262|259.6|261.69|259.29|262.15|259.75|261.69|259.29|0
1651861220000|2022-05-06 18:20:20|262.22|259.82|262.53|260.13|262.53|260.13|261.92|259.52|0
1651861230000|2022-05-06 18:20:30|262.84|260.44|263.3|260.9|263.46|261.06|262.84|260.44|0
1651861240000|2022-05-06 18:20:40|262.69|260.29|263.15|260.75|263.23|260.83|262.69|260.29|0
1651861250000|2022-05-06 18:20:50|263.92|261.52|263.3|260.9|263.92|261.52|263.3|260.9|0
1651861260000|2022-05-06 18:21:00|262.99|260.59|263.38|260.98|263.38|260.98|262.53|260.13|0
1651861270000|2022-05-06 18:21:10|263.61|261.21|263.92|261.52|264.15|261.75|263.61|261.21|0
1651861280000|2022-05-06 18:21:20|263.61|261.21|263.92|261.52|263.92|261.52|263.54|261.14|0
1651861290000|2022-05-06 18:21:30|264.07|261.67|264.07|261.67|264.07|261.67|264.07|261.67|0
1651861300000|2022-05-06 18:21:40|263.46|261.06|263.46|261.06|263.76|261.36|263.46|261.06|0
1651861310000|2022-05-06 18:21:50|264.07|261.67|264.23|261.83|264.23|261.83|264.07|261.67|0
1651861320000|2022-05-06 18:22:00|263.61|261.21|264.07|261.67|264.23|261.83|263.61|261.21|0
1651861330000|2022-05-06 18:22:10|264.15|261.75|263.76|261.36|264.15|261.75|263.61|261.21|0
1651861340000|2022-05-06 18:22:20|263.38|260.98|264.23|261.83|264.23|261.83|263.38|260.98|0
1651861350000|2022-05-06 18:22:30|264.07|261.67|263.61|261.21|264.07|261.67|263.61|261.21|0
1651861360000|2022-05-06 18:22:40|263.76|261.36|263.45|261.05|263.76|261.36|263.45|261.05|0
1651861370000|2022-05-06 18:22:50|263.61|261.21|263.61|261.21|263.76|261.36|263.45|261.05|0
1651861380000|2022-05-06 18:23:00|262.53|260.13|263.45|261.05|263.45|261.05|262.53|260.13|0
1651861390000|2022-05-06 18:23:10|263.61|261.21|262.84|260.44|263.61|261.21|262.84|260.44|0
1651861400000|2022-05-06 18:23:20|262.99|260.59|263.76|261.36|264.07|261.67|262.99|260.59|0
1651861410000|2022-05-06 18:23:30|263.61|261.21|263.45|261.05|263.61|261.21|263.45|261.05|0
1651861420000|2022-05-06 18:23:40|263.53|261.13|263.92|261.52|264.07|261.67|263.53|261.13|0
1651861430000|2022-05-06 18:23:50|263.3|260.9|262.15|259.75|263.3|260.9|262.15|259.75|0
1651861440000|2022-05-06 18:24:00|263.07|260.67|262.76|260.36|263.07|260.67|262.76|260.36|0
1651861450000|2022-05-06 18:24:10|262.22|259.82|260.38|257.98|262.22|259.82|260.38|257.98|0
1651861460000|2022-05-06 18:24:20|259.77|257.37|259.77|257.37|259.92|257.52|259.69|257.29|0
1651861470000|2022-05-06 18:24:30|260.31|257.91|260.92|258.52|260.92|258.52|260.23|257.83|0
1651861480000|2022-05-06 18:24:40|261.45|259.05|262.15|259.75|262.22|259.82|261.38|258.98|0
1651861490000|2022-05-06 18:24:50|262.92|260.52|262.45|260.05|262.92|260.52|262.45|260.05|0
1651861500000|2022-05-06 18:25:00|263.45|261.05|263.92|261.52|263.92|261.52|263.45|261.05|0
1651861510000|2022-05-06 18:25:10|263.14|260.74|263.3|260.9|263.3|260.9|262.37|259.97|0
1651861520000|2022-05-06 18:25:20|263.45|261.05|264.07|261.67|264.07|261.67|263.45|261.05|0
1651861530000|2022-05-06 18:25:30|264.22|261.82|264.22|261.82|264.22|261.82|264.22|261.82|0
1651861540000|2022-05-06 18:25:40|264.69|262.29|265|262.6|265|262.6|264.69|262.29|0
1651861550000|2022-05-06 18:25:50|267.48|265.08|267.17|264.77|267.48|265.08|267.02|264.62|0
1651861560000|2022-05-06 18:26:00|266.7|264.3|266.86|264.46|266.86|264.46|266.63|264.23|0
1651861570000|2022-05-06 18:26:10|267.25|264.85|267.72|265.32|267.95|265.55|267.25|264.85|0
1651861580000|2022-05-06 18:26:20|267.64|265.24|266.86|264.46|267.64|265.24|266.86|264.46|0
1651861590000|2022-05-06 18:26:30|267.33|264.93|266.24|263.84|267.33|264.93|266.24|263.84|0
1651861600000|2022-05-06 18:26:40|266.08|263.68|266.24|263.84|266.47|264.07|266.08|263.68|0
1651861610000|2022-05-06 18:26:50|266.32|263.92|266.24|263.84|266.39|263.99|265.93|263.53|0
1651861620000|2022-05-06 18:27:00|266.08|263.68|265.77|263.37|266.16|263.76|265.77|263.37|0
1651861630000|2022-05-06 18:27:10|263.3|260.9|263.45|261.05|264.07|261.67|263.3|260.9|0
1651861640000|2022-05-06 18:27:20|263.76|261.36|265|262.6|265|262.6|263.76|261.36|0
1651861650000|2022-05-06 18:27:30|265.08|262.68|264.38|261.98|265.08|262.68|263.61|261.21|0
1651861660000|2022-05-06 18:27:40|264.15|261.75|263.07|260.67|264.15|261.75|263.07|260.67|0
1651861670000|2022-05-06 18:27:50|263.6|261.2|263.91|261.51|264.69|262.29|263.6|261.2|0
1651861680000|2022-05-06 18:28:00|264.07|261.67|264.53|262.13|264.53|262.13|263.91|261.51|0
1651861690000|2022-05-06 18:28:10|265.93|263.53|264.07|261.67|265.93|263.53|264.07|261.67|0
1651861700000|2022-05-06 18:28:20|264.38|261.98|265.31|262.91|265.31|262.91|264.07|261.67|0
1651861710000|2022-05-06 18:28:30|265.15|262.75|264.53|262.13|265.15|262.75|264.22|261.82|0
1651861720000|2022-05-06 18:28:40|265|262.6|264.38|261.98|265|262.6|264.38|261.98|0
1651861730000|2022-05-06 18:28:50|264.07|261.67|264.53|262.13|264.53|262.13|263.76|261.36|0
1651861740000|2022-05-06 18:29:00|264.07|261.67|264.38|261.98|264.46|262.06|264.07|261.67|0
1651861750000|2022-05-06 18:29:10|263.76|261.36|264.69|262.29|264.69|262.29|263.76|261.36|0
1651861760000|2022-05-06 18:29:20|264.22|261.82|264.07|261.67|264.84|262.44|264.07|261.67|0
1651861770000|2022-05-06 18:29:30|263.91|261.51|265.46|263.06|265.46|263.06|263.91|261.51|0
1651861780000|2022-05-06 18:29:40|266.08|263.68|265.46|263.06|266.08|263.68|265.15|262.75|0
1651861790000|2022-05-06 18:29:50|265.3|262.9|265.3|262.9|265.46|263.06|265.3|262.9|0
1651861800000|2022-05-06 18:30:00|264.99|262.59|264.99|262.59|265.38|262.98|264.38|261.98|0
1651861810000|2022-05-06 18:30:10|264.61|262.21|265.46|263.06|265.46|263.06|264.61|262.21|0
1651861820000|2022-05-06 18:30:20|264.99|262.59|263.07|260.67|264.99|262.59|262.68|260.28|0
1651861830000|2022-05-06 18:30:30|263.6|261.2|263.91|261.51|263.91|261.51|263.6|261.2|0
1651861840000|2022-05-06 18:30:40|264.22|261.82|266.94|264.54|266.94|264.54|264.22|261.82|0
1651861850000|2022-05-06 18:30:50|266.08|263.68|265.85|263.45|266.08|263.68|265.85|263.45|0
1651861860000|2022-05-06 18:31:00|265.77|263.37|265.85|263.45|266|263.6|265.77|263.37|0
1651861870000|2022-05-06 18:31:10|265.46|263.06|264.68|262.28|266.08|263.68|264.68|262.28|0
1651861880000|2022-05-06 18:31:20|265.3|262.9|266.08|263.68|266.16|263.76|265.3|262.9|0
1651861890000|2022-05-06 18:31:30|266.23|263.83|266.85|264.45|266.85|264.45|265.77|263.37|0
1651861900000|2022-05-06 18:31:40|267.01|264.61|266.39|263.99|267.01|264.61|266.23|263.83|0
1651861910000|2022-05-06 18:31:50|267.01|264.61|266.47|264.07|267.17|264.77|266.47|264.07|0
1651861920000|2022-05-06 18:32:00|266.62|264.22|269.66|267.26|269.66|267.26|266.62|264.22|0
1651861930000|2022-05-06 18:32:10|269.35|266.95|269.35|266.95|269.35|266.95|269.04|266.64|0
1651861940000|2022-05-06 18:32:20|269.19|266.79|269.35|266.95|269.51|267.11|268.96|266.56|0
1651861950000|2022-05-06 18:32:30|269.51|267.11|269.51|267.11|269.51|267.11|269.19|266.79|0
1651861960000|2022-05-06 18:32:40|269.98|267.58|269.9|267.5|269.98|267.58|269.9|267.5|0
1651861970000|2022-05-06 18:32:50|269.97|267.57|269.97|267.57|270.06|267.66|269.82|267.42|0
1651861980000|2022-05-06 18:33:00|269.82|267.42|269.82|267.42|269.82|267.42|269.66|267.26|0
1651861990000|2022-05-06 18:33:10|269.59|267.19|269.5|267.1|269.66|267.26|269.5|267.1|0
1651862000000|2022-05-06 18:33:20|269.59|267.19|269.5|267.1|269.59|267.19|269.27|266.87|0
1651862010000|2022-05-06 18:33:30|269.35|266.95|269.66|267.26|269.66|267.26|269.35|266.95|0
1651862020000|2022-05-06 18:33:40|266.39|263.99|265.13|262.73|266.39|263.99|264.82|262.42|0
1651862030000|2022-05-06 18:33:50|264.9|262.5|264.35|261.95|264.9|262.5|264.04|261.64|0
1651862040000|2022-05-06 18:34:00|264.43|262.03|264.35|261.95|264.43|262.03|263.81|261.41|0
1651862050000|2022-05-06 18:34:10|264.98|262.58|265.79|263.39|265.79|263.39|264.98|262.58|0
1651862060000|2022-05-06 18:34:20|266.33|263.93|267.95|265.55|267.95|265.55|266.33|263.93|0
1651862070000|2022-05-06 18:34:30|268.02|265.62|269.11|266.71|269.11|266.71|268.02|265.62|0
1651862080000|2022-05-06 18:34:40|268.8|266.4|269.11|266.71|269.42|267.02|268.8|266.4|0
1651862090000|2022-05-06 18:34:50|270.16|267.76|270|267.6|270.16|267.76|269.85|267.45|0
1651862100000|2022-05-06 18:35:00|269.69|267.29|269.23|266.83|269.69|267.29|268.76|266.36|0
1651862110000|2022-05-06 18:35:10|269.07|266.67|270.47|268.07|270.47|268.07|269.07|266.67|0
1651862120000|2022-05-06 18:35:20|270.62|268.22|270.78|268.38|270.78|268.38|270.55|268.15|0
1651862130000|2022-05-06 18:35:30|270.16|267.76|270.62|268.22|270.78|268.38|270.16|267.76|0
1651862140000|2022-05-06 18:35:40|270.24|267.84|270.31|267.91|270.31|267.91|269.85|267.45|0
1651862150000|2022-05-06 18:35:50|269.85|267.45|268.07|265.67|269.85|267.45|268.07|265.67|0
1651862160000|2022-05-06 18:36:00|267.91|265.51|269.22|266.82|269.38|266.98|267.91|265.51|0
1651862170000|2022-05-06 18:36:10|268.22|265.82|268.29|265.89|268.37|265.97|268.22|265.82|0
1651862180000|2022-05-06 18:36:20|267.98|265.58|269.07|266.67|269.07|266.67|267.98|265.58|0
1651862190000|2022-05-06 18:36:30|268.91|266.51|268.29|265.89|268.91|266.51|268.29|265.89|0
1651862200000|2022-05-06 18:36:40|268.6|266.2|268.91|266.51|269.22|266.82|268.6|266.2|0
1651862210000|2022-05-06 18:36:50|269.38|266.98|270.31|267.91|270.31|267.91|269.07|266.67|0
1651862220000|2022-05-06 18:37:00|270.08|267.68|269.53|267.13|270.08|267.68|269.53|267.13|0
1651862230000|2022-05-06 18:37:10|269.69|267.29|270|267.6|270.16|267.76|269.69|267.29|0
1651862240000|2022-05-06 18:37:20|269.38|266.98|269.84|267.44|270.16|267.76|269.38|266.98|0
1651862250000|2022-05-06 18:37:30|270.31|267.91|270.24|267.84|270.31|267.91|269.69|267.29|0
1651862260000|2022-05-06 18:37:40|270|267.6|270.62|268.22|270.62|268.22|270|267.6|0
1651862270000|2022-05-06 18:37:50|270.47|268.07|270.47|268.07|270.93|268.53|270.39|267.99|0
1651862280000|2022-05-06 18:38:00|270.16|267.76|269.22|266.82|270.78|268.38|269.22|266.82|0
1651862290000|2022-05-06 18:38:10|269.38|266.98|270.62|268.22|270.62|268.22|269.38|266.98|0
1651862300000|2022-05-06 18:38:20|270.16|267.76|270.08|267.68|270.16|267.76|270|267.6|0
1651862310000|2022-05-06 18:38:30|269.84|267.44|270.62|268.22|270.62|268.22|269.84|267.44|0
1651862320000|2022-05-06 18:38:40|270.39|267.99|271.09|268.69|271.24|268.84|270.39|267.99|0
1651862330000|2022-05-06 18:38:50|271.24|268.84|271.24|268.84|271.4|269|271.24|268.84|0
1651862340000|2022-05-06 18:39:00|271.09|268.69|272.02|269.62|272.02|269.62|271.09|268.69|0
1651862350000|2022-05-06 18:39:10|271.4|269|271.71|269.31|271.71|269.31|271.4|269|0
1651862360000|2022-05-06 18:39:20|271.87|269.47|271.71|269.31|272.18|269.78|271.71|269.31|0
1651862370000|2022-05-06 18:39:30|272.02|269.62|271.4|269|272.02|269.62|271.4|269|0
1651862380000|2022-05-06 18:39:40|271.24|268.84|270.93|268.53|271.24|268.84|270.93|268.53|0
1651862390000|2022-05-06 18:39:50|271.4|269|270.46|268.06|271.4|269|270.46|268.06|0
1651862400000|2022-05-06 18:40:00|270.31|267.91|269.3|266.9|270.31|267.91|269.3|266.9|0
1651862410000|2022-05-06 18:40:10|269.22|266.82|268.14|265.74|269.22|266.82|268.14|265.74|0
1651862420000|2022-05-06 18:40:20|268.45|266.05|266.9|264.5|268.6|266.2|266.9|264.5|0
1651862430000|2022-05-06 18:40:30|267.21|264.81|267.29|264.89|267.67|265.27|267.21|264.81|0
1651862440000|2022-05-06 18:40:40|266.59|264.19|268.53|266.13|268.53|266.13|266.59|264.19|0
1651862450000|2022-05-06 18:40:50|268.06|265.66|267.67|265.27|268.06|265.66|267.21|264.81|0
1651862460000|2022-05-06 18:41:00|268.29|265.89|266.9|264.5|268.29|265.89|266.9|264.5|0
1651862470000|2022-05-06 18:41:10|267.67|265.27|268.14|265.74|268.14|265.74|267.67|265.27|0
1651862480000|2022-05-06 18:41:20|268.6|266.2|267.67|265.27|268.6|266.2|267.67|265.27|0
1651862490000|2022-05-06 18:41:30|268.14|265.74|267.98|265.58|268.14|265.74|267.98|265.58|0
1651862500000|2022-05-06 18:41:40|267.21|264.81|267.67|265.27|267.67|265.27|267.21|264.81|0
1651862510000|2022-05-06 18:41:50|267.98|265.58|267.52|265.12|267.98|265.58|267.21|264.81|0
1651862520000|2022-05-06 18:42:00|268.13|265.73|268.29|265.89|268.29|265.89|266.98|264.58|0
1651862530000|2022-05-06 18:42:10|268.44|266.04|268.06|265.66|268.44|266.04|267.75|265.35|0
1651862540000|2022-05-06 18:42:20|267.75|265.35|268.13|265.73|268.13|265.73|267.75|265.35|0
1651862550000|2022-05-06 18:42:30|267.98|265.58|267.21|264.81|268.13|265.73|267.21|264.81|0
1651862560000|2022-05-06 18:42:40|267.44|265.04|267.36|264.96|267.44|265.04|266.98|264.58|0
1651862570000|2022-05-06 18:42:50|267.52|265.12|267.44|265.04|267.52|265.12|267.05|264.65|0
1651862580000|2022-05-06 18:43:00|267.67|265.27|267.52|265.12|267.67|265.27|267.52|265.12|0
1651862590000|2022-05-06 18:43:10|267.21|264.81|267.51|265.11|267.67|265.27|267.21|264.81|0
1651862600000|2022-05-06 18:43:20|267.36|264.96|267.51|265.11|267.67|265.27|267.36|264.96|0
1651862610000|2022-05-06 18:43:30|267.67|265.27|267.67|265.27|267.98|265.58|267.67|265.27|0
1651862620000|2022-05-06 18:43:40|267.51|265.11|267.82|265.42|267.82|265.42|267.05|264.65|0
1651862630000|2022-05-06 18:43:50|268.44|266.04|268.75|266.35|269.14|266.74|268.44|266.04|0
1651862640000|2022-05-06 18:44:00|268.6|266.2|269.84|267.44|269.84|267.44|268.44|266.04|0
1651862650000|2022-05-06 18:44:10|269.22|266.82|269.68|267.28|269.84|267.44|269.22|266.82|0
1651862660000|2022-05-06 18:44:20|269.99|267.59|271.08|268.68|271.08|268.68|269.99|267.59|0
1651862670000|2022-05-06 18:44:30|270.93|268.53|271.4|269|271.4|269|270.93|268.53|0
1651862680000|2022-05-06 18:44:40|271.24|268.84|271.24|268.84|271.24|268.84|271.24|268.84|0
1651862690000|2022-05-06 18:44:50|271.32|268.92|271.55|269.15|271.71|269.31|271.32|268.92|0
1651862700000|2022-05-06 18:45:00|271.86|269.46|271.55|269.15|272.1|269.7|271.55|269.15|0
1651862710000|2022-05-06 18:45:10|271.08|268.68|270.62|268.22|271.08|268.68|270.62|268.22|0
1651862720000|2022-05-06 18:45:20|270.7|268.3|270.15|267.75|270.7|268.3|269.84|267.44|0
1651862730000|2022-05-06 18:45:30|270.3|267.9|270.62|268.22|271.24|268.84|270.3|267.9|0
1651862740000|2022-05-06 18:45:40|270.46|268.06|270.93|268.53|271.24|268.84|270.46|268.06|0
1651862750000|2022-05-06 18:45:50|271.39|268.99|271.39|268.99|271.39|268.99|271.24|268.84|0
1651862760000|2022-05-06 18:46:00|271.24|268.84|271.08|268.68|271.24|268.84|271.08|268.68|0
1651862770000|2022-05-06 18:46:10|270.3|267.9|270.3|267.9|270.3|267.9|269.84|267.44|0
1651862780000|2022-05-06 18:46:20|270.46|268.06|269.76|267.36|270.46|268.06|269.76|267.36|0
1651862790000|2022-05-06 18:46:30|269.68|267.28|268.75|266.35|269.68|267.28|268.75|266.35|0
1651862800000|2022-05-06 18:46:40|268.06|265.66|268.13|265.73|268.13|265.73|268.06|265.66|0
1651862810000|2022-05-06 18:46:50|268.29|265.89|268.44|266.04|268.44|266.04|268.13|265.73|0
1651862820000|2022-05-06 18:47:00|269.06|266.66|269.22|266.82|269.37|266.97|269.06|266.66|0
1651862830000|2022-05-06 18:47:10|270.3|267.9|270.77|268.37|270.93|268.53|270.3|267.9|0
1651862840000|2022-05-06 18:47:20|270.46|268.06|272.33|269.93|272.33|269.93|270.46|268.06|0
1651862850000|2022-05-06 18:47:30|272.17|269.77|272.1|269.7|272.17|269.77|272.02|269.62|0
1651862860000|2022-05-06 18:47:40|272.17|269.77|272.17|269.77|272.33|269.93|272.17|269.77|0
1651862870000|2022-05-06 18:47:50|272.33|269.93|272.33|269.93|272.33|269.93|272.02|269.62|0
1651862880000|2022-05-06 18:48:00|272.26|269.86|270.3|267.9|272.26|269.86|270.3|267.9|0
1651862890000|2022-05-06 18:48:10|269.84|267.44|269.53|267.13|269.84|267.44|268.75|266.35|0
1651862900000|2022-05-06 18:48:20|269.99|267.59|270.15|267.75|270.61|268.21|269.99|267.59|0
1651862910000|2022-05-06 18:48:30|269.84|267.44|269.84|267.44|270.3|267.9|269.84|267.44|0
1651862920000|2022-05-06 18:48:40|269.99|267.59|270.46|268.06|270.46|268.06|269.37|266.97|0
1651862930000|2022-05-06 18:48:50|270.3|267.9|269.68|267.28|270.3|267.9|269.68|267.28|0
1651862940000|2022-05-06 18:49:00|269.45|267.05|266.74|264.34|269.45|267.05|266.74|264.34|0
1651862950000|2022-05-06 18:49:10|265.5|263.1|265.2|262.8|265.74|263.34|265.2|262.8|0
1651862960000|2022-05-06 18:49:20|264.28|261.88|263.36|260.96|264.28|261.88|263.36|260.96|0
1651862970000|2022-05-06 18:49:30|263.66|261.26|263.51|261.11|263.66|261.26|263.2|260.8|0
1651862980000|2022-05-06 18:49:40|263.59|261.19|263.81|261.41|263.81|261.41|263.59|261.19|0
1651862990000|2022-05-06 18:49:50|263.89|261.49|263.05|260.65|264.12|261.72|263.05|260.65|0
1651863000000|2022-05-06 18:50:00|263.97|261.57|261.67|259.27|264.27|261.87|261.67|259.27|0
1651863010000|2022-05-06 18:50:10|260.3|257.9|260.08|257.68|260.3|257.9|259.17|256.77|0
1651863020000|2022-05-06 18:50:20|258.33|255.93|258.94|256.54|259.39|256.99|258.03|255.63|0
1651863030000|2022-05-06 18:50:30|258.48|256.08|258.33|255.93|258.48|256.08|258.03|255.63|0
1651863040000|2022-05-06 18:50:40|258.94|256.54|260.23|257.83|260.23|257.83|258.94|256.54|0
1651863050000|2022-05-06 18:50:50|260.15|257.75|260.45|258.05|260.61|258.21|260.15|257.75|0
1651863060000|2022-05-06 18:51:00|260.76|258.36|259.24|256.84|260.76|258.36|259.24|256.84|0
1651863070000|2022-05-06 18:51:10|259.69|257.29|261.22|258.82|261.37|258.97|259.69|257.29|0
1651863080000|2022-05-06 18:51:20|261.06|258.66|260.45|258.05|261.06|258.66|260.45|258.05|0
1651863090000|2022-05-06 18:51:30|260.91|258.51|261.06|258.66|261.06|258.66|260.45|258.05|0
1651863100000|2022-05-06 18:51:40|261.22|258.82|260.91|258.51|261.52|259.12|260.91|258.51|0
1651863110000|2022-05-06 18:51:50|260.61|258.21|261.37|258.97|261.52|259.12|260.61|258.21|0
1651863120000|2022-05-06 18:52:00|261.21|258.81|260.69|258.29|261.21|258.81|260.45|258.05|0
1651863130000|2022-05-06 18:52:10|260.91|258.51|260.76|258.36|260.91|258.51|260.45|258.05|0
1651863140000|2022-05-06 18:52:20|260.91|258.51|260.3|257.9|260.91|258.51|260.3|257.9|0
1651863150000|2022-05-06 18:52:30|260|257.6|260.91|258.51|261.45|259.05|260|257.6|0
1651863160000|2022-05-06 18:52:40|261.06|258.66|261.98|259.58|261.98|259.58|261.06|258.66|0
1651863170000|2022-05-06 18:52:50|262.06|259.66|261.37|258.97|262.13|259.73|261.37|258.97|0
1651863180000|2022-05-06 18:53:00|261.82|259.42|261.29|258.89|261.82|259.42|261.21|258.81|0
1651863190000|2022-05-06 18:53:10|261.37|258.97|261.75|259.35|261.82|259.42|261.37|258.97|0
1651863200000|2022-05-06 18:53:20|261.9|259.5|261.9|259.5|261.98|259.58|261.9|259.5|0
1651863210000|2022-05-06 18:53:30|261.82|259.42|262.59|260.19|262.59|260.19|261.82|259.42|0
1651863220000|2022-05-06 18:53:40|262.43|260.03|261.37|258.97|262.43|260.03|261.37|258.97|0
1651863230000|2022-05-06 18:53:50|261.21|258.81|260.6|258.2|261.67|259.27|260.45|258.05|0
1651863240000|2022-05-06 18:54:00|260.84|258.44|260.91|258.51|261.21|258.81|260.84|258.44|0
1651863250000|2022-05-06 18:54:10|259.39|256.99|258.56|256.16|259.39|256.99|258.18|255.78|0
1651863260000|2022-05-06 18:54:20|258.48|256.08|259.39|256.99|259.47|257.07|258.03|255.63|0
1651863270000|2022-05-06 18:54:30|259.01|256.61|258.03|255.63|259.54|257.14|258.03|255.63|0
1651863280000|2022-05-06 18:54:40|258.78|256.38|259.09|256.69|259.54|257.14|258.78|256.38|0
1651863290000|2022-05-06 18:54:50|259.54|257.14|258.71|256.31|259.54|257.14|258.63|256.23|0
1651863300000|2022-05-06 18:55:00|257.87|255.47|257.27|254.87|257.87|255.47|256.37|253.97|0
1651863310000|2022-05-06 18:55:10|257.05|254.65|257.12|254.72|257.12|254.72|256.97|254.57|0
1651863320000|2022-05-06 18:55:20|256.82|254.42|258.78|256.38|258.78|256.38|256.82|254.42|0
1651863330000|2022-05-06 18:55:30|259.69|257.29|259.99|257.59|259.99|257.59|259.54|257.14|0
1651863340000|2022-05-06 18:55:40|260.76|258.36|261.52|259.12|261.52|259.12|260.76|258.36|0
1651863350000|2022-05-06 18:55:50|261.06|258.66|261.21|258.81|261.29|258.89|260.91|258.51|0
1651863360000|2022-05-06 18:56:00|261.36|258.96|260.15|257.75|261.36|258.96|260.15|257.75|0
1651863370000|2022-05-06 18:56:10|260.45|258.05|259.47|257.07|260.75|258.35|259.47|257.07|0
1651863380000|2022-05-06 18:56:20|259.69|257.29|260.3|257.9|260.45|258.05|259.69|257.29|0
1651863390000|2022-05-06 18:56:30|260.91|258.51|261.97|259.57|262.43|260.03|260.91|258.51|0
1651863400000|2022-05-06 18:56:40|261.67|259.27|261.67|259.27|262.21|259.81|261.67|259.27|0
1651863410000|2022-05-06 18:56:50|261.21|258.81|260.91|258.51|261.21|258.81|260.91|258.51|0
1651863420000|2022-05-06 18:57:00|261.82|259.42|261.67|259.27|262.51|260.11|261.67|259.27|0
1651863430000|2022-05-06 18:57:10|261.36|258.96|260.45|258.05|261.36|258.96|260.38|257.98|0
1651863440000|2022-05-06 18:57:20|260.91|258.51|260.75|258.35|261.82|259.42|260.75|258.35|0
1651863450000|2022-05-06 18:57:30|260.45|258.05|259.99|257.59|260.6|258.2|259.92|257.52|0
1651863460000|2022-05-06 18:57:40|259.23|256.83|259.23|256.83|259.23|256.83|259.16|256.76|0
1651863470000|2022-05-06 18:57:50|258.02|255.62|258.63|256.23|258.63|256.23|257.87|255.47|0
1651863480000|2022-05-06 18:58:00|258.33|255.93|257.42|255.02|258.4|256|257.42|255.02|0
1651863490000|2022-05-06 18:58:10|258.02|255.62|257.72|255.32|258.02|255.62|257.57|255.17|0
1651863500000|2022-05-06 18:58:20|258.48|256.08|259.69|257.29|259.69|257.29|258.48|256.08|0
1651863510000|2022-05-06 18:58:30|259.23|256.83|259.08|256.68|259.23|256.83|258.93|256.53|0
1651863520000|2022-05-06 18:58:40|259.16|256.76|259.08|256.68|259.16|256.76|258.17|255.77|0
1651863530000|2022-05-06 18:58:50|259.16|256.76|259.69|257.29|259.69|257.29|259.16|256.76|0
1651863540000|2022-05-06 18:59:00|259.38|256.98|259.84|257.44|259.84|257.44|258.93|256.53|0
1651863550000|2022-05-06 18:59:10|259.54|257.14|259.69|257.29|260.45|258.05|259.54|257.14|0
1651863560000|2022-05-06 18:59:20|260.14|257.74|260.6|258.2|260.6|258.2|260.14|257.74|0
1651863570000|2022-05-06 18:59:30|260.68|258.28|263.81|261.41|263.81|261.41|260.68|258.28|0
1651863580000|2022-05-06 18:59:40|263.96|261.56|263.65|261.25|264.27|261.87|263.65|261.25|0
1651863590000|2022-05-06 18:59:50|263.96|261.56|266.57|264.17|266.57|264.17|263.96|261.56|0
1651863600000|2022-05-06 19:00:00|266.42|264.02|265.03|262.63|266.42|264.02|265.03|262.63|0
1651863610000|2022-05-06 19:00:10|264.27|261.87|269.05|266.65|269.05|266.65|264.27|261.87|0
1651863620000|2022-05-06 19:00:20|267.96|265.56|267.19|264.79|267.96|265.56|267.19|264.79|0
1651863630000|2022-05-06 19:00:30|266.42|264.02|266.88|264.48|266.88|264.48|266.42|264.02|0
1651863640000|2022-05-06 19:00:40|265.96|263.56|265.34|262.94|265.96|263.56|265.19|262.79|0
1651863650000|2022-05-06 19:00:50|265.8|263.4|266.04|263.64|266.04|263.64|265.8|263.4|0
1651863660000|2022-05-06 19:01:00|265.65|263.25|264.88|262.48|265.88|263.48|264.88|262.48|0
1651863670000|2022-05-06 19:01:10|265.03|262.63|264.88|262.48|265.03|262.63|264.73|262.33|0
1651863680000|2022-05-06 19:01:20|264.27|261.87|265.96|263.56|265.96|263.56|264.27|261.87|0
1651863690000|2022-05-06 19:01:30|266.57|264.17|266.65|264.25|267.04|264.64|266.57|264.17|0
1651863700000|2022-05-06 19:01:40|266.57|264.17|267.19|264.79|267.19|264.79|266.26|263.86|0
1651863710000|2022-05-06 19:01:50|266.88|264.48|266.73|264.33|267.5|265.1|266.73|264.33|0
1651863720000|2022-05-06 19:02:00|267.34|264.94|268.89|266.49|268.89|266.49|267.34|264.94|0
1651863730000|2022-05-06 19:02:10|268.66|266.26|267.96|265.56|269.36|266.96|267.96|265.56|0
1651863740000|2022-05-06 19:02:20|268.12|265.72|268.74|266.34|268.74|266.34|268.12|265.72|0
1651863750000|2022-05-06 19:02:30|268.27|265.87|268.74|266.34|269.2|266.8|268.27|265.87|0
1651863760000|2022-05-06 19:02:40|268.66|266.26|268.74|266.34|269.05|266.65|268.58|266.18|0
1651863770000|2022-05-06 19:02:50|268.89|266.49|268.74|266.34|268.89|266.49|268.74|266.34|0
1651863780000|2022-05-06 19:03:00|268.27|265.87|268.43|266.03|268.43|266.03|268.27|265.87|0
1651863790000|2022-05-06 19:03:10|268.51|266.11|267.5|265.1|268.51|266.11|267.5|265.1|0
1651863800000|2022-05-06 19:03:20|267.65|265.25|268.58|266.18|268.58|266.18|267.65|265.25|0
1651863810000|2022-05-06 19:03:30|267.96|265.56|267.5|265.1|267.96|265.56|267.5|265.1|0
1651863820000|2022-05-06 19:03:40|267.65|265.25|268.12|265.72|268.12|265.72|267.65|265.25|0
1651863830000|2022-05-06 19:03:50|267.5|265.1|267.96|265.56|267.96|265.56|267.5|265.1|0
1651863840000|2022-05-06 19:04:00|267.19|264.79|266.73|264.33|267.19|264.79|266.73|264.33|0
1651863850000|2022-05-06 19:04:10|265.95|263.55|266.26|263.86|266.42|264.02|265.95|263.55|0
1651863860000|2022-05-06 19:04:20|266.57|264.17|266.57|264.17|266.73|264.33|266.57|264.17|0
1651863870000|2022-05-06 19:04:30|266.42|264.02|266.11|263.71|266.57|264.17|266.11|263.71|0
1651863880000|2022-05-06 19:04:40|265.49|263.09|264.88|262.48|265.49|263.09|264.88|262.48|0
1651863890000|2022-05-06 19:04:50|265.34|262.94|264.57|262.17|265.65|263.25|264.42|262.02|0
1651863900000|2022-05-06 19:05:00|265.65|263.25|265.18|262.78|265.65|263.25|265.03|262.63|0
1651863910000|2022-05-06 19:05:10|265.34|262.94|264.11|261.71|265.34|262.94|263.65|261.25|0
1651863920000|2022-05-06 19:05:20|264.88|262.48|264.88|262.48|264.88|262.48|264.72|262.32|0
1651863930000|2022-05-06 19:05:30|265.34|262.94|265.95|263.55|265.95|263.55|265.34|262.94|0
1651863940000|2022-05-06 19:05:40|265.8|263.4|266.03|263.63|266.19|263.79|265.65|263.25|0
1651863950000|2022-05-06 19:05:50|265.95|263.55|267.65|265.25|267.65|265.25|265.8|263.4|0
1651863960000|2022-05-06 19:06:00|268.42|266.02|268.58|266.18|269.04|266.64|268.42|266.02|0
1651863970000|2022-05-06 19:06:10|268.42|266.02|268.73|266.33|269.04|266.64|268.42|266.02|0
1651863980000|2022-05-06 19:06:20|269.2|266.8|269.98|267.58|269.98|267.58|269.04|266.64|0
1651863990000|2022-05-06 19:06:30|269.67|267.27|270.75|268.35|271.07|268.67|269.67|267.27|0
1651864000000|2022-05-06 19:06:40|270.91|268.51|270.91|268.51|271.3|268.9|270.75|268.35|0
1651864010000|2022-05-06 19:06:50|270.75|268.35|270.13|267.73|270.75|268.35|269.75|267.35|0
1651864020000|2022-05-06 19:07:00|269.98|267.58|269.98|267.58|269.98|267.58|269.04|266.64|0
1651864030000|2022-05-06 19:07:10|269.82|267.42|270.13|267.73|270.37|267.97|269.35|266.95|0
1651864040000|2022-05-06 19:07:20|270.75|268.35|270.29|267.89|271.07|268.67|270.29|267.89|0
1651864050000|2022-05-06 19:07:30|270.44|268.04|270.37|267.97|270.6|268.2|270.37|267.97|0
1651864060000|2022-05-06 19:07:40|270.44|268.04|270.91|268.51|270.91|268.51|270.44|268.04|0
1651864070000|2022-05-06 19:07:50|270.6|268.2|270.6|268.2|270.83|268.43|270.6|268.2|0
1651864080000|2022-05-06 19:08:00|271.22|268.82|271.69|269.29|271.69|269.29|270.91|268.51|0
1651864090000|2022-05-06 19:08:10|271.38|268.98|272.16|269.76|272.16|269.76|271.22|268.82|0
1651864100000|2022-05-06 19:08:20|272|269.6|272.47|270.07|272.47|270.07|272|269.6|0
1651864110000|2022-05-06 19:08:30|272.78|270.38|272.24|269.84|272.78|270.38|272.24|269.84|0
1651864120000|2022-05-06 19:08:40|272.78|270.38|272.63|270.23|272.78|270.38|272.63|270.23|0
1651864130000|2022-05-06 19:08:50|272.78|270.38|272.47|270.07|272.78|270.38|272.47|270.07|0
1651864140000|2022-05-06 19:09:00|271.61|269.21|271.84|269.44|272.16|269.76|271.61|269.21|0
1651864150000|2022-05-06 19:09:10|272.47|270.07|272.63|270.23|272.63|270.23|272.47|270.07|0
1651864160000|2022-05-06 19:09:20|272.31|269.91|271.38|268.98|272.63|270.23|271.38|268.98|0
1651864170000|2022-05-06 19:09:30|271.14|268.74|271.38|268.98|271.38|268.98|270.91|268.51|0
1651864180000|2022-05-06 19:09:40|271.06|268.66|271.53|269.13|271.53|269.13|270.75|268.35|0
1651864190000|2022-05-06 19:09:50|271.69|269.29|271.06|268.66|271.69|269.29|271.06|268.66|0
1651864200000|2022-05-06 19:10:00|270.44|268.04|269.04|266.64|270.44|268.04|269.04|266.64|0
1651864210000|2022-05-06 19:10:10|268.89|266.49|269.2|266.8|269.2|266.8|268.89|266.49|0
1651864220000|2022-05-06 19:10:20|268.73|266.33|269.51|267.11|269.82|267.42|268.73|266.33|0
1651864230000|2022-05-06 19:10:30|268.35|265.95|268.42|266.02|268.42|266.02|268.35|265.95|0
1651864240000|2022-05-06 19:10:40|268.27|265.87|268.19|265.79|268.58|266.18|268.19|265.79|0
1651864250000|2022-05-06 19:10:50|270.05|267.65|270.13|267.73|270.13|267.73|269.82|267.42|0
1651864260000|2022-05-06 19:11:00|269.97|267.57|269.66|267.26|270.28|267.88|269.66|267.26|0
1651864270000|2022-05-06 19:11:10|269.51|267.11|271.06|268.66|271.06|268.66|269.51|267.11|0
1651864280000|2022-05-06 19:11:20|270.75|268.35|271.22|268.82|271.53|269.13|270.75|268.35|0
1651864290000|2022-05-06 19:11:30|271.37|268.97|270.91|268.51|271.37|268.97|270.91|268.51|0
1651864300000|2022-05-06 19:11:40|270.13|267.73|270.13|267.73|270.13|267.73|269.82|267.42|0
1651864310000|2022-05-06 19:11:50|270.05|267.65|268.81|266.41|270.05|267.65|268.73|266.33|0
1651864320000|2022-05-06 19:12:00|269.51|267.11|268.88|266.48|269.97|267.57|268.88|266.48|0
1651864330000|2022-05-06 19:12:10|267.8|265.4|269.12|266.72|269.12|266.72|267.8|265.4|0
1651864340000|2022-05-06 19:12:20|268.42|266.02|267.65|265.25|268.57|266.17|267.65|265.25|0
1651864350000|2022-05-06 19:12:30|268.42|266.02|268.42|266.02|268.42|266.02|268.26|265.86|0
1651864360000|2022-05-06 19:12:40|268.57|266.17|268.42|266.02|268.57|266.17|268.42|266.02|0
1651864370000|2022-05-06 19:12:50|268.5|266.1|268.42|266.02|268.57|266.17|268.42|266.02|0
1651864380000|2022-05-06 19:13:00|267.64|265.24|267.64|265.24|267.8|265.4|267.64|265.24|0
1651864390000|2022-05-06 19:13:10|266.72|264.32|267.03|264.63|267.42|265.02|266.72|264.32|0
1651864400000|2022-05-06 19:13:20|266.87|264.47|268.42|266.02|268.42|266.02|266.87|264.47|0
1651864410000|2022-05-06 19:13:30|268.88|266.48|267.8|265.4|268.88|266.48|267.8|265.4|0
1651864420000|2022-05-06 19:13:40|267.64|265.24|268.26|265.86|268.26|265.86|267.64|265.24|0
1651864430000|2022-05-06 19:13:50|268.11|265.71|268.11|265.71|268.11|265.71|267.64|265.24|0
1651864440000|2022-05-06 19:14:00|268.88|266.48|268.88|266.48|268.88|266.48|268.42|266.02|0
1651864450000|2022-05-06 19:14:10|269.5|267.1|269.19|266.79|269.81|267.41|269.19|266.79|0
1651864460000|2022-05-06 19:14:20|269.35|266.95|269.04|266.64|269.35|266.95|268.73|266.33|0
1651864470000|2022-05-06 19:14:30|269.35|266.95|270.13|267.73|270.13|267.73|269.35|266.95|0
1651864480000|2022-05-06 19:14:40|271.06|268.66|271.06|268.66|271.06|268.66|270.9|268.5|0
1651864490000|2022-05-06 19:14:50|270.13|267.73|271.06|268.66|271.06|268.66|270.13|267.73|0
1651864500000|2022-05-06 19:15:00|270.9|268.5|270.21|267.81|270.9|268.5|270.21|267.81|0
1651864510000|2022-05-06 19:15:10|270.12|267.72|269.04|266.64|270.12|267.72|269.04|266.64|0
1651864520000|2022-05-06 19:15:20|268.81|266.41|268.57|266.17|268.81|266.41|268.11|265.71|0
1651864530000|2022-05-06 19:15:30|269.04|266.64|269.58|267.18|269.58|267.18|269.04|266.64|0
1651864540000|2022-05-06 19:15:40|270.12|267.72|270.75|268.35|270.75|268.35|270.12|267.72|0
1651864550000|2022-05-06 19:15:50|271.06|268.66|270.12|267.72|271.06|268.66|270.12|267.72|0
1651864560000|2022-05-06 19:16:00|270.28|267.88|269.81|267.41|270.28|267.88|269.35|266.95|0
1651864570000|2022-05-06 19:16:10|269.66|267.26|269.81|267.41|269.81|267.41|269.66|267.26|0
1651864580000|2022-05-06 19:16:20|269.5|267.1|269.19|266.79|269.5|267.1|269.19|266.79|0
1651864590000|2022-05-06 19:16:30|269.5|267.1|269.04|266.64|269.5|267.1|268.81|266.41|0
1651864600000|2022-05-06 19:16:40|269.19|266.79|270.12|267.72|270.12|267.72|269.19|266.79|0
1651864610000|2022-05-06 19:16:50|270.59|268.19|270.9|268.5|271.06|268.66|270.59|268.19|0
1651864620000|2022-05-06 19:17:00|271.37|268.97|271.68|269.28|271.68|269.28|271.21|268.81|0
1651864630000|2022-05-06 19:17:10|271.53|269.13|270.9|268.5|271.53|269.13|270.75|268.35|0
1651864640000|2022-05-06 19:17:20|270.43|268.03|268.73|266.33|270.43|268.03|268.73|266.33|0
1651864650000|2022-05-06 19:17:30|269.19|266.79|270.75|268.35|270.75|268.35|269.04|266.64|0
1651864660000|2022-05-06 19:17:40|270.9|268.5|271.37|268.97|271.37|268.97|270.9|268.5|0
1651864670000|2022-05-06 19:17:50|271.06|268.66|271.68|269.28|271.68|269.28|271.06|268.66|0
1651864680000|2022-05-06 19:18:00|271.37|268.97|271.68|269.28|271.68|269.28|271.37|268.97|0
1651864690000|2022-05-06 19:18:10|271.52|269.12|271.52|269.12|271.68|269.28|271.52|269.12|0
1651864700000|2022-05-06 19:18:20|271.68|269.28|271.68|269.28|271.68|269.28|271.52|269.12|0
1651864710000|2022-05-06 19:18:30|271.37|268.97|271.52|269.12|271.52|269.12|270.59|268.19|0
1651864720000|2022-05-06 19:18:40|273.4|271|273.56|271.16|273.87|271.47|273.4|271|0
1651864730000|2022-05-06 19:18:50|271.52|269.12|271.37|268.97|271.52|269.12|270.9|268.5|0
1651864740000|2022-05-06 19:19:00|272.62|270.22|269.58|267.18|272.62|270.22|269.58|267.18|0
1651864750000|2022-05-06 19:19:10|269.03|266.63|269.27|266.87|269.27|266.87|268.1|265.7|0
1651864760000|2022-05-06 19:19:20|269.81|267.41|269.27|266.87|269.89|267.49|269.27|266.87|0
1651864770000|2022-05-06 19:19:30|269.81|267.41|269.65|267.25|269.89|267.49|269.34|266.94|0
1651864780000|2022-05-06 19:19:40|269.81|267.41|269.5|267.1|269.81|267.41|269.5|267.1|0
1651864790000|2022-05-06 19:19:50|269.11|266.71|268.65|266.25|269.11|266.71|268.65|266.25|0
1651864800000|2022-05-06 19:20:00|269.5|267.1|270.28|267.88|270.59|268.19|269.19|266.79|0
1651864810000|2022-05-06 19:20:10|269.58|267.18|270.28|267.88|270.28|267.88|269.58|267.18|0
1651864820000|2022-05-06 19:20:20|270.9|268.5|270.9|268.5|270.9|268.5|270.74|268.34|0
1651864830000|2022-05-06 19:20:30|271.21|268.81|271.52|269.12|271.52|269.12|271.05|268.65|0
1651864840000|2022-05-06 19:20:40|271.21|268.81|271.52|269.12|271.52|269.12|271.21|268.81|0
1651864850000|2022-05-06 19:20:50|272.15|269.75|272.77|270.37|272.77|270.37|272.15|269.75|0
1651864860000|2022-05-06 19:21:00|272.93|270.53|271.68|269.28|272.93|270.53|271.68|269.28|0
1651864870000|2022-05-06 19:21:10|273.09|270.69|272.77|270.37|273.09|270.69|272.77|270.37|0
1651864880000|2022-05-06 19:21:20|272.85|270.45|273.17|270.77|273.17|270.77|272.85|270.45|0
1651864890000|2022-05-06 19:21:30|273.24|270.84|274.5|272.1|274.5|272.1|273.24|270.84|0
1651864900000|2022-05-06 19:21:40|274.81|272.41|274.42|272.02|274.81|272.41|274.42|272.02|0
1651864910000|2022-05-06 19:21:50|274.03|271.63|273.08|270.68|274.03|271.63|273.08|270.68|0
1651864920000|2022-05-06 19:22:00|272.93|270.53|272.15|269.75|272.93|270.53|271.99|269.59|0
1651864930000|2022-05-06 19:22:10|271.99|269.59|272.3|269.9|272.3|269.9|271.99|269.59|0
1651864940000|2022-05-06 19:22:20|271.99|269.59|273.71|271.31|273.71|271.31|271.99|269.59|0
1651864950000|2022-05-06 19:22:30|273.87|271.47|273.79|271.39|274.18|271.78|273.79|271.39|0
1651864960000|2022-05-06 19:22:40|273.24|270.84|273.08|270.68|273.24|270.84|273.01|270.61|0
1651864970000|2022-05-06 19:22:50|272.93|270.53|273.4|271|273.55|271.15|272.93|270.53|0
1651864980000|2022-05-06 19:23:00|272.77|270.37|273.08|270.68|273.08|270.68|272.61|270.21|0
1651864990000|2022-05-06 19:23:10|273.79|271.39|273.55|271.15|273.79|271.39|273.55|271.15|0
1651865000000|2022-05-06 19:23:20|273.4|271|273.71|271.31|273.71|271.31|273.4|271|0
1651865010000|2022-05-06 19:23:30|273.24|270.84|273.55|271.15|273.55|271.15|273.24|270.84|0
1651865020000|2022-05-06 19:23:40|273.71|271.31|274.18|271.78|274.18|271.78|273.71|271.31|0
1651865030000|2022-05-06 19:23:50|274.34|271.94|273.87|271.47|274.34|271.94|273.87|271.47|0
1651865040000|2022-05-06 19:24:00|274.42|272.02|274.49|272.09|274.49|272.09|274.42|272.02|0
1651865050000|2022-05-06 19:24:10|274.65|272.25|274.81|272.41|274.81|272.41|274.49|272.09|0
1651865060000|2022-05-06 19:24:20|274.65|272.25|274.49|272.09|274.81|272.41|274.49|272.09|0
1651865070000|2022-05-06 19:24:30|274.34|271.94|274.49|272.09|274.49|272.09|274.26|271.86|0
1651865080000|2022-05-06 19:24:40|274.65|272.25|274.65|272.25|274.81|272.41|274.49|272.09|0
1651865090000|2022-05-06 19:24:50|274.81|272.41|274.34|271.94|274.81|272.41|274.34|271.94|0
1651865100000|2022-05-06 19:25:00|273.87|271.47|272.93|270.53|273.87|271.47|272.93|270.53|0
1651865110000|2022-05-06 19:25:10|273.24|270.84|275.28|272.88|275.28|272.88|273.08|270.68|0
1651865120000|2022-05-06 19:25:20|274.96|272.56|274.18|271.78|274.96|272.56|274.18|271.78|0
1651865130000|2022-05-06 19:25:30|274.02|271.62|274.26|271.86|274.26|271.86|273.87|271.47|0
1651865140000|2022-05-06 19:25:40|274.02|271.62|273.63|271.23|274.02|271.62|273.63|271.23|0
1651865150000|2022-05-06 19:25:50|273.08|270.68|273.39|270.99|273.39|270.99|271.99|269.59|0
1651865160000|2022-05-06 19:26:00|274.81|272.41|274.49|272.09|274.81|272.41|274.49|272.09|0
1651865170000|2022-05-06 19:26:10|274.73|272.33|275.12|272.72|275.75|273.35|274.73|272.33|0
1651865180000|2022-05-06 19:26:20|274.49|272.09|274.34|271.94|274.49|272.09|274.34|271.94|0
1651865190000|2022-05-06 19:26:30|274.02|271.62|273.71|271.31|274.02|271.62|273.55|271.15|0
1651865200000|2022-05-06 19:26:40|273.39|270.99|272.92|270.52|273.55|271.15|272.92|270.52|0
1651865210000|2022-05-06 19:26:50|272.77|270.37|272.61|270.21|272.77|270.37|272.54|270.14|0
1651865220000|2022-05-06 19:27:00|272.45|270.05|272.92|270.52|272.92|270.52|272.45|270.05|0
1651865230000|2022-05-06 19:27:10|273.39|270.99|273.39|270.99|273.71|271.31|273.39|270.99|0
1651865240000|2022-05-06 19:27:20|272.92|270.52|273.71|271.31|273.86|271.46|272.92|270.52|0
1651865250000|2022-05-06 19:27:30|273.86|271.46|272.92|270.52|273.86|271.46|272.92|270.52|0
1651865260000|2022-05-06 19:27:40|272.3|269.9|271.36|268.96|272.45|270.05|271.36|268.96|0
1651865270000|2022-05-06 19:27:50|271.52|269.12|270.43|268.03|271.52|269.12|270.43|268.03|0
1651865280000|2022-05-06 19:28:00|269.57|267.17|267.94|265.54|269.8|267.4|267.94|265.54|0
1651865290000|2022-05-06 19:28:10|268.25|265.85|268.56|266.16|269.18|266.78|268.25|265.85|0
1651865300000|2022-05-06 19:28:20|268.64|266.24|267.32|264.92|268.64|266.24|267.32|264.92|0
1651865310000|2022-05-06 19:28:30|268.25|265.85|268.18|265.78|268.56|266.16|268.1|265.7|0
1651865320000|2022-05-06 19:28:40|268.1|265.7|266.86|264.46|268.1|265.7|266.86|264.46|0
1651865330000|2022-05-06 19:28:50|266.24|263.84|266.55|264.15|266.7|264.3|266.24|263.84|0
1651865340000|2022-05-06 19:29:00|267.01|264.61|267.09|264.69|267.63|265.23|267.01|264.61|0
1651865350000|2022-05-06 19:29:10|267.63|265.23|266.7|264.3|267.63|265.23|266.7|264.3|0
1651865360000|2022-05-06 19:29:20|266.86|264.46|267.63|265.23|267.63|265.23|266.55|264.15|0
1651865370000|2022-05-06 19:29:30|267.4|265|267.17|264.77|267.4|265|267.17|264.77|0
1651865380000|2022-05-06 19:29:40|267.94|265.54|267.63|265.23|268.1|265.7|267.63|265.23|0
1651865390000|2022-05-06 19:29:50|267.56|265.16|268.25|265.85|268.25|265.85|267.56|265.16|0
1651865400000|2022-05-06 19:30:00|268.02|265.62|267.79|265.39|268.4|266|267.79|265.39|0
1651865410000|2022-05-06 19:30:10|267.32|264.92|264.7|262.3|267.32|264.92|264.7|262.3|0
1651865420000|2022-05-06 19:30:20|265.24|262.84|264.86|262.46|265.24|262.84|264.78|262.38|0
1651865430000|2022-05-06 19:30:30|262.86|260.46|264.86|262.46|264.86|262.46|262.86|260.46|0
1651865440000|2022-05-06 19:30:40|265.32|262.92|265.47|263.07|265.47|263.07|264.86|262.46|0
1651865450000|2022-05-06 19:30:50|265.32|262.92|265.16|262.76|265.62|263.22|265.16|262.76|0
1651865460000|2022-05-06 19:31:00|264.55|262.15|264.09|261.69|264.55|262.15|264.09|261.69|0
1651865470000|2022-05-06 19:31:10|264.17|261.77|263.32|260.92|264.17|261.77|263.32|260.92|0
1651865480000|2022-05-06 19:31:20|263.17|260.77|262.25|259.85|263.17|260.77|261.79|259.39|0
1651865490000|2022-05-06 19:31:30|261.72|259.32|261.94|259.54|261.94|259.54|261.64|259.24|0
1651865500000|2022-05-06 19:31:40|261.64|259.24|261.57|259.17|261.64|259.24|261.26|258.86|0
1651865510000|2022-05-06 19:31:50|262.25|259.85|261.94|259.54|262.25|259.85|261.79|259.39|0
1651865520000|2022-05-06 19:32:00|262.25|259.85|261.18|258.78|262.25|259.85|261.18|258.78|0
1651865530000|2022-05-06 19:32:10|261.94|259.54|261.87|259.47|261.94|259.54|261.87|259.47|0
1651865540000|2022-05-06 19:32:20|261.94|259.54|261.94|259.54|261.94|259.54|261.64|259.24|0
1651865550000|2022-05-06 19:32:30|263.47|261.07|263.63|261.23|263.78|261.38|263.32|260.92|0
1651865560000|2022-05-06 19:32:40|264.7|262.3|265.31|262.91|265.31|262.91|264.7|262.3|0
1651865570000|2022-05-06 19:32:50|266.47|264.07|266.08|263.68|266.47|264.07|265.55|263.15|0
1651865580000|2022-05-06 19:33:00|265.31|262.91|265.31|262.91|265.55|263.15|265.31|262.91|0
1651865590000|2022-05-06 19:33:10|264.39|261.99|264.55|262.15|265.01|262.61|264.39|261.99|0
1651865600000|2022-05-06 19:33:20|264.47|262.07|264.09|261.69|264.47|262.07|263.47|261.07|0
1651865610000|2022-05-06 19:33:30|264.85|262.45|263.63|261.23|264.85|262.45|263.63|261.23|0
1651865620000|2022-05-06 19:33:40|264.09|261.69|263.78|261.38|264.09|261.69|263.78|261.38|0
1651865630000|2022-05-06 19:33:50|263.93|261.53|264.24|261.84|264.39|261.99|263.93|261.53|0
1651865640000|2022-05-06 19:34:00|263.78|261.38|263.47|261.07|263.78|261.38|263.47|261.07|0
1651865650000|2022-05-06 19:34:10|263.17|260.77|262.86|260.46|263.17|260.77|262.4|260|0
1651865660000|2022-05-06 19:34:20|262.55|260.15|262.25|259.85|262.55|260.15|261.94|259.54|0
1651865670000|2022-05-06 19:34:30|262.09|259.69|261.94|259.54|263.01|260.61|261.94|259.54|0
1651865680000|2022-05-06 19:34:40|262.09|259.69|262.4|260|262.71|260.31|262.09|259.69|0
1651865690000|2022-05-06 19:34:50|262.79|260.39|262.25|259.85|262.79|260.39|262.25|259.85|0
1651865700000|2022-05-06 19:35:00|261.64|259.24|260.27|257.87|261.79|259.39|260.27|257.87|0
1651865710000|2022-05-06 19:35:10|260.57|258.17|261.79|259.39|261.79|259.39|260.57|258.17|0
1651865720000|2022-05-06 19:35:20|261.48|259.08|261.48|259.08|261.48|259.08|260.27|257.87|0
1651865730000|2022-05-06 19:35:30|261.26|258.86|258.68|256.28|261.33|258.93|258.68|256.28|0
1651865740000|2022-05-06 19:35:40|258.9|256.5|258.52|256.12|258.9|256.5|258.52|256.12|0
1651865750000|2022-05-06 19:35:50|258.14|255.74|259.43|257.03|259.43|257.03|258.14|255.74|0
1651865760000|2022-05-06 19:36:00|259.66|257.26|260.65|258.25|261.79|259.39|259.66|257.26|0
1651865770000|2022-05-06 19:36:10|259.66|257.26|259.05|256.65|259.66|257.26|258.14|255.74|0
1651865780000|2022-05-06 19:36:20|259.35|256.95|258.9|256.5|259.51|257.11|258.9|256.5|0
1651865790000|2022-05-06 19:36:30|259.2|256.8|259.51|257.11|259.51|257.11|258.67|256.27|0
1651865800000|2022-05-06 19:36:40|259.81|257.41|259.96|257.56|259.96|257.56|259.81|257.41|0
1651865810000|2022-05-06 19:36:50|259.81|257.41|259.2|256.8|259.81|257.41|259.2|256.8|0
1651865820000|2022-05-06 19:37:00|257.69|255.29|257.08|254.68|257.69|255.29|257.08|254.68|0
1651865830000|2022-05-06 19:37:10|257.39|254.99|256.03|253.63|257.54|255.14|256.03|253.63|0
1651865840000|2022-05-06 19:37:20|255.73|253.33|256.48|254.08|256.48|254.08|255.58|253.18|0
1651865850000|2022-05-06 19:37:30|256.63|254.23|256.63|254.23|256.63|254.23|256.33|253.93|0
1651865860000|2022-05-06 19:37:40|257.08|254.68|256.33|253.93|257.08|254.68|256.03|253.63|0
1651865870000|2022-05-06 19:37:50|256.03|253.63|255.88|253.48|256.03|253.63|255.73|253.33|0
1651865880000|2022-05-06 19:38:00|254.38|251.98|254.08|251.68|254.6|252.2|254.08|251.68|0
1651865890000|2022-05-06 19:38:10|253.18|250.78|252.73|250.33|253.18|250.78|252.73|250.33|0
1651865900000|2022-05-06 19:38:20|251.24|248.84|252.43|250.03|252.43|250.03|251.24|248.84|0
1651865910000|2022-05-06 19:38:30|251.54|249.14|250.28|247.88|251.54|249.14|249.46|247.06|0
1651865920000|2022-05-06 19:38:40|250.2|247.8|250.2|247.8|250.35|247.95|250.05|247.65|0
1651865930000|2022-05-06 19:38:50|250.35|247.95|249.61|247.21|250.35|247.95|249.61|247.21|0
1651865940000|2022-05-06 19:39:00|249.16|246.76|249.46|247.06|249.46|247.06|248.42|246.02|0
1651865950000|2022-05-06 19:39:10|249.9|247.5|249.61|247.21|251.47|249.07|249.61|247.21|0
1651865960000|2022-05-06 19:39:20|250.5|248.1|250.35|247.95|251.69|249.29|250.35|247.95|0
1651865970000|2022-05-06 19:39:30|250.43|248.03|249.75|247.35|251.24|248.84|249.75|247.35|0
1651865980000|2022-05-06 19:39:40|250.05|247.65|250.94|248.54|250.94|248.54|250.05|247.65|0
1651865990000|2022-05-06 19:39:50|250.2|247.8|248.42|246.02|250.2|247.8|247.98|245.58|0
1651866000000|2022-05-06 19:40:00|248.06|245.66|248.72|246.32|248.72|246.32|248.06|245.66|0
1651866010000|2022-05-06 19:40:10|249.31|246.91|248.35|245.95|249.75|247.35|248.35|245.95|0
1651866020000|2022-05-06 19:40:20|249.01|246.61|248.42|246.02|249.01|246.61|247.98|245.58|0
1651866030000|2022-05-06 19:40:30|248.57|246.17|247.1|244.7|248.57|246.17|247.1|244.7|0
1651866040000|2022-05-06 19:40:40|247.24|244.84|248.13|245.73|248.13|245.73|247.24|244.84|0
1651866050000|2022-05-06 19:40:50|248.28|245.88|249.01|246.61|249.39|246.99|248.28|245.88|0
1651866060000|2022-05-06 19:41:00|250.5|248.1|250.94|248.54|251.09|248.69|250.5|248.1|0
1651866070000|2022-05-06 19:41:10|251.24|248.84|251.68|249.28|251.68|249.28|251.24|248.84|0
1651866080000|2022-05-06 19:41:20|251.98|249.58|250.35|247.95|251.98|249.58|250.35|247.95|0
1651866090000|2022-05-06 19:41:30|249.46|247.06|250.2|247.8|250.2|247.8|249.46|247.06|0
1651866100000|2022-05-06 19:41:40|250.72|248.32|250.42|248.02|250.72|248.32|250.35|247.95|0
1651866110000|2022-05-06 19:41:50|250.79|248.39|249.9|247.5|250.94|248.54|249.9|247.5|0
1651866120000|2022-05-06 19:42:00|249.39|246.99|249.98|247.58|250.05|247.65|249.39|246.99|0
1651866130000|2022-05-06 19:42:10|251.09|248.69|249.31|246.91|251.09|248.69|249.31|246.91|0
1651866140000|2022-05-06 19:42:20|249.75|247.35|251.24|248.84|251.24|248.84|249.75|247.35|0
1651866150000|2022-05-06 19:42:30|251.09|248.69|250.49|248.09|251.09|248.69|250.49|248.09|0
1651866160000|2022-05-06 19:42:40|250.13|247.73|250.35|247.95|250.49|248.09|250.13|247.73|0
1651866170000|2022-05-06 19:42:50|251.39|248.99|251.39|248.99|251.53|249.13|251.24|248.84|0
1651866180000|2022-05-06 19:43:00|251.53|249.13|252.73|250.33|252.73|250.33|251.53|249.13|0
1651866190000|2022-05-06 19:43:10|252.43|250.03|253.47|251.07|253.47|251.07|252.43|250.03|0
1651866200000|2022-05-06 19:43:20|252.43|250.03|253.25|250.85|253.25|250.85|252.43|250.03|0
1651866210000|2022-05-06 19:43:30|253.02|250.62|253.47|251.07|253.47|251.07|252.88|250.48|0
1651866220000|2022-05-06 19:43:40|253.17|250.77|253.32|250.92|254.3|251.9|253.02|250.62|0
1651866230000|2022-05-06 19:43:50|253.4|251|251.83|249.43|253.4|251|251.76|249.36|0
1651866240000|2022-05-06 19:44:00|252.58|250.18|252.13|249.73|252.87|250.47|252.13|249.73|0
1651866250000|2022-05-06 19:44:10|252.06|249.66|251.68|249.28|252.06|249.66|250.87|248.47|0
1651866260000|2022-05-06 19:44:20|251.24|248.84|249.9|247.5|251.24|248.84|249.9|247.5|0
1651866270000|2022-05-06 19:44:30|249.6|247.2|250.94|248.54|250.94|248.54|249.6|247.2|0
1651866280000|2022-05-06 19:44:40|250.79|248.39|251.24|248.84|251.24|248.84|250.72|248.32|0
1651866290000|2022-05-06 19:44:50|251.98|249.58|253.17|250.77|253.32|250.92|251.98|249.58|0
1651866300000|2022-05-06 19:45:00|253.02|250.62|252.58|250.18|253.02|250.62|251.98|249.58|0
1651866310000|2022-05-06 19:45:10|252.87|250.47|254.52|252.12|254.52|252.12|252.87|250.47|0
1651866320000|2022-05-06 19:45:20|254.97|252.57|254.75|252.35|255.27|252.87|254.75|252.35|0
1651866330000|2022-05-06 19:45:30|253.92|251.52|255.12|252.72|255.12|252.72|253.92|251.52|0
1651866340000|2022-05-06 19:45:40|254.22|251.82|254.22|251.82|254.22|251.82|253.77|251.37|0
1651866350000|2022-05-06 19:45:50|254.07|251.67|253.47|251.07|254.07|251.67|252.72|250.32|0
1651866360000|2022-05-06 19:46:00|253.77|251.37|251.09|248.69|253.77|251.37|251.09|248.69|0
1651866370000|2022-05-06 19:46:10|250.79|248.39|249.97|247.57|250.79|248.39|249.97|247.57|0
1651866380000|2022-05-06 19:46:20|249.75|247.35|247.68|245.28|249.75|247.35|247.68|245.28|0
1651866390000|2022-05-06 19:46:30|247.76|245.36|247.24|244.84|247.76|245.36|246.43|244.03|0
1651866400000|2022-05-06 19:46:40|247.09|244.69|248.42|246.02|248.42|246.02|246.21|243.81|0
1651866410000|2022-05-06 19:46:50|248.57|246.17|248.12|245.72|248.57|246.17|248.12|245.72|0
1651866420000|2022-05-06 19:47:00|247.97|245.57|248.86|246.46|249.45|247.05|247.97|245.57|0
1651866430000|2022-05-06 19:47:10|247.83|245.43|247.83|245.43|249.09|246.69|247.83|245.43|0
1651866440000|2022-05-06 19:47:20|247.46|245.06|248.27|245.87|248.27|245.87|247.46|245.06|0
1651866450000|2022-05-06 19:47:30|248.49|246.09|249.45|247.05|249.75|247.35|248.49|246.09|0
1651866460000|2022-05-06 19:47:40|249.01|246.61|247.53|245.13|249.01|246.61|247.53|245.13|0
1651866470000|2022-05-06 19:47:50|248.71|246.31|247.24|244.84|248.86|246.46|247.24|244.84|0
1651866480000|2022-05-06 19:48:00|246.87|244.47|246.87|244.47|247.38|244.98|246.87|244.47|0
1651866490000|2022-05-06 19:48:10|246.94|244.54|245.47|243.07|246.94|244.54|245.33|242.93|0
1651866500000|2022-05-06 19:48:20|245.33|242.93|245.62|243.22|245.62|243.22|245.18|242.78|0
1651866510000|2022-05-06 19:48:30|244.96|242.56|245.03|242.63|245.18|242.78|244.96|242.56|0
1651866520000|2022-05-06 19:48:40|244.89|242.49|244.74|242.34|244.89|242.49|244.6|242.2|0
1651866530000|2022-05-06 19:48:50|244.89|242.49|245.33|242.93|245.99|243.59|244.89|242.49|0
1651866540000|2022-05-06 19:49:00|244.45|242.05|244.74|242.34|244.89|242.49|244.16|241.76|0
1651866550000|2022-05-06 19:49:10|244.45|242.05|245.62|243.22|245.62|243.22|244.45|242.05|0
1651866560000|2022-05-06 19:49:20|245.47|243.07|246.5|244.1|246.5|244.1|245.47|243.07|0
1651866570000|2022-05-06 19:49:30|248.12|245.72|248.56|246.16|248.86|246.46|248.12|245.72|0
1651866580000|2022-05-06 19:49:40|248.79|246.39|248.27|245.87|248.79|246.39|248.12|245.72|0
1651866590000|2022-05-06 19:49:50|247.68|245.28|247.38|244.98|247.68|245.28|246.79|244.39|0
1651866600000|2022-05-06 19:50:00|245.33|242.93|244.74|242.34|245.84|243.44|244.74|242.34|0
1651866610000|2022-05-06 19:50:10|246.06|243.66|245.03|242.63|246.06|243.66|245.03|242.63|0
1651866620000|2022-05-06 19:50:20|244.23|241.83|242.55|240.15|244.23|241.83|242.55|240.15|0
1651866630000|2022-05-06 19:50:30|242.26|239.86|242.99|240.59|242.99|240.59|241.76|239.36|0
1651866640000|2022-05-06 19:50:40|243.79|241.39|243.94|241.54|244.23|241.83|243.72|241.32|0
1651866650000|2022-05-06 19:50:50|245.33|242.93|244.89|242.49|245.55|243.15|244.89|242.49|0
1651866660000|2022-05-06 19:51:00|244.67|242.27|244.82|242.42|245.11|242.71|244.45|242.05|0
1651866670000|2022-05-06 19:51:10|245.25|242.85|244.45|242.05|245.25|242.85|244.45|242.05|0
1651866680000|2022-05-06 19:51:20|244.59|242.19|246.65|244.25|246.65|244.25|244.59|242.19|0
1651866690000|2022-05-06 19:51:30|246.5|244.1|248.79|246.39|248.79|246.39|246.5|244.1|0
1651866700000|2022-05-06 19:51:40|248.86|246.46|248.41|246.01|249|246.6|248.41|246.01|0
1651866710000|2022-05-06 19:51:50|248.27|245.87|248.71|246.31|248.93|246.53|248.27|245.87|0
1651866720000|2022-05-06 19:52:00|249.45|247.05|249.45|247.05|249.89|247.49|249|246.6|0
1651866730000|2022-05-06 19:52:10|249.89|247.49|248.56|246.16|249.89|247.49|248.56|246.16|0
1651866740000|2022-05-06 19:52:20|249.6|247.2|249.6|247.2|249.74|247.34|249.6|247.2|0
1651866750000|2022-05-06 19:52:30|249.15|246.75|248.71|246.31|249.15|246.75|248.27|245.87|0
1651866760000|2022-05-06 19:52:40|248.86|246.46|249.23|246.83|249.23|246.83|248.86|246.46|0
1651866770000|2022-05-06 19:52:50|249.52|247.12|249.3|246.9|249.6|247.2|249.3|246.9|0
1651866780000|2022-05-06 19:53:00|248.71|246.31|250.34|247.94|250.34|247.94|248.71|246.31|0
1651866790000|2022-05-06 19:53:10|250.04|247.64|250.19|247.79|250.19|247.79|250.04|247.64|0
1651866800000|2022-05-06 19:53:20|249.97|247.57|249.45|247.05|249.97|247.57|249|246.6|0
1651866810000|2022-05-06 19:53:30|249.15|246.75|248.86|246.46|249.15|246.75|248.86|246.46|0
1651866820000|2022-05-06 19:53:40|248.56|246.16|249.15|246.75|249.15|246.75|248.56|246.16|0
1651866830000|2022-05-06 19:53:50|249.3|246.9|249.89|247.49|249.89|247.49|249.3|246.9|0
1651866840000|2022-05-06 19:54:00|249.45|247.05|249.59|247.19|249.59|247.19|249.45|247.05|0
1651866850000|2022-05-06 19:54:10|249.67|247.27|249.3|246.9|249.82|247.42|249.15|246.75|0
1651866860000|2022-05-06 19:54:20|249.74|247.34|249|246.6|249.74|247.34|249|246.6|0
1651866870000|2022-05-06 19:54:30|249.15|246.75|248.41|246.01|249.15|246.75|248.41|246.01|0
1651866880000|2022-05-06 19:54:40|248.93|246.53|249.59|247.19|250.19|247.79|248.93|246.53|0
1651866890000|2022-05-06 19:54:50|250.48|248.08|250.63|248.23|250.63|248.23|249.3|246.9|0
1651866900000|2022-05-06 19:55:00|251.01|248.61|250.04|247.64|251.01|248.61|250.04|247.64|0
1651866910000|2022-05-06 19:55:10|250.78|248.38|253.46|251.06|253.46|251.06|250.78|248.38|0
1651866920000|2022-05-06 19:55:20|253.91|251.51|253.61|251.21|253.91|251.51|253.46|251.06|0
1651866930000|2022-05-06 19:55:30|253.24|250.84|252.42|250.02|253.24|250.84|252.42|250.02|0
1651866940000|2022-05-06 19:55:40|253.16|250.76|253.16|250.76|253.54|251.14|253.16|250.76|0
1651866950000|2022-05-06 19:55:50|251.97|249.57|251.52|249.12|251.97|249.57|251.23|248.83|0
1651866960000|2022-05-06 19:56:00|251.37|248.97|252.35|249.95|252.35|249.95|251.3|248.9|0
1651866970000|2022-05-06 19:56:10|252.27|249.87|251.97|249.57|252.27|249.87|251.97|249.57|0
1651866980000|2022-05-06 19:56:20|252.86|250.46|252.72|250.32|252.86|250.46|252.72|250.32|0
1651866990000|2022-05-06 19:56:30|252.64|250.24|251.67|249.27|252.72|250.32|251.67|249.27|0
1651867000000|2022-05-06 19:56:40|251.52|249.12|251.22|248.82|251.67|249.27|251.22|248.82|0
1651867010000|2022-05-06 19:56:50|250.78|248.38|252.12|249.72|252.12|249.72|250.78|248.38|0
1651867020000|2022-05-06 19:57:00|252.2|249.8|252.57|250.17|252.57|250.17|252.2|249.8|0
1651867030000|2022-05-06 19:57:10|252.71|250.31|252.12|249.72|252.71|250.31|252.12|249.72|0
1651867040000|2022-05-06 19:57:20|251.97|249.57|250.63|248.23|251.97|249.57|250.33|247.93|0
1651867050000|2022-05-06 19:57:30|250.48|248.08|250.93|248.53|250.93|248.53|250.48|248.08|0
1651867060000|2022-05-06 19:57:40|250.86|248.46|250.18|247.78|250.86|248.46|250.18|247.78|0
1651867070000|2022-05-06 19:57:50|250.04|247.64|250.48|248.08|250.48|248.08|250.04|247.64|0
1651867080000|2022-05-06 19:58:00|250.18|247.78|250.33|247.93|251.37|248.97|250.18|247.78|0
1651867090000|2022-05-06 19:58:10|250.78|248.38|251.52|249.12|251.52|249.12|250.18|247.78|0
1651867100000|2022-05-06 19:58:20|250.78|248.38|250.18|247.78|250.78|248.38|250.18|247.78|0
1651867110000|2022-05-06 19:58:30|250.33|247.93|250.78|248.38|251.07|248.67|250.33|247.93|0
1651867120000|2022-05-06 19:58:40|249.59|247.19|249.59|247.19|249.59|247.19|249.59|247.19|0
1651867130000|2022-05-06 19:58:50|249|246.6|250.18|247.78|250.18|247.78|249|246.6|0
1651867140000|2022-05-06 19:59:00|250.48|248.08|250.18|247.78|250.78|248.38|250.18|247.78|0
1651867150000|2022-05-06 19:59:10|251.07|248.67|250.18|247.78|251.15|248.75|250.18|247.78|0
1651867160000|2022-05-06 19:59:20|250.11|247.71|249.59|247.19|250.48|248.08|249.59|247.19|0
1651867170000|2022-05-06 19:59:30|249.89|247.49|251.07|248.67|251.07|248.67|249.89|247.49|0
1651867180000|2022-05-06 19:59:40|251.15|248.75|251.22|248.82|251.67|249.27|251.15|248.75|0
1651867190000|2022-05-06 19:59:50|250.93|248.53|250.78|248.38|251.07|248.67|250.48|248.08|0
1651867200000|2022-05-06 20:00:00|252.12|249.72|252.71|250.31|252.71|250.31|252.12|249.72|0
1651867210000|2022-05-06 20:00:10|252.86|250.46|253.31|250.91|253.31|250.91|252.64|250.24|0
1651867220000|2022-05-06 20:00:20|253.16|250.76|252.86|250.46|253.16|250.76|252.86|250.46|0
1651867230000|2022-05-06 20:00:30|252.56|250.16|252.26|249.86|252.56|250.16|252.12|249.72|0
1651867240000|2022-05-06 20:00:40|252.34|249.94|252.64|250.24|252.64|250.24|252.26|249.86|0
1651867250000|2022-05-06 20:00:50|252.86|250.46|252.71|250.31|252.86|250.46|252.56|250.16|0
1651867260000|2022-05-06 20:01:00|253.01|250.61|253.46|251.06|253.61|251.21|253.01|250.61|0
1651867270000|2022-05-06 20:01:10|254.06|251.66|253.91|251.51|254.06|251.66|253.76|251.36|0
1651867280000|2022-05-06 20:01:20|253.76|251.36|253.76|251.36|253.76|251.36|253.76|251.36|0
1651867290000|2022-05-06 20:01:30|253.61|251.21|254.06|251.66|254.21|251.81|253.61|251.21|0
1651867300000|2022-05-06 20:01:40|254.43|252.03|254.36|251.96|254.43|252.03|254.21|251.81|0
1651867310000|2022-05-06 20:01:50|254.21|251.81|253.69|251.29|254.21|251.81|253.61|251.21|0
1651867320000|2022-05-06 20:02:00|253.76|251.36|254.36|251.96|254.36|251.96|253.76|251.36|0
1651867330000|2022-05-06 20:02:10|254.51|252.11|254.81|252.41|254.81|252.41|254.36|251.96|0
1651867340000|2022-05-06 20:02:20|254.96|252.56|254.43|252.03|254.96|252.56|254.36|251.96|0
1651867350000|2022-05-06 20:02:30|254.36|251.96|254.81|252.41|254.81|252.41|254.36|251.96|0
1651867360000|2022-05-06 20:02:40|254.51|252.11|255.11|252.71|255.11|252.71|254.51|252.11|0
1651867370000|2022-05-06 20:02:50|254.96|252.56|255.11|252.71|255.11|252.71|254.96|252.56|0
1651867380000|2022-05-06 20:03:00|255.41|253.01|255.71|253.31|255.71|253.31|255.41|253.01|0
1651867390000|2022-05-06 20:03:10|255.86|253.46|255.86|253.46|255.86|253.46|255.86|253.46|0
1651867400000|2022-05-06 20:03:20|256.16|253.76|255.86|253.46|256.16|253.76|255.86|253.46|0
1651867410000|2022-05-06 20:03:30|255.71|253.31|256.01|253.61|256.01|253.61|255.71|253.31|0
1651867420000|2022-05-06 20:03:40|256.16|253.76|256.16|253.76|256.31|253.91|256.16|253.76|0
1651867430000|2022-05-06 20:03:50|256.31|253.91|256.16|253.76|256.31|253.91|256.16|253.76|0
1651867440000|2022-05-06 20:04:00|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1651867450000|2022-05-06 20:04:10|255.86|253.46|255.86|253.46|255.86|253.46|255.55|253.15|0
1651867460000|2022-05-06 20:04:20|255.71|253.31|256.16|253.76|256.16|253.76|255.71|253.31|0
1651867470000|2022-05-06 20:04:30|256.31|253.91|256.01|253.61|256.31|253.91|256.01|253.61|0
1651867480000|2022-05-06 20:04:40|256.31|253.91|256.39|253.99|256.46|254.06|256.31|253.91|0
1651867490000|2022-05-06 20:04:50|257.29|254.89|257.59|255.19|257.59|255.19|257.06|254.66|0
1651867500000|2022-05-06 20:05:00|257.74|255.34|257.51|255.11|257.74|255.34|257.06|254.66|0
1651867510000|2022-05-06 20:05:10|257.36|254.96|256.76|254.36|257.36|254.96|256.76|254.36|0
1651867520000|2022-05-06 20:05:20|256.99|254.59|256.84|254.44|256.99|254.59|256.84|254.44|0
1651867530000|2022-05-06 20:05:30|256.76|254.36|257.51|255.11|257.51|255.11|256.76|254.36|0
1651867540000|2022-05-06 20:05:40|257.36|254.96|256.76|254.36|257.36|254.96|256.76|254.36|0
1651867550000|2022-05-06 20:05:50|257.36|254.96|257.36|254.96|257.36|254.96|257.21|254.81|0
1651867560000|2022-05-06 20:06:00|257.29|254.89|257.97|255.57|257.97|255.57|257.29|254.89|0
1651867570000|2022-05-06 20:06:10|258.12|255.72|257.66|255.26|258.12|255.72|257.66|255.26|0
1651867580000|2022-05-06 20:06:20|257.89|255.49|257.81|255.41|258.42|256.02|257.81|255.41|0
1651867590000|2022-05-06 20:06:30|258.12|255.72|258.42|256.02|258.57|256.17|258.12|255.72|0
1651867600000|2022-05-06 20:06:40|258.27|255.87|257.97|255.57|258.27|255.87|257.97|255.57|0
1651867610000|2022-05-06 20:06:50|257.81|255.41|257.36|254.96|257.81|255.41|257.36|254.96|0
1651867620000|2022-05-06 20:07:00|257.59|255.19|257.21|254.81|257.59|255.19|257.21|254.81|0
1651867630000|2022-05-06 20:07:10|256.76|254.36|257.06|254.66|257.06|254.66|256.76|254.36|0
1651867640000|2022-05-06 20:07:20|256.91|254.51|257.06|254.66|257.06|254.66|256.76|254.36|0
1651867650000|2022-05-06 20:07:30|256.68|254.28|256.61|254.21|256.68|254.28|256.61|254.21|0
1651867660000|2022-05-06 20:07:40|256.46|254.06|256|253.6|256.46|254.06|256|253.6|0
1651867670000|2022-05-06 20:07:50|255.85|253.45|252.93|250.53|255.85|253.45|252.93|250.53|0
1651867680000|2022-05-06 20:08:00|252.78|250.38|251.79|249.39|255.41|253.01|251.79|249.39|0
1651867690000|2022-05-06 20:08:10|251.64|249.24|252.63|250.23|252.7|250.3|251.64|249.24|0
1651867700000|2022-05-06 20:08:20|252.85|250.45|252.55|250.15|252.85|250.45|252.4|250|0
1651867710000|2022-05-06 20:08:30|252.02|249.62|251.94|249.54|252.02|249.62|251.94|249.54|0
1651867720000|2022-05-06 20:08:40|252.4|250|252.55|250.15|252.55|250.15|252.4|250|0
1651867730000|2022-05-06 20:08:50|252.7|250.3|253.31|250.91|253.31|250.91|252.7|250.3|0
1651867740000|2022-05-06 20:09:00|253|250.6|252.25|249.85|253|250.6|252.25|249.85|0
1651867750000|2022-05-06 20:09:10|252.55|250.15|253|250.6|253|250.6|252.55|250.15|0
1651867760000|2022-05-06 20:09:20|252.85|250.45|252.85|250.45|253|250.6|252.85|250.45|0
1651867770000|2022-05-06 20:09:30|253|250.6|253.15|250.75|253.15|250.75|253|250.6|0
1651867780000|2022-05-06 20:09:40|253.31|250.91|253.46|251.06|253.46|251.06|253.15|250.75|0
1651867790000|2022-05-06 20:09:50|253.15|250.75|252.85|250.45|253.15|250.75|252.85|250.45|0
1651867800000|2022-05-06 20:10:00|252.7|250.3|253.15|250.75|253.15|250.75|252.7|250.3|0
1651867810000|2022-05-06 20:10:10|253|250.6|253.15|250.75|253.15|250.75|253|250.6|0
1651867820000|2022-05-06 20:10:20|253.38|250.98|253.15|250.75|253.38|250.98|253|250.6|0
1651867830000|2022-05-06 20:10:30|253|250.6|253|250.6|253|250.6|253|250.6|0
1651867840000|2022-05-06 20:10:40|252.85|250.45|252.7|250.3|252.85|250.45|252.7|250.3|0
1651867850000|2022-05-06 20:10:50|252.85|250.45|253|250.6|253.15|250.75|252.85|250.45|0
1651867860000|2022-05-06 20:11:00|253.15|250.75|252.85|250.45|253.15|250.75|252.85|250.45|0
1651867870000|2022-05-06 20:11:10|253.15|250.75|253.46|251.06|253.46|251.06|253.15|250.75|0
1651867880000|2022-05-06 20:11:20|253.3|250.9|253.23|250.83|253.3|250.9|253.15|250.75|0
1651867890000|2022-05-06 20:11:30|253.3|250.9|253.08|250.68|253.3|250.9|253.08|250.68|0
1651867900000|2022-05-06 20:11:40|253|250.6|252.78|250.38|253.15|250.75|252.78|250.38|0
1651867910000|2022-05-06 20:11:50|253.15|250.75|253|250.6|253.15|250.75|253|250.6|0
1651867920000|2022-05-06 20:12:00|253.3|250.9|253|250.6|253.3|250.9|253|250.6|0
1651867930000|2022-05-06 20:12:10|252.85|250.45|252.85|250.45|252.93|250.53|252.85|250.45|0
1651867940000|2022-05-06 20:12:20|253|250.6|252.7|250.3|253|250.6|252.7|250.3|0
1651867950000|2022-05-06 20:12:30|252.78|250.38|252.85|250.45|252.85|250.45|252.7|250.3|0
1651867960000|2022-05-06 20:12:40|252.78|250.38|253|250.6|253|250.6|252.78|250.38|0
1651867970000|2022-05-06 20:12:50|253.15|250.75|253|250.6|253.15|250.75|252.7|250.3|0
1651867980000|2022-05-06 20:13:00|253.61|251.21|253.3|250.9|253.61|251.21|253.3|250.9|0
1651867990000|2022-05-06 20:13:10|253.53|251.13|253.76|251.36|253.76|251.36|253.53|251.13|0
1651868000000|2022-05-06 20:13:20|253.61|251.21|253.61|251.21|253.61|251.21|253.61|251.21|0
1651868010000|2022-05-06 20:13:30|253.76|251.36|254.06|251.66|254.06|251.66|253.76|251.36|0
1651868020000|2022-05-06 20:13:40|253.91|251.51|254.21|251.81|254.36|251.96|253.91|251.51|0
1651868030000|2022-05-06 20:13:50|254.06|251.66|254.52|252.12|254.52|252.12|254.06|251.66|0
1651868040000|2022-05-06 20:14:00|254.67|252.27|254.97|252.57|254.97|252.57|254.52|252.12|0
1651868050000|2022-05-06 20:14:10|255.28|252.88|255.36|252.96|255.36|252.96|255.13|252.73|0
1651868060000|2022-05-06 20:14:20|255.43|253.03|256.04|253.64|256.04|253.64|255.43|253.03|0
1651868070000|2022-05-06 20:14:30|255.73|253.33|255.73|253.33|256.04|253.64|255.58|253.18|0
1651868080000|2022-05-06 20:14:40|255.89|253.49|256.04|253.64|256.04|253.64|255.89|253.49|0
1651868090000|2022-05-06 20:14:50|255.97|253.57|255.73|253.33|255.97|253.57|255.58|253.18|0
1651868110000|2022-05-06 20:15:10|255.63|252.83|255.63|252.83|255.63|252.83|255.63|252.83|0
1652079900000|2022-05-09 07:05:00|269.48|267.08|270.11|267.71|270.11|267.71|269.48|267.08|0
1652079910000|2022-05-09 07:05:10|270.03|267.63|270.26|267.86|270.26|267.86|269.64|267.24|0
1652079920000|2022-05-09 07:05:20|270.03|267.63|270.89|268.49|270.89|268.49|270.03|267.63|0
1652079930000|2022-05-09 07:05:30|270.81|268.41|271.2|268.8|271.2|268.8|270.81|268.41|0
1652079940000|2022-05-09 07:05:40|270.89|268.49|270.81|268.41|270.89|268.49|270.65|268.25|0
1652079950000|2022-05-09 07:05:50|271.04|268.64|271.67|269.27|271.67|269.27|271.04|268.64|0
1652079960000|2022-05-09 07:06:00|271.51|269.11|271.67|269.27|271.67|269.27|271.51|269.11|0
1652079970000|2022-05-09 07:06:10|271.44|269.04|270.73|268.33|271.44|269.04|270.73|268.33|0
1652079980000|2022-05-09 07:06:20|270.57|268.17|270.73|268.33|270.73|268.33|270.42|268.02|0
1652079990000|2022-05-09 07:06:30|270.57|268.17|270.73|268.33|270.73|268.33|270.42|268.02|0
1652080000000|2022-05-09 07:06:40|270.89|268.49|271.2|268.8|271.2|268.8|270.89|268.49|0
1652080010000|2022-05-09 07:06:50|271.36|268.96|271.44|269.04|271.51|269.11|271.36|268.96|0
1652080020000|2022-05-09 07:07:00|271.35|268.95|271.67|269.27|271.67|269.27|271.35|268.95|0
1652080030000|2022-05-09 07:07:10|271.51|269.11|271.51|269.11|271.59|269.19|271.51|269.11|0
1652080040000|2022-05-09 07:07:20|271.2|268.8|270.1|267.7|271.2|268.8|270.1|267.7|0
1652080050000|2022-05-09 07:07:30|269.95|267.55|269.95|267.55|270.18|267.78|269.63|267.23|0
1652080060000|2022-05-09 07:07:40|270.26|267.86|269.95|267.55|270.26|267.86|269.95|267.55|0
1652080070000|2022-05-09 07:07:50|269.32|266.92|269.17|266.77|269.32|266.92|268.94|266.54|0
1652080080000|2022-05-09 07:08:00|269.32|266.92|269.17|266.77|269.32|266.92|269.17|266.77|0
1652080090000|2022-05-09 07:08:10|269.25|266.85|269.25|266.85|269.32|266.92|269.25|266.85|0
1652080100000|2022-05-09 07:08:20|269.32|266.92|269.32|266.92|269.32|266.92|269.25|266.85|0
1652080110000|2022-05-09 07:08:30|269.25|266.85|269.32|266.92|269.4|267|269.17|266.77|0
1652080120000|2022-05-09 07:08:40|269.48|267.08|269.25|266.85|269.48|267.08|269.25|266.85|0
1652080130000|2022-05-09 07:08:50|269.17|266.77|269.48|267.08|269.48|267.08|269.17|266.77|0
1652080140000|2022-05-09 07:09:00|269.71|267.31|269.32|266.92|269.71|267.31|269.32|266.92|0
1652080150000|2022-05-09 07:09:10|269.4|267|269.48|267.08|269.48|267.08|269.25|266.85|0
1652080160000|2022-05-09 07:09:20|269.4|267|268.54|266.14|269.4|267|268.54|266.14|0
1652080170000|2022-05-09 07:09:30|268.7|266.3|268.7|266.3|268.85|266.45|268.7|266.3|0
1652080180000|2022-05-09 07:09:40|268.78|266.38|268.78|266.38|268.78|266.38|268.7|266.3|0
1652080190000|2022-05-09 07:09:50|269.01|266.61|269.09|266.69|269.17|266.77|269.01|266.61|0
1652080200000|2022-05-09 07:10:00|268.93|266.53|268.93|266.53|269.01|266.61|268.93|266.53|0
1652080210000|2022-05-09 07:10:10|268.62|266.22|268.85|266.45|268.85|266.45|268.54|266.14|0
1652080220000|2022-05-09 07:10:20|268.47|266.07|268.07|265.67|268.47|266.07|268.07|265.67|0
1652080230000|2022-05-09 07:10:30|266.99|264.59|266.99|264.59|267.14|264.74|266.99|264.59|0
1652080240000|2022-05-09 07:10:40|266.83|264.43|266.83|264.43|266.83|264.43|266.37|263.97|0
1652080250000|2022-05-09 07:10:50|266.99|264.59|266.52|264.12|266.99|264.59|266.52|264.12|0
1652080260000|2022-05-09 07:11:00|266.6|264.2|266.68|264.28|266.83|264.43|266.6|264.2|0
1652080270000|2022-05-09 07:11:10|266.45|264.05|266.45|264.05|266.52|264.12|266.45|264.05|0
1652080280000|2022-05-09 07:11:20|266.68|264.28|266.06|263.66|266.68|264.28|266.06|263.66|0
1652080290000|2022-05-09 07:11:30|265.9|263.5|266.37|263.97|266.37|263.97|265.9|263.5|0
1652080300000|2022-05-09 07:11:40|266.68|264.28|266.83|264.43|266.83|264.43|266.45|264.05|0
1652080310000|2022-05-09 07:11:50|266.68|264.28|266.45|264.05|266.68|264.28|266.45|264.05|0
1652080320000|2022-05-09 07:12:00|266.52|264.12|266.68|264.28|266.68|264.28|266.37|263.97|0
1652080330000|2022-05-09 07:12:10|266.52|264.12|266.45|264.05|266.68|264.28|266.45|264.05|0
1652080340000|2022-05-09 07:12:20|266.21|263.81|266.52|264.12|266.52|264.12|266.06|263.66|0
1652080350000|2022-05-09 07:12:30|266.6|264.2|266.68|264.28|266.68|264.28|266.52|264.12|0
1652080360000|2022-05-09 07:12:40|266.6|264.2|266.6|264.2|266.83|264.43|266.52|264.12|0
1652080370000|2022-05-09 07:12:50|266.52|264.12|266.91|264.51|266.91|264.51|266.52|264.12|0
1652080380000|2022-05-09 07:13:00|266.68|264.28|266.76|264.36|266.83|264.43|266.68|264.28|0
1652080390000|2022-05-09 07:13:10|266.68|264.28|266.14|263.74|266.68|264.28|266.06|263.66|0
1652080400000|2022-05-09 07:13:20|266.37|263.97|266.37|263.97|266.37|263.97|266.37|263.97|0
1652080410000|2022-05-09 07:13:30|266.06|263.66|265.9|263.5|266.06|263.66|265.75|263.35|0
1652080420000|2022-05-09 07:13:40|266.21|263.81|266.52|264.12|266.52|264.12|266.21|263.81|0
1652080430000|2022-05-09 07:13:50|266.67|264.27|266.29|263.89|266.67|264.27|266.29|263.89|0
1652080440000|2022-05-09 07:14:00|266.45|264.05|266.52|264.12|266.67|264.27|266.45|264.05|0
1652080450000|2022-05-09 07:14:10|266.67|264.27|266.45|264.05|266.67|264.27|266.45|264.05|0
1652080460000|2022-05-09 07:14:20|266.21|263.81|266.44|264.04|266.44|264.04|266.21|263.81|0
1652080470000|2022-05-09 07:14:30|266.29|263.89|266.21|263.81|266.29|263.89|266.21|263.81|0
1652080480000|2022-05-09 07:14:40|266.29|263.89|266.29|263.89|266.29|263.89|266.29|263.89|0
1652080490000|2022-05-09 07:14:50|266.36|263.96|266.29|263.89|266.36|263.96|266.29|263.89|0
1652080500000|2022-05-09 07:15:00|266.13|263.73|266.21|263.81|266.29|263.89|266.13|263.73|0
1652080510000|2022-05-09 07:15:10|266.29|263.89|266.29|263.89|266.29|263.89|266.21|263.81|0
1652080520000|2022-05-09 07:15:20|266.13|263.73|266.05|263.65|266.13|263.73|265.74|263.34|0
1652080530000|2022-05-09 07:15:30|266.52|264.12|266.67|264.27|266.67|264.27|266.21|263.81|0
1652080540000|2022-05-09 07:15:40|266.83|264.43|267.45|265.05|267.45|265.05|266.83|264.43|0
1652080550000|2022-05-09 07:15:50|267.91|265.51|267.91|265.51|267.91|265.51|267.76|265.36|0
1652080560000|2022-05-09 07:16:00|267.6|265.2|268.07|265.67|268.07|265.67|267.37|264.97|0
1652080570000|2022-05-09 07:16:10|268.54|266.14|269|266.6|269|266.6|268.54|266.14|0
1652080580000|2022-05-09 07:16:20|269.16|266.76|269.47|267.07|269.47|267.07|269.16|266.76|0
1652080590000|2022-05-09 07:16:30|269.32|266.92|269.47|267.07|269.55|267.15|269.16|266.76|0
1652080600000|2022-05-09 07:16:40|269.63|267.23|270.18|267.78|270.18|267.78|269.63|267.23|0
1652080610000|2022-05-09 07:16:50|269.78|267.38|268.38|265.98|269.78|267.38|268.38|265.98|0
1652080620000|2022-05-09 07:17:00|269|266.6|269.71|267.31|269.71|267.31|269|266.6|0
1652080630000|2022-05-09 07:17:10|269.86|267.46|269.78|267.38|269.86|267.46|269.78|267.38|0
1652080640000|2022-05-09 07:17:20|269.94|267.54|269.94|267.54|269.94|267.54|269.71|267.31|0
1652080650000|2022-05-09 07:17:30|270.18|267.78|270.33|267.93|270.41|268.01|270.18|267.78|0
1652080660000|2022-05-09 07:17:40|270.25|267.85|269.94|267.54|270.56|268.16|269.94|267.54|0
1652080670000|2022-05-09 07:17:50|269.63|267.23|270.09|267.69|270.09|267.69|269.63|267.23|0
1652080680000|2022-05-09 07:18:00|270.02|267.62|269.47|267.07|270.02|267.62|269.47|267.07|0
1652080690000|2022-05-09 07:18:10|269.63|267.23|269.55|267.15|269.63|267.23|269.31|266.91|0
1652080700000|2022-05-09 07:18:20|269.39|266.99|269.24|266.84|269.47|267.07|269.24|266.84|0
1652080710000|2022-05-09 07:18:30|269.31|266.91|269.39|266.99|269.39|266.99|269|266.6|0
1652080720000|2022-05-09 07:18:40|269.16|266.76|269.47|267.07|269.47|267.07|269.16|266.76|0
1652080730000|2022-05-09 07:18:50|269.39|266.99|269.55|267.15|269.55|267.15|269.39|266.99|0
1652080740000|2022-05-09 07:19:00|269.71|267.31|269.16|266.76|269.71|267.31|269|266.6|0
1652080750000|2022-05-09 07:19:10|269.31|266.91|270.09|267.69|270.09|267.69|269.31|266.91|0
1652080760000|2022-05-09 07:19:20|270.17|267.77|269.62|267.22|270.25|267.85|269.62|267.22|0
1652080770000|2022-05-09 07:19:30|269.71|267.31|270.41|268.01|270.41|268.01|269.71|267.31|0
1652080780000|2022-05-09 07:19:40|270.49|268.09|270.72|268.32|271.03|268.63|270.49|268.09|0
1652080790000|2022-05-09 07:19:50|270.87|268.47|271.11|268.71|271.11|268.71|270.64|268.24|0
1652080800000|2022-05-09 07:20:00|270.96|268.56|270.8|268.4|270.96|268.56|270.49|268.09|0
1652080810000|2022-05-09 07:20:10|270.87|268.47|271.5|269.1|271.5|269.1|270.87|268.47|0
1652080820000|2022-05-09 07:20:20|271.9|269.5|271.97|269.57|271.97|269.57|271.9|269.5|0
1652080830000|2022-05-09 07:20:30|271.81|269.41|271.66|269.26|271.97|269.57|271.66|269.26|0
1652080840000|2022-05-09 07:20:40|272.13|269.73|272.28|269.88|272.6|270.2|272.13|269.73|0
1652080850000|2022-05-09 07:20:50|271.97|269.57|272.44|270.04|272.44|270.04|271.97|269.57|0
1652080860000|2022-05-09 07:21:00|272.52|270.12|272.91|270.51|272.91|270.51|272.52|270.12|0
1652080870000|2022-05-09 07:21:10|272.68|270.28|272.99|270.59|272.99|270.59|272.37|269.97|0
1652080880000|2022-05-09 07:21:20|273.07|270.67|272.99|270.59|273.23|270.83|272.99|270.59|0
1652080890000|2022-05-09 07:21:30|273.07|270.67|273.86|271.46|273.86|271.46|273.07|270.67|0
1652080900000|2022-05-09 07:21:40|274.01|271.61|274.49|272.09|274.49|272.09|274.01|271.61|0
1652080910000|2022-05-09 07:21:50|274.25|271.85|273.7|271.3|274.25|271.85|273.7|271.3|0
1652080920000|2022-05-09 07:22:00|273.54|271.14|273.54|271.14|273.7|271.3|273.54|271.14|0
1652080930000|2022-05-09 07:22:10|273.86|271.46|274.01|271.61|274.01|271.61|273.23|270.83|0
1652080940000|2022-05-09 07:22:20|274.17|271.77|273.07|270.67|274.17|271.77|273.07|270.67|0
1652080950000|2022-05-09 07:22:30|273.54|271.14|273.54|271.14|273.54|271.14|273.15|270.75|0
1652080960000|2022-05-09 07:22:40|273.31|270.91|273.7|271.3|273.7|271.3|273.31|270.91|0
1652080970000|2022-05-09 07:22:50|273.54|271.14|274.01|271.61|274.01|271.61|273.54|271.14|0
1652080980000|2022-05-09 07:23:00|273.94|271.54|274.49|272.09|274.49|272.09|273.94|271.54|0
1652080990000|2022-05-09 07:23:10|274.64|272.24|274.8|272.4|274.8|272.4|274.64|272.24|0
1652081000000|2022-05-09 07:23:20|274.88|272.48|274.48|272.08|274.88|272.48|273.85|271.45|0
1652081010000|2022-05-09 07:23:30|274.33|271.93|274.8|272.4|274.8|272.4|274.33|271.93|0
1652081020000|2022-05-09 07:23:40|274.57|272.17|275.2|272.8|275.2|272.8|274.57|272.17|0
1652081030000|2022-05-09 07:23:50|275.12|272.72|274.96|272.56|275.12|272.72|274.96|272.56|0
1652081040000|2022-05-09 07:24:00|275.2|272.8|275.12|272.72|275.2|272.8|274.96|272.56|0
1652081050000|2022-05-09 07:24:10|275.27|272.87|275.27|272.87|275.27|272.87|275.12|272.72|0
1652081060000|2022-05-09 07:24:20|275.12|272.72|275.12|272.72|275.12|272.72|274.88|272.48|0
1652081070000|2022-05-09 07:24:30|275.2|272.8|275.75|273.35|275.75|273.35|275.2|272.8|0
1652081080000|2022-05-09 07:24:40|275.59|273.19|275.83|273.43|276.06|273.66|275.59|273.19|0
1652081090000|2022-05-09 07:24:50|275.75|273.35|275.51|273.11|276.06|273.66|275.51|273.11|0
1652081100000|2022-05-09 07:25:00|275.83|273.43|275.83|273.43|276.22|273.82|275.83|273.43|0
1652081110000|2022-05-09 07:25:10|275.75|273.35|275.67|273.27|275.75|273.35|275.67|273.27|0
1652081120000|2022-05-09 07:25:20|275.59|273.19|275.9|273.5|275.9|273.5|275.43|273.03|0
1652081130000|2022-05-09 07:25:30|276.22|273.82|276.46|274.06|276.46|274.06|276.06|273.66|0
1652081140000|2022-05-09 07:25:40|276.38|273.98|276.06|273.66|276.38|273.98|275.99|273.59|0
1652081150000|2022-05-09 07:25:50|275.9|273.5|276.06|273.66|276.06|273.66|275.83|273.43|0
1652081160000|2022-05-09 07:26:00|275.75|273.35|276.54|274.14|276.54|274.14|275.75|273.35|0
1652081170000|2022-05-09 07:26:10|276.85|274.45|276.06|273.66|276.85|274.45|276.06|273.66|0
1652081180000|2022-05-09 07:26:20|276.38|273.98|275.9|273.5|276.38|273.98|275.9|273.5|0
1652081190000|2022-05-09 07:26:30|274.96|272.56|273.85|271.45|274.96|272.56|273.54|271.14|0
1652081200000|2022-05-09 07:26:40|274.41|272.01|274.41|272.01|275.11|272.71|274.41|272.01|0
1652081210000|2022-05-09 07:26:50|274.17|271.77|274.72|272.32|274.72|272.32|273.85|271.45|0
1652081220000|2022-05-09 07:27:00|274.8|272.4|273.69|271.29|274.8|272.4|273.69|271.29|0
1652081230000|2022-05-09 07:27:10|273.85|271.45|273.85|271.45|273.93|271.53|273.85|271.45|0
1652081240000|2022-05-09 07:27:20|274.09|271.69|274.48|272.08|274.48|272.08|274.09|271.69|0
1652081250000|2022-05-09 07:27:30|274.41|272.01|274.32|271.92|274.41|272.01|274.17|271.77|0
1652081260000|2022-05-09 07:27:40|274.64|272.24|274.8|272.4|274.88|272.48|274.64|272.24|0
1652081270000|2022-05-09 07:27:50|274.48|272.08|274.17|271.77|274.48|272.08|274.17|271.77|0
1652081280000|2022-05-09 07:28:00|274.64|272.24|275.43|273.03|275.43|273.03|274.64|272.24|0
1652081290000|2022-05-09 07:28:10|275.59|273.19|275.11|272.71|275.59|273.19|274.8|272.4|0
1652081300000|2022-05-09 07:28:20|274.95|272.55|275.43|273.03|275.43|273.03|274.95|272.55|0
1652081310000|2022-05-09 07:28:30|275.67|273.27|275.59|273.19|276.14|273.74|275.59|273.19|0
1652081320000|2022-05-09 07:28:40|275.51|273.11|275.83|273.43|275.83|273.43|275.51|273.11|0
1652081330000|2022-05-09 07:28:50|275.74|273.34|274.95|272.55|275.74|273.34|274.95|272.55|0
1652081340000|2022-05-09 07:29:00|275.27|272.87|275.83|273.43|275.83|273.43|275.27|272.87|0
1652081350000|2022-05-09 07:29:10|275.74|273.34|275.83|273.43|275.83|273.43|275.67|273.27|0
1652081360000|2022-05-09 07:29:20|275.27|272.87|275.04|272.64|275.27|272.87|274.95|272.55|0
1652081370000|2022-05-09 07:29:30|274.95|272.55|274.8|272.4|275.19|272.79|274.8|272.4|0
1652081380000|2022-05-09 07:29:40|274.32|271.92|273.85|271.45|274.32|271.92|273.85|271.45|0
1652081390000|2022-05-09 07:29:50|273.69|271.29|274.32|271.92|274.32|271.92|273.69|271.29|0
1652081400000|2022-05-09 07:30:00|274.01|271.61|274.79|272.39|274.79|272.39|274.01|271.61|0
1652081410000|2022-05-09 07:30:10|274.32|271.92|274.4|272|274.4|272|274.25|271.85|0
1652081420000|2022-05-09 07:30:20|274.01|271.61|273.85|271.45|274.09|271.69|273.85|271.45|0
1652081430000|2022-05-09 07:30:30|273.69|271.29|274.16|271.76|274.16|271.76|273.69|271.29|0
1652081440000|2022-05-09 07:30:40|274.09|271.69|274.16|271.76|274.32|271.92|273.77|271.37|0
1652081450000|2022-05-09 07:30:50|274.25|271.85|275.11|272.71|275.11|272.71|274.25|271.85|0
1652081460000|2022-05-09 07:31:00|275.03|272.63|275.03|272.63|275.27|272.87|275.03|272.63|0
1652081470000|2022-05-09 07:31:10|275.27|272.87|275.19|272.79|275.27|272.87|275.03|272.63|0
1652081480000|2022-05-09 07:31:20|274.95|272.55|274.01|271.61|274.95|272.55|274.01|271.61|0
1652081490000|2022-05-09 07:31:30|274.24|271.84|274.32|271.92|274.32|271.92|274.24|271.84|0
1652081500000|2022-05-09 07:31:40|274.16|271.76|274|271.6|274.16|271.76|274|271.6|0
1652081510000|2022-05-09 07:31:50|273.85|271.45|273.93|271.53|273.93|271.53|273.53|271.13|0
1652081520000|2022-05-09 07:32:00|273.85|271.45|272.83|270.43|273.85|271.45|272.83|270.43|0
1652081530000|2022-05-09 07:32:10|272.43|270.03|272.51|270.11|272.59|270.19|272.43|270.03|0
1652081540000|2022-05-09 07:32:20|272.43|270.03|272.9|270.5|272.9|270.5|272.43|270.03|0
1652081550000|2022-05-09 07:32:30|272.67|270.27|272.83|270.43|272.9|270.5|272.59|270.19|0
1652081560000|2022-05-09 07:32:40|272.9|270.5|272.51|270.11|272.9|270.5|272.12|269.72|0
1652081570000|2022-05-09 07:32:50|272.12|269.72|271.18|268.78|272.12|269.72|271.18|268.78|0
1652081580000|2022-05-09 07:33:00|270.39|267.99|270.55|268.15|270.55|268.15|270.01|267.61|0
1652081590000|2022-05-09 07:33:10|270.39|267.99|271.02|268.62|271.02|268.62|270.39|267.99|0
1652081600000|2022-05-09 07:33:20|270.86|268.46|271.02|268.62|271.02|268.62|270.63|268.23|0
1652081610000|2022-05-09 07:33:30|271.1|268.7|271.96|269.56|271.96|269.56|271.1|268.7|0
1652081620000|2022-05-09 07:33:40|271.8|269.4|271.57|269.17|271.8|269.4|271.57|269.17|0
1652081630000|2022-05-09 07:33:50|271.26|268.86|271.26|268.86|271.41|269.01|271.18|268.78|0
1652081640000|2022-05-09 07:34:00|271.1|268.7|270.86|268.46|271.18|268.78|270.86|268.46|0
1652081650000|2022-05-09 07:34:10|270.63|268.23|270.55|268.15|270.79|268.39|270.55|268.15|0
1652081660000|2022-05-09 07:34:20|270.63|268.23|270.55|268.15|270.63|268.23|270.55|268.15|0
1652081670000|2022-05-09 07:34:30|270.16|267.76|270.16|267.76|270.24|267.84|270.16|267.76|0
1652081680000|2022-05-09 07:34:40|269.69|267.29|269.77|267.37|269.92|267.52|269.69|267.29|0
1652081690000|2022-05-09 07:34:50|269.61|267.21|269.61|267.21|269.77|267.37|269.61|267.21|0
1652081700000|2022-05-09 07:35:00|269.3|266.9|269.54|267.14|269.61|267.21|269.3|266.9|0
1652081710000|2022-05-09 07:35:10|269.61|267.21|269.92|267.52|269.92|267.52|269.54|267.14|0
1652081720000|2022-05-09 07:35:20|270|267.6|268.83|266.43|270|267.6|268.83|266.43|0
1652081730000|2022-05-09 07:35:30|268.99|266.59|268.99|266.59|269.07|266.67|268.99|266.59|0
1652081740000|2022-05-09 07:35:40|268.83|266.43|268.68|266.28|268.83|266.43|268.68|266.28|0
1652081750000|2022-05-09 07:35:50|268.6|266.2|268.99|266.59|268.99|266.59|268.6|266.2|0
1652081760000|2022-05-09 07:36:00|269.07|266.67|269.14|266.74|269.45|267.05|269.07|266.67|0
1652081770000|2022-05-09 07:36:10|269.07|266.67|269.69|267.29|269.69|267.29|269.07|266.67|0
1652081780000|2022-05-09 07:36:20|269.85|267.45|269.92|267.52|270.08|267.68|269.85|267.45|0
1652081790000|2022-05-09 07:36:30|269.61|267.21|269.69|267.29|269.69|267.29|269.54|267.14|0
1652081800000|2022-05-09 07:36:40|269.77|267.37|270.08|267.68|270.23|267.83|269.77|267.37|0
1652081810000|2022-05-09 07:36:50|269.92|267.52|270.08|267.68|270.08|267.68|269.92|267.52|0
1652081820000|2022-05-09 07:37:00|270.32|267.92|270.47|268.07|270.63|268.23|270.32|267.92|0
1652081830000|2022-05-09 07:37:10|270.78|268.38|270.7|268.3|270.78|268.38|270.7|268.3|0
1652081840000|2022-05-09 07:37:20|270.86|268.46|270.63|268.23|270.86|268.46|270.55|268.15|0
1652081850000|2022-05-09 07:37:30|271.17|268.77|271.17|268.77|271.25|268.85|271.17|268.77|0
1652081860000|2022-05-09 07:37:40|270.94|268.54|270.78|268.38|270.94|268.54|270.7|268.3|0
1652081870000|2022-05-09 07:37:50|270.86|268.46|270.31|267.91|270.86|268.46|270.31|267.91|0
1652081880000|2022-05-09 07:38:00|270.7|268.3|271.02|268.62|271.02|268.62|270.7|268.3|0
1652081890000|2022-05-09 07:38:10|270.47|268.07|270.39|267.99|270.47|268.07|270.39|267.99|0
1652081900000|2022-05-09 07:38:20|270.23|267.83|270.08|267.68|270.23|267.83|269.92|267.52|0
1652081910000|2022-05-09 07:38:30|269.76|267.36|269.61|267.21|269.85|267.45|269.61|267.21|0
1652081920000|2022-05-09 07:38:40|269.53|267.13|269.3|266.9|269.53|267.13|269.3|266.9|0
1652081930000|2022-05-09 07:38:50|269.38|266.98|269.92|267.52|269.92|267.52|269.38|266.98|0
1652081940000|2022-05-09 07:39:00|270.08|267.68|270.39|267.99|270.39|267.99|270.08|267.68|0
1652081950000|2022-05-09 07:39:10|270.31|267.91|270.39|267.99|270.39|267.99|270.31|267.91|0
1652081960000|2022-05-09 07:39:20|270.23|267.83|270.39|267.99|270.39|267.99|270.08|267.68|0
1652081970000|2022-05-09 07:39:30|270.23|267.83|270.23|267.83|270.39|267.99|270|267.6|0
1652081980000|2022-05-09 07:39:40|270.31|267.91|270.23|267.83|270.39|267.99|270.23|267.83|0
1652081990000|2022-05-09 07:39:50|270.08|267.68|270.08|267.68|270.31|267.91|270.08|267.68|0
1652082000000|2022-05-09 07:40:00|269.92|267.52|270.47|268.07|270.47|268.07|269.92|267.52|0
1652082010000|2022-05-09 07:40:10|270.54|268.14|270.86|268.46|271.01|268.61|270.54|268.14|0
1652082020000|2022-05-09 07:40:20|270.7|268.3|270.78|268.38|270.78|268.38|270.63|268.23|0
1652082030000|2022-05-09 07:40:30|270.54|268.14|270.7|268.3|270.7|268.3|270.39|267.99|0
1652082040000|2022-05-09 07:40:40|270.54|268.14|270.94|268.54|271.01|268.61|270.54|268.14|0
1652082050000|2022-05-09 07:40:50|270.86|268.46|270.31|267.91|270.86|268.46|270.31|267.91|0
1652082060000|2022-05-09 07:41:00|270.39|267.99|270.54|268.14|270.63|268.23|270.39|267.99|0
1652082070000|2022-05-09 07:41:10|271.01|268.61|271.09|268.69|271.17|268.77|271.01|268.61|0
1652082080000|2022-05-09 07:41:20|271.33|268.93|271.33|268.93|271.33|268.93|271.33|268.93|0
1652082090000|2022-05-09 07:41:30|271.25|268.85|271.17|268.77|271.33|268.93|271.17|268.77|0
1652082100000|2022-05-09 07:41:40|271.25|268.85|270.7|268.3|271.25|268.85|270.7|268.3|0
1652082110000|2022-05-09 07:41:50|271.01|268.61|271.17|268.77|271.25|268.85|270.7|268.3|0
1652082120000|2022-05-09 07:42:00|271.64|269.24|271.56|269.16|271.8|269.4|271.33|268.93|0
1652082130000|2022-05-09 07:42:10|271.64|269.24|271.8|269.4|271.8|269.4|271.48|269.08|0
1652082140000|2022-05-09 07:42:20|271.72|269.32|272.19|269.79|272.19|269.79|271.72|269.32|0
1652082150000|2022-05-09 07:42:30|272.42|270.02|272.66|270.26|272.66|270.26|272.42|270.02|0
1652082160000|2022-05-09 07:42:40|272.98|270.58|273.13|270.73|273.21|270.81|272.98|270.58|0
1652082170000|2022-05-09 07:42:50|273.37|270.97|273.29|270.89|273.37|270.97|273.29|270.89|0
1652082180000|2022-05-09 07:43:00|273.37|270.97|273.05|270.65|273.37|270.97|272.82|270.42|0
1652082190000|2022-05-09 07:43:10|273.21|270.81|273.52|271.12|273.6|271.2|273.21|270.81|0
1652082200000|2022-05-09 07:43:20|273.45|271.05|273.05|270.65|273.45|271.05|273.05|270.65|0
1652082210000|2022-05-09 07:43:30|272.82|270.42|272.82|270.42|272.82|270.42|272.66|270.26|0
1652082220000|2022-05-09 07:43:40|272.74|270.34|273.21|270.81|273.21|270.81|272.74|270.34|0
1652082230000|2022-05-09 07:43:50|273.05|270.65|272.74|270.34|273.05|270.65|272.74|270.34|0
1652082240000|2022-05-09 07:44:00|273.05|270.65|273.29|270.89|273.29|270.89|273.05|270.65|0
1652082250000|2022-05-09 07:44:10|273.05|270.65|272.11|269.71|273.05|270.65|272.11|269.71|0
1652082260000|2022-05-09 07:44:20|272.19|269.79|272.74|270.34|272.74|270.34|272.19|269.79|0
1652082270000|2022-05-09 07:44:30|272.89|270.49|272.42|270.02|272.89|270.49|272.42|270.02|0
1652082280000|2022-05-09 07:44:40|272.58|270.18|272.89|270.49|272.89|270.49|272.58|270.18|0
1652082290000|2022-05-09 07:44:50|273.21|270.81|273.6|271.2|273.6|271.2|273.21|270.81|0
1652082300000|2022-05-09 07:45:00|273.52|271.12|272.89|270.49|273.52|271.12|272.89|270.49|0
1652082310000|2022-05-09 07:45:10|272.97|270.57|272.73|270.33|272.97|270.57|272.5|270.1|0
1652082320000|2022-05-09 07:45:20|272.89|270.49|273.36|270.96|273.36|270.96|272.89|270.49|0
1652082330000|2022-05-09 07:45:30|273.6|271.2|273.52|271.12|273.6|271.2|273.45|271.05|0
1652082340000|2022-05-09 07:45:40|273.68|271.28|273.76|271.36|273.84|271.44|273.68|271.28|0
1652082350000|2022-05-09 07:45:50|273.52|271.12|273.52|271.12|273.84|271.44|273.52|271.12|0
1652082360000|2022-05-09 07:46:00|273.68|271.28|273.84|271.44|273.92|271.52|273.68|271.28|0
1652082370000|2022-05-09 07:46:10|273.6|271.2|273.84|271.44|273.84|271.44|273.6|271.2|0
1652082380000|2022-05-09 07:46:20|273.92|271.52|273.21|270.81|273.92|271.52|273.21|270.81|0
1652082390000|2022-05-09 07:46:30|273.05|270.65|272.26|269.86|273.05|270.65|272.26|269.86|0
1652082400000|2022-05-09 07:46:40|272.42|270.02|273.21|270.81|273.21|270.81|272.42|270.02|0
1652082410000|2022-05-09 07:46:50|273.05|270.65|273.36|270.96|273.36|270.96|272.97|270.57|0
1652082420000|2022-05-09 07:47:00|273.44|271.04|273.36|270.96|273.44|271.04|273.05|270.65|0
1652082430000|2022-05-09 07:47:10|273.13|270.73|273.05|270.65|273.13|270.73|273.05|270.65|0
1652082440000|2022-05-09 07:47:20|272.66|270.26|272.73|270.33|272.73|270.33|272.5|270.1|0
1652082450000|2022-05-09 07:47:30|272.5|270.1|272.89|270.49|272.89|270.49|272.5|270.1|0
1652082460000|2022-05-09 07:47:40|273.2|270.8|273.52|271.12|273.52|271.12|273.2|270.8|0
1652082470000|2022-05-09 07:47:50|273.44|271.04|273.36|270.96|273.44|271.04|273.2|270.8|0
1652082480000|2022-05-09 07:48:00|273.6|271.2|273.68|271.28|273.68|271.28|273.36|270.96|0
1652082490000|2022-05-09 07:48:10|274.07|271.67|274.07|271.67|274.31|271.91|274.07|271.67|0
1652082500000|2022-05-09 07:48:20|273.52|271.12|273.36|270.96|273.52|271.12|273.29|270.89|0
1652082510000|2022-05-09 07:48:30|273.44|271.04|273.52|271.12|273.52|271.12|273.36|270.96|0
1652082520000|2022-05-09 07:48:40|273.29|270.89|273.36|270.96|273.44|271.04|273.29|270.89|0
1652082530000|2022-05-09 07:48:50|273.2|270.8|273.29|270.89|273.29|270.89|273.13|270.73|0
1652082540000|2022-05-09 07:49:00|273.13|270.73|273.05|270.65|273.13|270.73|272.97|270.57|0
1652082550000|2022-05-09 07:49:10|272.81|270.41|272.5|270.1|272.81|270.41|272.34|269.94|0
1652082560000|2022-05-09 07:49:20|272.34|269.94|272.57|270.17|272.57|270.17|272.34|269.94|0
1652082570000|2022-05-09 07:49:30|272.42|270.02|273.05|270.65|273.05|270.65|272.42|270.02|0
1652082580000|2022-05-09 07:49:40|273.2|270.8|272.73|270.33|273.2|270.8|272.73|270.33|0
1652082590000|2022-05-09 07:49:50|272.97|270.57|272.81|270.41|272.97|270.57|272.81|270.41|0
1652082600000|2022-05-09 07:50:00|272.97|270.57|272.42|270.02|272.97|270.57|272.42|270.02|0
1652082610000|2022-05-09 07:50:10|272.34|269.94|272.57|270.17|272.73|270.33|272.34|269.94|0
1652082620000|2022-05-09 07:50:20|272.66|270.26|272.73|270.33|272.81|270.41|272.65|270.25|0
1652082630000|2022-05-09 07:50:30|272.89|270.49|272.89|270.49|272.89|270.49|272.89|270.49|0
1652082640000|2022-05-09 07:50:40|273.2|270.8|273.52|271.12|273.52|271.12|273.2|270.8|0
1652082650000|2022-05-09 07:50:50|273.67|271.27|273.6|271.2|273.67|271.27|273.6|271.2|0
1652082660000|2022-05-09 07:51:00|273.2|270.8|273.36|270.96|273.36|270.96|273.2|270.8|0
1652082670000|2022-05-09 07:51:10|273.44|271.04|273.67|271.27|273.76|271.36|273.44|271.04|0
1652082680000|2022-05-09 07:51:20|274.07|271.67|273.83|271.43|274.15|271.75|273.76|271.36|0
1652082690000|2022-05-09 07:51:30|273.6|271.2|273.13|270.73|273.6|271.2|273.13|270.73|0
1652082700000|2022-05-09 07:51:40|273.2|270.8|273.83|271.43|273.83|271.43|273.2|270.8|0
1652082710000|2022-05-09 07:51:50|273.99|271.59|274.23|271.83|274.23|271.83|273.99|271.59|0
1652082720000|2022-05-09 07:52:00|274.15|271.75|274.07|271.67|274.3|271.9|273.99|271.59|0
1652082730000|2022-05-09 07:52:10|273.99|271.59|274.23|271.83|274.23|271.83|273.91|271.51|0
1652082740000|2022-05-09 07:52:20|273.99|271.59|273.51|271.11|273.99|271.59|273.51|271.11|0
1652082750000|2022-05-09 07:52:30|273.36|270.96|273.2|270.8|273.51|271.11|273.2|270.8|0
1652082760000|2022-05-09 07:52:40|272.89|270.49|273.36|270.96|273.36|270.96|272.89|270.49|0
1652082770000|2022-05-09 07:52:50|273.51|271.11|273.99|271.59|273.99|271.59|273.51|271.11|0
1652082780000|2022-05-09 07:53:00|274.14|271.74|274.93|272.53|274.93|272.53|274.14|271.74|0
1652082790000|2022-05-09 07:53:10|275.25|272.85|275.02|272.62|275.25|272.85|275.02|272.62|0
1652082800000|2022-05-09 07:53:20|275.09|272.69|275.02|272.62|275.25|272.85|275.02|272.62|0
1652082810000|2022-05-09 07:53:30|275.09|272.69|274.93|272.53|275.25|272.85|274.93|272.53|0
1652082820000|2022-05-09 07:53:40|275.17|272.77|275.49|273.09|275.49|273.09|275.17|272.77|0
1652082830000|2022-05-09 07:53:50|275.56|273.16|275.49|273.09|275.56|273.16|275.49|273.09|0
1652082840000|2022-05-09 07:54:00|275.56|273.16|276.04|273.64|276.04|273.64|275.56|273.16|0
1652082850000|2022-05-09 07:54:10|276.12|273.72|277.94|275.54|278.1|275.7|276.12|273.72|0
1652082860000|2022-05-09 07:54:20|277.47|275.07|277.15|274.75|277.71|275.31|277.15|274.75|0
1652082870000|2022-05-09 07:54:30|276.99|274.59|276.83|274.43|276.99|274.59|276.83|274.43|0
1652082880000|2022-05-09 07:54:40|276.99|274.59|276.83|274.43|276.99|274.59|276.83|274.43|0
1652082890000|2022-05-09 07:54:50|276.67|274.27|276.67|274.27|276.67|274.27|276.51|274.11|0
1652082900000|2022-05-09 07:55:00|276.51|274.11|277.15|274.75|277.15|274.75|276.51|274.11|0
1652082910000|2022-05-09 07:55:10|278.1|275.7|277.62|275.22|278.1|275.7|277.62|275.22|0
1652082920000|2022-05-09 07:55:20|277.23|274.83|276.99|274.59|277.31|274.91|276.99|274.59|0
1652082930000|2022-05-09 07:55:30|277.15|274.75|277.62|275.22|277.62|275.22|273.76|271.36|0
1652082940000|2022-05-09 07:55:40|277.54|275.14|277.54|275.14|277.62|275.22|277.54|275.14|0
1652082950000|2022-05-09 07:55:50|277.7|275.3|277.86|275.46|278.02|275.62|277.7|275.3|0
1652082960000|2022-05-09 07:56:00|276.54|274.14|276.23|273.83|276.63|274.23|276.23|273.83|0
1652082970000|2022-05-09 07:56:10|276.7|274.3|276.54|274.14|276.7|274.3|276.54|274.14|0
1652082980000|2022-05-09 07:56:20|276.7|274.3|276.54|274.14|276.7|274.3|276.54|274.14|0
1652082990000|2022-05-09 07:56:30|276.7|274.3|276.7|274.3|276.94|274.54|276.7|274.3|0
1652083000000|2022-05-09 07:56:40|276.86|274.46|277.1|274.7|277.34|274.94|276.86|274.46|0
1652083010000|2022-05-09 07:56:50|276.86|274.46|276.54|274.14|277.1|274.7|276.54|274.14|0
1652083020000|2022-05-09 07:57:00|276.7|274.3|276.86|274.46|277.1|274.7|276.7|274.3|0
1652083030000|2022-05-09 07:57:10|277.02|274.62|277.02|274.62|277.34|274.94|277.02|274.62|0
1652083040000|2022-05-09 07:57:20|277.1|274.7|277.1|274.7|277.18|274.78|277.1|274.7|0
1652083050000|2022-05-09 07:57:30|277.82|275.42|277.18|274.78|277.82|275.42|277.18|274.78|0
1652083060000|2022-05-09 07:57:40|277.1|274.7|277.66|275.26|277.66|275.26|277.1|274.7|0
1652083070000|2022-05-09 07:57:50|277.5|275.1|277.5|275.1|277.5|275.1|277.34|274.94|0
1652083080000|2022-05-09 07:58:00|277.58|275.18|277.5|275.1|277.58|275.18|277.34|274.94|0
1652083090000|2022-05-09 07:58:10|277.34|274.94|276.86|274.46|277.34|274.94|276.62|274.22|0
1652083100000|2022-05-09 07:58:20|276.78|274.38|276.7|274.3|276.78|274.38|276.7|274.3|0
1652083110000|2022-05-09 07:58:30|276.86|274.46|276.78|274.38|277.02|274.62|276.78|274.38|0
1652083120000|2022-05-09 07:58:40|277.42|275.02|277.97|275.57|277.97|275.57|277.42|275.02|0
1652083130000|2022-05-09 07:58:50|278.13|275.73|278.7|276.3|278.77|276.37|278.13|275.73|0
1652083140000|2022-05-09 07:59:00|278.86|276.46|279.34|276.94|279.41|277.01|278.86|276.46|0
1652083150000|2022-05-09 07:59:10|279.09|276.69|279.41|277.01|279.41|277.01|278.93|276.53|0
1652083160000|2022-05-09 07:59:20|279.73|277.33|279.41|277.01|279.73|277.33|279.41|277.01|0
1652083170000|2022-05-09 07:59:30|279.49|277.09|279.09|276.69|279.49|277.09|279.09|276.69|0
1652083180000|2022-05-09 07:59:40|278.77|276.37|278.45|276.05|278.77|276.37|278.45|276.05|0
1652083190000|2022-05-09 07:59:50|278.29|275.89|278.61|276.21|278.61|276.21|278.29|275.89|0
1652083200000|2022-05-09 08:00:00|278.77|276.37|279.25|276.85|279.25|276.85|278.61|276.21|0
1652083210000|2022-05-09 08:00:10|279.09|276.69|279.65|277.25|279.65|277.25|279.09|276.69|0
1652083220000|2022-05-09 08:00:20|279.89|277.49|279.73|277.33|280.05|277.65|279.73|277.33|0
1652083230000|2022-05-09 08:00:30|279.41|277.01|280.05|277.65|280.05|277.65|279.41|277.01|0
1652083240000|2022-05-09 08:00:40|279.73|277.33|279.89|277.49|279.89|277.49|279.73|277.33|0
1652083250000|2022-05-09 08:00:50|280.21|277.81|279.73|277.33|280.21|277.81|279.57|277.17|0
1652083260000|2022-05-09 08:01:00|279.09|276.69|279.01|276.61|279.09|276.69|279.01|276.61|0
1652083270000|2022-05-09 08:01:10|279.25|276.85|279.73|277.33|280.05|277.65|279.25|276.85|0
1652083280000|2022-05-09 08:01:20|279.65|277.25|279.57|277.17|279.73|277.33|279.57|277.17|0
1652083290000|2022-05-09 08:01:30|279.65|277.25|280.05|277.65|280.05|277.65|279.65|277.25|0
1652083300000|2022-05-09 08:01:40|279.89|277.49|279.41|277.01|279.89|277.49|279.41|277.01|0
1652083310000|2022-05-09 08:01:50|279.09|276.69|279.25|276.85|279.25|276.85|279.09|276.69|0
1652083320000|2022-05-09 08:02:00|279.41|277.01|280.05|277.65|280.05|277.65|279.41|277.01|0
1652083330000|2022-05-09 08:02:10|280.21|277.81|280.21|277.81|280.21|277.81|280.05|277.65|0
1652083340000|2022-05-09 08:02:20|280.05|277.65|280.85|278.45|280.85|278.45|280.05|277.65|0
1652083350000|2022-05-09 08:02:30|280.13|277.73|280.05|277.65|280.37|277.97|280.05|277.65|0
1652083360000|2022-05-09 08:02:40|280.85|278.45|280.69|278.29|280.85|278.45|280.61|278.21|0
1652083370000|2022-05-09 08:02:50|281.01|278.61|281.01|278.61|281.17|278.77|280.85|278.45|0
1652083380000|2022-05-09 08:03:00|280.93|278.53|280.69|278.29|281.17|278.77|280.69|278.29|0
1652083390000|2022-05-09 08:03:10|280.85|278.45|281.01|278.61|281.01|278.61|280.69|278.29|0
1652083400000|2022-05-09 08:03:20|280.93|278.53|280.77|278.37|280.93|278.53|280.77|278.37|0
1652083410000|2022-05-09 08:03:30|280.85|278.45|280.93|278.53|281.01|278.61|280.85|278.45|0
1652083420000|2022-05-09 08:03:40|280.85|278.45|280.93|278.53|281.01|278.61|280.85|278.45|0
1652083430000|2022-05-09 08:03:50|281.09|278.69|281.17|278.77|281.17|278.77|281.01|278.61|0
1652083440000|2022-05-09 08:04:00|281.33|278.93|282.14|279.74|282.14|279.74|281.33|278.93|0
1652083450000|2022-05-09 08:04:10|282.3|279.9|282.94|280.54|282.94|280.54|282.3|279.9|0
1652083460000|2022-05-09 08:04:20|282.78|280.38|282.3|279.9|282.86|280.46|282.3|279.9|0
1652083470000|2022-05-09 08:04:30|282.14|279.74|281.65|279.25|282.14|279.74|281.58|279.18|0
1652083480000|2022-05-09 08:04:40|281.33|278.93|281.01|278.61|281.33|278.93|280.85|278.45|0
1652083490000|2022-05-09 08:04:50|281.25|278.85|281.33|278.93|281.49|279.09|281.25|278.85|0
1652083500000|2022-05-09 08:05:00|281.41|279.01|281.65|279.25|281.65|279.25|281.41|279.01|0
1652083510000|2022-05-09 08:05:10|281.81|279.41|281.65|279.25|281.81|279.41|281.58|279.18|0
1652083520000|2022-05-09 08:05:20|281.49|279.09|282.22|279.82|282.22|279.82|281.49|279.09|0
1652083530000|2022-05-09 08:05:30|282.13|279.73|282.38|279.98|282.46|280.06|282.13|279.73|0
1652083540000|2022-05-09 08:05:40|282.46|280.06|282.06|279.66|282.46|280.06|282.06|279.66|0
1652083550000|2022-05-09 08:05:50|282.3|279.9|282.06|279.66|282.46|280.06|281.97|279.57|0
1652083560000|2022-05-09 08:06:00|281.81|279.41|282.13|279.73|282.13|279.73|281.81|279.41|0
1652083570000|2022-05-09 08:06:10|282.3|279.9|282.22|279.82|282.3|279.9|281.97|279.57|0
1652083580000|2022-05-09 08:06:20|281.97|279.57|281.9|279.5|282.13|279.73|281.9|279.5|0
1652083590000|2022-05-09 08:06:30|281.81|279.41|282.13|279.73|282.13|279.73|281.81|279.41|0
1652083600000|2022-05-09 08:06:40|281.81|279.41|282.06|279.66|282.06|279.66|281.81|279.41|0
1652083610000|2022-05-09 08:06:50|281.97|279.57|282.13|279.73|282.13|279.73|281.97|279.57|0
1652083620000|2022-05-09 08:07:00|281.97|279.57|282.13|279.73|282.13|279.73|281.97|279.57|0
1652083630000|2022-05-09 08:07:10|282.06|279.66|281.97|279.57|282.06|279.66|281.97|279.57|0
1652083640000|2022-05-09 08:07:20|282.13|279.73|281.65|279.25|282.46|280.06|281.65|279.25|0
1652083650000|2022-05-09 08:07:30|281.17|278.77|281.33|278.93|281.33|278.93|280.85|278.45|0
1652083660000|2022-05-09 08:07:40|281.01|278.61|280.69|278.29|281.01|278.61|280.69|278.29|0
1652083670000|2022-05-09 08:07:50|280.85|278.45|280.93|278.53|280.93|278.53|280.85|278.45|0
1652083680000|2022-05-09 08:08:00|280.85|278.45|281.01|278.61|281.09|278.69|280.85|278.45|0
1652083690000|2022-05-09 08:08:10|280.93|278.53|280.93|278.53|281.01|278.61|280.93|278.53|0
1652083700000|2022-05-09 08:08:20|281.01|278.61|280.29|277.89|281.01|278.61|280.29|277.89|0
1652083710000|2022-05-09 08:08:30|280.37|277.97|279.56|277.16|280.37|277.97|279.56|277.16|0
1652083720000|2022-05-09 08:08:40|279.49|277.09|279.49|277.09|279.49|277.09|279.24|276.84|0
1652083730000|2022-05-09 08:08:50|279.72|277.32|279.72|277.32|279.72|277.32|279.65|277.25|0
1652083740000|2022-05-09 08:09:00|279.56|277.16|279.4|277|279.56|277.16|279.4|277|0
1652083750000|2022-05-09 08:09:10|279.33|276.93|279.08|276.68|279.33|276.93|279.08|276.68|0
1652083760000|2022-05-09 08:09:20|279.24|276.84|278.6|276.2|279.24|276.84|278.6|276.2|0
1652083770000|2022-05-09 08:09:30|278.53|276.13|278.6|276.2|278.69|276.29|278.53|276.13|0
1652083780000|2022-05-09 08:09:40|278.44|276.04|278.44|276.04|278.44|276.04|278.44|276.04|0
1652083790000|2022-05-09 08:09:50|278.6|276.2|278.6|276.2|278.6|276.2|278.53|276.13|0
1652083800000|2022-05-09 08:10:00|278.69|276.29|279.56|277.16|279.56|277.16|278.69|276.29|0
1652083810000|2022-05-09 08:10:10|279.88|277.48|279.72|277.32|279.88|277.48|279.72|277.32|0
1652083820000|2022-05-09 08:10:20|279.81|277.41|279.01|276.61|279.81|277.41|278.92|276.52|0
1652083830000|2022-05-09 08:10:30|279.08|276.68|278.44|276.04|279.08|276.68|278.44|276.04|0
1652083840000|2022-05-09 08:10:40|278.6|276.2|278.05|275.65|278.6|276.2|278.05|275.65|0
1652083850000|2022-05-09 08:10:50|277.73|275.33|277.73|275.33|277.73|275.33|277.73|275.33|0
1652083860000|2022-05-09 08:11:00|277.96|275.56|277.65|275.25|278.12|275.72|277.65|275.25|0
1652083870000|2022-05-09 08:11:10|277.8|275.4|277.73|275.33|277.96|275.56|277.73|275.33|0
1652083880000|2022-05-09 08:11:20|277.65|275.25|277.64|275.24|277.8|275.4|277.64|275.24|0
1652083890000|2022-05-09 08:11:30|277.96|275.56|278.05|275.65|278.28|275.88|277.96|275.56|0
1652083900000|2022-05-09 08:11:40|278.21|275.81|278.37|275.97|278.37|275.97|278.21|275.81|0
1652083910000|2022-05-09 08:11:50|278.21|275.81|278.76|276.36|278.84|276.44|278.21|275.81|0
1652083920000|2022-05-09 08:12:00|278.6|276.2|278.37|275.97|278.6|276.2|278.28|275.88|0
1652083930000|2022-05-09 08:12:10|278.53|276.13|278.76|276.36|278.76|276.36|278.53|276.13|0
1652083940000|2022-05-09 08:12:20|278.21|275.81|278.28|275.88|278.44|276.04|278.21|275.81|0
1652083950000|2022-05-09 08:12:30|278.12|275.72|278.12|275.72|278.12|275.72|278.05|275.65|0
1652083960000|2022-05-09 08:12:40|278.28|275.88|278.28|275.88|278.44|276.04|278.28|275.88|0
1652083970000|2022-05-09 08:12:50|278.36|275.96|279.08|276.68|279.08|276.68|278.28|275.88|0
1652083980000|2022-05-09 08:13:00|278.92|276.52|279|276.6|279.08|276.68|278.76|276.36|0
1652083990000|2022-05-09 08:13:10|279.24|276.84|279.56|277.16|279.56|277.16|279|276.6|0
1652084000000|2022-05-09 08:13:20|279.4|277|279.56|277.16|279.56|277.16|279.24|276.84|0
1652084010000|2022-05-09 08:13:30|279.24|276.84|279.08|276.68|279.56|277.16|279.08|276.68|0
1652084020000|2022-05-09 08:13:40|278.92|276.52|278.92|276.52|278.92|276.52|278.6|276.2|0
1652084030000|2022-05-09 08:13:50|278.76|276.36|279.32|276.92|279.32|276.92|278.76|276.36|0
1652084040000|2022-05-09 08:14:00|278.92|276.52|279|276.6|279.24|276.84|278.92|276.52|0
1652084050000|2022-05-09 08:14:10|279.08|276.68|278.6|276.2|279.08|276.68|278.6|276.2|0
1652084060000|2022-05-09 08:14:20|278.76|276.36|278.6|276.2|278.76|276.36|278.6|276.2|0
1652084070000|2022-05-09 08:14:30|278.84|276.44|278.92|276.52|278.92|276.52|278.76|276.36|0
1652084080000|2022-05-09 08:14:40|279.16|276.76|279.72|277.32|279.72|277.32|279.16|276.76|0
1652084090000|2022-05-09 08:14:50|279.4|277|279.24|276.84|279.4|277|279.16|276.76|0
1652084100000|2022-05-09 08:15:00|279.48|277.08|279|276.6|279.48|277.08|279|276.6|0
1652084110000|2022-05-09 08:15:10|278.92|276.52|278.92|276.52|278.92|276.52|278.76|276.36|0
1652084120000|2022-05-09 08:15:20|279|276.6|279.4|277|279.4|277|279|276.6|0
1652084130000|2022-05-09 08:15:30|279.24|276.84|279.88|277.48|279.88|277.48|279.24|276.84|0
1652084140000|2022-05-09 08:15:40|279.96|277.56|279.8|277.4|280.04|277.64|279.72|277.32|0
1652084150000|2022-05-09 08:15:50|280.28|277.88|280.6|278.2|280.6|278.2|280.28|277.88|0
1652084160000|2022-05-09 08:16:00|281.16|278.76|281.32|278.92|281.48|279.08|281.16|278.76|0
1652084170000|2022-05-09 08:16:10|280.76|278.36|281|278.6|281.08|278.68|280.76|278.36|0
1652084180000|2022-05-09 08:16:20|280.76|278.36|280.28|277.88|280.76|278.36|280.28|277.88|0
1652084190000|2022-05-09 08:16:30|280.36|277.96|279.88|277.48|280.36|277.96|279.88|277.48|0
1652084200000|2022-05-09 08:16:40|279.56|277.16|278.44|276.04|279.64|277.24|278.44|276.04|0
1652084210000|2022-05-09 08:16:50|278.6|276.2|278.04|275.64|278.6|276.2|277.8|275.4|0
1652084220000|2022-05-09 08:17:00|278.12|275.72|277.96|275.56|278.12|275.72|277.96|275.56|0
1652084230000|2022-05-09 08:17:10|277.64|275.24|277.96|275.56|277.96|275.56|277.64|275.24|0
1652084240000|2022-05-09 08:17:20|278.12|275.72|278.04|275.64|278.12|275.72|278.04|275.64|0
1652084250000|2022-05-09 08:17:30|277.96|275.56|278.68|276.28|278.84|276.44|277.96|275.56|0
1652084260000|2022-05-09 08:17:40|278.76|276.36|278.92|276.52|278.92|276.52|278.76|276.36|0
1652084270000|2022-05-09 08:17:50|279.08|276.68|279.08|276.68|279.16|276.76|279.08|276.68|0
1652084280000|2022-05-09 08:18:00|279.16|276.76|278.92|276.52|279.24|276.84|278.92|276.52|0
1652084290000|2022-05-09 08:18:10|279|276.6|279.56|277.16|279.56|277.16|279|276.6|0
1652084300000|2022-05-09 08:18:20|279.4|277|279.56|277.16|279.56|277.16|279.24|276.84|0
1652084310000|2022-05-09 08:18:30|279.4|277|280.04|277.64|280.04|277.64|279.4|277|0
1652084320000|2022-05-09 08:18:40|280.52|278.12|280.92|278.52|281|278.6|280.52|278.12|0
1652084330000|2022-05-09 08:18:50|281.24|278.84|281.32|278.92|281.4|279|281|278.6|0
1652084340000|2022-05-09 08:19:00|281.16|278.76|281.08|278.68|281.16|278.76|281|278.6|0
1652084350000|2022-05-09 08:19:10|281|278.6|280.84|278.44|281|278.6|280.84|278.44|0
1652084360000|2022-05-09 08:19:20|280.92|278.52|281.32|278.92|281.32|278.92|280.92|278.52|0
1652084370000|2022-05-09 08:19:30|281.56|279.16|281.48|279.08|281.72|279.32|281.48|279.08|0
1652084380000|2022-05-09 08:19:40|281.56|279.16|281.72|279.32|281.72|279.32|281.56|279.16|0
1652084390000|2022-05-09 08:19:50|281.48|279.08|281.32|278.92|281.48|279.08|281.32|278.92|0
1652084400000|2022-05-09 08:20:00|281.24|278.84|281|278.6|281.24|278.84|281|278.6|0
1652084410000|2022-05-09 08:20:10|281.64|279.24|281.64|279.24|281.64|279.24|281.64|279.24|0
1652084420000|2022-05-09 08:20:20|281.56|279.16|280.84|278.44|281.56|279.16|280.84|278.44|0
1652084430000|2022-05-09 08:20:30|280.68|278.28|280.52|278.12|281.08|278.68|280.52|278.12|0
1652084440000|2022-05-09 08:20:40|280.19|277.79|280.19|277.79|280.19|277.79|280.19|277.79|0
1652084450000|2022-05-09 08:20:50|279.87|277.47|279.71|277.31|279.87|277.47|279.71|277.31|0
1652084460000|2022-05-09 08:21:00|280.03|277.63|280.19|277.79|280.19|277.79|280.03|277.63|0
1652084470000|2022-05-09 08:21:10|280.76|278.36|281.16|278.76|281.16|278.76|280.68|278.28|0
1652084480000|2022-05-09 08:21:20|281|278.6|281.56|279.16|281.56|279.16|281|278.6|0
1652084490000|2022-05-09 08:21:30|281.48|279.08|281.32|278.92|281.64|279.24|281.32|278.92|0
1652084500000|2022-05-09 08:21:40|281.48|279.08|281|278.6|281.48|279.08|281|278.6|0
1652084510000|2022-05-09 08:21:50|281.16|278.76|280.68|278.28|281.16|278.76|280.68|278.28|0
1652084520000|2022-05-09 08:22:00|280.76|278.36|281.32|278.92|281.32|278.92|280.76|278.36|0
1652084530000|2022-05-09 08:22:10|281|278.6|281.4|279|281.4|279|281|278.6|0
1652084540000|2022-05-09 08:22:20|281.8|279.4|282.12|279.72|282.12|279.72|281.8|279.4|0
1652084550000|2022-05-09 08:22:30|282.2|279.8|281.96|279.56|282.2|279.8|281.96|279.56|0
1652084560000|2022-05-09 08:22:40|282.04|279.64|281.96|279.56|282.2|279.8|281.88|279.48|0
1652084570000|2022-05-09 08:22:50|281.64|279.24|281.56|279.16|281.72|279.32|281.56|279.16|0
1652084580000|2022-05-09 08:23:00|281.48|279.08|282.12|279.72|282.12|279.72|281.48|279.08|0
1652084590000|2022-05-09 08:23:10|281.96|279.56|282.12|279.72|282.12|279.72|281.96|279.56|0
1652084600000|2022-05-09 08:23:20|282.04|279.64|282.6|280.2|282.6|280.2|282.04|279.64|0
1652084610000|2022-05-09 08:23:30|282.44|280.04|282.28|279.88|282.53|280.13|282.28|279.88|0
1652084620000|2022-05-09 08:23:40|282.36|279.96|282.53|280.13|282.53|280.13|282.36|279.96|0
1652084630000|2022-05-09 08:23:50|282.6|280.2|282.76|280.36|282.85|280.45|282.6|280.2|0
1652084640000|2022-05-09 08:24:00|282.6|280.2|282.76|280.36|282.93|280.53|282.6|280.2|0
1652084650000|2022-05-09 08:24:10|282.69|280.29|282.28|279.88|282.76|280.36|282.28|279.88|0
1652084660000|2022-05-09 08:24:20|282.2|279.8|282.53|280.13|282.53|280.13|282.12|279.72|0
1652084670000|2022-05-09 08:24:30|282.6|280.2|282.69|280.29|282.69|280.29|282.44|280.04|0
1652084680000|2022-05-09 08:24:40|282.6|280.2|282.85|280.45|282.92|280.52|282.6|280.2|0
1652084690000|2022-05-09 08:24:50|283.09|280.69|282.92|280.52|283.09|280.69|282.92|280.52|0
1652084700000|2022-05-09 08:25:00|282.76|280.36|282.92|280.52|282.92|280.52|282.76|280.36|0
1652084710000|2022-05-09 08:25:10|283.01|280.61|282.76|280.36|283.01|280.61|282.69|280.29|0
1652084720000|2022-05-09 08:25:20|282.6|280.2|282.52|280.12|282.69|280.29|282.44|280.04|0
1652084730000|2022-05-09 08:25:30|282.44|280.04|281.72|279.32|282.44|280.04|281.72|279.32|0
1652084740000|2022-05-09 08:25:40|281.47|279.07|281.24|278.84|281.47|279.07|281.24|278.84|0
1652084750000|2022-05-09 08:25:50|281.4|279|281.64|279.24|281.64|279.24|281.4|279|0
1652084760000|2022-05-09 08:26:00|281.47|279.07|281.96|279.56|281.96|279.56|281.47|279.07|0
1652084770000|2022-05-09 08:26:10|282.12|279.72|281.8|279.4|282.12|279.72|281.8|279.4|0
1652084780000|2022-05-09 08:26:20|281.88|279.48|282.6|280.2|282.6|280.2|281.88|279.48|0
1652084790000|2022-05-09 08:26:30|282.28|279.88|282.44|280.04|282.44|280.04|282.28|279.88|0
1652084800000|2022-05-09 08:26:40|282.6|280.2|283.73|281.33|283.73|281.33|282.6|280.2|0
1652084810000|2022-05-09 08:26:50|283.41|281.01|283.73|281.33|284.21|281.81|283.41|281.01|0
1652084820000|2022-05-09 08:27:00|283.25|280.85|283.01|280.61|283.25|280.85|282.6|280.2|0
1652084830000|2022-05-09 08:27:10|282.92|280.52|283.17|280.77|283.17|280.77|282.6|280.2|0
1652084840000|2022-05-09 08:27:20|283.24|280.84|283.24|280.84|283.24|280.84|282.76|280.36|0
1652084850000|2022-05-09 08:27:30|283.17|280.77|283.57|281.17|283.73|281.33|283.17|280.77|0
1652084860000|2022-05-09 08:27:40|283.41|281.01|283.41|281.01|283.41|281.01|283.24|280.84|0
1652084870000|2022-05-09 08:27:50|283.57|281.17|283.33|280.93|283.57|281.17|283.33|280.93|0
1652084880000|2022-05-09 08:28:00|282.92|280.52|282.92|280.52|282.92|280.52|282.84|280.44|0
1652084890000|2022-05-09 08:28:10|282.44|280.04|282.12|279.72|282.44|280.04|282.12|279.72|0
1652084900000|2022-05-09 08:28:20|281.96|279.56|282.44|280.04|282.44|280.04|281.88|279.48|0
1652084910000|2022-05-09 08:28:30|282.36|279.96|282.52|280.12|282.68|280.28|282.36|279.96|0
1652084920000|2022-05-09 08:28:40|282.12|279.72|281.79|279.39|282.12|279.72|281.79|279.39|0
1652084930000|2022-05-09 08:28:50|281.88|279.48|282.28|279.88|282.28|279.88|281.88|279.48|0
1652084940000|2022-05-09 08:29:00|282.44|280.04|283.65|281.25|283.65|281.25|282.44|280.04|0
1652084950000|2022-05-09 08:29:10|283.49|281.09|283.08|280.68|283.49|281.09|283.08|280.68|0
1652084960000|2022-05-09 08:29:20|283|280.6|282.76|280.36|283|280.6|282.76|280.36|0
1652084970000|2022-05-09 08:29:30|282.92|280.52|283.24|280.84|283.24|280.84|282.92|280.52|0
1652084980000|2022-05-09 08:29:40|283.4|281|283.4|281|283.49|281.09|283.4|281|0
1652084990000|2022-05-09 08:29:50|283.57|281.17|283.08|280.68|283.57|281.17|283.08|280.68|0
1652085000000|2022-05-09 08:30:00|283|280.6|283.57|281.17|283.57|281.17|283|280.6|0
1652085010000|2022-05-09 08:30:10|283.4|281|283.08|280.68|283.4|281|283.08|280.68|0
1652085020000|2022-05-09 08:30:20|283.24|280.84|282.6|280.2|283.24|280.84|282.44|280.04|0
1652085030000|2022-05-09 08:30:30|282.52|280.12|282.76|280.36|282.76|280.36|282.52|280.12|0
1652085040000|2022-05-09 08:30:40|282.68|280.28|282.6|280.2|282.68|280.28|282.28|279.88|0
1652085050000|2022-05-09 08:30:50|282.76|280.36|283.56|281.16|283.56|281.16|282.76|280.36|0
1652085060000|2022-05-09 08:31:00|283.49|281.09|283.24|280.84|283.49|281.09|283.24|280.84|0
1652085070000|2022-05-09 08:31:10|284.54|282.14|284.7|282.3|284.7|282.3|284.54|282.14|0
1652085080000|2022-05-09 08:31:20|284.46|282.06|286.15|283.75|286.96|284.56|284.46|282.06|0
1652085090000|2022-05-09 08:31:30|285.99|283.59|285.99|283.59|286.15|283.75|285.99|283.59|0
1652085100000|2022-05-09 08:31:40|285.51|283.11|285.35|282.95|285.59|283.19|285.02|282.62|0
1652085110000|2022-05-09 08:31:50|285.51|283.11|285.27|282.87|285.51|283.11|285.27|282.87|0
1652085120000|2022-05-09 08:32:00|285.11|282.71|285.75|283.35|285.75|283.35|285.11|282.71|0
1652085130000|2022-05-09 08:32:10|285.67|283.27|286.07|283.67|286.31|283.91|285.67|283.27|0
1652085140000|2022-05-09 08:32:20|286.31|283.91|287.69|285.29|287.69|285.29|286.31|283.91|0
1652085150000|2022-05-09 08:32:30|289.15|286.75|288.58|286.18|289.23|286.83|288.58|286.18|0
1652085160000|2022-05-09 08:32:40|288.74|286.34|288.34|285.94|288.74|286.34|288.34|285.94|0
1652085170000|2022-05-09 08:32:50|288.42|286.02|288.83|286.43|289.07|286.67|288.42|286.02|0
1652085180000|2022-05-09 08:33:00|288.66|286.26|288.09|285.69|288.83|286.43|288.09|285.69|0
1652085190000|2022-05-09 08:33:10|287.77|285.37|288.09|285.69|288.09|285.69|287.77|285.37|0
1652085200000|2022-05-09 08:33:20|287.61|285.21|287.93|285.53|287.93|285.53|287.61|285.21|0
1652085210000|2022-05-09 08:33:30|287.69|285.29|288.09|285.69|288.09|285.69|287.69|285.29|0
1652085220000|2022-05-09 08:33:40|288.26|285.86|288.42|286.02|288.42|286.02|288.02|285.62|0
1652085230000|2022-05-09 08:33:50|288.66|286.26|289.23|286.83|289.23|286.83|288.66|286.26|0
1652085240000|2022-05-09 08:34:00|289.07|286.67|288.9|286.5|289.23|286.83|288.9|286.5|0
1652085250000|2022-05-09 08:34:10|289.07|286.67|289.39|286.99|289.39|286.99|289.07|286.67|0
1652085260000|2022-05-09 08:34:20|289.23|286.83|289.39|286.99|289.39|286.99|288.9|286.5|0
1652085270000|2022-05-09 08:34:30|289.72|287.32|289.72|287.32|289.72|287.32|289.72|287.32|0
1652085280000|2022-05-09 08:34:40|289.64|287.24|290.45|288.05|290.69|288.29|289.64|287.24|0
1652085290000|2022-05-09 08:34:50|290.86|288.46|291.35|288.95|291.35|288.95|290.86|288.46|0
1652085300000|2022-05-09 08:35:00|291.02|288.62|291.43|289.03|291.43|289.03|291.02|288.62|0
1652085310000|2022-05-09 08:35:10|291.67|289.27|291.51|289.11|291.67|289.27|291.35|288.95|0
1652085320000|2022-05-09 08:35:20|291.35|288.95|291.59|289.19|291.59|289.19|291.35|288.95|0
1652085330000|2022-05-09 08:35:30|291.92|289.52|291.59|289.19|291.92|289.52|291.59|289.19|0
1652085340000|2022-05-09 08:35:40|291.84|289.44|291.67|289.27|292|289.6|291.51|289.11|0
1652085350000|2022-05-09 08:35:50|291.84|289.44|291.84|289.44|291.84|289.44|291.67|289.27|0
1652085360000|2022-05-09 08:36:00|292|289.6|292.08|289.68|292.25|289.85|292|289.6|0
1652085370000|2022-05-09 08:36:10|292|289.6|291.84|289.44|292.16|289.76|291.84|289.44|0
1652085380000|2022-05-09 08:36:20|291.67|289.27|291.59|289.19|291.76|289.36|291.59|289.19|0
1652085390000|2022-05-09 08:36:30|291.34|288.94|291.18|288.78|291.34|288.94|291.18|288.78|0
1652085400000|2022-05-09 08:36:40|291.27|288.87|291.27|288.87|291.34|288.94|290.94|288.54|0
1652085410000|2022-05-09 08:36:50|291.67|289.27|291.76|289.36|291.76|289.36|291.59|289.19|0
1652085420000|2022-05-09 08:37:00|291.67|289.27|291.67|289.27|291.83|289.43|291.67|289.27|0
1652085430000|2022-05-09 08:37:10|291.83|289.43|291.67|289.27|292.08|289.68|291.67|289.27|0
1652085440000|2022-05-09 08:37:20|291.51|289.11|291.27|288.87|291.51|289.11|291.27|288.87|0
1652085450000|2022-05-09 08:37:30|290.85|288.45|291.18|288.78|291.34|288.94|290.85|288.45|0
1652085460000|2022-05-09 08:37:40|290.78|288.38|290.45|288.05|290.85|288.45|290.45|288.05|0
1652085470000|2022-05-09 08:37:50|290.53|288.13|290.78|288.38|291.02|288.62|290.53|288.13|0
1652085480000|2022-05-09 08:38:00|290.85|288.45|290.69|288.29|291.18|288.78|290.69|288.29|0
1652085490000|2022-05-09 08:38:10|290.29|287.89|289.96|287.56|290.29|287.89|289.96|287.56|0
1652085500000|2022-05-09 08:38:20|289.71|287.31|289.71|287.31|289.71|287.31|289.55|287.15|0
1652085510000|2022-05-09 08:38:30|289.55|287.15|289.71|287.31|289.71|287.31|289.47|287.07|0
1652085520000|2022-05-09 08:38:40|289.64|287.24|289.71|287.31|289.71|287.31|289.55|287.15|0
1652085530000|2022-05-09 08:38:50|290.12|287.72|290.53|288.13|290.53|288.13|290.04|287.64|0
1652085540000|2022-05-09 08:39:00|290.2|287.8|290.2|287.8|290.45|288.05|290.2|287.8|0
1652085550000|2022-05-09 08:39:10|289.88|287.48|289.47|287.07|289.88|287.48|289.47|287.07|0
1652085560000|2022-05-09 08:39:20|289.23|286.83|289.71|287.31|289.71|287.31|289.22|286.82|0
1652085570000|2022-05-09 08:39:30|289.63|287.23|289.22|286.82|289.63|287.23|289.22|286.82|0
1652085580000|2022-05-09 08:39:40|288.98|286.58|288.82|286.42|288.98|286.58|288.74|286.34|0
1652085590000|2022-05-09 08:39:50|288.9|286.5|288.57|286.17|288.9|286.5|288.57|286.17|0
1652085600000|2022-05-09 08:40:00|288.5|286.1|288.5|286.1|288.5|286.1|288.5|286.1|0
1652085610000|2022-05-09 08:40:10|288.57|286.17|288.41|286.01|288.57|286.17|288.17|285.77|0
1652085620000|2022-05-09 08:40:20|288.25|285.85|287.93|285.53|288.25|285.85|287.93|285.53|0
1652085630000|2022-05-09 08:40:30|288.09|285.69|288.25|285.85|288.5|286.1|288.09|285.69|0
1652085640000|2022-05-09 08:40:40|288.41|286.01|288.57|286.17|288.57|286.17|288.41|286.01|0
1652085650000|2022-05-09 08:40:50|288.66|286.26|288.41|286.01|288.74|286.34|288.41|286.01|0
1652085660000|2022-05-09 08:41:00|288.25|285.85|288.33|285.93|288.33|285.93|288.25|285.85|0
1652085670000|2022-05-09 08:41:10|288.5|286.1|288.57|286.17|288.74|286.34|288.41|286.01|0
1652085680000|2022-05-09 08:41:20|288.41|286.01|288.66|286.26|288.66|286.26|288.41|286.01|0
1652085690000|2022-05-09 08:41:30|288.74|286.34|288.57|286.17|288.74|286.34|288.57|286.17|0
1652085700000|2022-05-09 08:41:40|288.25|285.85|288.41|286.01|288.41|286.01|288.25|285.85|0
1652085710000|2022-05-09 08:41:50|288.25|285.85|288.41|286.01|288.41|286.01|288.25|285.85|0
1652085720000|2022-05-09 08:42:00|288.5|286.1|288.25|285.85|288.5|286.1|288.25|285.85|0
1652085730000|2022-05-09 08:42:10|288.41|286.01|288.41|286.01|288.49|286.09|288.33|285.93|0
1652085740000|2022-05-09 08:42:20|288.33|285.93|288.33|285.93|288.41|286.01|288.25|285.85|0
1652085750000|2022-05-09 08:42:30|288.57|286.17|288.98|286.58|288.98|286.58|288.57|286.17|0
1652085760000|2022-05-09 08:42:40|289.06|286.66|288.57|286.17|289.06|286.66|288.57|286.17|0
1652085770000|2022-05-09 08:42:50|288.49|286.09|288.09|285.69|288.49|286.09|288.09|285.69|0
1652085780000|2022-05-09 08:43:00|287.76|285.36|287.44|285.04|287.76|285.36|287.44|285.04|0
1652085790000|2022-05-09 08:43:10|287.28|284.88|287.04|284.64|287.28|284.88|287.04|284.64|0
1652085800000|2022-05-09 08:43:20|286.63|284.23|287.04|284.64|287.04|284.64|286.63|284.23|0
1652085810000|2022-05-09 08:43:30|287.11|284.71|287.36|284.96|287.36|284.96|287.11|284.71|0
1652085820000|2022-05-09 08:43:40|287.44|285.04|287.68|285.28|288.01|285.61|287.44|285.04|0
1652085830000|2022-05-09 08:43:50|287.76|285.36|288.08|285.68|288.25|285.85|287.76|285.36|0
1652085840000|2022-05-09 08:44:00|288.01|285.61|288.08|285.68|288.08|285.68|287.84|285.44|0
1652085850000|2022-05-09 08:44:10|288.25|285.85|287.92|285.52|288.41|286.01|287.92|285.52|0
1652085860000|2022-05-09 08:44:20|288.08|285.68|287.76|285.36|288.17|285.77|287.76|285.36|0
1652085870000|2022-05-09 08:44:30|287.92|285.52|288.25|285.85|288.33|285.93|287.92|285.52|0
1652085880000|2022-05-09 08:44:40|288.17|285.77|288.41|286.01|288.41|286.01|287.84|285.44|0
1652085890000|2022-05-09 08:44:50|288.08|285.68|288.25|285.85|288.25|285.85|288.08|285.68|0
1652085900000|2022-05-09 08:45:00|288.17|285.77|287.76|285.36|288.17|285.77|286.95|284.55|0
1652085910000|2022-05-09 08:45:10|287.6|285.2|287.76|285.36|287.76|285.36|287.6|285.2|0
1652085920000|2022-05-09 08:45:20|287.6|285.2|287.2|284.8|287.6|285.2|287.11|284.71|0
1652085930000|2022-05-09 08:45:30|286.95|284.55|286.46|284.06|287.03|284.63|286.46|284.06|0
1652085940000|2022-05-09 08:45:40|286.3|283.9|285.82|283.42|286.3|283.9|285.82|283.42|0
1652085950000|2022-05-09 08:45:50|285.74|283.34|285.33|282.93|285.74|283.34|285.33|282.93|0
1652085960000|2022-05-09 08:46:00|285.66|283.26|285.98|283.58|285.98|283.58|285.66|283.26|0
1652085970000|2022-05-09 08:46:10|286.3|283.9|286.55|284.15|286.55|284.15|286.22|283.82|0
1652085980000|2022-05-09 08:46:20|286.46|284.06|286.3|283.9|286.63|284.23|286.3|283.9|0
1652085990000|2022-05-09 08:46:30|286.06|283.66|285.49|283.09|286.06|283.66|285.49|283.09|0
1652086000000|2022-05-09 08:46:40|285.98|283.58|286.14|283.74|286.3|283.9|285.98|283.58|0
1652086010000|2022-05-09 08:46:50|286.3|283.9|286.3|283.9|286.3|283.9|286.14|283.74|0
1652086020000|2022-05-09 08:47:00|286.46|284.06|286.62|284.22|286.62|284.22|286.46|284.06|0
1652086030000|2022-05-09 08:47:10|286.55|284.15|286.46|284.06|286.55|284.15|286.46|284.06|0
1652086040000|2022-05-09 08:47:20|286.22|283.82|286.14|283.74|286.22|283.82|286.14|283.74|0
1652086050000|2022-05-09 08:47:30|285.98|283.58|286.22|283.82|286.22|283.82|285.98|283.58|0
1652086060000|2022-05-09 08:47:40|286.3|283.9|286.14|283.74|286.3|283.9|286.14|283.74|0
1652086070000|2022-05-09 08:47:50|286.3|283.9|286.55|284.15|286.55|284.15|285.98|283.58|0
1652086080000|2022-05-09 08:48:00|286.14|283.74|285.9|283.5|286.14|283.74|285.82|283.42|0
1652086090000|2022-05-09 08:48:10|285.82|283.42|285.82|283.42|285.82|283.42|285.65|283.25|0
1652086100000|2022-05-09 08:48:20|285.9|283.5|285.82|283.42|285.9|283.5|285.82|283.42|0
1652086110000|2022-05-09 08:48:30|285.65|283.25|285.65|283.25|285.74|283.34|285.65|283.25|0
1652086120000|2022-05-09 08:48:40|285.42|283.02|285.65|283.25|285.65|283.25|285.42|283.02|0
1652086130000|2022-05-09 08:48:50|285.74|283.34|285.82|283.42|285.9|283.5|285.74|283.34|0
1652086140000|2022-05-09 08:49:00|285.98|283.58|286.06|283.66|286.14|283.74|285.98|283.58|0
1652086150000|2022-05-09 08:49:10|286.14|283.74|285.58|283.18|286.14|283.74|285.58|283.18|0
1652086160000|2022-05-09 08:49:20|285.33|282.93|284.69|282.29|285.33|282.93|284.69|282.29|0
1652086170000|2022-05-09 08:49:30|284.61|282.21|284.61|282.21|284.77|282.37|284.61|282.21|0
1652086180000|2022-05-09 08:49:40|284.36|281.96|284.36|281.96|284.53|282.13|284.36|281.96|0
1652086190000|2022-05-09 08:49:50|284.04|281.64|284.36|281.96|284.36|281.96|284.04|281.64|0
1652086200000|2022-05-09 08:50:00|284.29|281.89|284.36|281.96|284.61|282.21|284.29|281.89|0
1652086210000|2022-05-09 08:50:10|284.53|282.13|284.04|281.64|284.53|282.13|284.04|281.64|0
1652086220000|2022-05-09 08:50:20|284.13|281.73|283.88|281.48|284.13|281.73|283.72|281.32|0
1652086230000|2022-05-09 08:50:30|283.8|281.4|283.4|281|283.8|281.4|283.24|280.84|0
1652086240000|2022-05-09 08:50:40|283.56|281.16|284.2|281.8|284.2|281.8|283.56|281.16|0
1652086250000|2022-05-09 08:50:50|283.96|281.56|283.88|281.48|283.96|281.56|283.8|281.4|0
1652086260000|2022-05-09 08:51:00|283.72|281.32|283.88|281.48|283.88|281.48|283.56|281.16|0
1652086270000|2022-05-09 08:51:10|284.04|281.64|283.24|280.84|284.04|281.64|283.24|280.84|0
1652086280000|2022-05-09 08:51:20|283.32|280.92|283.32|280.92|283.32|280.92|283.32|280.92|0
1652086290000|2022-05-09 08:51:30|283.4|281|283.48|281.08|283.56|281.16|283.4|281|0
1652086300000|2022-05-09 08:51:40|283.16|280.76|282.76|280.36|283.16|280.76|282.76|280.36|0
1652086310000|2022-05-09 08:51:50|282.84|280.44|282.92|280.52|282.92|280.52|282.76|280.36|0
1652086320000|2022-05-09 08:52:00|283.08|280.68|283.24|280.84|283.24|280.84|283|280.6|0
1652086330000|2022-05-09 08:52:10|283.08|280.68|283.4|281|283.56|281.16|283.08|280.68|0
1652086340000|2022-05-09 08:52:20|283.56|281.16|283.56|281.16|283.56|281.16|283.24|280.84|0
1652086350000|2022-05-09 08:52:30|283.72|281.32|283.56|281.16|283.72|281.32|283.56|281.16|0
1652086360000|2022-05-09 08:52:40|284.04|281.64|283.8|281.4|284.2|281.8|283.8|281.4|0
1652086370000|2022-05-09 08:52:50|283.72|281.32|283.72|281.32|283.72|281.32|283.64|281.24|0
1652086380000|2022-05-09 08:53:00|284.2|281.8|284.28|281.88|284.28|281.88|284.2|281.8|0
1652086390000|2022-05-09 08:53:10|284.04|281.64|284.61|282.21|284.68|282.28|284.04|281.64|0
1652086400000|2022-05-09 08:53:20|284.52|282.12|284.2|281.8|284.52|282.12|284.12|281.72|0
1652086410000|2022-05-09 08:53:30|284.36|281.96|284.2|281.8|284.36|281.96|284.04|281.64|0
1652086420000|2022-05-09 08:53:40|284.28|281.88|284.28|281.88|284.28|281.88|284.04|281.64|0
1652086430000|2022-05-09 08:53:50|284.04|281.64|283.64|281.24|284.12|281.72|283.64|281.24|0
1652086440000|2022-05-09 08:54:00|283.56|281.16|282.91|280.51|283.56|281.16|282.91|280.51|0
1652086450000|2022-05-09 08:54:10|283.08|280.68|283.16|280.76|283.16|280.76|283.08|280.68|0
1652086460000|2022-05-09 08:54:20|283.08|280.68|283.24|280.84|283.24|280.84|283|280.6|0
1652086470000|2022-05-09 08:54:30|283.16|280.76|283|280.6|283.16|280.76|282.27|279.87|0
1652086480000|2022-05-09 08:54:40|283.07|280.67|283.32|280.92|283.32|280.92|282.91|280.51|0
1652086490000|2022-05-09 08:54:50|283.56|281.16|283.72|281.32|283.72|281.32|283.56|281.16|0
1652086500000|2022-05-09 08:55:00|283.56|281.16|283.96|281.56|284.04|281.64|283.56|281.16|0
1652086510000|2022-05-09 08:55:10|283.72|281.32|283.64|281.24|283.88|281.48|283.64|281.24|0
1652086520000|2022-05-09 08:55:20|283.48|281.08|283.56|281.16|283.72|281.32|283.4|281|0
1652086530000|2022-05-09 08:55:30|283.4|281|283.07|280.67|283.48|281.08|283.07|280.67|0
1652086540000|2022-05-09 08:55:40|283|280.6|282.68|280.28|283|280.6|282.68|280.28|0
1652086550000|2022-05-09 08:55:50|282.91|280.51|283.07|280.67|283.07|280.67|282.68|280.28|0
1652086560000|2022-05-09 08:56:00|283.16|280.76|283.48|281.08|283.48|281.08|283.07|280.67|0
1652086570000|2022-05-09 08:56:10|283.39|280.99|283.23|280.83|283.39|280.99|283.07|280.67|0
1652086580000|2022-05-09 08:56:20|283.16|280.76|284.04|281.64|284.04|281.64|283.16|280.76|0
1652086590000|2022-05-09 08:56:30|283.88|281.48|284.2|281.8|284.2|281.8|283.88|281.48|0
1652086600000|2022-05-09 08:56:40|284.12|281.72|284.36|281.96|284.36|281.96|284.12|281.72|0
1652086610000|2022-05-09 08:56:50|285|282.6|284.93|282.53|285.25|282.85|284.93|282.53|0
1652086620000|2022-05-09 08:57:00|285|282.6|284.6|282.2|285.09|282.69|284.6|282.2|0
1652086630000|2022-05-09 08:57:10|284.52|282.12|285|282.6|285|282.6|284.36|281.96|0
1652086640000|2022-05-09 08:57:20|285.16|282.76|285.09|282.69|285.16|282.76|285.09|282.69|0
1652086650000|2022-05-09 08:57:30|285.16|282.76|285.09|282.69|285.16|282.76|285.09|282.69|0
1652086660000|2022-05-09 08:57:40|285.16|282.76|285.25|282.85|285.25|282.85|285.16|282.76|0
1652086670000|2022-05-09 08:57:50|284.68|282.28|284.52|282.12|284.84|282.44|284.52|282.12|0
1652086680000|2022-05-09 08:58:00|284.36|281.96|284.76|282.36|284.76|282.36|284.36|281.96|0
1652086690000|2022-05-09 08:58:10|285|282.6|285.16|282.76|285.16|282.76|284.92|282.52|0
1652086700000|2022-05-09 08:58:20|285|282.6|285.49|283.09|285.49|283.09|285|282.6|0
1652086710000|2022-05-09 08:58:30|285.65|283.25|285.81|283.41|285.81|283.41|285.57|283.17|0
1652086720000|2022-05-09 08:58:40|286.05|283.65|285|282.6|286.05|283.65|285|282.6|0
1652086730000|2022-05-09 08:58:50|284.84|282.44|284.92|282.52|285|282.6|284.84|282.44|0
1652086740000|2022-05-09 08:59:00|284.84|282.44|284.28|281.88|284.84|282.44|284.28|281.88|0
1652086750000|2022-05-09 08:59:10|284.68|282.28|284.44|282.04|284.68|282.28|284.44|282.04|0
1652086760000|2022-05-09 08:59:20|284.6|282.2|284.44|282.04|284.68|282.28|284.36|281.96|0
1652086770000|2022-05-09 08:59:30|284.36|281.96|284.03|281.63|284.36|281.96|284.03|281.63|0
1652086780000|2022-05-09 08:59:40|284.36|281.96|284.68|282.28|284.68|282.28|284.36|281.96|0
1652086790000|2022-05-09 08:59:50|284.52|282.12|284.52|282.12|284.52|282.12|284.52|282.12|0
1652086800000|2022-05-09 09:00:00|284.36|281.96|285.16|282.76|285.16|282.76|284.36|281.96|0
1652086810000|2022-05-09 09:00:10|285.32|282.92|285|282.6|285.32|282.92|285|282.6|0
1652086820000|2022-05-09 09:00:20|284.84|282.44|284.52|282.12|284.84|282.44|284.19|281.79|0
1652086830000|2022-05-09 09:00:30|284.84|282.44|284.68|282.28|284.84|282.44|284.68|282.28|0
1652086840000|2022-05-09 09:00:40|284.6|282.2|284.52|282.12|284.6|282.2|284.52|282.12|0
1652086850000|2022-05-09 09:00:50|284.19|281.79|284.36|281.96|284.44|282.04|284.19|281.79|0
1652086860000|2022-05-09 09:01:00|284.28|281.88|284.84|282.44|284.84|282.44|284.28|281.88|0
1652086870000|2022-05-09 09:01:10|285|282.6|284.92|282.52|285|282.6|284.92|282.52|0
1652086880000|2022-05-09 09:01:20|285|282.6|284.35|281.95|285|282.6|284.35|281.95|0
1652086890000|2022-05-09 09:01:30|284.52|282.12|284.35|281.95|284.6|282.2|284.35|281.95|0
1652086900000|2022-05-09 09:01:40|284.28|281.88|284.6|282.2|284.76|282.36|284.28|281.88|0
1652086910000|2022-05-09 09:01:50|284.68|282.28|284.6|282.2|284.68|282.28|284.6|282.2|0
1652086920000|2022-05-09 09:02:00|284.35|281.95|284.52|282.12|284.52|282.12|284.35|281.95|0
1652086930000|2022-05-09 09:02:10|284.6|282.2|284.28|281.88|284.6|282.2|284.28|281.88|0
1652086940000|2022-05-09 09:02:20|284.19|281.79|284.19|281.79|284.28|281.88|284.19|281.79|0
1652086950000|2022-05-09 09:02:30|284.35|281.95|284.84|282.44|284.84|282.44|284.35|281.95|0
1652086960000|2022-05-09 09:02:40|284.68|282.28|284.68|282.28|284.84|282.44|284.68|282.28|0
1652086970000|2022-05-09 09:02:50|284.6|282.2|284.68|282.28|284.68|282.28|284.6|282.2|0
1652086980000|2022-05-09 09:03:00|284.6|282.2|284.51|282.11|284.6|282.2|284.51|282.11|0
1652086990000|2022-05-09 09:03:10|284.68|282.28|284.68|282.28|284.68|282.28|284.68|282.28|0
1652087000000|2022-05-09 09:03:20|284.51|282.11|284.51|282.11|284.51|282.11|284.51|282.11|0
1652087010000|2022-05-09 09:03:30|284.84|282.44|285.16|282.76|285.16|282.76|284.68|282.28|0
1652087020000|2022-05-09 09:03:40|285|282.6|284.84|282.44|285.32|282.92|284.84|282.44|0
1652087030000|2022-05-09 09:03:50|284.76|282.36|284.84|282.44|284.84|282.44|284.67|282.27|0
1652087040000|2022-05-09 09:04:00|284.67|282.27|284.67|282.27|284.76|282.36|284.67|282.27|0
1652087050000|2022-05-09 09:04:10|284.6|282.2|284.28|281.88|284.6|282.2|284.19|281.79|0
1652087060000|2022-05-09 09:04:20|284.19|281.79|284.35|281.95|284.35|281.95|284.19|281.79|0
1652087070000|2022-05-09 09:04:30|284.28|281.88|284.51|282.11|284.51|282.11|284.19|281.79|0
1652087080000|2022-05-09 09:04:40|284.35|281.95|284.35|281.95|284.35|281.95|284.03|281.63|0
1652087090000|2022-05-09 09:04:50|284.51|282.11|285|282.6|285|282.6|284.51|282.11|0
1652087100000|2022-05-09 09:05:00|284.83|282.43|284.76|282.36|284.83|282.43|284.67|282.27|0
1652087110000|2022-05-09 09:05:10|284.83|282.43|284.92|282.52|285|282.6|284.83|282.43|0
1652087120000|2022-05-09 09:05:20|284.76|282.36|284.44|282.04|284.83|282.43|284.44|282.04|0
1652087130000|2022-05-09 09:05:30|284.35|281.95|284.44|282.04|284.44|282.04|284.27|281.87|0
1652087140000|2022-05-09 09:05:40|284.51|282.11|284.83|282.43|284.83|282.43|284.51|282.11|0
1652087150000|2022-05-09 09:05:50|284.51|282.11|284.67|282.27|284.76|282.36|284.51|282.11|0
1652087160000|2022-05-09 09:06:00|284.76|282.36|284.51|282.11|284.83|282.43|284.35|281.95|0
1652087170000|2022-05-09 09:06:10|284.43|282.03|284.67|282.27|284.67|282.27|284.43|282.03|0
1652087180000|2022-05-09 09:06:20|284.76|282.36|285.16|282.76|285.16|282.76|284.76|282.36|0
1652087190000|2022-05-09 09:06:30|285.08|282.68|285.32|282.92|285.32|282.92|285.08|282.68|0
1652087200000|2022-05-09 09:06:40|285.48|283.08|285.4|283|285.48|283.08|285.4|283|0
1652087210000|2022-05-09 09:06:50|285.48|283.08|285.4|283|285.48|283.08|285.4|283|0
1652087220000|2022-05-09 09:07:00|285.32|282.92|285.16|282.76|285.32|282.92|284.83|282.43|0
1652087230000|2022-05-09 09:07:10|285.24|282.84|285.16|282.76|285.24|282.84|285.16|282.76|0
1652087240000|2022-05-09 09:07:20|285.24|282.84|284.99|282.59|285.24|282.84|284.83|282.43|0
1652087250000|2022-05-09 09:07:30|285.16|282.76|285.16|282.76|285.32|282.92|285.16|282.76|0
1652087260000|2022-05-09 09:07:40|284.83|282.43|285.15|282.75|285.15|282.75|284.83|282.43|0
1652087270000|2022-05-09 09:07:50|285.32|282.92|285.48|283.08|285.48|283.08|285.32|282.92|0
1652087280000|2022-05-09 09:08:00|285.8|283.4|285.8|283.4|285.8|283.4|285.8|283.4|0
1652087290000|2022-05-09 09:08:10|285.96|283.56|286.12|283.72|286.28|283.88|285.96|283.56|0
1652087300000|2022-05-09 09:08:20|285.64|283.24|284.99|282.59|285.64|283.24|284.99|282.59|0
1652087310000|2022-05-09 09:08:30|284.75|282.35|284.99|282.59|284.99|282.59|284.75|282.35|0
1652087320000|2022-05-09 09:08:40|285.08|282.68|285.32|282.92|285.32|282.92|285.08|282.68|0
1652087330000|2022-05-09 09:08:50|285.4|283|285.48|283.08|285.48|283.08|285.4|283|0
1652087340000|2022-05-09 09:09:00|285.15|282.75|284.83|282.43|285.15|282.75|284.83|282.43|0
1652087350000|2022-05-09 09:09:10|284.51|282.11|285.15|282.75|285.15|282.75|284.51|282.11|0
1652087360000|2022-05-09 09:09:20|285.08|282.68|285.24|282.84|285.24|282.84|284.99|282.59|0
1652087370000|2022-05-09 09:09:30|284.67|282.27|284.99|282.59|284.99|282.59|284.67|282.27|0
1652087380000|2022-05-09 09:09:40|284.91|282.51|284.99|282.59|284.99|282.59|284.91|282.51|0
1652087390000|2022-05-09 09:09:50|285.31|282.91|285.64|283.24|285.8|283.4|285.31|282.91|0
1652087400000|2022-05-09 09:10:00|285.72|283.32|285.31|282.91|285.8|283.4|285.31|282.91|0
1652087410000|2022-05-09 09:10:10|285.24|282.84|285.24|282.84|285.31|282.91|285.24|282.84|0
1652087420000|2022-05-09 09:10:20|284.99|282.59|284.67|282.27|284.99|282.59|284.67|282.27|0
1652087430000|2022-05-09 09:10:30|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1652087440000|2022-05-09 09:10:40|284.99|282.59|284.99|282.59|284.99|282.59|284.99|282.59|0
1652087450000|2022-05-09 09:10:50|285.15|282.75|285.15|282.75|285.15|282.75|285.07|282.67|0
1652087460000|2022-05-09 09:11:00|284.83|282.43|284.51|282.11|284.83|282.43|284.51|282.11|0
1652087470000|2022-05-09 09:11:10|284.35|281.95|284.19|281.79|284.35|281.95|284.03|281.63|0
1652087480000|2022-05-09 09:11:20|283.86|281.46|284.35|281.95|284.35|281.95|283.86|281.46|0
1652087490000|2022-05-09 09:11:30|284.19|281.79|284.02|281.62|284.19|281.79|284.02|281.62|0
1652087500000|2022-05-09 09:11:40|283.95|281.55|283.14|280.74|283.95|281.55|283.14|280.74|0
1652087510000|2022-05-09 09:11:50|283.22|280.82|283.38|280.98|283.38|280.98|283.22|280.82|0
1652087520000|2022-05-09 09:12:00|283.06|280.66|282.66|280.26|283.06|280.66|282.66|280.26|0
1652087530000|2022-05-09 09:12:10|282.5|280.1|282.66|280.26|282.74|280.34|282.42|280.02|0
1652087540000|2022-05-09 09:12:20|282.58|280.18|283.38|280.98|283.38|280.98|282.58|280.18|0
1652087550000|2022-05-09 09:12:30|283.86|281.46|283.7|281.3|283.95|281.55|283.7|281.3|0
1652087560000|2022-05-09 09:12:40|283.54|281.14|283.54|281.14|283.54|281.14|283.38|280.98|0
1652087570000|2022-05-09 09:12:50|283.06|280.66|282.98|280.58|283.06|280.66|282.74|280.34|0
1652087580000|2022-05-09 09:13:00|282.9|280.5|282.18|279.78|282.9|280.5|282.18|279.78|0
1652087590000|2022-05-09 09:13:10|282.26|279.86|282.26|279.86|282.58|280.18|282.26|279.86|0
1652087600000|2022-05-09 09:13:20|282.9|280.5|282.74|280.34|282.9|280.5|282.58|280.18|0
1652087610000|2022-05-09 09:13:30|282.18|279.78|282.26|279.86|282.26|279.86|282.1|279.7|0
1652087620000|2022-05-09 09:13:40|282.42|280.02|282.42|280.02|282.42|280.02|282.1|279.7|0
1652087630000|2022-05-09 09:13:50|282.58|280.18|282.1|279.7|282.74|280.34|282.1|279.7|0
1652087640000|2022-05-09 09:14:00|282.58|280.18|282.26|279.86|282.58|280.18|282.26|279.86|0
1652087650000|2022-05-09 09:14:10|282.34|279.94|282.26|279.86|282.42|280.02|282.26|279.86|0
1652087660000|2022-05-09 09:14:20|282.1|279.7|282.58|280.18|282.58|280.18|282.1|279.7|0
1652087670000|2022-05-09 09:14:30|282.42|280.02|282.26|279.86|282.42|280.02|282.18|279.78|0
1652087680000|2022-05-09 09:14:40|282.5|280.1|282.9|280.5|282.9|280.5|282.5|280.1|0
1652087690000|2022-05-09 09:14:50|282.74|280.34|282.26|279.86|282.74|280.34|282.26|279.86|0
1652087700000|2022-05-09 09:15:00|282.1|279.7|282.18|279.78|282.26|279.86|282.1|279.7|0
1652087710000|2022-05-09 09:15:10|282.74|280.34|283.14|280.74|283.14|280.74|282.74|280.34|0
1652087720000|2022-05-09 09:15:20|283.06|280.66|282.1|279.7|283.06|280.66|282.1|279.7|0
1652087730000|2022-05-09 09:15:30|282.26|279.86|281.94|279.54|282.26|279.86|281.94|279.54|0
1652087740000|2022-05-09 09:15:40|282.02|279.62|282.02|279.62|282.02|279.62|281.78|279.38|0
1652087750000|2022-05-09 09:15:50|282.18|279.78|282.42|280.02|282.42|280.02|282.18|279.78|0
1652087760000|2022-05-09 09:16:00|282.5|280.1|282.18|279.78|282.66|280.26|282.18|279.78|0
1652087770000|2022-05-09 09:16:10|282.42|280.02|282.5|280.1|282.5|280.1|282.34|279.94|0
1652087780000|2022-05-09 09:16:20|282.58|280.18|282.9|280.5|282.9|280.5|282.58|280.18|0
1652087790000|2022-05-09 09:16:30|283.06|280.66|282.98|280.58|283.54|281.14|282.98|280.58|0
1652087800000|2022-05-09 09:16:40|282.9|280.5|282.9|280.5|282.9|280.5|282.9|280.5|0
1652087810000|2022-05-09 09:16:50|282.74|280.34|283.22|280.82|283.22|280.82|282.74|280.34|0
1652087820000|2022-05-09 09:17:00|283.14|280.74|283.14|280.74|283.38|280.98|283.14|280.74|0
1652087830000|2022-05-09 09:17:10|283.06|280.66|282.98|280.58|283.06|280.66|282.9|280.5|0
1652087840000|2022-05-09 09:17:20|282.9|280.5|283.38|280.98|283.38|280.98|282.9|280.5|0
1652087850000|2022-05-09 09:17:30|283.7|281.3|283.46|281.06|283.7|281.3|283.38|280.98|0
1652087860000|2022-05-09 09:17:40|283.54|281.14|283.62|281.22|283.62|281.22|283.54|281.14|0
1652087870000|2022-05-09 09:17:50|283.7|281.3|283.86|281.46|283.86|281.46|283.54|281.14|0
1652087880000|2022-05-09 09:18:00|283.7|281.3|283.94|281.54|283.94|281.54|283.7|281.3|0
1652087890000|2022-05-09 09:18:10|283.7|281.3|284.18|281.78|284.18|281.78|283.7|281.3|0
1652087900000|2022-05-09 09:18:20|284.66|282.26|284.59|282.19|284.66|282.26|284.5|282.1|0
1652087910000|2022-05-09 09:18:30|285.31|282.91|285.23|282.83|285.31|282.91|285.15|282.75|0
1652087920000|2022-05-09 09:18:40|284.82|282.42|284.82|282.42|284.91|282.51|284.82|282.42|0
1652087930000|2022-05-09 09:18:50|284.34|281.94|284.02|281.62|284.34|281.94|283.7|281.3|0
1652087940000|2022-05-09 09:19:00|283.86|281.46|283.94|281.54|283.94|281.54|283.54|281.14|0
1652087950000|2022-05-09 09:19:10|284.02|281.62|284.02|281.62|284.18|281.78|284.02|281.62|0
1652087960000|2022-05-09 09:19:20|283.86|281.46|284.34|281.94|284.34|281.94|283.7|281.3|0
1652087970000|2022-05-09 09:19:30|284.18|281.78|284.18|281.78|284.26|281.86|284.1|281.7|0
1652087980000|2022-05-09 09:19:40|284.26|281.86|284.18|281.78|284.26|281.86|284.18|281.78|0
1652087990000|2022-05-09 09:19:50|284.02|281.62|284.1|281.7|284.1|281.7|284.02|281.62|0
1652088000000|2022-05-09 09:20:00|284.18|281.78|283.3|280.9|284.18|281.78|283.3|280.9|0
1652088010000|2022-05-09 09:20:10|283.37|280.97|283.37|280.97|283.37|280.97|283.21|280.81|0
1652088020000|2022-05-09 09:20:20|283.21|280.81|282.98|280.58|283.21|280.81|282.98|280.58|0
1652088030000|2022-05-09 09:20:30|283.21|280.81|282.82|280.42|283.37|280.97|282.82|280.42|0
1652088040000|2022-05-09 09:20:40|282.89|280.49|282.89|280.49|282.98|280.58|282.89|280.49|0
1652088050000|2022-05-09 09:20:50|282.82|280.42|282.82|280.42|282.82|280.42|282.82|280.42|0
1652088060000|2022-05-09 09:21:00|282.89|280.49|281.77|279.37|282.89|280.49|281.77|279.37|0
1652088070000|2022-05-09 09:21:10|281.61|279.21|281.29|278.89|281.61|279.21|281.13|278.73|0
1652088080000|2022-05-09 09:21:20|281.37|278.97|281.61|279.21|281.61|279.21|281.37|278.97|0
1652088090000|2022-05-09 09:21:30|281.77|279.37|281.69|279.29|281.77|279.37|281.69|279.29|0
1652088100000|2022-05-09 09:21:40|281.77|279.37|282.01|279.61|282.25|279.85|281.77|279.37|0
1652088110000|2022-05-09 09:21:50|282.09|279.69|281.69|279.29|282.09|279.69|281.61|279.21|0
1652088120000|2022-05-09 09:22:00|281.85|279.45|281.93|279.53|281.93|279.53|281.77|279.37|0
1652088130000|2022-05-09 09:22:10|281.45|279.05|281.45|279.05|281.45|279.05|281.37|278.97|0
1652088140000|2022-05-09 09:22:20|281.37|278.97|282.17|279.77|282.17|279.77|281.37|278.97|0
1652088150000|2022-05-09 09:22:30|282.25|279.85|282.41|280.01|282.41|280.01|282.09|279.69|0
1652088160000|2022-05-09 09:22:40|282.25|279.85|282.57|280.17|282.57|280.17|282.25|279.85|0
1652088170000|2022-05-09 09:22:50|282.65|280.25|282.65|280.25|282.65|280.25|282.65|280.25|0
1652088180000|2022-05-09 09:23:00|283.05|280.65|283.37|280.97|283.37|280.97|283.05|280.65|0
1652088190000|2022-05-09 09:23:10|283.78|281.38|283.85|281.45|283.85|281.45|283.69|281.29|0
1652088200000|2022-05-09 09:23:20|284.34|281.94|284.74|282.34|284.82|282.42|284.34|281.94|0
1652088210000|2022-05-09 09:23:30|284.58|282.18|284.66|282.26|284.66|282.26|284.42|282.02|0
1652088220000|2022-05-09 09:23:40|284.5|282.1|284.82|282.42|284.98|282.58|284.5|282.1|0
1652088230000|2022-05-09 09:23:50|284.9|282.5|284.82|282.42|284.9|282.5|284.74|282.34|0
1652088240000|2022-05-09 09:24:00|284.74|282.34|283.37|280.97|284.74|282.34|283.37|280.97|0
1652088250000|2022-05-09 09:24:10|283.29|280.89|283.53|281.13|283.53|281.13|283.21|280.81|0
1652088260000|2022-05-09 09:24:20|283.78|281.38|284.26|281.86|284.26|281.86|283.78|281.38|0
1652088270000|2022-05-09 09:24:30|284.17|281.77|284.66|282.26|284.66|282.26|284.17|281.77|0
1652088280000|2022-05-09 09:24:40|284.74|282.34|284.66|282.26|284.74|282.34|284.58|282.18|0
1652088290000|2022-05-09 09:24:50|284.5|282.1|284.1|281.7|284.5|282.1|284.1|281.7|0
1652088300000|2022-05-09 09:25:00|284.26|281.86|283.69|281.29|284.5|282.1|283.69|281.29|0
1652088310000|2022-05-09 09:25:10|283.85|281.45|284.17|281.77|284.17|281.77|283.85|281.45|0
1652088320000|2022-05-09 09:25:20|284.34|281.94|283.85|281.45|284.34|281.94|283.85|281.45|0
1652088330000|2022-05-09 09:25:30|284.01|281.61|283.85|281.45|284.01|281.61|283.85|281.45|0
1652088340000|2022-05-09 09:25:40|283.69|281.29|284.01|281.61|284.01|281.61|283.69|281.29|0
1652088350000|2022-05-09 09:25:50|283.94|281.54|283.69|281.29|283.94|281.54|283.37|280.97|0
1652088360000|2022-05-09 09:26:00|283.85|281.45|284.5|282.1|284.5|282.1|283.85|281.45|0
1652088370000|2022-05-09 09:26:10|284.33|281.93|284.01|281.61|284.33|281.93|284.01|281.61|0
1652088380000|2022-05-09 09:26:20|284.33|281.93|284.66|282.26|284.66|282.26|284.33|281.93|0
1652088390000|2022-05-09 09:26:30|284.42|282.02|284.66|282.26|284.66|282.26|284.42|282.02|0
1652088400000|2022-05-09 09:26:40|284.82|282.42|284.98|282.58|284.98|282.58|284.82|282.42|0
1652088410000|2022-05-09 09:26:50|285.3|282.9|285.38|282.98|285.38|282.98|285.3|282.9|0
1652088420000|2022-05-09 09:27:00|285.46|283.06|285.38|282.98|285.46|283.06|285.22|282.82|0
1652088430000|2022-05-09 09:27:10|285.46|283.06|285.62|283.22|285.62|283.22|285.46|283.06|0
1652088440000|2022-05-09 09:27:20|285.78|283.38|286.03|283.63|286.11|283.71|285.78|283.38|0
1652088450000|2022-05-09 09:27:30|285.87|283.47|285.78|283.38|286.03|283.63|285.78|283.38|0
1652088460000|2022-05-09 09:27:40|286.11|283.71|286.59|284.19|286.75|284.35|286.11|283.71|0
1652088470000|2022-05-09 09:27:50|287.08|284.68|286.43|284.03|287.16|284.76|286.43|284.03|0
1652088480000|2022-05-09 09:28:00|286.68|284.28|287.24|284.84|287.24|284.84|286.59|284.19|0
1652088490000|2022-05-09 09:28:10|287.56|285.16|287.4|285|287.72|285.32|287.4|285|0
1652088500000|2022-05-09 09:28:20|287.32|284.92|287.72|285.32|287.72|285.32|287.24|284.84|0
1652088510000|2022-05-09 09:28:30|287.89|285.49|288.53|286.13|288.53|286.13|287.89|285.49|0
1652088520000|2022-05-09 09:28:40|288.37|285.97|288.37|285.97|288.37|285.97|288.21|285.81|0
1652088530000|2022-05-09 09:28:50|288.46|286.06|288.53|286.13|288.53|286.13|288.46|286.06|0
1652088540000|2022-05-09 09:29:00|288.7|286.3|288.37|285.97|288.7|286.3|288.37|285.97|0
1652088550000|2022-05-09 09:29:10|288.7|286.3|288.29|285.89|288.7|286.3|288.29|285.89|0
1652088560000|2022-05-09 09:29:20|288.37|285.97|288.37|285.97|288.37|285.97|288.21|285.81|0
1652088570000|2022-05-09 09:29:30|288.53|286.13|288.53|286.13|288.86|286.46|288.53|286.13|0
1652088580000|2022-05-09 09:29:40|288.86|286.46|288.53|286.13|288.86|286.46|288.53|286.13|0
1652088590000|2022-05-09 09:29:50|288.62|286.22|288.37|285.97|288.7|286.3|288.37|285.97|0
1652088600000|2022-05-09 09:30:00|288.21|285.81|287.72|285.32|288.21|285.81|287.72|285.32|0
1652088610000|2022-05-09 09:30:10|287.56|285.16|287.32|284.92|287.56|285.16|287.32|284.92|0
1652088620000|2022-05-09 09:30:20|287.07|284.67|287.64|285.24|287.64|285.24|287.07|284.67|0
1652088630000|2022-05-09 09:30:30|287.72|285.32|287.56|285.16|287.72|285.32|287.48|285.08|0
1652088640000|2022-05-09 09:30:40|287.24|284.84|287.56|285.16|287.56|285.16|287.24|284.84|0
1652088650000|2022-05-09 09:30:50|287.72|285.32|287.24|284.84|287.72|285.32|287.24|284.84|0
1652088660000|2022-05-09 09:31:00|287.48|285.08|287.56|285.16|287.56|285.16|287.48|285.08|0
1652088670000|2022-05-09 09:31:10|287.48|285.08|287.24|284.84|287.48|285.08|287.24|284.84|0
1652088680000|2022-05-09 09:31:20|287.4|285|287.32|284.92|287.48|285.08|287.32|284.92|0
1652088690000|2022-05-09 09:31:30|287.48|285.08|287.4|285|287.48|285.08|287.4|285|0
1652088700000|2022-05-09 09:31:40|288.05|285.65|288.05|285.65|288.21|285.81|288.05|285.65|0
1652088710000|2022-05-09 09:31:50|288.21|285.81|287.56|285.16|288.21|285.81|287.56|285.16|0
1652088720000|2022-05-09 09:32:00|287.4|285|288.05|285.65|288.05|285.65|287.4|285|0
1652088730000|2022-05-09 09:32:10|288.21|285.81|288.53|286.13|288.69|286.29|288.21|285.81|0
1652088740000|2022-05-09 09:32:20|288.69|286.29|289.27|286.87|289.27|286.87|288.69|286.29|0
1652088750000|2022-05-09 09:32:30|289.18|286.78|289.67|287.27|289.67|287.27|288.94|286.54|0
1652088760000|2022-05-09 09:32:40|289.27|286.87|289.02|286.62|289.27|286.87|289.02|286.62|0
1652088770000|2022-05-09 09:32:50|289.1|286.7|289.1|286.7|289.1|286.7|289.02|286.62|0
1652088780000|2022-05-09 09:33:00|289.02|286.62|288.69|286.29|289.02|286.62|288.69|286.29|0
1652088790000|2022-05-09 09:33:10|288.53|286.13|288.37|285.97|288.53|286.13|288.29|285.89|0
1652088800000|2022-05-09 09:33:20|288.29|285.89|288.45|286.05|288.53|286.13|288.29|285.89|0
1652088810000|2022-05-09 09:33:30|288.29|285.89|288.45|286.05|288.45|286.05|288.29|285.89|0
1652088820000|2022-05-09 09:33:40|288.37|285.97|288.45|286.05|288.69|286.29|288.37|285.97|0
1652088830000|2022-05-09 09:33:50|288.53|286.13|288.21|285.81|288.61|286.21|288.21|285.81|0
1652088840000|2022-05-09 09:34:00|288.78|286.38|288.53|286.13|288.78|286.38|288.37|285.97|0
1652088850000|2022-05-09 09:34:10|288.37|285.97|288.37|285.97|288.53|286.13|288.37|285.97|0
1652088870000|2022-05-09 09:34:30|288.69|286.29|289.02|286.62|289.02|286.62|288.69|286.29|0
1652088880000|2022-05-09 09:34:40|289.18|286.78|289.1|286.7|289.26|286.86|289.1|286.7|0
1652088890000|2022-05-09 09:34:50|289.5|287.1|289.67|287.27|289.67|287.27|289.34|286.94|0
1652088900000|2022-05-09 09:35:00|289.75|287.35|289.67|287.27|289.83|287.43|289.67|287.27|0
1652088910000|2022-05-09 09:35:10|289.5|287.1|289.67|287.27|289.83|287.43|289.5|287.1|0
1652088920000|2022-05-09 09:35:20|289.75|287.35|289.83|287.43|289.83|287.43|289.75|287.35|0
1652088930000|2022-05-09 09:35:30|289.99|287.59|289.99|287.59|290.32|287.92|289.99|287.59|0
1652088940000|2022-05-09 09:35:40|289.83|287.43|290.32|287.92|290.32|287.92|289.83|287.43|0
1652088950000|2022-05-09 09:35:50|290.24|287.84|289.99|287.59|290.32|287.92|289.99|287.59|0
1652088960000|2022-05-09 09:36:00|289.91|287.51|289.67|287.27|289.91|287.51|289.67|287.27|0
1652088970000|2022-05-09 09:36:10|289.75|287.35|289.75|287.35|289.83|287.43|289.75|287.35|0
1652088980000|2022-05-09 09:36:20|289.5|287.1|289.67|287.27|289.67|287.27|289.5|287.1|0
1652088990000|2022-05-09 09:36:30|289.5|287.1|289.5|287.1|289.59|287.19|289.5|287.1|0
1652089000000|2022-05-09 09:36:40|289.34|286.94|289.34|286.94|289.34|286.94|289.34|286.94|0
1652089010000|2022-05-09 09:36:50|289.42|287.02|289.5|287.1|289.5|287.1|289.34|286.94|0
1652089020000|2022-05-09 09:37:00|289.67|287.27|289.67|287.27|289.83|287.43|289.67|287.27|0
1652089030000|2022-05-09 09:37:10|289.34|286.94|289.67|287.27|289.67|287.27|289.34|286.94|0
1652089040000|2022-05-09 09:37:20|289.59|287.19|289.5|287.1|289.59|287.19|289.34|286.94|0
1652089050000|2022-05-09 09:37:30|289.34|286.94|289.42|287.02|289.67|287.27|289.34|286.94|0
1652089060000|2022-05-09 09:37:40|289.34|286.94|289.5|287.1|289.5|287.1|289.34|286.94|0
1652089070000|2022-05-09 09:37:50|289.59|287.19|289.5|287.1|289.59|287.19|289.5|287.1|0
1652089080000|2022-05-09 09:38:00|289.42|287.02|289.5|287.1|289.5|287.1|289.42|287.02|0
1652089090000|2022-05-09 09:38:10|289.59|287.19|289.5|287.1|289.66|287.26|289.5|287.1|0
1652089100000|2022-05-09 09:38:20|289.59|287.19|290.64|288.24|290.64|288.24|289.59|287.19|0
1652089110000|2022-05-09 09:38:30|290.15|287.75|290.24|287.84|290.32|287.92|290.15|287.75|0
1652089120000|2022-05-09 09:38:40|290.15|287.75|290.48|288.08|290.48|288.08|290.15|287.75|0
1652089130000|2022-05-09 09:38:50|290.32|287.92|290.07|287.67|290.32|287.92|289.99|287.59|0
1652089140000|2022-05-09 09:39:00|289.91|287.51|289.91|287.51|289.99|287.59|289.91|287.51|0
1652089150000|2022-05-09 09:39:10|290.15|287.75|291.13|288.73|291.29|288.89|290.15|287.75|0
1652089160000|2022-05-09 09:39:20|291.05|288.65|291.62|289.22|291.62|289.22|291.05|288.65|0
1652089170000|2022-05-09 09:39:30|291.87|289.47|292.11|289.71|292.11|289.71|291.62|289.22|0
1652089180000|2022-05-09 09:39:40|292.27|289.87|291.78|289.38|292.27|289.87|291.78|289.38|0
1652089190000|2022-05-09 09:39:50|291.95|289.55|291.62|289.22|291.95|289.55|291.62|289.22|0
1652089200000|2022-05-09 09:40:00|291.46|289.06|291.62|289.22|291.62|289.22|291.46|289.06|0
1652089210000|2022-05-09 09:40:10|291.46|289.06|290.97|288.57|291.46|289.06|290.97|288.57|0
1652089220000|2022-05-09 09:40:20|290.89|288.49|290.64|288.24|290.89|288.49|290.48|288.08|0
1652089230000|2022-05-09 09:40:30|290.8|288.4|290.97|288.57|290.97|288.57|290.8|288.4|0
1652089240000|2022-05-09 09:40:40|290.89|288.49|290.8|288.4|290.89|288.49|290.72|288.32|0
1652089250000|2022-05-09 09:40:50|291.21|288.81|291.46|289.06|291.62|289.22|291.21|288.81|0
1652089260000|2022-05-09 09:41:00|291.54|289.14|291.46|289.06|291.54|289.14|291.38|288.98|0
1652089270000|2022-05-09 09:41:10|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1652089280000|2022-05-09 09:41:20|291.54|289.14|291.78|289.38|291.78|289.38|291.54|289.14|0
1652089290000|2022-05-09 09:41:30|291.95|289.55|291.95|289.55|291.95|289.55|291.78|289.38|0
1652089300000|2022-05-09 09:41:40|291.94|289.54|292.27|289.87|292.44|290.04|291.94|289.54|0
1652089310000|2022-05-09 09:41:50|292.44|290.04|292.11|289.71|292.44|290.04|292.11|289.71|0
1652089320000|2022-05-09 09:42:00|292.44|290.04|292.6|290.2|292.6|290.2|292.27|289.87|0
1652089330000|2022-05-09 09:42:10|292.27|289.87|292.27|289.87|292.36|289.96|292.11|289.71|0
1652089340000|2022-05-09 09:42:20|292.6|290.2|292.11|289.71|292.6|290.2|292.11|289.71|0
1652089350000|2022-05-09 09:42:30|292.27|289.87|291.45|289.05|292.27|289.87|291.45|289.05|0
1652089360000|2022-05-09 09:42:40|291.38|288.98|290.96|288.56|291.38|288.98|290.96|288.56|0
1652089370000|2022-05-09 09:42:50|290.8|288.4|290.31|287.91|290.8|288.4|290.31|287.91|0
1652089380000|2022-05-09 09:43:00|290.15|287.75|289.34|286.94|290.15|287.75|289.34|286.94|0
1652089390000|2022-05-09 09:43:10|288.69|286.29|289.09|286.69|289.09|286.69|288.69|286.29|0
1652089400000|2022-05-09 09:43:20|289.17|286.77|288.77|286.37|289.17|286.77|288.77|286.37|0
1652089410000|2022-05-09 09:43:30|289.01|286.61|288.68|286.28|289.01|286.61|288.68|286.28|0
1652089420000|2022-05-09 09:43:40|288.85|286.45|288.85|286.45|288.85|286.45|288.68|286.28|0
1652089430000|2022-05-09 09:43:50|288.68|286.28|288.85|286.45|288.85|286.45|288.52|286.12|0
1652089440000|2022-05-09 09:44:00|288.68|286.28|288.85|286.45|288.85|286.45|288.68|286.28|0
1652089450000|2022-05-09 09:44:10|289.01|286.61|289.17|286.77|289.17|286.77|289.01|286.61|0
1652089460000|2022-05-09 09:44:20|289.01|286.61|289.17|286.77|289.26|286.86|289.01|286.61|0
1652089470000|2022-05-09 09:44:30|289.01|286.61|288.85|286.45|289.01|286.61|288.68|286.28|0
1652089480000|2022-05-09 09:44:40|289.01|286.61|289.01|286.61|289.01|286.61|288.93|286.53|0
1652089490000|2022-05-09 09:44:50|289.17|286.77|289.17|286.77|289.17|286.77|289.17|286.77|0
1652089500000|2022-05-09 09:45:00|289.33|286.93|289.01|286.61|289.33|286.93|289.01|286.61|0
1652089510000|2022-05-09 09:45:10|289.17|286.77|289.01|286.61|289.17|286.77|289.01|286.61|0
1652089520000|2022-05-09 09:45:20|288.68|286.28|289.17|286.77|289.17|286.77|288.68|286.28|0
1652089530000|2022-05-09 09:45:30|288.85|286.45|289.17|286.77|289.17|286.77|288.85|286.45|0
1652089540000|2022-05-09 09:45:40|289.33|286.93|289.01|286.61|289.33|286.93|289.01|286.61|0
1652089550000|2022-05-09 09:45:50|289.17|286.77|290.23|287.83|290.23|287.83|289.17|286.77|0
1652089560000|2022-05-09 09:46:00|290.47|288.07|289.66|287.26|290.47|288.07|289.66|287.26|0
1652089570000|2022-05-09 09:46:10|289.82|287.42|290.15|287.75|290.15|287.75|289.82|287.42|0
1652089580000|2022-05-09 09:46:20|290.47|288.07|290.64|288.24|290.64|288.24|290.47|288.07|0
1652089590000|2022-05-09 09:46:30|290.56|288.16|290.63|288.23|290.63|288.23|290.47|288.07|0
1652089600000|2022-05-09 09:46:40|290.8|288.4|291.12|288.72|291.12|288.72|290.8|288.4|0
1652089610000|2022-05-09 09:46:50|291.29|288.89|291.29|288.89|291.29|288.89|290.96|288.56|0
1652089620000|2022-05-09 09:47:00|291.45|289.05|291.45|289.05|291.45|289.05|291.45|289.05|0
1652089630000|2022-05-09 09:47:10|291.54|289.14|291.61|289.21|291.61|289.21|291.54|289.14|0
1652089640000|2022-05-09 09:47:20|289.91|287.51|291.99|289.59|292.16|289.76|289.91|287.51|0
1652089650000|2022-05-09 09:47:30|291.83|289.43|292.79|290.39|293.03|290.63|291.75|289.35|0
1652089660000|2022-05-09 09:47:40|293.11|290.71|292.3|289.9|293.28|290.88|292.3|289.9|0
1652089670000|2022-05-09 09:47:50|292.46|290.06|291.97|289.57|292.46|290.06|291.97|289.57|0
1652089680000|2022-05-09 09:48:00|291.81|289.41|292.06|289.66|292.06|289.66|291.81|289.41|0
1652089690000|2022-05-09 09:48:10|291.89|289.49|291.97|289.57|291.97|289.57|291.81|289.41|0
1652089700000|2022-05-09 09:48:20|291.81|289.41|292.87|290.47|292.87|290.47|291.81|289.41|0
1652089710000|2022-05-09 09:48:30|293.2|290.8|293.6|291.2|293.6|291.2|293.2|290.8|0
1652089720000|2022-05-09 09:48:40|293.27|290.87|293.27|290.87|293.44|291.04|293.27|290.87|0
1652089730000|2022-05-09 09:48:50|293.44|291.04|292.13|289.73|293.44|291.04|292.13|289.73|0
1652089740000|2022-05-09 09:49:00|291.97|289.57|291.81|289.41|291.97|289.57|291.48|289.08|0
1652089750000|2022-05-09 09:49:10|291.89|289.49|292.54|290.14|292.54|290.14|291.89|289.49|0
1652089760000|2022-05-09 09:49:20|292.62|290.22|292.3|289.9|292.95|290.55|292.3|289.9|0
1652089770000|2022-05-09 09:49:30|292.22|289.82|292.3|289.9|292.38|289.98|292.22|289.82|0
1652089780000|2022-05-09 09:49:40|292.13|289.73|291.65|289.25|292.13|289.73|291.65|289.25|0
1652089790000|2022-05-09 09:49:50|291.81|289.41|292.38|289.98|292.38|289.98|291.81|289.41|0
1652089800000|2022-05-09 09:50:00|292.13|289.73|292.62|290.22|292.62|290.22|292.13|289.73|0
1652089810000|2022-05-09 09:50:10|292.13|289.73|291.97|289.57|292.46|290.06|291.97|289.57|0
1652089820000|2022-05-09 09:50:20|292.05|289.65|291.81|289.41|292.05|289.65|291.81|289.41|0
1652089830000|2022-05-09 09:50:30|292.13|289.73|291.4|289|292.13|289.73|291.4|289|0
1652089840000|2022-05-09 09:50:40|291.48|289.08|291.32|288.92|291.64|289.24|291.32|288.92|0
1652089850000|2022-05-09 09:50:50|291.24|288.84|290.92|288.52|291.24|288.84|290.92|288.52|0
1652089860000|2022-05-09 09:51:00|291.16|288.76|290.75|288.35|291.16|288.76|290.75|288.35|0
1652089870000|2022-05-09 09:51:10|290.18|287.78|290.18|287.78|290.18|287.78|290.02|287.62|0
1652089880000|2022-05-09 09:51:20|290.02|287.62|290.67|288.27|290.67|288.27|290.02|287.62|0
1652089890000|2022-05-09 09:51:30|290.83|288.43|290.43|288.03|290.83|288.43|290.43|288.03|0
1652089900000|2022-05-09 09:51:40|290.27|287.87|290.67|288.27|290.67|288.27|290.27|287.87|0
1652089910000|2022-05-09 09:51:50|290.51|288.11|290.51|288.11|290.51|288.11|290.43|288.03|0
1652089920000|2022-05-09 09:52:00|290.67|288.27|290.75|288.35|290.75|288.35|290.67|288.27|0
1652089930000|2022-05-09 09:52:10|290.67|288.27|290.67|288.27|290.67|288.27|290.59|288.19|0
1652089940000|2022-05-09 09:52:20|290.75|288.35|290.67|288.27|290.75|288.35|290.67|288.27|0
1652089950000|2022-05-09 09:52:30|290.59|288.19|290.1|287.7|290.67|288.27|290.02|287.62|0
1652089960000|2022-05-09 09:52:40|290.02|287.62|289.86|287.46|290.1|287.7|289.86|287.46|0
1652089970000|2022-05-09 09:52:50|290.34|287.94|290.18|287.78|290.34|287.94|289.86|287.46|0
1652089980000|2022-05-09 09:53:00|290.34|287.94|290.02|287.62|290.34|287.94|290.02|287.62|0
1652089990000|2022-05-09 09:53:10|290.1|287.7|290.67|288.27|290.67|288.27|290.1|287.7|0
1652090000000|2022-05-09 09:53:20|290.59|288.19|291.32|288.92|291.32|288.92|290.59|288.19|0
1652090010000|2022-05-09 09:53:30|291.48|289.08|291.32|288.92|291.48|289.08|291.32|288.92|0
1652090020000|2022-05-09 09:53:40|291.8|289.4|291.73|289.33|291.8|289.4|291.73|289.33|0
1652090030000|2022-05-09 09:53:50|291.8|289.4|292.13|289.73|292.13|289.73|291.8|289.4|0
1652090040000|2022-05-09 09:54:00|291.97|289.57|291.8|289.4|291.97|289.57|291.73|289.33|0
1652090050000|2022-05-09 09:54:10|292.21|289.81|291.97|289.57|292.21|289.81|291.97|289.57|0
1652090060000|2022-05-09 09:54:20|292.13|289.73|292.45|290.05|292.54|290.14|292.13|289.73|0
1652090070000|2022-05-09 09:54:30|292.13|289.73|292.13|289.73|292.29|289.89|292.13|289.73|0
1652090080000|2022-05-09 09:54:40|291.97|289.57|291.97|289.57|291.97|289.57|291.89|289.49|0
1652090090000|2022-05-09 09:54:50|291.89|289.49|291.64|289.24|291.89|289.49|291.64|289.24|0
1652090100000|2022-05-09 09:55:00|291.73|289.33|292.13|289.73|292.21|289.81|291.73|289.33|0
1652090110000|2022-05-09 09:55:10|291.48|289.08|291.89|289.49|291.89|289.49|291.48|289.08|0
1652090120000|2022-05-09 09:55:20|291.56|289.16|291.48|289.08|291.64|289.24|291.4|289|0
1652090130000|2022-05-09 09:55:30|291.4|289|291.15|288.75|291.4|289|291.15|288.75|0
1652090140000|2022-05-09 09:55:40|290.67|288.27|290.67|288.27|290.83|288.43|290.5|288.1|0
1652090150000|2022-05-09 09:55:50|290.59|288.19|291.15|288.75|291.15|288.75|290.5|288.1|0
1652090160000|2022-05-09 09:56:00|291.32|288.92|291.8|289.4|291.8|289.4|291.24|288.84|0
1652090170000|2022-05-09 09:56:10|291.64|289.24|292.13|289.73|292.13|289.73|291.64|289.24|0
1652090180000|2022-05-09 09:56:20|292.29|289.89|292.37|289.97|292.37|289.97|292.13|289.73|0
1652090190000|2022-05-09 09:56:30|292.45|290.05|291.89|289.49|292.45|290.05|291.89|289.49|0
1652090200000|2022-05-09 09:56:40|291.64|289.24|291.48|289.08|291.64|289.24|291.15|288.75|0
1652090210000|2022-05-09 09:56:50|291.31|288.91|291.48|289.08|291.56|289.16|291.31|288.91|0
1652090220000|2022-05-09 09:57:00|291.31|288.91|291.96|289.56|292.13|289.73|291.24|288.84|0
1652090230000|2022-05-09 09:57:10|293.27|290.87|294.08|291.68|294.41|292.01|293.27|290.87|0
1652090240000|2022-05-09 09:57:20|293.92|291.52|294.41|292.01|294.41|292.01|293.92|291.52|0
1652090250000|2022-05-09 09:57:30|294.33|291.93|294.41|292.01|294.41|292.01|294.25|291.85|0
1652090260000|2022-05-09 09:57:40|294.25|291.85|294.08|291.68|294.41|292.01|294.08|291.68|0
1652090270000|2022-05-09 09:57:50|294.25|291.85|294.08|291.68|294.57|292.17|294.08|291.68|0
1652090280000|2022-05-09 09:58:00|294.25|291.85|294.41|292.01|294.41|292.01|294.17|291.77|0
1652090290000|2022-05-09 09:58:10|294.25|291.85|293.59|291.19|294.25|291.85|293.59|291.19|0
1652090300000|2022-05-09 09:58:20|293.27|290.87|292.78|290.38|293.27|290.87|292.78|290.38|0
1652090310000|2022-05-09 09:58:30|292.94|290.54|293.1|290.7|293.1|290.7|292.94|290.54|0
1652090320000|2022-05-09 09:58:40|293.35|290.95|293.1|290.7|293.51|291.11|293.1|290.7|0
1652090330000|2022-05-09 09:58:50|293.27|290.87|293.43|291.03|293.43|291.03|293.27|290.87|0
1652090340000|2022-05-09 09:59:00|293.35|290.95|292.45|290.05|293.35|290.95|292.45|290.05|0
1652090350000|2022-05-09 09:59:10|292.29|289.89|292.13|289.73|292.29|289.89|292.13|289.73|0
1652090360000|2022-05-09 09:59:20|291.96|289.56|291.8|289.4|291.96|289.56|291.64|289.24|0
1652090370000|2022-05-09 09:59:30|291.64|289.24|291.31|288.91|291.64|289.24|291.31|288.91|0
1652090380000|2022-05-09 09:59:40|291.47|289.07|290.66|288.26|291.47|289.07|290.66|288.26|0
1652090390000|2022-05-09 09:59:50|290.5|288.1|290.66|288.26|290.66|288.26|290.26|287.86|0
1652090400000|2022-05-09 10:00:00|290.82|288.42|289.85|287.45|290.82|288.42|289.85|287.45|0
1652090410000|2022-05-09 10:00:10|290.34|287.94|289.85|287.45|290.34|287.94|289.85|287.45|0
1652090420000|2022-05-09 10:00:20|289.69|287.29|289.85|287.45|289.85|287.45|289.69|287.29|0
1652090430000|2022-05-09 10:00:30|289.69|287.29|290.66|288.26|290.66|288.26|289.69|287.29|0
1652090440000|2022-05-09 10:00:40|290.58|288.18|290.26|287.86|290.58|288.18|290.26|287.86|0
1652090450000|2022-05-09 10:00:50|290.01|287.61|290.26|287.86|290.26|287.86|290.01|287.61|0
1652090460000|2022-05-09 10:01:00|290.5|288.1|290.82|288.42|290.82|288.42|290.5|288.1|0
1652090470000|2022-05-09 10:01:10|290.99|288.59|290.82|288.42|291.15|288.75|290.82|288.42|0
1652090480000|2022-05-09 10:01:20|290.99|288.59|290.66|288.26|291.31|288.91|290.66|288.26|0
1652090490000|2022-05-09 10:01:30|290.34|287.94|290.66|288.26|290.66|288.26|290.34|287.94|0
1652090500000|2022-05-09 10:01:40|290.5|288.1|290.99|288.59|290.99|288.59|290.5|288.1|0
1652090510000|2022-05-09 10:01:50|290.82|288.42|290.99|288.59|291.31|288.91|290.82|288.42|0
1652090520000|2022-05-09 10:02:00|291.31|288.91|291.15|288.75|291.31|288.91|290.82|288.42|0
1652090530000|2022-05-09 10:02:10|291.31|288.91|290.82|288.42|291.31|288.91|290.82|288.42|0
1652090540000|2022-05-09 10:02:20|290.66|288.26|290.74|288.34|290.82|288.42|290.66|288.26|0
1652090550000|2022-05-09 10:02:30|290.82|288.42|290.74|288.34|290.82|288.42|290.66|288.26|0
1652090560000|2022-05-09 10:02:40|290.82|288.42|291.15|288.75|291.15|288.75|290.74|288.34|0
1652090570000|2022-05-09 10:02:50|290.91|288.51|290.66|288.26|290.91|288.51|290.66|288.26|0
1652090580000|2022-05-09 10:03:00|290.74|288.34|290.34|287.94|290.74|288.34|290.34|287.94|0
1652090590000|2022-05-09 10:03:10|290.66|288.26|290.5|288.1|290.66|288.26|290.5|288.1|0
1652090600000|2022-05-09 10:03:20|290.58|288.18|290.98|288.58|291.07|288.67|290.58|288.18|0
1652090610000|2022-05-09 10:03:30|291.07|288.67|291.63|289.23|291.96|289.56|291.07|288.67|0
1652090620000|2022-05-09 10:03:40|291.47|289.07|290.98|288.58|291.47|289.07|290.98|288.58|0
1652090630000|2022-05-09 10:03:50|290.82|288.42|290.98|288.58|290.98|288.58|290.82|288.42|0
1652090640000|2022-05-09 10:04:00|291.15|288.75|291.31|288.91|291.31|288.91|291.15|288.75|0
1652090650000|2022-05-09 10:04:10|291.23|288.83|291.31|288.91|291.31|288.91|291.15|288.75|0
1652090660000|2022-05-09 10:04:20|291.63|289.23|291.47|289.07|291.63|289.23|291.47|289.07|0
1652090670000|2022-05-09 10:04:30|292.04|289.64|291.88|289.48|292.04|289.64|291.88|289.48|0
1652090680000|2022-05-09 10:04:40|291.96|289.56|291.55|289.15|291.96|289.56|291.55|289.15|0
1652090690000|2022-05-09 10:04:50|291.47|289.07|291.63|289.23|291.63|289.23|291.23|288.83|0
1652090700000|2022-05-09 10:05:00|291.47|289.07|291.47|289.07|291.63|289.23|291.47|289.07|0
1652090710000|2022-05-09 10:05:10|291.55|289.15|291.63|289.23|291.63|289.23|291.55|289.15|0
1652090720000|2022-05-09 10:05:20|291.47|289.07|291.63|289.23|291.63|289.23|291.47|289.07|0
1652090730000|2022-05-09 10:05:30|291.39|288.99|291.47|289.07|291.63|289.23|291.39|288.99|0
1652090740000|2022-05-09 10:05:40|291.31|288.91|290.82|288.42|291.31|288.91|290.82|288.42|0
1652090750000|2022-05-09 10:05:50|290.66|288.26|290.5|288.1|290.66|288.26|290.5|288.1|0
1652090760000|2022-05-09 10:06:00|290.17|287.77|290.17|287.77|290.17|287.77|290.01|287.61|0
1652090770000|2022-05-09 10:06:10|290.5|288.1|290.58|288.18|290.82|288.42|290.33|287.93|0
1652090780000|2022-05-09 10:06:20|290.17|287.77|290.33|287.93|290.33|287.93|290.17|287.77|0
1652090790000|2022-05-09 10:06:30|290.17|287.77|290.25|287.85|290.25|287.85|290.17|287.77|0
1652090800000|2022-05-09 10:06:40|290.42|288.02|290.82|288.42|290.82|288.42|290.33|287.93|0
1652090810000|2022-05-09 10:06:50|291.31|288.91|291.31|288.91|291.31|288.91|291.23|288.83|0
1652090820000|2022-05-09 10:07:00|291.39|288.99|291.63|289.23|291.79|289.39|291.39|288.99|0
1652090830000|2022-05-09 10:07:10|291.79|289.39|292.12|289.72|292.12|289.72|291.79|289.39|0
1652090840000|2022-05-09 10:07:20|291.96|289.56|291.88|289.48|291.96|289.56|291.88|289.48|0
1652090850000|2022-05-09 10:07:30|291.79|289.39|291.96|289.56|291.96|289.56|291.63|289.23|0
1652090860000|2022-05-09 10:07:40|292.28|289.88|292.44|290.04|292.44|290.04|292.28|289.88|0
1652090870000|2022-05-09 10:07:50|292.61|290.21|292.44|290.04|292.61|290.21|292.44|290.04|0
1652090880000|2022-05-09 10:08:00|292.12|289.72|292.2|289.8|292.2|289.8|292.12|289.72|0
1652090890000|2022-05-09 10:08:10|292.61|290.21|293.26|290.86|293.26|290.86|292.61|290.21|0
1652090900000|2022-05-09 10:08:20|293.34|290.94|292.93|290.53|293.34|290.94|292.93|290.53|0
1652090910000|2022-05-09 10:08:30|292.77|290.37|292.12|289.72|292.77|290.37|292.12|289.72|0
1652090920000|2022-05-09 10:08:40|292.04|289.64|292.04|289.64|292.04|289.64|292.04|289.64|0
1652090930000|2022-05-09 10:08:50|292.28|289.88|292.85|290.45|292.85|290.45|292.28|289.88|0
1652090940000|2022-05-09 10:09:00|292.93|290.53|292.28|289.88|293.26|290.86|292.28|289.88|0
1652090950000|2022-05-09 10:09:10|292.44|290.04|292.44|290.04|292.44|290.04|292.44|290.04|0
1652090960000|2022-05-09 10:09:20|292.77|290.37|292.77|290.37|292.85|290.45|292.61|290.21|0
1652090970000|2022-05-09 10:09:30|292.93|290.53|292.61|290.21|292.93|290.53|292.61|290.21|0
1652090980000|2022-05-09 10:09:40|292.28|289.88|292.12|289.72|292.28|289.88|292.12|289.72|0
1652090990000|2022-05-09 10:09:50|292.28|289.88|292.28|289.88|292.28|289.88|292.2|289.8|0
1652091000000|2022-05-09 10:10:00|292.44|290.04|292.44|290.04|292.44|290.04|292.28|289.88|0
1652091010000|2022-05-09 10:10:10|292.28|289.88|292.36|289.96|292.6|290.2|292.28|289.88|0
1652091020000|2022-05-09 10:10:20|292.28|289.88|292.6|290.2|292.6|290.2|292.28|289.88|0
1652091030000|2022-05-09 10:10:30|292.53|290.13|292.36|289.96|292.53|290.13|292.36|289.96|0
1652091040000|2022-05-09 10:10:40|292.6|290.2|292.77|290.37|292.77|290.37|292.6|290.2|0
1652091050000|2022-05-09 10:10:50|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1652091060000|2022-05-09 10:11:00|292.93|290.53|293.01|290.61|293.01|290.61|292.93|290.53|0
1652091070000|2022-05-09 10:11:10|293.09|290.69|292.93|290.53|293.09|290.69|292.93|290.53|0
1652091080000|2022-05-09 10:11:20|293.09|290.69|292.93|290.53|293.09|290.69|292.93|290.53|0
1652091100000|2022-05-09 10:11:40|293.01|290.61|293.01|290.61|293.01|290.61|293.01|290.61|0
1652091110000|2022-05-09 10:11:50|292.93|290.53|293.42|291.02|293.42|291.02|292.93|290.53|0
1652091120000|2022-05-09 10:12:00|293.58|291.18|293.74|291.34|293.83|291.43|293.58|291.18|0
1652091130000|2022-05-09 10:12:10|293.5|291.1|293.09|290.69|293.5|291.1|293.09|290.69|0
1652091140000|2022-05-09 10:12:20|293.25|290.85|293.58|291.18|293.58|291.18|293.09|290.69|0
1652091150000|2022-05-09 10:12:30|293.5|291.1|293.58|291.18|293.58|291.18|293.5|291.1|0
1652091160000|2022-05-09 10:12:40|293.5|291.1|293.25|290.85|293.5|291.1|293.09|290.69|0
1652091170000|2022-05-09 10:12:50|293.34|290.94|293.42|291.02|293.42|291.02|293.25|290.85|0
1652091180000|2022-05-09 10:13:00|293.09|290.69|292.93|290.53|293.09|290.69|292.93|290.53|0
1652091190000|2022-05-09 10:13:10|293.09|290.69|293.09|290.69|293.18|290.78|293.09|290.69|0
1652091200000|2022-05-09 10:13:20|293.25|290.85|293.58|291.18|293.58|291.18|293.25|290.85|0
1652091220000|2022-05-09 10:13:40|293.74|291.34|293.74|291.34|293.74|291.34|293.74|291.34|0
1652091230000|2022-05-09 10:13:50|293.91|291.51|293.91|291.51|293.91|291.51|293.83|291.43|0
1652091240000|2022-05-09 10:14:00|294.07|291.67|293.58|291.18|294.07|291.67|293.58|291.18|0
1652091250000|2022-05-09 10:14:10|293.91|291.51|294.07|291.67|294.07|291.67|293.91|291.51|0
1652091260000|2022-05-09 10:14:20|294.23|291.83|293.74|291.34|294.23|291.83|293.74|291.34|0
1652091270000|2022-05-09 10:14:30|293.83|291.43|294.07|291.67|294.07|291.67|293.83|291.43|0
1652091280000|2022-05-09 10:14:40|294.23|291.83|294.07|291.67|294.23|291.83|294.07|291.67|0
1652091290000|2022-05-09 10:14:50|293.91|291.51|293.91|291.51|294.07|291.67|293.91|291.51|0
1652091300000|2022-05-09 10:15:00|294.23|291.83|294.07|291.67|294.23|291.83|294.07|291.67|0
1652091310000|2022-05-09 10:15:10|293.91|291.51|293.74|291.34|293.91|291.51|293.74|291.34|0
1652091320000|2022-05-09 10:15:20|293.91|291.51|293.83|291.43|293.91|291.51|293.83|291.43|0
1652091330000|2022-05-09 10:15:30|293.74|291.34|293.9|291.5|293.9|291.5|293.74|291.34|0
1652091340000|2022-05-09 10:15:40|293.74|291.34|294.07|291.67|294.07|291.67|293.74|291.34|0
1652091350000|2022-05-09 10:15:50|293.9|291.5|294.07|291.67|294.07|291.67|293.9|291.5|0
1652091360000|2022-05-09 10:16:00|293.9|291.5|294.07|291.67|294.07|291.67|293.9|291.5|0
1652091370000|2022-05-09 10:16:10|293.9|291.5|293.99|291.59|293.99|291.59|293.9|291.5|0
1652091380000|2022-05-09 10:16:20|293.9|291.5|294.15|291.75|294.15|291.75|293.9|291.5|0
1652091390000|2022-05-09 10:16:30|294.23|291.83|294.07|291.67|294.32|291.92|294.07|291.67|0
1652091400000|2022-05-09 10:16:40|294.23|291.83|294.23|291.83|294.23|291.83|294.23|291.83|0
1652091410000|2022-05-09 10:16:50|294.07|291.67|293.58|291.18|294.07|291.67|293.58|291.18|0
1652091420000|2022-05-09 10:17:00|293.25|290.85|292.92|290.52|293.25|290.85|292.76|290.36|0
1652091430000|2022-05-09 10:17:10|293.25|290.85|293.25|290.85|293.25|290.85|293.25|290.85|0
1652091440000|2022-05-09 10:17:20|293.09|290.69|293.58|291.18|293.58|291.18|293.09|290.69|0
1652091450000|2022-05-09 10:17:30|293.66|291.26|293.41|291.01|293.74|291.34|293.41|291.01|0
1652091460000|2022-05-09 10:17:40|293.58|291.18|293.34|290.94|293.58|291.18|293.25|290.85|0
1652091470000|2022-05-09 10:17:50|293.58|291.18|293.5|291.1|293.74|291.34|293.5|291.1|0
1652091480000|2022-05-09 10:18:00|293.33|290.93|293.58|291.18|293.58|291.18|293.33|290.93|0
1652091490000|2022-05-09 10:18:10|293.25|290.85|293.17|290.77|293.33|290.93|293.17|290.77|0
1652091500000|2022-05-09 10:18:20|293.25|290.85|293.33|290.93|293.33|290.93|293.25|290.85|0
1652091510000|2022-05-09 10:18:30|293.09|290.69|292.27|289.87|293.09|290.69|292.11|289.71|0
1652091520000|2022-05-09 10:18:40|292.43|290.03|291.95|289.55|292.43|290.03|291.95|289.55|0
1652091530000|2022-05-09 10:18:50|292.43|290.03|292.27|289.87|292.43|290.03|292.27|289.87|0
1652091540000|2022-05-09 10:19:00|292.76|290.36|292.92|290.52|292.92|290.52|292.76|290.36|0
1652091550000|2022-05-09 10:19:10|293.5|291.1|293.66|291.26|293.74|291.34|293.5|291.1|0
1652091560000|2022-05-09 10:19:20|293.58|291.18|294.07|291.67|294.07|291.67|293.58|291.18|0
1652091570000|2022-05-09 10:19:30|293.99|291.59|293.74|291.34|293.99|291.59|293.58|291.18|0
1652091580000|2022-05-09 10:19:40|294.15|291.75|293.9|291.5|294.15|291.75|293.9|291.5|0
1652091590000|2022-05-09 10:19:50|293.82|291.42|293.09|290.69|293.82|291.42|293.09|290.69|0
1652091600000|2022-05-09 10:20:00|292.92|290.52|292.76|290.36|293.09|290.69|292.76|290.36|0
1652091610000|2022-05-09 10:20:10|292.6|290.2|292.92|290.52|292.92|290.52|292.52|290.12|0
1652091620000|2022-05-09 10:20:20|293.09|290.69|293.09|290.69|293.09|290.69|293.09|290.69|0
1652091630000|2022-05-09 10:20:30|293.08|290.68|293.08|290.68|293.08|290.68|292.92|290.52|0
1652091640000|2022-05-09 10:20:40|293.17|290.77|293.9|291.5|293.9|291.5|293.17|290.77|0
1652091650000|2022-05-09 10:20:50|293.57|291.17|293.17|290.77|293.57|291.17|293.17|290.77|0
1652091660000|2022-05-09 10:21:00|293.25|290.85|293.82|291.42|293.82|291.42|293.25|290.85|0
1652091670000|2022-05-09 10:21:10|293.41|291.01|292.84|290.44|293.41|291.01|292.84|290.44|0
1652091680000|2022-05-09 10:21:20|292.92|290.52|292.19|289.79|292.92|290.52|292.19|289.79|0
1652091690000|2022-05-09 10:21:30|292.11|289.71|292.6|290.2|292.6|290.2|292.11|289.71|0
1652091700000|2022-05-09 10:21:40|292.27|289.87|292.27|289.87|292.27|289.87|292.19|289.79|0
1652091710000|2022-05-09 10:21:50|292.11|289.71|292.27|289.87|292.27|289.87|292.03|289.63|0
1652091720000|2022-05-09 10:22:00|292.19|289.79|292.52|290.12|292.52|290.12|292.19|289.79|0
1652091730000|2022-05-09 10:22:10|292.43|290.03|292.43|290.03|292.59|290.19|292.43|290.03|0
1652091740000|2022-05-09 10:22:20|292.59|290.19|292.59|290.19|292.59|290.19|292.43|290.03|0
1652091750000|2022-05-09 10:22:30|292.76|290.36|293.25|290.85|293.25|290.85|292.76|290.36|0
1652091760000|2022-05-09 10:22:40|293.08|290.68|293.57|291.17|293.57|291.17|293.08|290.68|0
1652091770000|2022-05-09 10:22:50|293.25|290.85|293.25|290.85|293.25|290.85|292.76|290.36|0
1652091780000|2022-05-09 10:23:00|293.33|290.93|293.57|291.17|293.57|291.17|293.33|290.93|0
1652091790000|2022-05-09 10:23:10|293.66|291.26|293.74|291.34|293.74|291.34|293.66|291.26|0
1652091800000|2022-05-09 10:23:20|293.66|291.26|293.74|291.34|293.9|291.5|293.66|291.26|0
1652091810000|2022-05-09 10:23:30|293.57|291.17|293.41|291.01|293.82|291.42|293.41|291.01|0
1652091820000|2022-05-09 10:23:40|293.73|291.33|293.9|291.5|293.9|291.5|293.73|291.33|0
1652091830000|2022-05-09 10:23:50|293.82|291.42|293.49|291.09|293.98|291.58|293.49|291.09|0
1652091840000|2022-05-09 10:24:00|293.41|291.01|293.73|291.33|293.73|291.33|293.41|291.01|0
1652091850000|2022-05-09 10:24:10|293.57|291.17|293.41|291.01|293.57|291.17|293.41|291.01|0
1652091860000|2022-05-09 10:24:20|293.73|291.33|293.33|290.93|293.73|291.33|293.33|290.93|0
1652091870000|2022-05-09 10:24:30|293.24|290.84|293.49|291.09|293.57|291.17|293.24|290.84|0
1652091880000|2022-05-09 10:24:40|293.24|290.84|293.57|291.17|293.57|291.17|293.24|290.84|0
1652091890000|2022-05-09 10:24:50|293.73|291.33|294.15|291.75|294.22|291.82|293.73|291.33|0
1652091900000|2022-05-09 10:25:00|293.9|291.5|293.73|291.33|293.9|291.5|293.73|291.33|0
1652091910000|2022-05-09 10:25:10|293.9|291.5|293.66|291.26|293.9|291.5|293.66|291.26|0
1652091920000|2022-05-09 10:25:20|293.49|291.09|293.08|290.68|293.49|291.09|293.08|290.68|0
1652091930000|2022-05-09 10:25:30|293.17|290.77|293.57|291.17|293.73|291.33|293.17|290.77|0
1652091940000|2022-05-09 10:25:40|293.73|291.33|294.06|291.66|294.06|291.66|293.73|291.33|0
1652091950000|2022-05-09 10:25:50|293.98|291.58|294.06|291.66|294.06|291.66|293.98|291.58|0
1652091960000|2022-05-09 10:26:00|293.9|291.5|293.57|291.17|293.9|291.5|293.57|291.17|0
1652091970000|2022-05-09 10:26:10|293.82|291.42|293.82|291.42|293.82|291.42|293.82|291.42|0
1652091980000|2022-05-09 10:26:20|293.98|291.58|293.98|291.58|293.98|291.58|293.98|291.58|0
1652091990000|2022-05-09 10:26:30|294.06|291.66|294.06|291.66|294.06|291.66|294.06|291.66|0
1652092000000|2022-05-09 10:26:40|294.22|291.82|294.22|291.82|294.22|291.82|294.06|291.66|0
1652092010000|2022-05-09 10:26:50|293.9|291.5|294.14|291.74|294.14|291.74|293.9|291.5|0
1652092020000|2022-05-09 10:27:00|293.9|291.5|294.22|291.82|294.22|291.82|293.9|291.5|0
1652092030000|2022-05-09 10:27:10|294.39|291.99|293.9|291.5|294.39|291.99|293.9|291.5|0
1652092040000|2022-05-09 10:27:20|294.14|291.74|294.39|291.99|294.39|291.99|294.14|291.74|0
1652092050000|2022-05-09 10:27:30|294.14|291.74|296.35|293.95|296.35|293.95|294.14|291.74|0
1652092060000|2022-05-09 10:27:40|296.02|293.62|295.69|293.29|296.02|293.62|295.53|293.13|0
1652092070000|2022-05-09 10:27:50|295.53|293.13|295.86|293.46|295.86|293.46|295.53|293.13|0
1652092080000|2022-05-09 10:28:00|295.69|293.29|296.35|293.95|296.35|293.95|295.69|293.29|0
1652092090000|2022-05-09 10:28:10|296.02|293.62|296.35|293.95|296.35|293.95|295.86|293.46|0
1652092100000|2022-05-09 10:28:20|296.19|293.79|296.02|293.62|296.19|293.79|296.02|293.62|0
1652092110000|2022-05-09 10:28:30|295.86|293.46|295.37|292.97|295.86|293.46|295.37|292.97|0
1652092120000|2022-05-09 10:28:40|295.53|293.13|295.45|293.05|295.53|293.13|295.29|292.89|0
1652092130000|2022-05-09 10:28:50|295.04|292.64|295.12|292.72|295.12|292.72|295.04|292.64|0
1652092140000|2022-05-09 10:29:00|295.2|292.8|295.29|292.89|295.37|292.97|295.2|292.8|0
1652092150000|2022-05-09 10:29:10|295.37|292.97|295.04|292.64|295.53|293.13|295.04|292.64|0
1652092160000|2022-05-09 10:29:20|294.71|292.31|294.87|292.47|294.87|292.47|294.71|292.31|0
1652092170000|2022-05-09 10:29:30|294.71|292.31|294.06|291.66|294.87|292.47|294.06|291.66|0
1652092180000|2022-05-09 10:29:40|294.22|291.82|293.89|291.49|294.22|291.82|293.89|291.49|0
1652092190000|2022-05-09 10:29:50|294.06|291.66|294.38|291.98|294.38|291.98|293.89|291.49|0
1652092200000|2022-05-09 10:30:00|294.22|291.82|294.22|291.82|294.22|291.82|294.06|291.66|0
1652092210000|2022-05-09 10:30:10|294.06|291.66|294.47|292.07|294.47|292.07|294.06|291.66|0
1652092220000|2022-05-09 10:30:20|294.3|291.9|294.87|292.47|294.87|292.47|294.3|291.9|0
1652092230000|2022-05-09 10:30:30|294.71|292.31|294.87|292.47|294.87|292.47|294.71|292.31|0
1652092240000|2022-05-09 10:30:40|295.86|293.46|295.86|293.46|295.86|293.46|295.69|293.29|0
1652092250000|2022-05-09 10:30:50|296.02|293.62|295.69|293.29|296.02|293.62|295.69|293.29|0
1652092260000|2022-05-09 10:31:00|295.61|293.21|296.18|293.78|296.18|293.78|295.61|293.21|0
1652092270000|2022-05-09 10:31:10|296.02|293.62|296.18|293.78|296.18|293.78|296.02|293.62|0
1652092280000|2022-05-09 10:31:20|296.51|294.11|296.84|294.44|296.84|294.44|296.51|294.11|0
1652092290000|2022-05-09 10:31:30|297|294.6|297.33|294.93|297.33|294.93|297|294.6|0
1652092300000|2022-05-09 10:31:40|297.5|295.1|297.83|295.43|297.83|295.43|297.5|295.1|0
1652092310000|2022-05-09 10:31:50|297.66|295.26|297.66|295.26|297.66|295.26|297.5|295.1|0
1652092320000|2022-05-09 10:32:00|297.33|294.93|297|294.6|297.33|294.93|297|294.6|0
1652092330000|2022-05-09 10:32:10|296.76|294.36|296.6|294.2|296.76|294.36|296.6|294.2|0
1652092340000|2022-05-09 10:32:20|296.68|294.28|297|294.6|297|294.6|296.68|294.28|0
1652092350000|2022-05-09 10:32:30|296.92|294.52|296.76|294.36|296.92|294.52|296.76|294.36|0
1652092360000|2022-05-09 10:32:40|297|294.6|297.09|294.69|297.09|294.69|297|294.6|0
1652092370000|2022-05-09 10:32:50|297.17|294.77|297|294.6|297.25|294.85|297|294.6|0
1652092380000|2022-05-09 10:33:00|297.17|294.77|297.58|295.18|297.58|295.18|297.17|294.77|0
1652092390000|2022-05-09 10:33:10|297.66|295.26|298.15|295.75|298.15|295.75|297.66|295.26|0
1652092400000|2022-05-09 10:33:20|297.99|295.59|297.99|295.59|297.99|295.59|297.66|295.26|0
1652092410000|2022-05-09 10:33:30|298.15|295.75|297|294.6|298.32|295.92|297|294.6|0
1652092420000|2022-05-09 10:33:40|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1652092430000|2022-05-09 10:33:50|297|294.6|297.42|295.02|297.5|295.1|297|294.6|0
1652092440000|2022-05-09 10:34:00|297.33|294.93|297.33|294.93|297.5|295.1|297.33|294.93|0
1652092450000|2022-05-09 10:34:10|297.17|294.77|297|294.6|297.17|294.77|297|294.6|0
1652092460000|2022-05-09 10:34:20|297.17|294.77|297.33|294.93|297.33|294.93|297.17|294.77|0
1652092470000|2022-05-09 10:34:30|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1652092480000|2022-05-09 10:34:40|297.58|295.18|297.49|295.09|297.58|295.18|297.33|294.93|0
1652092490000|2022-05-09 10:34:50|297.42|295.02|297.66|295.26|297.99|295.59|297.42|295.02|0
1652092500000|2022-05-09 10:35:00|297.99|295.59|297.82|295.42|298.07|295.67|297.82|295.42|0
1652092510000|2022-05-09 10:35:10|297.49|295.09|297.99|295.59|297.99|295.59|297.49|295.09|0
1652092520000|2022-05-09 10:35:20|298.15|295.75|298.15|295.75|298.65|296.25|298.15|295.75|0
1652092530000|2022-05-09 10:35:30|298.32|295.92|298.48|296.08|298.65|296.25|298.32|295.92|0
1652092540000|2022-05-09 10:35:40|298.15|295.75|298.57|296.17|298.57|296.17|298.15|295.75|0
1652092550000|2022-05-09 10:35:50|298.48|296.08|298.48|296.08|298.48|296.08|298.15|295.75|0
1652092560000|2022-05-09 10:36:00|298.65|296.25|298.48|296.08|298.65|296.25|298.48|296.08|0
1652092570000|2022-05-09 10:36:10|298.65|296.25|298.9|296.5|298.98|296.58|298.65|296.25|0
1652092580000|2022-05-09 10:36:20|298.98|296.58|298.98|296.58|299.14|296.74|298.98|296.58|0
1652092590000|2022-05-09 10:36:30|298.65|296.25|298.48|296.08|298.65|296.25|298.48|296.08|0
1652092600000|2022-05-09 10:36:40|298.65|296.25|298.81|296.41|298.81|296.41|298.65|296.25|0
1652092610000|2022-05-09 10:36:50|299.14|296.74|298.9|296.5|299.14|296.74|298.81|296.41|0
1652092620000|2022-05-09 10:37:00|298.48|296.08|298.81|296.41|298.81|296.41|298.48|296.08|0
1652092630000|2022-05-09 10:37:10|298.32|295.92|298.4|296|298.48|296.08|298.32|295.92|0
1652092640000|2022-05-09 10:37:20|298.57|296.17|298.81|296.41|298.81|296.41|298.57|296.17|0
1652092650000|2022-05-09 10:37:30|298.65|296.25|298.65|296.25|298.65|296.25|298.65|296.25|0
1652092660000|2022-05-09 10:37:40|298.57|296.17|298.15|295.75|298.57|296.17|298.15|295.75|0
1652092670000|2022-05-09 10:37:50|298.32|295.92|297.82|295.42|298.32|295.92|297.82|295.42|0
1652092680000|2022-05-09 10:38:00|297.99|295.59|298.32|295.92|298.32|295.92|297.99|295.59|0
1652092690000|2022-05-09 10:38:10|298.4|296|298.57|296.17|298.57|296.17|298.4|296|0
1652092700000|2022-05-09 10:38:20|298.64|296.24|299.47|297.07|299.47|297.07|298.64|296.24|0
1652092710000|2022-05-09 10:38:30|299.63|297.23|300.05|297.65|300.13|297.73|299.63|297.23|0
1652092720000|2022-05-09 10:38:40|299.96|297.56|299.8|297.4|300.3|297.9|299.8|297.4|0
1652092730000|2022-05-09 10:38:50|299.63|297.23|299.8|297.4|299.8|297.4|299.63|297.23|0
1652092740000|2022-05-09 10:39:00|299.72|297.32|300.13|297.73|300.13|297.73|299.72|297.32|0
1652092750000|2022-05-09 10:39:10|300.05|297.65|299.96|297.56|300.05|297.65|299.96|297.56|0
1652092760000|2022-05-09 10:39:20|299.88|297.48|299.47|297.07|299.96|297.56|299.47|297.07|0
1652092770000|2022-05-09 10:39:30|299.63|297.23|299.96|297.56|299.96|297.56|299.63|297.23|0
1652092780000|2022-05-09 10:39:40|300.13|297.73|299.96|297.56|300.46|298.06|299.96|297.56|0
1652092790000|2022-05-09 10:39:50|300.29|297.89|300.63|298.23|300.63|298.23|300.29|297.89|0
1652092800000|2022-05-09 10:40:00|300.46|298.06|299.96|297.56|300.46|298.06|299.96|297.56|0
1652092810000|2022-05-09 10:40:10|300.13|297.73|300.62|298.22|300.62|298.22|300.13|297.73|0
1652092820000|2022-05-09 10:40:20|300.79|298.39|300.88|298.48|300.88|298.48|300.79|298.39|0
1652092830000|2022-05-09 10:40:30|301.45|299.05|301.45|299.05|301.45|299.05|301.12|298.72|0
1652092840000|2022-05-09 10:40:40|300.96|298.56|301.29|298.89|301.29|298.89|300.96|298.56|0
1652092850000|2022-05-09 10:40:50|301.62|299.22|301.95|299.55|301.95|299.55|301.62|299.22|0
1652092860000|2022-05-09 10:41:00|302.45|300.05|301.95|299.55|302.45|300.05|301.87|299.47|0
1652092870000|2022-05-09 10:41:10|302.28|299.88|302.28|299.88|302.28|299.88|302.12|299.72|0
1652092890000|2022-05-09 10:41:30|302.12|299.72|301.95|299.55|302.12|299.72|301.95|299.55|0
1652092900000|2022-05-09 10:41:40|302.12|299.72|302.37|299.97|302.37|299.97|301.95|299.55|0
1652092910000|2022-05-09 10:41:50|302.45|300.05|302.28|299.88|302.45|300.05|302.28|299.88|0
1652092920000|2022-05-09 10:42:00|302.12|299.72|302.12|299.72|302.12|299.72|302.12|299.72|0
1652092930000|2022-05-09 10:42:10|302.11|299.71|301.78|299.38|302.11|299.71|301.78|299.38|0
1652092940000|2022-05-09 10:42:20|301.95|299.55|301.78|299.38|301.95|299.55|301.78|299.38|0
1652092950000|2022-05-09 10:42:30|301.95|299.55|302.11|299.71|302.11|299.71|301.95|299.55|0
1652092960000|2022-05-09 10:42:40|302.03|299.63|302.28|299.88|302.28|299.88|302.03|299.63|0
1652092970000|2022-05-09 10:42:50|302.2|299.8|302.2|299.8|302.2|299.8|302.11|299.71|0
1652092980000|2022-05-09 10:43:00|302.37|299.97|302.28|299.88|302.45|300.05|302.28|299.88|0
1652092990000|2022-05-09 10:43:10|302.2|299.8|302.45|300.05|302.45|300.05|302.11|299.71|0
1652093000000|2022-05-09 10:43:20|302.28|299.88|302.45|300.05|302.45|300.05|302.28|299.88|0
1652093010000|2022-05-09 10:43:30|302.28|299.88|302.28|299.88|302.45|300.05|302.28|299.88|0
1652093020000|2022-05-09 10:43:40|302.37|299.97|302.45|300.05|302.45|300.05|302.37|299.97|0
1652093030000|2022-05-09 10:43:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1652093040000|2022-05-09 10:44:00|302.45|300.05|302.45|300.05|302.45|300.05|302.45|300.05|0
1652093050000|2022-05-09 10:44:10|302.37|299.97|302.45|300.05|302.45|300.05|302.37|299.97|0
1652093060000|2022-05-09 10:44:20|302.28|299.88|302.11|299.71|302.28|299.88|302.11|299.71|0
1652093070000|2022-05-09 10:44:30|302.28|299.88|302.28|299.88|302.45|300.05|302.28|299.88|0
1652093080000|2022-05-09 10:44:40|302.45|300.05|302.44|300.04|302.45|300.05|302.44|300.04|0
1652093090000|2022-05-09 10:44:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1652093100000|2022-05-09 10:45:00|302.2|299.8|302.11|299.71|302.2|299.8|301.95|299.55|0
1652093110000|2022-05-09 10:45:10|301.95|299.55|301.95|299.55|301.95|299.55|301.87|299.47|0
1652093120000|2022-05-09 10:45:20|302.11|299.71|302.28|299.88|302.28|299.88|302.11|299.71|0
1652093140000|2022-05-09 10:45:40|302.2|299.8|302.44|300.04|302.44|300.04|302.11|299.71|0
1652093160000|2022-05-09 10:46:00|302.36|299.96|302.44|300.04|302.44|300.04|302.28|299.88|0
1652093180000|2022-05-09 10:46:20|302.36|299.96|302.44|300.04|302.44|300.04|302.36|299.96|0
1652093190000|2022-05-09 10:46:30|302.36|299.96|302.44|300.04|302.44|300.04|302.36|299.96|0
1652093200000|2022-05-09 10:46:40|302.36|299.96|302.44|300.04|302.44|300.04|302.36|299.96|0
1652093220000|2022-05-09 10:47:00|303.77|301.37|303.27|300.87|303.77|301.37|303.27|300.87|0
1652093230000|2022-05-09 10:47:10|303.77|301.37|303.77|301.37|303.77|301.37|303.61|301.21|0
1652093240000|2022-05-09 10:47:20|304.27|301.87|304.44|302.04|304.61|302.21|304.27|301.87|0
1652093250000|2022-05-09 10:47:30|304.61|302.21|304.61|302.21|304.61|302.21|304.44|302.04|0
1652093260000|2022-05-09 10:47:40|304.77|302.37|304.94|302.54|305.11|302.71|304.77|302.37|0
1652093270000|2022-05-09 10:47:50|305.27|302.87|304.94|302.54|305.27|302.87|304.86|302.46|0
1652093280000|2022-05-09 10:48:00|304.61|302.21|304.77|302.37|304.77|302.37|304.61|302.21|0
1652093290000|2022-05-09 10:48:10|304.94|302.54|305.03|302.63|305.11|302.71|304.94|302.54|0
1652093300000|2022-05-09 10:48:20|305.11|302.71|304.94|302.54|305.11|302.71|304.94|302.54|0
1652093310000|2022-05-09 10:48:30|304.86|302.46|304.94|302.54|304.94|302.54|304.86|302.46|0
1652093320000|2022-05-09 10:48:40|304.86|302.46|303.94|301.54|304.86|302.46|303.94|301.54|0
1652093330000|2022-05-09 10:48:50|303.77|301.37|303.44|301.04|303.77|301.37|303.44|301.04|0
1652093340000|2022-05-09 10:49:00|302.94|300.54|302.11|299.71|302.94|300.54|302.11|299.71|0
1652093350000|2022-05-09 10:49:10|302.28|299.88|302.36|299.96|302.44|300.04|302.11|299.71|0
1652093360000|2022-05-09 10:49:20|302.44|300.04|302.11|299.71|302.44|300.04|302.11|299.71|0
1652093370000|2022-05-09 10:49:30|301.94|299.54|302.03|299.63|302.11|299.71|301.78|299.38|0
1652093380000|2022-05-09 10:49:40|301.78|299.38|301.78|299.38|301.94|299.54|301.78|299.38|0
1652093390000|2022-05-09 10:49:50|301.61|299.21|300.95|298.55|301.61|299.21|300.95|298.55|0
1652093400000|2022-05-09 10:50:00|301.11|298.71|300.95|298.55|301.11|298.71|300.95|298.55|0
1652093410000|2022-05-09 10:50:10|300.78|298.38|300.87|298.47|300.87|298.47|300.62|298.22|0
1652093420000|2022-05-09 10:50:20|300.78|298.38|301.44|299.04|301.44|299.04|300.78|298.38|0
1652093430000|2022-05-09 10:50:30|301.53|299.13|301.86|299.46|301.86|299.46|301.44|299.04|0
1652093440000|2022-05-09 10:50:40|301.94|299.54|302.44|300.04|302.77|300.37|301.94|299.54|0
1652093450000|2022-05-09 10:50:50|302.61|300.21|302.27|299.87|302.61|300.21|302.27|299.87|0
1652093460000|2022-05-09 10:51:00|302.44|300.04|303.02|300.62|303.02|300.62|302.44|300.04|0
1652093470000|2022-05-09 10:51:10|303.1|300.7|303.6|301.2|303.6|301.2|303.1|300.7|0
1652093480000|2022-05-09 10:51:20|303.77|301.37|303.69|301.29|303.94|301.54|303.69|301.29|0
1652093490000|2022-05-09 10:51:30|303.94|301.54|303.94|301.54|304.1|301.7|303.94|301.54|0
1652093500000|2022-05-09 10:51:40|303.77|301.37|303.94|301.54|303.94|301.54|303.69|301.29|0
1652093510000|2022-05-09 10:51:50|304.02|301.62|305.58|303.18|305.58|303.18|302.27|299.87|0
1652093520000|2022-05-09 10:52:00|306.08|303.68|306.16|303.76|306.24|303.84|306.08|303.68|0
1652093530000|2022-05-09 10:52:10|306.08|303.68|305.41|303.01|306.08|303.68|305.41|303.01|0
1652093540000|2022-05-09 10:52:20|305.58|303.18|305.91|303.51|305.91|303.51|305.58|303.18|0
1652093550000|2022-05-09 10:52:30|306.24|303.84|305.75|303.35|306.41|304.01|305.75|303.35|0
1652093560000|2022-05-09 10:52:40|305.91|303.51|305.25|302.85|305.91|303.51|305.25|302.85|0
1652093570000|2022-05-09 10:52:50|305.58|303.18|305.74|303.34|305.74|303.34|305.41|303.01|0
1652093580000|2022-05-09 10:53:00|305.58|303.18|305|302.6|305.58|303.18|305|302.6|0
1652093590000|2022-05-09 10:53:10|304.75|302.35|304.83|302.43|304.83|302.43|304.67|302.27|0
1652093600000|2022-05-09 10:53:20|304.91|302.51|304.58|302.18|304.91|302.51|304.42|302.02|0
1652093620000|2022-05-09 10:53:40|304.42|302.02|303.42|301.02|304.75|302.35|303.42|301.02|0
1652093630000|2022-05-09 10:53:50|303.59|301.19|303.75|301.35|303.75|301.35|303.59|301.19|0
1652093640000|2022-05-09 10:54:00|303.92|301.52|303.84|301.44|303.92|301.52|303.75|301.35|0
1652093650000|2022-05-09 10:54:10|304.08|301.68|303.92|301.52|304.25|301.85|303.92|301.52|0
1652093660000|2022-05-09 10:54:20|304.08|301.68|303.67|301.27|304.08|301.68|303.67|301.27|0
1652093670000|2022-05-09 10:54:30|303.75|301.35|304.08|301.68|304.08|301.68|303.75|301.35|0
1652093680000|2022-05-09 10:54:40|304.25|301.85|303.92|301.52|304.25|301.85|303.75|301.35|0
1652093690000|2022-05-09 10:54:50|304.08|301.68|304.25|301.85|304.25|301.85|304.08|301.68|0
1652093700000|2022-05-09 10:55:00|304.33|301.93|304.08|301.68|304.33|301.93|304.08|301.68|0
1652093710000|2022-05-09 10:55:10|304|301.6|303.75|301.35|304.08|301.68|303.75|301.35|0
1652093720000|2022-05-09 10:55:20|303.59|301.19|303.34|300.94|303.59|301.19|303.34|300.94|0
1652093730000|2022-05-09 10:55:30|303.25|300.85|303.34|300.94|303.34|300.94|303.25|300.85|0
1652093740000|2022-05-09 10:55:40|303.25|300.85|303.09|300.69|303.34|300.94|303.09|300.69|0
1652093750000|2022-05-09 10:55:50|302.76|300.36|303.09|300.69|303.09|300.69|302.76|300.36|0
1652093760000|2022-05-09 10:56:00|303.01|300.61|302.92|300.52|303.09|300.69|302.92|300.52|0
1652093770000|2022-05-09 10:56:10|302.76|300.36|302.76|300.36|302.76|300.36|302.59|300.19|0
1652093780000|2022-05-09 10:56:20|302.92|300.52|302.59|300.19|302.92|300.52|302.59|300.19|0
1652093790000|2022-05-09 10:56:30|302.76|300.36|302.59|300.19|302.76|300.36|302.59|300.19|0
1652093800000|2022-05-09 10:56:40|302.43|300.03|302.43|300.03|302.43|300.03|302.26|299.86|0
1652093810000|2022-05-09 10:56:50|302.59|300.19|302.92|300.52|303.09|300.69|302.59|300.19|0
1652093820000|2022-05-09 10:57:00|303.09|300.69|303.09|300.69|303.09|300.69|303.01|300.61|0
1652093830000|2022-05-09 10:57:10|303.25|300.85|303.25|300.85|303.75|301.35|303.25|300.85|0
1652093840000|2022-05-09 10:57:20|303.75|301.35|303.75|301.35|303.92|301.52|303.75|301.35|0
1652093850000|2022-05-09 10:57:30|303.91|301.51|303.75|301.35|303.91|301.51|303.75|301.35|0
1652093860000|2022-05-09 10:57:40|304.08|301.68|305.16|302.76|305.16|302.76|304|301.6|0
1652093870000|2022-05-09 10:57:50|304.74|302.34|305.08|302.68|305.24|302.84|304.74|302.34|0
1652093880000|2022-05-09 10:58:00|304.91|302.51|304.41|302.01|304.91|302.51|304.08|301.68|0
1652093890000|2022-05-09 10:58:10|304.58|302.18|304.91|302.51|304.91|302.51|304.58|302.18|0
1652093900000|2022-05-09 10:58:20|305|302.6|304.41|302.01|305|302.6|304.41|302.01|0
1652093910000|2022-05-09 10:58:30|304.58|302.18|304.08|301.68|304.58|302.18|304.08|301.68|0
1652093920000|2022-05-09 10:58:40|303.91|301.51|304.17|301.77|304.17|301.77|303.91|301.51|0
1652093930000|2022-05-09 10:58:50|304.25|301.85|304.41|302.01|304.41|302.01|304.08|301.68|0
1652093940000|2022-05-09 10:59:00|304.58|302.18|304.91|302.51|304.91|302.51|304.58|302.18|0
1652093950000|2022-05-09 10:59:10|304.74|302.34|304.5|302.1|304.74|302.34|304.41|302.01|0
1652093960000|2022-05-09 10:59:20|304.25|301.85|304.24|301.84|304.33|301.93|304.24|301.84|0
1652093970000|2022-05-09 10:59:30|304.08|301.68|304.33|301.93|304.41|302.01|304.08|301.68|0
1652093980000|2022-05-09 10:59:40|304.08|301.68|303.58|301.18|304.08|301.68|303.58|301.18|0
1652093990000|2022-05-09 10:59:50|303.75|301.35|303.42|301.02|303.75|301.35|303.42|301.02|0
1652094000000|2022-05-09 11:00:00|302.75|300.35|302.42|300.02|303.08|300.68|302.42|300.02|0
1652094010000|2022-05-09 11:00:10|302.26|299.86|301.93|299.53|302.26|299.86|301.93|299.53|0
1652094020000|2022-05-09 11:00:20|301.76|299.36|301.6|299.2|301.76|299.36|301.52|299.12|0
1652094030000|2022-05-09 11:00:30|300.94|298.54|301.02|298.62|301.02|298.62|300.86|298.46|0
1652094040000|2022-05-09 11:00:40|301.27|298.87|301.27|298.87|301.27|298.87|301.1|298.7|0
1652094050000|2022-05-09 11:00:50|301.6|299.2|301.35|298.95|301.6|299.2|301.35|298.95|0
1652094060000|2022-05-09 11:01:00|301.43|299.03|302.26|299.86|302.26|299.86|301.43|299.03|0
1652094070000|2022-05-09 11:01:10|302.42|300.02|303.08|300.68|303.34|300.94|302.42|300.02|0
1652094080000|2022-05-09 11:01:20|302.59|300.19|302.42|300.02|302.59|300.19|302.26|299.86|0
1652094090000|2022-05-09 11:01:30|302.59|300.19|303|300.6|303.08|300.68|302.59|300.19|0
1652094100000|2022-05-09 11:01:40|302.92|300.52|302.26|299.86|302.92|300.52|302.26|299.86|0
1652094110000|2022-05-09 11:01:50|302.42|300.02|302.59|300.19|302.84|300.44|302.42|300.02|0
1652094120000|2022-05-09 11:02:00|302.92|300.52|302.75|300.35|302.92|300.52|302.26|299.86|0
1652094130000|2022-05-09 11:02:10|302.59|300.19|303.17|300.77|303.17|300.77|302.59|300.19|0
1652094140000|2022-05-09 11:02:20|303.33|300.93|303.41|301.01|303.58|301.18|303.25|300.85|0
1652094150000|2022-05-09 11:02:30|302.75|300.35|302.59|300.19|302.75|300.35|302.42|300.02|0
1652094160000|2022-05-09 11:02:40|302.09|299.69|301.27|298.87|302.09|299.69|301.1|298.7|0
1652094170000|2022-05-09 11:02:50|300.94|298.54|300.77|298.37|301.02|298.62|300.69|298.29|0
1652094180000|2022-05-09 11:03:00|300.94|298.54|300.77|298.37|301.02|298.62|300.77|298.37|0
1652094190000|2022-05-09 11:03:10|300.61|298.21|300.69|298.29|300.69|298.29|300.61|298.21|0
1652094200000|2022-05-09 11:03:20|300.94|298.54|300.61|298.21|300.94|298.54|300.61|298.21|0
1652094210000|2022-05-09 11:03:30|300.28|297.88|299.95|297.55|300.36|297.96|299.95|297.55|0
1652094220000|2022-05-09 11:03:40|299.78|297.38|299.78|297.38|299.95|297.55|299.78|297.38|0
1652094230000|2022-05-09 11:03:50|299.95|297.55|299.95|297.55|299.95|297.55|299.78|297.38|0
1652094240000|2022-05-09 11:04:00|299.7|297.3|299.95|297.55|299.95|297.55|299.7|297.3|0
1652094250000|2022-05-09 11:04:10|299.7|297.3|299.78|297.38|299.95|297.55|299.7|297.3|0
1652094260000|2022-05-09 11:04:20|299.95|297.55|300.93|298.53|300.93|298.53|299.95|297.55|0
1652094270000|2022-05-09 11:04:30|301.26|298.86|301.51|299.11|301.51|299.11|301.26|298.86|0
1652094280000|2022-05-09 11:04:40|301.43|299.03|300.6|298.2|301.43|299.03|300.6|298.2|0
1652094290000|2022-05-09 11:04:50|300.44|298.04|300.6|298.2|300.6|298.2|300.44|298.04|0
1652094300000|2022-05-09 11:05:00|301.02|298.62|300.11|297.71|301.02|298.62|300.11|297.71|0
1652094310000|2022-05-09 11:05:10|300.36|297.96|300.77|298.37|300.77|298.37|300.36|297.96|0
1652094320000|2022-05-09 11:05:20|300.85|298.45|301.1|298.7|301.1|298.7|300.85|298.45|0
1652094330000|2022-05-09 11:05:30|301.26|298.86|300.77|298.37|301.26|298.86|300.77|298.37|0
1652094340000|2022-05-09 11:05:40|300.44|298.04|300.6|298.2|300.6|298.2|300.44|298.04|0
1652094350000|2022-05-09 11:05:50|300.44|298.04|300.27|297.87|300.52|298.12|300.27|297.87|0
1652094360000|2022-05-09 11:06:00|300.77|298.37|300.27|297.87|300.77|298.37|300.27|297.87|0
1652094370000|2022-05-09 11:06:10|300.44|298.04|300.2|297.8|300.77|298.37|300.2|297.8|0
1652094380000|2022-05-09 11:06:20|299.78|297.38|299.62|297.22|299.78|297.38|299.62|297.22|0
1652094390000|2022-05-09 11:06:30|299.37|296.97|299.12|296.72|299.45|297.05|299.12|296.72|0
1652094400000|2022-05-09 11:06:40|298.8|296.4|298.63|296.23|298.96|296.56|298.63|296.23|0
1652094410000|2022-05-09 11:06:50|298.79|296.39|298.63|296.23|298.79|296.39|298.63|296.23|0
1652094420000|2022-05-09 11:07:00|298.72|296.32|299.12|296.72|299.12|296.72|298.72|296.32|0
1652094430000|2022-05-09 11:07:10|298.96|296.56|300.19|297.79|300.19|297.79|298.96|296.56|0
1652094440000|2022-05-09 11:07:20|300.44|298.04|299.78|297.38|300.44|298.04|299.78|297.38|0
1652094450000|2022-05-09 11:07:30|299.94|297.54|300.19|297.79|300.19|297.79|299.78|297.38|0
1652094460000|2022-05-09 11:07:40|300.03|297.63|300.44|298.04|300.44|298.04|300.03|297.63|0
1652094470000|2022-05-09 11:07:50|300.03|297.63|299.78|297.38|300.03|297.63|299.78|297.38|0
1652094480000|2022-05-09 11:08:00|299.45|297.05|299.62|297.22|299.62|297.22|298.96|296.56|0
1652094490000|2022-05-09 11:08:10|299.29|296.89|299.7|297.3|299.7|297.3|299.29|296.89|0
1652094500000|2022-05-09 11:08:20|299.78|297.38|299.94|297.54|300.03|297.63|299.78|297.38|0
1652094510000|2022-05-09 11:08:30|299.61|297.21|299.61|297.21|299.78|297.38|299.61|297.21|0
1652094520000|2022-05-09 11:08:40|299.78|297.38|300.19|297.79|300.19|297.79|299.78|297.38|0
1652094530000|2022-05-09 11:08:50|300.27|297.87|299.78|297.38|300.27|297.87|299.78|297.38|0
1652094540000|2022-05-09 11:09:00|299.94|297.54|300.44|298.04|300.44|298.04|299.94|297.54|0
1652094550000|2022-05-09 11:09:10|300.11|297.71|301.43|299.03|301.43|299.03|300.11|297.71|0
1652094560000|2022-05-09 11:09:20|301.76|299.36|301.43|299.03|301.92|299.52|301.43|299.03|0
1652094570000|2022-05-09 11:09:30|301.26|298.86|301.1|298.7|301.26|298.86|300.93|298.53|0
1652094580000|2022-05-09 11:09:40|301.42|299.02|301.59|299.19|301.59|299.19|301.35|298.95|0
1652094590000|2022-05-09 11:09:50|301.92|299.52|301.59|299.19|302.01|299.61|301.59|299.19|0
1652094600000|2022-05-09 11:10:00|301.75|299.35|301.92|299.52|301.92|299.52|301.68|299.28|0
1652094610000|2022-05-09 11:10:10|302.34|299.94|300.6|298.2|302.34|299.94|300.6|298.2|0
1652094620000|2022-05-09 11:10:20|300.77|298.37|301.02|298.62|301.09|298.69|300.77|298.37|0
1652094630000|2022-05-09 11:10:30|301.26|298.86|301.26|298.86|301.26|298.86|301.18|298.78|0
1652094640000|2022-05-09 11:10:40|301.18|298.78|300.93|298.53|301.26|298.86|300.93|298.53|0
1652094650000|2022-05-09 11:10:50|301.09|298.69|302.41|300.01|302.41|300.01|301.09|298.69|0
1652094660000|2022-05-09 11:11:00|302.5|300.1|302.91|300.51|302.91|300.51|302.41|300.01|0
1652094670000|2022-05-09 11:11:10|303.74|301.34|304.07|301.67|304.16|301.76|303.74|301.34|0
1652094680000|2022-05-09 11:11:20|303.9|301.5|303.66|301.26|303.9|301.5|303.66|301.26|0
1652094690000|2022-05-09 11:11:30|303.41|301.01|303.41|301.01|303.41|301.01|303.08|300.68|0
1652094700000|2022-05-09 11:11:40|303.33|300.93|303.24|300.84|303.33|300.93|303.16|300.76|0
1652094710000|2022-05-09 11:11:50|302.74|300.34|302.58|300.18|302.74|300.34|302.5|300.1|0
1652094720000|2022-05-09 11:12:00|302.74|300.34|302.66|300.26|302.74|300.34|302.58|300.18|0
1652094730000|2022-05-09 11:12:10|302.5|300.1|302.66|300.26|302.74|300.34|302.5|300.1|0
1652094740000|2022-05-09 11:12:20|302.74|300.34|302.74|300.34|302.91|300.51|302.5|300.1|0
1652094750000|2022-05-09 11:12:30|303.07|300.67|302.74|300.34|303.07|300.67|302.74|300.34|0
1652094760000|2022-05-09 11:12:40|302.66|300.26|302.91|300.51|302.91|300.51|302.66|300.26|0
1652094770000|2022-05-09 11:12:50|302.25|299.85|302.58|300.18|302.58|300.18|302.08|299.68|0
1652094780000|2022-05-09 11:13:00|302.66|300.26|302.58|300.18|302.74|300.34|302.58|300.18|0
1652094790000|2022-05-09 11:13:10|302.66|300.26|302.74|300.34|302.91|300.51|302.66|300.26|0
1652094800000|2022-05-09 11:13:20|302.91|300.51|302.91|300.51|303.07|300.67|302.91|300.51|0
1652094810000|2022-05-09 11:13:30|303.4|301|303.33|300.93|303.57|301.17|303.33|300.93|0
1652094820000|2022-05-09 11:13:40|303.4|301|303.33|300.93|303.74|301.34|303.33|300.93|0
1652094830000|2022-05-09 11:13:50|303.57|301.17|302.41|300.01|303.57|301.17|302.41|300.01|0
1652094840000|2022-05-09 11:14:00|302.25|299.85|301.09|298.69|302.25|299.85|301.09|298.69|0
1652094850000|2022-05-09 11:14:10|301.42|299.02|301.18|298.78|301.42|299.02|301.01|298.61|0
1652094860000|2022-05-09 11:14:20|301.34|298.94|301.59|299.19|301.59|299.19|301.34|298.94|0
1652094870000|2022-05-09 11:14:30|302.25|299.85|302.74|300.34|302.91|300.51|302.25|299.85|0
1652094880000|2022-05-09 11:14:40|302.58|300.18|302.5|300.1|302.91|300.51|302.5|300.1|0
1652094890000|2022-05-09 11:14:50|302.58|300.18|302.41|300.01|302.66|300.26|302.41|300.01|0
1652094900000|2022-05-09 11:15:00|302.91|300.51|302.25|299.85|302.91|300.51|302.25|299.85|0
1652094910000|2022-05-09 11:15:10|302.08|299.68|302.25|299.85|302.41|300.01|301.92|299.52|0
1652094920000|2022-05-09 11:15:20|302.41|300.01|302.08|299.68|302.41|300.01|301.84|299.44|0
1652094930000|2022-05-09 11:15:30|301.75|299.35|302.41|300.01|302.41|300.01|301.75|299.35|0
1652094940000|2022-05-09 11:15:40|302.58|300.18|302.41|300.01|303.07|300.67|302.41|300.01|0
1652094950000|2022-05-09 11:15:50|302.5|300.1|302.25|299.85|302.58|300.18|302.25|299.85|0
1652094960000|2022-05-09 11:16:00|302.17|299.77|302.17|299.77|302.17|299.77|301.75|299.35|0
1652094970000|2022-05-09 11:16:10|302.08|299.68|302.24|299.84|302.24|299.84|302.08|299.68|0
1652094980000|2022-05-09 11:16:20|302.41|300.01|301.91|299.51|302.41|300.01|301.91|299.51|0
1652094990000|2022-05-09 11:16:30|302.24|299.84|302.74|300.34|302.74|300.34|302.24|299.84|0
1652095000000|2022-05-09 11:16:40|302.91|300.51|302.74|300.34|303.07|300.67|302.74|300.34|0
1652095010000|2022-05-09 11:16:50|302.83|300.43|302.83|300.43|302.83|300.43|302.57|300.17|0
1652095020000|2022-05-09 11:17:00|303.24|300.84|303.4|301|303.4|301|303.16|300.76|0
1652095030000|2022-05-09 11:17:10|303.57|301.17|304.06|301.66|304.06|301.66|303.57|301.17|0
1652095040000|2022-05-09 11:17:20|303.98|301.58|303.73|301.33|303.98|301.58|303.73|301.33|0
1652095050000|2022-05-09 11:17:30|303.9|301.5|303.24|300.84|303.9|301.5|303.24|300.84|0
1652095060000|2022-05-09 11:17:40|303.82|301.42|303.4|301|303.82|301.42|303.4|301|0
1652095070000|2022-05-09 11:17:50|303.49|301.09|303.73|301.33|303.73|301.33|303.49|301.09|0
1652095080000|2022-05-09 11:18:00|303.82|301.42|304.23|301.83|304.23|301.83|303.82|301.42|0
1652095090000|2022-05-09 11:18:10|304.06|301.66|303.57|301.17|304.06|301.66|303.57|301.17|0
1652095100000|2022-05-09 11:18:20|304.06|301.66|304.56|302.16|304.56|302.16|304.06|301.66|0
1652095110000|2022-05-09 11:18:30|304.4|302|304.73|302.33|304.73|302.33|304.4|302|0
1652095120000|2022-05-09 11:18:40|304.65|302.25|304.73|302.33|304.89|302.49|304.56|302.16|0
1652095130000|2022-05-09 11:18:50|304.56|302.16|304.56|302.16|304.56|302.16|304.39|301.99|0
1652095140000|2022-05-09 11:19:00|304.39|301.99|304.56|302.16|304.56|302.16|304.39|301.99|0
1652095150000|2022-05-09 11:19:10|304.48|302.08|303.4|301|304.48|302.08|303.4|301|0
1652095160000|2022-05-09 11:19:20|303.57|301.17|303.82|301.42|303.82|301.42|303.57|301.17|0
1652095170000|2022-05-09 11:19:30|303.73|301.33|303.73|301.33|303.73|301.33|303.57|301.17|0
1652095180000|2022-05-09 11:19:40|303.82|301.42|303.9|301.5|303.9|301.5|303.82|301.42|0
1652095190000|2022-05-09 11:19:50|304.06|301.66|303.98|301.58|304.06|301.66|303.9|301.5|0
1652095200000|2022-05-09 11:20:00|304.06|301.66|304.56|302.16|304.56|302.16|304.06|301.66|0
1652095210000|2022-05-09 11:20:10|304.98|302.58|305.81|303.41|305.89|303.49|304.98|302.58|0
1652095220000|2022-05-09 11:20:20|305.56|303.16|305.56|303.16|305.56|303.16|305.39|302.99|0
1652095230000|2022-05-09 11:20:30|305.48|303.08|305.39|302.99|305.48|303.08|305.39|302.99|0
1652095240000|2022-05-09 11:20:40|305.22|302.82|305.22|302.82|305.22|302.82|305.06|302.66|0
1652095250000|2022-05-09 11:20:50|305.56|303.16|306.39|303.99|306.39|303.99|305.56|303.16|0
1652095260000|2022-05-09 11:21:00|306.47|304.07|306.55|304.15|306.89|304.49|306.47|304.07|0
1652095270000|2022-05-09 11:21:10|306.81|304.41|307.47|305.07|307.47|305.07|306.81|304.41|0
1652095280000|2022-05-09 11:21:20|307.22|304.82|307.05|304.65|307.22|304.82|307.05|304.65|0
1652095290000|2022-05-09 11:21:30|307.14|304.74|307.14|304.74|307.39|304.99|307.14|304.74|0
1652095300000|2022-05-09 11:21:40|306.97|304.57|306.89|304.49|306.97|304.57|306.81|304.41|0
1652095310000|2022-05-09 11:21:50|307.05|304.65|306.81|304.41|307.05|304.65|306.81|304.41|0
1652095320000|2022-05-09 11:22:00|306.89|304.49|306.55|304.15|306.89|304.49|306.31|303.91|0
1652095330000|2022-05-09 11:22:10|307.35|304.95|306.94|304.54|307.35|304.95|306.52|304.12|0
1652095340000|2022-05-09 11:22:20|306.85|304.45|306.35|303.95|306.85|304.45|306.35|303.95|0
1652095350000|2022-05-09 11:22:30|306.11|303.71|306.77|304.37|306.85|304.45|306.11|303.71|0
1652095360000|2022-05-09 11:22:40|306.94|304.54|307.35|304.95|307.35|304.95|306.85|304.45|0
1652095370000|2022-05-09 11:22:50|307.02|304.62|307.68|305.28|307.68|305.28|307.02|304.62|0
1652095380000|2022-05-09 11:23:00|307.44|305.04|307.85|305.45|307.85|305.45|307.35|304.95|0
1652095390000|2022-05-09 11:23:10|308.01|305.61|308.35|305.95|308.35|305.95|308.01|305.61|0
1652095400000|2022-05-09 11:23:20|308.18|305.78|308.1|305.7|308.35|305.95|308.1|305.7|0
1652095410000|2022-05-09 11:23:30|308.01|305.61|308.1|305.7|308.18|305.78|308.01|305.61|0
1652095420000|2022-05-09 11:23:40|308.18|305.78|308.51|306.11|308.51|306.11|308.18|305.78|0
1652095430000|2022-05-09 11:23:50|308.68|306.28|308.35|305.95|308.68|306.28|308.35|305.95|0
1652095440000|2022-05-09 11:24:00|308.18|305.78|307.85|305.45|308.18|305.78|307.85|305.45|0
1652095450000|2022-05-09 11:24:10|307.6|305.2|307.51|305.11|307.6|305.2|307.51|305.11|0
1652095460000|2022-05-09 11:24:20|307.35|304.95|307.51|305.11|307.51|305.11|307.18|304.78|0
1652095470000|2022-05-09 11:24:30|307.43|305.03|307.1|304.7|307.51|305.11|307.1|304.7|0
1652095480000|2022-05-09 11:24:40|307.18|304.78|307.01|304.61|307.18|304.78|306.85|304.45|0
1652095490000|2022-05-09 11:24:50|306.68|304.28|306.52|304.12|306.68|304.28|306.35|303.95|0
1652095500000|2022-05-09 11:25:00|306.68|304.28|306.52|304.12|306.68|304.28|306.52|304.12|0
1652095510000|2022-05-09 11:25:10|306.18|303.78|306.27|303.87|306.35|303.95|306.18|303.78|0
1652095520000|2022-05-09 11:25:20|306.18|303.78|306.68|304.28|306.68|304.28|306.18|303.78|0
1652095530000|2022-05-09 11:25:30|307.18|304.78|306.85|304.45|307.18|304.78|306.85|304.45|0
1652095540000|2022-05-09 11:25:40|306.93|304.53|306.85|304.45|306.93|304.53|306.85|304.45|0
1652095550000|2022-05-09 11:25:50|306.68|304.28|306.51|304.11|306.68|304.28|306.43|304.03|0
1652095560000|2022-05-09 11:26:00|306.68|304.28|306.77|304.37|306.85|304.45|306.68|304.28|0
1652095570000|2022-05-09 11:26:10|306.85|304.45|307.01|304.61|307.01|304.61|306.85|304.45|0
1652095580000|2022-05-09 11:26:20|307.18|304.78|307.18|304.78|307.18|304.78|307.01|304.61|0
1652095590000|2022-05-09 11:26:30|307.35|304.95|306.43|304.03|307.35|304.95|306.43|304.03|0
1652095600000|2022-05-09 11:26:40|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1652095610000|2022-05-09 11:26:50|306.68|304.28|306.51|304.11|306.68|304.28|306.51|304.11|0
1652095620000|2022-05-09 11:27:00|306.68|304.28|306.68|304.28|306.77|304.37|306.68|304.28|0
1652095630000|2022-05-09 11:27:10|306.51|304.11|306.51|304.11|306.51|304.11|306.35|303.95|0
1652095640000|2022-05-09 11:27:20|306.68|304.28|306.85|304.45|306.85|304.45|306.6|304.2|0
1652095650000|2022-05-09 11:27:30|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1652095660000|2022-05-09 11:27:40|306.85|304.45|306.18|303.78|306.85|304.45|306.18|303.78|0
1652095670000|2022-05-09 11:27:50|306.35|303.95|306.35|303.95|306.51|304.11|306.35|303.95|0
1652095680000|2022-05-09 11:28:00|306.51|304.11|307.01|304.61|307.01|304.61|306.51|304.11|0
1652095690000|2022-05-09 11:28:10|307.18|304.78|306.93|304.53|307.18|304.78|306.93|304.53|0
1652095700000|2022-05-09 11:28:20|307.18|304.78|307.34|304.94|307.34|304.94|306.93|304.53|0
1652095710000|2022-05-09 11:28:30|307.18|304.78|307.18|304.78|307.34|304.94|307.18|304.78|0
1652095720000|2022-05-09 11:28:40|306.84|304.44|306.68|304.28|306.84|304.44|306.68|304.28|0
1652095730000|2022-05-09 11:28:50|306.51|304.11|306.51|304.11|306.51|304.11|306.35|303.95|0
1652095740000|2022-05-09 11:29:00|306.35|303.95|306.27|303.87|306.35|303.95|306.27|303.87|0
1652095750000|2022-05-09 11:29:10|306.18|303.78|307.18|304.78|307.18|304.78|306.18|303.78|0
1652095760000|2022-05-09 11:29:20|307.34|304.94|307.43|305.03|307.51|305.11|307.34|304.94|0
1652095770000|2022-05-09 11:29:30|307.34|304.94|307.68|305.28|307.68|305.28|307.34|304.94|0
1652095780000|2022-05-09 11:29:40|307.43|305.03|307.51|305.11|307.51|305.11|307.43|305.03|0
1652095790000|2022-05-09 11:29:50|307.34|304.94|307.18|304.78|307.34|304.94|307.01|304.61|0
1652095800000|2022-05-09 11:30:00|307.34|304.94|307.18|304.78|307.34|304.94|307.18|304.78|0
1652095810000|2022-05-09 11:30:10|307.34|304.94|307.6|305.2|307.68|305.28|307.34|304.94|0
1652095820000|2022-05-09 11:30:20|308.01|305.61|308.34|305.94|308.34|305.94|308.01|305.61|0
1652095830000|2022-05-09 11:30:30|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1652095840000|2022-05-09 11:30:40|308.43|306.03|307.84|305.44|308.43|306.03|307.84|305.44|0
1652095850000|2022-05-09 11:30:50|307.68|305.28|307.18|304.78|307.68|305.28|307.18|304.78|0
1652095860000|2022-05-09 11:31:00|307.01|304.61|307.01|304.61|307.18|304.78|307.01|304.61|0
1652095870000|2022-05-09 11:31:10|307.1|304.7|308.01|305.61|308.01|305.61|307.1|304.7|0
1652095880000|2022-05-09 11:31:20|308.17|305.77|308.51|306.11|308.51|306.11|308.09|305.69|0
1652095890000|2022-05-09 11:31:30|308.59|306.19|308.51|306.11|308.59|306.19|308.51|306.11|0
1652095900000|2022-05-09 11:31:40|308.67|306.27|308.59|306.19|308.67|306.27|308.59|306.19|0
1652095910000|2022-05-09 11:31:50|308.17|305.77|308.34|305.94|308.34|305.94|308.17|305.77|0
1652095920000|2022-05-09 11:32:00|308.17|305.77|308.17|305.77|308.34|305.94|308.01|305.61|0
1652095930000|2022-05-09 11:32:10|307.84|305.44|307.84|305.44|307.93|305.53|307.84|305.44|0
1652095940000|2022-05-09 11:32:20|307.93|305.53|307.84|305.44|308.01|305.61|307.84|305.44|0
1652095950000|2022-05-09 11:32:30|307.51|305.11|307.51|305.11|307.67|305.27|307.51|305.11|0
1652095960000|2022-05-09 11:32:40|307.34|304.94|307.17|304.77|307.34|304.94|307.17|304.77|0
1652095970000|2022-05-09 11:32:50|306.84|304.44|306.51|304.11|306.84|304.44|306.34|303.94|0
1652095980000|2022-05-09 11:33:00|306.01|303.61|306.51|304.11|306.51|304.11|305.84|303.44|0
1652095990000|2022-05-09 11:33:10|306.93|304.53|307.01|304.61|307.01|304.61|306.84|304.44|0
1652096000000|2022-05-09 11:33:20|306.93|304.53|306.43|304.03|306.93|304.53|306.43|304.03|0
1652096010000|2022-05-09 11:33:30|306.51|304.11|305.84|303.44|306.51|304.11|305.84|303.44|0
1652096020000|2022-05-09 11:33:40|305.93|303.53|305.51|303.11|306.01|303.61|305.51|303.11|0
1652096030000|2022-05-09 11:33:50|305.35|302.95|304.85|302.45|305.35|302.95|304.85|302.45|0
1652096040000|2022-05-09 11:34:00|304.68|302.28|304.85|302.45|304.85|302.45|304.68|302.28|0
1652096050000|2022-05-09 11:34:10|305.18|302.78|305.68|303.28|305.68|303.28|305.18|302.78|0
1652096060000|2022-05-09 11:34:20|305.51|303.11|305.18|302.78|305.51|303.11|305.18|302.78|0
1652096070000|2022-05-09 11:34:30|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1652096080000|2022-05-09 11:34:40|305.27|302.87|304.77|302.37|305.27|302.87|304.77|302.37|0
1652096090000|2022-05-09 11:34:50|304.19|301.79|303.94|301.54|304.19|301.79|303.94|301.54|0
1652096100000|2022-05-09 11:35:00|304.02|301.62|304.02|301.62|304.02|301.62|303.85|301.45|0
1652096110000|2022-05-09 11:35:10|304.11|301.71|303.85|301.45|304.19|301.79|303.85|301.45|0
1652096120000|2022-05-09 11:35:20|304.02|301.62|303.69|301.29|304.02|301.62|303.69|301.29|0
1652096130000|2022-05-09 11:35:30|303.52|301.12|302.86|300.46|303.52|301.12|302.86|300.46|0
1652096140000|2022-05-09 11:35:40|302.7|300.3|302.7|300.3|302.7|300.3|302.53|300.13|0
1652096150000|2022-05-09 11:35:50|302.86|300.46|302.53|300.13|302.86|300.46|302.53|300.13|0
1652096160000|2022-05-09 11:36:00|302.2|299.8|302.04|299.64|302.2|299.8|302.04|299.64|0
1652096170000|2022-05-09 11:36:10|301.54|299.14|301.71|299.31|301.71|299.31|301.54|299.14|0
1652096180000|2022-05-09 11:36:20|301.87|299.47|302.12|299.72|302.12|299.72|301.87|299.47|0
1652096190000|2022-05-09 11:36:30|302.86|300.46|303.36|300.96|303.52|301.12|302.86|300.46|0
1652096200000|2022-05-09 11:36:40|303.03|300.63|303.19|300.79|303.36|300.96|303.03|300.63|0
1652096210000|2022-05-09 11:36:50|303.36|300.96|303.44|301.04|303.52|301.12|303.36|300.96|0
1652096220000|2022-05-09 11:37:00|303.36|300.96|303.69|301.29|303.69|301.29|303.36|300.96|0
1652096230000|2022-05-09 11:37:10|303.52|301.12|303.52|301.12|303.52|301.12|303.36|300.96|0
1652096240000|2022-05-09 11:37:20|304.18|301.78|304.02|301.62|304.18|301.78|304.02|301.62|0
1652096250000|2022-05-09 11:37:30|304.35|301.95|304.35|301.95|304.35|301.95|304.18|301.78|0
1652096260000|2022-05-09 11:37:40|304.27|301.87|303.85|301.45|304.27|301.87|303.85|301.45|0
1652096270000|2022-05-09 11:37:50|304.02|301.62|303.69|301.29|304.02|301.62|303.69|301.29|0
1652096280000|2022-05-09 11:38:00|303.85|301.45|304.51|302.11|304.51|302.11|303.85|301.45|0
1652096290000|2022-05-09 11:38:10|304.68|302.28|304.85|302.45|305.01|302.61|304.68|302.28|0
1652096300000|2022-05-09 11:38:20|305.01|302.61|304.85|302.45|305.01|302.61|304.85|302.45|0
1652096310000|2022-05-09 11:38:30|304.68|302.28|304.68|302.28|304.68|302.28|304.35|301.95|0
1652096320000|2022-05-09 11:38:40|304.43|302.03|304.43|302.03|304.43|302.03|304.27|301.87|0
1652096330000|2022-05-09 11:38:50|304.18|301.78|304.1|301.7|304.18|301.78|304.1|301.7|0
1652096340000|2022-05-09 11:39:00|304.18|301.78|304.51|302.11|304.51|302.11|304.18|301.78|0
1652096350000|2022-05-09 11:39:10|304.68|302.28|304.93|302.53|304.93|302.53|304.68|302.28|0
1652096360000|2022-05-09 11:39:20|305.18|302.78|305.01|302.61|305.18|302.78|305.01|302.61|0
1652096370000|2022-05-09 11:39:30|304.84|302.44|304.84|302.44|304.84|302.44|304.51|302.11|0
1652096380000|2022-05-09 11:39:40|305.26|302.86|305.26|302.86|305.34|302.94|305.18|302.78|0
1652096390000|2022-05-09 11:39:50|305.18|302.78|305.01|302.61|305.34|302.94|305.01|302.61|0
1652096400000|2022-05-09 11:40:00|304.68|302.28|305.18|302.78|305.18|302.78|304.68|302.28|0
1652096410000|2022-05-09 11:40:10|305.26|302.86|304.51|302.11|305.26|302.86|304.51|302.11|0
1652096420000|2022-05-09 11:40:20|304.68|302.28|304.68|302.28|304.76|302.36|304.68|302.28|0
1652096430000|2022-05-09 11:40:30|304.6|302.2|304.51|302.11|304.6|302.2|304.51|302.11|0
1652096440000|2022-05-09 11:40:40|304.68|302.28|304.84|302.44|304.84|302.44|304.68|302.28|0
1652096450000|2022-05-09 11:40:50|304.68|302.28|305.34|302.94|305.34|302.94|304.68|302.28|0
1652096460000|2022-05-09 11:41:00|305.01|302.61|304.84|302.44|305.01|302.61|304.84|302.44|0
1652096470000|2022-05-09 11:41:10|305.01|302.61|304.43|302.03|305.01|302.61|304.43|302.03|0
1652096480000|2022-05-09 11:41:20|304.35|301.95|304.02|301.62|304.43|302.03|304.02|301.62|0
1652096490000|2022-05-09 11:41:30|303.85|301.45|303.85|301.45|303.85|301.45|303.68|301.28|0
1652096500000|2022-05-09 11:41:40|304.01|301.61|304.01|301.61|304.01|301.61|304.01|301.61|0
1652096510000|2022-05-09 11:41:50|303.85|301.45|303.94|301.54|304.01|301.61|303.77|301.37|0
1652096520000|2022-05-09 11:42:00|303.85|301.45|304.01|301.61|304.01|301.61|303.85|301.45|0
1652096530000|2022-05-09 11:42:10|304.1|301.7|304.43|302.03|304.43|302.03|304.1|301.7|0
1652096540000|2022-05-09 11:42:20|304.27|301.87|304.35|301.95|304.35|301.95|304.01|301.61|0
1652096550000|2022-05-09 11:42:30|304.18|301.78|303.85|301.45|304.18|301.78|303.85|301.45|0
1652096560000|2022-05-09 11:42:40|303.68|301.28|303.93|301.53|304.01|301.61|303.68|301.28|0
1652096570000|2022-05-09 11:42:50|304.18|301.78|304.01|301.61|304.34|301.94|304.01|301.61|0
1652096580000|2022-05-09 11:43:00|303.85|301.45|303.35|300.95|303.85|301.45|303.35|300.95|0
1652096590000|2022-05-09 11:43:10|303.19|300.79|303.02|300.62|303.19|300.79|302.94|300.54|0
1652096600000|2022-05-09 11:43:20|303.52|301.12|303.85|301.45|303.85|301.45|303.35|300.95|0
1652096610000|2022-05-09 11:43:30|304.01|301.61|304.68|302.28|304.68|302.28|304.01|301.61|0
1652096620000|2022-05-09 11:43:40|305.01|302.61|305.17|302.77|305.34|302.94|305.01|302.61|0
1652096630000|2022-05-09 11:43:50|305.01|302.61|305.5|303.1|305.5|303.1|305.01|302.61|0
1652096640000|2022-05-09 11:44:00|305.67|303.27|307|304.6|307|304.6|305.67|303.27|0
1652096650000|2022-05-09 11:44:10|306.5|304.1|305.17|302.77|306.5|304.1|305.17|302.77|0
1652096660000|2022-05-09 11:44:20|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1652096670000|2022-05-09 11:44:30|305.17|302.77|305.5|303.1|305.5|303.1|305.17|302.77|0
1652096680000|2022-05-09 11:44:40|305.26|302.86|304.51|302.11|305.26|302.86|304.51|302.11|0
1652096690000|2022-05-09 11:44:50|304.67|302.27|304.93|302.53|304.93|302.53|304.67|302.27|0
1652096700000|2022-05-09 11:45:00|304.67|302.27|305.83|303.43|305.83|303.43|304.67|302.27|0
1652096710000|2022-05-09 11:45:10|305.67|303.27|305.01|302.61|305.67|303.27|305.01|302.61|0
1652096720000|2022-05-09 11:45:20|304.84|302.44|304.18|301.78|304.84|302.44|304.18|301.78|0
1652096730000|2022-05-09 11:45:30|304.34|301.94|303.88|301.48|304.34|301.94|303.88|301.48|0
1652096740000|2022-05-09 11:45:40|303.96|301.56|303.88|301.48|303.96|301.56|303.88|301.48|0
1652096750000|2022-05-09 11:45:50|303.38|300.98|302.8|300.4|303.38|300.98|302.8|300.4|0
1652096760000|2022-05-09 11:46:00|302.88|300.48|302.39|299.99|302.88|300.48|302.39|299.99|0
1652096770000|2022-05-09 11:46:10|302.06|299.66|301.65|299.25|302.06|299.66|301.56|299.16|0
1652096780000|2022-05-09 11:46:20|301.72|299.32|301.72|299.32|301.72|299.32|301.65|299.25|0
1652096790000|2022-05-09 11:46:30|301.23|298.83|300.74|298.34|301.23|298.83|300.57|298.17|0
1652096800000|2022-05-09 11:46:40|300.9|298.5|301.06|298.66|301.06|298.66|300.9|298.5|0
1652096810000|2022-05-09 11:46:50|301.23|298.83|301.39|298.99|301.39|298.99|301.15|298.75|0
1652096820000|2022-05-09 11:47:00|301.56|299.16|302.22|299.82|302.22|299.82|301.56|299.16|0
1652096830000|2022-05-09 11:47:10|302.38|299.98|302.55|300.15|303.05|300.65|302.38|299.98|0
1652096840000|2022-05-09 11:47:20|302.22|299.82|302.55|300.15|302.55|300.15|302.05|299.65|0
1652096850000|2022-05-09 11:47:30|302.22|299.82|302.22|299.82|302.22|299.82|302.05|299.65|0
1652096860000|2022-05-09 11:47:40|301.89|299.49|301.39|298.99|301.89|299.49|301.39|298.99|0
1652096870000|2022-05-09 11:47:50|301.31|298.91|301.48|299.08|301.48|299.08|301.23|298.83|0
1652096880000|2022-05-09 11:48:00|301.23|298.83|300.73|298.33|301.48|299.08|300.73|298.33|0
1652096890000|2022-05-09 11:48:10|300.57|298.17|300.4|298|300.57|298.17|300.4|298|0
1652096900000|2022-05-09 11:48:20|300.49|298.09|299.91|297.51|300.49|298.09|299.91|297.51|0
1652096910000|2022-05-09 11:48:30|300.08|297.68|299.91|297.51|300.08|297.68|299.91|297.51|0
1652096920000|2022-05-09 11:48:40|299.75|297.35|299.91|297.51|299.91|297.51|299.75|297.35|0
1652096930000|2022-05-09 11:48:50|299.75|297.35|300.24|297.84|300.24|297.84|299.75|297.35|0
1652096940000|2022-05-09 11:49:00|300|297.6|300|297.6|300.07|297.67|300|297.6|0
1652096950000|2022-05-09 11:49:10|299.91|297.51|300.07|297.67|300.07|297.67|299.91|297.51|0
1652096960000|2022-05-09 11:49:20|300.24|297.84|301.06|298.66|301.06|298.66|300.24|297.84|0
1652096970000|2022-05-09 11:49:30|300.24|297.84|300.57|298.17|300.57|298.17|300.24|297.84|0
1652096980000|2022-05-09 11:49:40|300.4|298|299.74|297.34|300.4|298|299.74|297.34|0
1652096990000|2022-05-09 11:49:50|299.58|297.18|299.74|297.34|299.74|297.34|299.58|297.18|0
1652097000000|2022-05-09 11:50:00|300.07|297.67|300.24|297.84|300.4|298|300.07|297.67|0
1652097010000|2022-05-09 11:50:10|300.98|298.58|300.57|298.17|300.98|298.58|300.57|298.17|0
1652097020000|2022-05-09 11:50:20|300.73|298.33|300.4|298|300.73|298.33|300.4|298|0
1652097030000|2022-05-09 11:50:30|299.74|297.34|299.42|297.02|299.91|297.51|299.42|297.02|0
1652097040000|2022-05-09 11:50:40|299.25|296.85|298.76|296.36|299.25|296.85|298.76|296.36|0
1652097050000|2022-05-09 11:50:50|298.59|296.19|298.76|296.36|298.76|296.36|298.59|296.19|0
1652097060000|2022-05-09 11:51:00|298.43|296.03|298.1|295.7|298.43|296.03|297.94|295.54|0
1652097070000|2022-05-09 11:51:10|298.02|295.62|297.94|295.54|298.02|295.62|297.94|295.54|0
1652097080000|2022-05-09 11:51:20|297.77|295.37|299.09|296.69|299.09|296.69|297.77|295.37|0
1652097090000|2022-05-09 11:51:30|298.92|296.52|299.01|296.61|299.09|296.69|298.92|296.52|0
1652097100000|2022-05-09 11:51:40|299.09|296.69|298.76|296.36|299.09|296.69|298.76|296.36|0
1652097110000|2022-05-09 11:51:50|298.68|296.28|298.43|296.03|298.76|296.36|298.43|296.03|0
1652097120000|2022-05-09 11:52:00|298.27|295.87|298.43|296.03|298.43|296.03|298.27|295.87|0
1652097130000|2022-05-09 11:52:10|297.96|295.56|297.79|295.39|298.12|295.72|297.79|295.39|0
1652097140000|2022-05-09 11:52:20|297.96|295.56|297.46|295.06|297.96|295.56|297.46|295.06|0
1652097150000|2022-05-09 11:52:30|297.13|294.73|297.13|294.73|297.13|294.73|296.97|294.57|0
1652097160000|2022-05-09 11:52:40|297.63|295.23|297.13|294.73|297.63|295.23|297.13|294.73|0
1652097170000|2022-05-09 11:52:50|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1652097180000|2022-05-09 11:53:00|297.13|294.73|296.81|294.41|297.13|294.73|296.81|294.41|0
1652097190000|2022-05-09 11:53:10|296.97|294.57|296.81|294.41|297.13|294.73|296.81|294.41|0
1652097200000|2022-05-09 11:53:20|296.64|294.24|296.48|294.08|296.64|294.24|296.48|294.08|0
1652097210000|2022-05-09 11:53:30|296.31|293.91|296.15|293.75|296.31|293.91|296.15|293.75|0
1652097220000|2022-05-09 11:53:40|296.48|294.08|296.31|293.91|296.48|294.08|296.31|293.91|0
1652097230000|2022-05-09 11:53:50|296.15|293.75|295.66|293.26|296.15|293.75|295.5|293.1|0
1652097240000|2022-05-09 11:54:00|295.5|293.1|296.15|293.75|296.15|293.75|295.5|293.1|0
1652097250000|2022-05-09 11:54:10|296.31|293.91|295.99|293.59|296.31|293.91|295.82|293.42|0
1652097260000|2022-05-09 11:54:20|295.82|293.42|295.99|293.59|295.99|293.59|295.82|293.42|0
1652097270000|2022-05-09 11:54:30|296.07|293.67|295.99|293.59|296.15|293.75|295.99|293.59|0
1652097280000|2022-05-09 11:54:40|295.66|293.26|295.66|293.26|295.99|293.59|295.66|293.26|0
1652097290000|2022-05-09 11:54:50|295.99|293.59|295.82|293.42|295.99|293.59|295.82|293.42|0
1652097300000|2022-05-09 11:55:00|295.66|293.26|295.42|293.02|295.74|293.34|295.33|292.93|0
1652097310000|2022-05-09 11:55:10|295.33|292.93|295.82|293.42|295.82|293.42|295.33|292.93|0
1652097320000|2022-05-09 11:55:20|296.07|293.67|295.74|293.34|296.15|293.75|295.74|293.34|0
1652097330000|2022-05-09 11:55:30|295.91|293.51|295.66|293.26|295.91|293.51|295.66|293.26|0
1652097340000|2022-05-09 11:55:40|295.17|292.77|294.76|292.36|295.17|292.77|294.76|292.36|0
1652097350000|2022-05-09 11:55:50|294.84|292.44|295.49|293.09|295.49|293.09|294.84|292.44|0
1652097360000|2022-05-09 11:56:00|296.07|293.67|296.73|294.33|296.73|294.33|296.07|293.67|0
1652097370000|2022-05-09 11:56:10|296.72|294.32|296.48|294.08|296.8|294.4|296.48|294.08|0
1652097380000|2022-05-09 11:56:20|296.8|294.4|296.64|294.24|296.8|294.4|296.64|294.24|0
1652097390000|2022-05-09 11:56:30|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1652097400000|2022-05-09 11:56:40|296.64|294.24|296.97|294.57|296.97|294.57|296.64|294.24|0
1652097410000|2022-05-09 11:56:50|297.13|294.73|297.13|294.73|297.29|294.89|297.13|294.73|0
1652097420000|2022-05-09 11:57:00|296.97|294.57|296.31|293.91|296.97|294.57|296.31|293.91|0
1652097430000|2022-05-09 11:57:10|296.48|294.08|296.23|293.83|296.48|294.08|296.23|293.83|0
1652097440000|2022-05-09 11:57:20|296.15|293.75|296.15|293.75|296.15|293.75|295.98|293.58|0
1652097450000|2022-05-09 11:57:30|295.82|293.42|296.31|293.91|296.31|293.91|295.82|293.42|0
1652097460000|2022-05-09 11:57:40|296.15|293.75|296.4|294|296.47|294.07|296.15|293.75|0
1652097470000|2022-05-09 11:57:50|296.15|293.75|296.31|293.91|296.47|294.07|296.15|293.75|0
1652097480000|2022-05-09 11:58:00|296.64|294.24|296.64|294.24|296.64|294.24|296.64|294.24|0
1652097490000|2022-05-09 11:58:10|296.8|294.4|296.97|294.57|296.97|294.57|296.8|294.4|0
1652097500000|2022-05-09 11:58:20|296.64|294.24|296.8|294.4|296.8|294.4|296.64|294.24|0
1652097510000|2022-05-09 11:58:30|296.64|294.24|296.4|294|296.64|294.24|296.4|294|0
1652097520000|2022-05-09 11:58:40|296.47|294.07|295.49|293.09|296.47|294.07|295.49|293.09|0
1652097530000|2022-05-09 11:58:50|295.17|292.77|294.84|292.44|295.17|292.77|294.84|292.44|0
1652097540000|2022-05-09 11:59:00|294.68|292.28|294.68|292.28|294.84|292.44|294.51|292.11|0
1652097550000|2022-05-09 11:59:10|294.02|291.62|293.53|291.13|294.02|291.62|293.53|291.13|0
1652097560000|2022-05-09 11:59:20|293.37|290.97|294.35|291.95|294.35|291.95|293.37|290.97|0
1652097570000|2022-05-09 11:59:30|295|292.6|295.33|292.93|295.33|292.93|294.84|292.44|0
1652097580000|2022-05-09 11:59:40|295.16|292.76|295.49|293.09|295.49|293.09|295.16|292.76|0
1652097590000|2022-05-09 11:59:50|295.33|292.93|295.16|292.76|295.49|293.09|295.16|292.76|0
1652097600000|2022-05-09 12:00:00|295|292.6|296.15|293.75|296.15|293.75|294.84|292.44|0
1652097610000|2022-05-09 12:00:10|296.47|294.07|296.07|293.67|296.47|294.07|295.98|293.58|0
1652097620000|2022-05-09 12:00:20|296.47|294.07|296.8|294.4|296.8|294.4|296.47|294.07|0
1652097630000|2022-05-09 12:00:30|296.64|294.24|296.31|293.91|296.64|294.24|296.31|293.91|0
1652097640000|2022-05-09 12:00:40|296.23|293.83|296.23|293.83|296.31|293.91|296.14|293.74|0
1652097650000|2022-05-09 12:00:50|296.14|293.74|296.14|293.74|296.23|293.83|296.14|293.74|0
1652097660000|2022-05-09 12:01:00|296.47|294.07|296.88|294.48|296.88|294.48|296.47|294.07|0
1652097670000|2022-05-09 12:01:10|296.8|294.4|296.96|294.56|296.96|294.56|296.8|294.4|0
1652097680000|2022-05-09 12:01:20|297.13|294.73|297.46|295.06|297.46|295.06|297.13|294.73|0
1652097690000|2022-05-09 12:01:30|297.29|294.89|296.96|294.56|297.29|294.89|296.96|294.56|0
1652097700000|2022-05-09 12:01:40|297.13|294.73|297.21|294.81|297.29|294.89|297.13|294.73|0
1652097710000|2022-05-09 12:01:50|297.29|294.89|297.54|295.14|297.54|295.14|297.29|294.89|0
1652097720000|2022-05-09 12:02:00|297.45|295.05|297.29|294.89|297.45|295.05|297.29|294.89|0
1652097730000|2022-05-09 12:02:10|297.13|294.73|297.78|295.38|297.78|295.38|297.13|294.73|0
1652097740000|2022-05-09 12:02:20|297.62|295.22|296.96|294.56|297.62|295.22|296.96|294.56|0
1652097750000|2022-05-09 12:02:30|296.88|294.48|296.96|294.56|296.96|294.56|296.8|294.4|0
1652097760000|2022-05-09 12:02:40|296.8|294.4|297.13|294.73|297.13|294.73|296.8|294.4|0
1652097770000|2022-05-09 12:02:50|296.96|294.56|297.13|294.73|297.13|294.73|296.96|294.56|0
1652097780000|2022-05-09 12:03:00|297.29|294.89|297.62|295.22|297.62|295.22|297.29|294.89|0
1652097790000|2022-05-09 12:03:10|297.95|295.55|297.95|295.55|297.95|295.55|297.95|295.55|0
1652097800000|2022-05-09 12:03:20|297.78|295.38|297.95|295.55|297.95|295.55|297.78|295.38|0
1652097810000|2022-05-09 12:03:30|297.78|295.38|297.95|295.55|297.95|295.55|297.78|295.38|0
1652097820000|2022-05-09 12:03:40|298.11|295.71|298.11|295.71|298.2|295.8|298.11|295.71|0
1652097830000|2022-05-09 12:03:50|298.03|295.63|297.45|295.05|298.11|295.71|297.29|294.89|0
1652097840000|2022-05-09 12:04:00|296.63|294.23|296.63|294.23|296.8|294.4|296.63|294.23|0
1652097850000|2022-05-09 12:04:10|295.74|293.34|295|292.6|295.74|293.34|295|292.6|0
1652097860000|2022-05-09 12:04:20|294.83|292.43|294.83|292.43|295|292.6|294.83|292.43|0
1652097870000|2022-05-09 12:04:30|294.34|291.94|293.78|291.38|294.51|292.11|293.78|291.38|0
1652097880000|2022-05-09 12:04:40|293.86|291.46|293.53|291.13|293.86|291.46|293.53|291.13|0
1652097890000|2022-05-09 12:04:50|294.94|292.54|292.68|290.28|294.94|292.54|292.68|290.28|0
1652097900000|2022-05-09 12:05:00|292.52|290.12|293.01|290.61|293.01|290.61|292.52|290.12|0
1652097910000|2022-05-09 12:05:10|293.5|291.1|293.99|291.59|293.99|291.59|293.5|291.1|0
1652097920000|2022-05-09 12:05:20|293.82|291.42|294.15|291.75|294.15|291.75|293.82|291.42|0
1652097930000|2022-05-09 12:05:30|293.5|291.1|293.01|290.61|293.5|291.1|292.68|290.28|0
1652097940000|2022-05-09 12:05:40|293.17|290.77|291.87|289.47|293.17|290.77|291.87|289.47|0
1652097950000|2022-05-09 12:05:50|291.38|288.98|291.54|289.14|291.54|289.14|291.38|288.98|0
1652097960000|2022-05-09 12:06:00|291.95|289.55|291.06|288.66|292.03|289.63|291.06|288.66|0
1652097970000|2022-05-09 12:06:10|290.89|288.49|291.87|289.47|291.87|289.47|290.89|288.49|0
1652097980000|2022-05-09 12:06:20|291.54|289.14|291.3|288.9|291.87|289.47|291.3|288.9|0
1652097990000|2022-05-09 12:06:30|291.87|289.47|290.57|288.17|291.87|289.47|289.92|287.52|0
1652098000000|2022-05-09 12:06:40|291.38|288.98|290.25|287.85|291.87|289.47|290.25|287.85|0
1652098010000|2022-05-09 12:06:50|290.41|288.01|290.65|288.25|290.82|288.42|290.41|288.01|0
1652098020000|2022-05-09 12:07:00|290.08|287.68|289.6|287.2|290.57|288.17|289.6|287.2|0
1652098030000|2022-05-09 12:07:10|289.76|287.36|289.11|286.71|289.76|287.36|288.63|286.23|0
1652098040000|2022-05-09 12:07:20|288.79|286.39|289.03|286.63|289.27|286.87|288.79|286.39|0
1652098050000|2022-05-09 12:07:30|289.27|286.87|289.11|286.71|289.68|287.28|289.11|286.71|0
1652098060000|2022-05-09 12:07:40|289.27|286.87|289.11|286.71|289.27|286.87|289.11|286.71|0
1652098070000|2022-05-09 12:07:50|289.2|286.8|289.76|287.36|289.76|287.36|289.2|286.8|0
1652098080000|2022-05-09 12:08:00|290|287.6|290.08|287.68|290.08|287.68|289.92|287.52|0
1652098090000|2022-05-09 12:08:10|289.92|287.52|289.76|287.36|289.92|287.52|289.6|287.2|0
1652098100000|2022-05-09 12:08:20|289.11|286.71|289.43|287.03|289.43|287.03|289.11|286.71|0
1652098110000|2022-05-09 12:08:30|289.11|286.71|289.43|287.03|289.43|287.03|288.87|286.47|0
1652098120000|2022-05-09 12:08:40|288.63|286.23|288.46|286.06|288.63|286.23|288.3|285.9|0
1652098130000|2022-05-09 12:08:50|288.3|285.9|288.63|286.23|288.63|286.23|288.3|285.9|0
1652098140000|2022-05-09 12:09:00|288.95|286.55|290|287.6|290|287.6|288.95|286.55|0
1652098150000|2022-05-09 12:09:10|290.41|288.01|290.08|287.68|290.41|288.01|289.92|287.52|0
1652098160000|2022-05-09 12:09:20|290.4|288|290.73|288.33|290.73|288.33|290.24|287.84|0
1652098170000|2022-05-09 12:09:30|290.4|288|291.05|288.65|291.05|288.65|290.4|288|0
1652098180000|2022-05-09 12:09:40|290.89|288.49|290.89|288.49|290.98|288.58|290.73|288.33|0
1652098190000|2022-05-09 12:09:50|291.05|288.65|291.7|289.3|291.7|289.3|291.05|288.65|0
1652098200000|2022-05-09 12:10:00|291.87|289.47|291.54|289.14|291.87|289.47|291.38|288.98|0
1652098210000|2022-05-09 12:10:10|291.38|288.98|291.87|289.47|292.03|289.63|291.38|288.98|0
1652098220000|2022-05-09 12:10:20|292.03|289.63|293|290.6|293|290.6|292.03|289.63|0
1652098230000|2022-05-09 12:10:30|293.17|290.77|293.33|290.93|293.33|290.93|293.17|290.77|0
1652098240000|2022-05-09 12:10:40|293.17|290.77|293.33|290.93|293.33|290.93|293.17|290.77|0
1652098250000|2022-05-09 12:10:50|293.49|291.09|293.82|291.42|293.82|291.42|293.49|291.09|0
1652098260000|2022-05-09 12:11:00|293|290.6|293.66|291.26|293.66|291.26|293|290.6|0
1652098270000|2022-05-09 12:11:10|293.49|291.09|293.82|291.42|293.82|291.42|293.49|291.09|0
1652098280000|2022-05-09 12:11:20|293.98|291.58|293.98|291.58|293.98|291.58|293.98|291.58|0
1652098290000|2022-05-09 12:11:30|293.82|291.42|293.66|291.26|293.82|291.42|293.66|291.26|0
1652098300000|2022-05-09 12:11:40|293.82|291.42|293.98|291.58|293.98|291.58|293.82|291.42|0
1652098310000|2022-05-09 12:11:50|293.66|291.26|293.66|291.26|293.66|291.26|293.49|291.09|0
1652098320000|2022-05-09 12:12:00|293.82|291.42|293.49|291.09|293.82|291.42|293.49|291.09|0
1652098330000|2022-05-09 12:12:10|293.66|291.26|293.66|291.26|293.66|291.26|293.66|291.26|0
1652098340000|2022-05-09 12:12:20|293.82|291.42|293.33|290.93|293.82|291.42|293.33|290.93|0
1652098350000|2022-05-09 12:12:30|293.49|291.09|293.66|291.26|293.66|291.26|293.49|291.09|0
1652098360000|2022-05-09 12:12:40|293.65|291.25|293.98|291.58|293.98|291.58|293.65|291.25|0
1652098370000|2022-05-09 12:12:50|294.14|291.74|294.47|292.07|294.47|292.07|294.14|291.74|0
1652098380000|2022-05-09 12:13:00|294.63|292.23|294.47|292.07|294.63|292.23|294.31|291.91|0
1652098390000|2022-05-09 12:13:10|294.31|291.91|293.98|291.58|294.31|291.91|293.98|291.58|0
1652098400000|2022-05-09 12:13:20|293.9|291.5|293.74|291.34|293.9|291.5|293.74|291.34|0
1652098410000|2022-05-09 12:13:30|293.82|291.42|293.65|291.25|293.82|291.42|293.58|291.18|0
1652098420000|2022-05-09 12:13:40|293.98|291.58|293.82|291.42|293.98|291.58|293.82|291.42|0
1652098430000|2022-05-09 12:13:50|293.65|291.25|292.35|289.95|293.65|291.25|292.35|289.95|0
1652098440000|2022-05-09 12:14:00|292.19|289.79|292.84|290.44|292.84|290.44|292.19|289.79|0
1652098450000|2022-05-09 12:14:10|292.68|290.28|292.19|289.79|292.68|290.28|292.02|289.62|0
1652098460000|2022-05-09 12:14:20|292.51|290.11|292.43|290.03|292.68|290.28|292.35|289.95|0
1652098470000|2022-05-09 12:14:30|292.68|290.28|293.16|290.76|293.16|290.76|292.68|290.28|0
1652098480000|2022-05-09 12:14:40|293.33|290.93|293.49|291.09|293.82|291.42|293.33|290.93|0
1652098490000|2022-05-09 12:14:50|293.33|290.93|293.49|291.09|293.65|291.25|293.33|290.93|0
1652098500000|2022-05-09 12:15:00|293.57|291.17|293.65|291.25|293.65|291.25|293.49|291.09|0
1652098510000|2022-05-09 12:15:10|293.82|291.42|293.49|291.09|293.82|291.42|293.49|291.09|0
1652098520000|2022-05-09 12:15:20|293.33|290.93|293.98|291.58|293.98|291.58|293.16|290.76|0
1652098530000|2022-05-09 12:15:30|293.82|291.42|293.82|291.42|293.9|291.5|293.82|291.42|0
1652098540000|2022-05-09 12:15:40|293.49|291.09|293.82|291.42|293.82|291.42|293.49|291.09|0
1652098550000|2022-05-09 12:15:50|293.65|291.25|293.82|291.42|293.82|291.42|293.49|291.09|0
1652098560000|2022-05-09 12:16:00|293.65|291.25|294.14|291.74|294.14|291.74|293.65|291.25|0
1652098570000|2022-05-09 12:16:10|294.31|291.91|295.12|292.72|295.12|292.72|294.31|291.91|0
1652098590000|2022-05-09 12:16:30|295.29|292.89|295.12|292.72|295.29|292.89|295.12|292.72|0
1652098600000|2022-05-09 12:16:40|295.29|292.89|295.45|293.05|295.45|293.05|295.29|292.89|0
1652098610000|2022-05-09 12:16:50|295.78|293.38|295.45|293.05|295.78|293.38|295.45|293.05|0
1652098620000|2022-05-09 12:17:00|295.61|293.21|295.61|293.21|295.7|293.3|295.45|293.05|0
1652098630000|2022-05-09 12:17:10|295.78|293.38|295.78|293.38|296.1|293.7|295.78|293.38|0
1652098640000|2022-05-09 12:17:20|295.94|293.54|295.94|293.54|296.1|293.7|295.94|293.54|0
1652098650000|2022-05-09 12:17:30|296.27|293.87|296.27|293.87|296.27|293.87|296.1|293.7|0
1652098660000|2022-05-09 12:17:40|296.43|294.03|296.43|294.03|296.6|294.2|296.43|294.03|0
1652098670000|2022-05-09 12:17:50|296.6|294.2|296.6|294.2|296.76|294.36|296.43|294.03|0
1652098680000|2022-05-09 12:18:00|296.85|294.45|296.92|294.52|296.92|294.52|296.85|294.45|0
1652098690000|2022-05-09 12:18:10|296.76|294.36|296.6|294.2|296.92|294.52|296.6|294.2|0
1652098700000|2022-05-09 12:18:20|296.52|294.12|296.76|294.36|296.76|294.36|296.52|294.12|0
1652098710000|2022-05-09 12:18:30|296.92|294.52|297.25|294.85|297.25|294.85|296.92|294.52|0
1652098720000|2022-05-09 12:18:40|297.17|294.77|296.92|294.52|297.25|294.85|296.92|294.52|0
1652098730000|2022-05-09 12:18:50|296.85|294.45|296.76|294.36|296.85|294.45|296.76|294.36|0
1652098740000|2022-05-09 12:19:00|296.85|294.45|296.92|294.52|296.92|294.52|296.85|294.45|0
1652098750000|2022-05-09 12:19:10|296.76|294.36|296.76|294.36|296.76|294.36|296.6|294.2|0
1652098760000|2022-05-09 12:19:20|297.17|294.77|297.25|294.85|297.25|294.85|296.92|294.52|0
1652098770000|2022-05-09 12:19:30|297.34|294.94|297.25|294.85|297.34|294.94|297.25|294.85|0
1652098780000|2022-05-09 12:19:40|297.01|294.61|297.09|294.69|297.09|294.69|296.76|294.36|0
1652098790000|2022-05-09 12:19:50|296.92|294.52|296.76|294.36|296.92|294.52|296.76|294.36|0
1652098800000|2022-05-09 12:20:00|297.09|294.69|297.42|295.02|297.42|295.02|297.09|294.69|0
1652098810000|2022-05-09 12:20:10|297.25|294.85|296.76|294.36|297.25|294.85|296.76|294.36|0
1652098820000|2022-05-09 12:20:20|296.59|294.19|296.43|294.03|296.59|294.19|296.43|294.03|0
1652098830000|2022-05-09 12:20:30|296.1|293.7|295.77|293.37|296.1|293.7|295.77|293.37|0
1652098840000|2022-05-09 12:20:40|295.61|293.21|295.12|292.72|295.61|293.21|295.12|292.72|0
1652098850000|2022-05-09 12:20:50|295.2|292.8|295.77|293.37|295.77|293.37|295.2|292.8|0
1652098860000|2022-05-09 12:21:00|296.27|293.87|296.59|294.19|296.59|294.19|296.27|293.87|0
1652098870000|2022-05-09 12:21:10|296.27|293.87|296.27|293.87|296.27|293.87|296.1|293.7|0
1652098880000|2022-05-09 12:21:20|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1652098890000|2022-05-09 12:21:30|295.77|293.37|295.94|293.54|295.94|293.54|295.77|293.37|0
1652098900000|2022-05-09 12:21:40|296.02|293.62|295.94|293.54|296.02|293.62|295.94|293.54|0
1652098910000|2022-05-09 12:21:50|295.77|293.37|294.95|292.55|295.94|293.54|294.95|292.55|0
1652098920000|2022-05-09 12:22:00|294.79|292.39|294.79|292.39|294.95|292.55|294.79|292.39|0
1652098930000|2022-05-09 12:22:10|294.46|292.06|293.97|291.57|294.71|292.31|293.97|291.57|0
1652098940000|2022-05-09 12:22:20|294.14|291.74|294.46|292.06|294.46|292.06|293.97|291.57|0
1652098950000|2022-05-09 12:22:30|294.95|292.55|294.95|292.55|295.28|292.88|294.79|292.39|0
1652098960000|2022-05-09 12:22:40|294.79|292.39|295.12|292.72|295.12|292.72|294.63|292.23|0
1652098970000|2022-05-09 12:22:50|294.79|292.39|294.63|292.23|294.79|292.39|294.63|292.23|0
1652098980000|2022-05-09 12:23:00|295.12|292.72|295.28|292.88|295.53|293.13|295.12|292.72|0
1652098990000|2022-05-09 12:23:10|294.95|292.55|294.95|292.55|295.12|292.72|294.95|292.55|0
1652099000000|2022-05-09 12:23:20|295.12|292.72|295.77|293.37|295.77|293.37|294.95|292.55|0
1652099010000|2022-05-09 12:23:30|295.61|293.21|295.61|293.21|295.69|293.29|295.61|293.21|0
1652099020000|2022-05-09 12:23:40|295.77|293.37|295.28|292.88|295.77|293.37|295.2|292.8|0
1652099030000|2022-05-09 12:23:50|295.44|293.04|295.37|292.97|295.61|293.21|295.37|292.97|0
1652099040000|2022-05-09 12:24:00|295.61|293.21|295.94|293.54|295.94|293.54|295.44|293.04|0
1652099050000|2022-05-09 12:24:10|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1652099060000|2022-05-09 12:24:20|295.94|293.54|295.28|292.88|295.94|293.54|295.28|292.88|0
1652099070000|2022-05-09 12:24:30|295.12|292.72|294.46|292.06|295.12|292.72|294.46|292.06|0
1652099080000|2022-05-09 12:24:40|294.3|291.9|294.3|291.9|294.3|291.9|294.3|291.9|0
1652099090000|2022-05-09 12:24:50|294.46|292.06|294.46|292.06|294.46|292.06|294.46|292.06|0
1652099100000|2022-05-09 12:25:00|294.62|292.22|294.95|292.55|295.12|292.72|294.62|292.22|0
1652099110000|2022-05-09 12:25:10|294.79|292.39|295.28|292.88|295.28|292.88|294.62|292.22|0
1652099120000|2022-05-09 12:25:20|295.44|293.04|295.44|293.04|295.44|293.04|295.28|292.88|0
1652099130000|2022-05-09 12:25:30|295.28|292.88|295.86|293.46|295.86|293.46|295.28|292.88|0
1652099140000|2022-05-09 12:25:40|295.61|293.21|295.93|293.53|295.93|293.53|295.61|293.21|0
1652099150000|2022-05-09 12:25:50|295.61|293.21|294.79|292.39|295.61|293.21|294.79|292.39|0
1652099160000|2022-05-09 12:26:00|294.95|292.55|295.11|292.71|295.11|292.71|294.95|292.55|0
1652099170000|2022-05-09 12:26:10|295.28|292.88|295.28|292.88|295.28|292.88|295.28|292.88|0
1652099180000|2022-05-09 12:26:20|295.2|292.8|294.79|292.39|295.2|292.8|294.79|292.39|0
1652099190000|2022-05-09 12:26:30|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1652099200000|2022-05-09 12:26:40|295.28|292.88|295.44|293.04|295.44|293.04|295.28|292.88|0
1652099210000|2022-05-09 12:26:50|295.61|293.21|295.61|293.21|295.77|293.37|295.61|293.21|0
1652099220000|2022-05-09 12:27:00|295.85|293.45|295.77|293.37|295.85|293.45|295.77|293.37|0
1652099230000|2022-05-09 12:27:10|295.85|293.45|295.93|293.53|295.93|293.53|295.85|293.45|0
1652099240000|2022-05-09 12:27:20|295.69|293.29|295.77|293.37|295.77|293.37|295.44|293.04|0
1652099250000|2022-05-09 12:27:30|295.6|293.2|294.79|292.39|295.6|293.2|294.79|292.39|0
1652099260000|2022-05-09 12:27:40|294.62|292.22|294.62|292.22|294.62|292.22|294.46|292.06|0
1652099270000|2022-05-09 12:27:50|294.46|292.06|295.11|292.71|295.11|292.71|294.46|292.06|0
1652099280000|2022-05-09 12:28:00|294.79|292.39|294.79|292.39|294.79|292.39|294.71|292.31|0
1652099290000|2022-05-09 12:28:10|295.44|293.04|295.69|293.29|295.69|293.29|295.44|293.04|0
1652099300000|2022-05-09 12:28:20|296.42|294.02|296.51|294.11|296.75|294.35|296.42|294.02|0
1652099310000|2022-05-09 12:28:30|296.59|294.19|296.42|294.02|296.59|294.19|296.42|294.02|0
1652099320000|2022-05-09 12:28:40|296.59|294.19|296.42|294.02|296.59|294.19|296.42|294.02|0
1652099330000|2022-05-09 12:28:50|296.51|294.11|296.75|294.35|296.75|294.35|296.51|294.11|0
1652099340000|2022-05-09 12:29:00|296.51|294.11|296.75|294.35|296.92|294.52|296.51|294.11|0
1652099350000|2022-05-09 12:29:10|296.92|294.52|296.92|294.52|296.92|294.52|296.67|294.27|0
1652099360000|2022-05-09 12:29:20|297.24|294.84|297.33|294.93|297.41|295.01|297.24|294.84|0
1652099370000|2022-05-09 12:29:30|297.24|294.84|296.92|294.52|297.24|294.84|296.92|294.52|0
1652099380000|2022-05-09 12:29:40|297.24|294.84|297.24|294.84|297.33|294.93|297.24|294.84|0
1652099390000|2022-05-09 12:29:50|297.08|294.68|297.57|295.17|297.57|295.17|297.08|294.68|0
1652099400000|2022-05-09 12:30:00|297.49|295.09|297.41|295.01|297.9|295.5|297.41|295.01|0
1652099410000|2022-05-09 12:30:10|297.08|294.68|296.59|294.19|297.08|294.68|296.59|294.19|0
1652099420000|2022-05-09 12:30:20|295.93|293.53|295.93|293.53|296.09|293.69|295.77|293.37|0
1652099430000|2022-05-09 12:30:30|296.09|293.69|295.27|292.87|296.09|293.69|295.27|292.87|0
1652099440000|2022-05-09 12:30:40|295.44|293.04|297.74|295.34|297.74|295.34|295.44|293.04|0
1652099450000|2022-05-09 12:30:50|298.23|295.83|298.39|295.99|298.72|296.32|298.23|295.83|0
1652099460000|2022-05-09 12:31:00|298.23|295.83|298.89|296.49|298.89|296.49|298.23|295.83|0
1652099470000|2022-05-09 12:31:10|299.3|296.9|299.3|296.9|299.3|296.9|299.3|296.9|0
1652099480000|2022-05-09 12:31:20|299.38|296.98|297.99|295.59|299.38|296.98|297.99|295.59|0
1652099490000|2022-05-09 12:31:30|297.9|295.5|296.83|294.43|297.9|295.5|296.83|294.43|0
1652099500000|2022-05-09 12:31:40|296.91|294.51|296.09|293.69|296.91|294.51|296.09|293.69|0
1652099510000|2022-05-09 12:31:50|296.26|293.86|296.42|294.02|296.75|294.35|296.26|293.86|0
1652099520000|2022-05-09 12:32:00|296.09|293.69|295.93|293.53|296.26|293.86|295.6|293.2|0
1652099530000|2022-05-09 12:32:10|296.26|293.86|296.75|294.35|296.75|294.35|296.26|293.86|0
1652099540000|2022-05-09 12:32:20|297.24|294.84|297.24|294.84|297.66|295.26|297.24|294.84|0
1652099550000|2022-05-09 12:32:30|297.41|295.01|297.57|295.17|297.57|295.17|297.24|294.84|0
1652099560000|2022-05-09 12:32:40|297.9|295.5|297.41|295.01|297.9|295.5|297.41|295.01|0
1652099570000|2022-05-09 12:32:50|297.57|295.17|297.73|295.33|297.73|295.33|297.49|295.09|0
1652099580000|2022-05-09 12:33:00|297.9|295.5|297.9|295.5|297.9|295.5|297.41|295.01|0
1652099590000|2022-05-09 12:33:10|297.57|295.17|297.9|295.5|297.9|295.5|297.57|295.17|0
1652099600000|2022-05-09 12:33:20|297.57|295.17|297.82|295.42|297.9|295.5|297.57|295.17|0
1652099610000|2022-05-09 12:33:30|297.9|295.5|297.4|295|297.9|295.5|297.4|295|0
1652099620000|2022-05-09 12:33:40|296.83|294.43|296.75|294.35|296.83|294.43|296.75|294.35|0
1652099630000|2022-05-09 12:33:50|296.67|294.27|295.76|293.36|296.67|294.27|295.76|293.36|0
1652099640000|2022-05-09 12:34:00|296.09|293.69|295.76|293.36|296.09|293.69|295.76|293.36|0
1652099650000|2022-05-09 12:34:10|295.6|293.2|295.93|293.53|296.09|293.69|295.6|293.2|0
1652099660000|2022-05-09 12:34:20|295.6|293.2|295.11|292.71|295.6|293.2|295.11|292.71|0
1652099670000|2022-05-09 12:34:30|295.03|292.63|294.78|292.38|295.03|292.63|294.78|292.38|0
1652099680000|2022-05-09 12:34:40|295.27|292.87|295.36|292.96|295.36|292.96|295.27|292.87|0
1652099690000|2022-05-09 12:34:50|295.27|292.87|295.6|293.2|295.6|293.2|295.27|292.87|0
1652099700000|2022-05-09 12:35:00|295.85|293.45|296.25|293.85|296.25|293.85|295.85|293.45|0
1652099710000|2022-05-09 12:35:10|296.42|294.02|296.18|293.78|296.42|294.02|296.18|293.78|0
1652099720000|2022-05-09 12:35:20|296.09|293.69|296.09|293.69|296.09|293.69|296.09|293.69|0
1652099730000|2022-05-09 12:35:30|295.93|293.53|296.25|293.85|296.58|294.18|295.93|293.53|0
1652099740000|2022-05-09 12:35:40|295.76|293.36|295.43|293.03|295.76|293.36|295.43|293.03|0
1652099750000|2022-05-09 12:35:50|295.27|292.87|295.11|292.71|295.27|292.87|294.94|292.54|0
1652099760000|2022-05-09 12:36:00|295.6|293.2|295.52|293.12|295.93|293.53|295.52|293.12|0
1652099770000|2022-05-09 12:36:10|295.85|293.45|295.76|293.36|295.93|293.53|295.76|293.36|0
1652099780000|2022-05-09 12:36:20|295.43|293.03|296.09|293.69|296.09|293.69|295.43|293.03|0
1652099790000|2022-05-09 12:36:30|295.93|293.53|295.92|293.52|295.93|293.53|295.92|293.52|0
1652099800000|2022-05-09 12:36:40|296.09|293.69|295.6|293.2|296.17|293.77|295.6|293.2|0
1652099810000|2022-05-09 12:36:50|295.43|293.03|294.61|292.21|295.43|293.03|294.61|292.21|0
1652099820000|2022-05-09 12:37:00|294.45|292.05|294.29|291.89|294.45|292.05|293.8|291.4|0
1652099830000|2022-05-09 12:37:10|294.45|292.05|293.63|291.23|294.45|292.05|293.63|291.23|0
1652099840000|2022-05-09 12:37:20|293.56|291.16|293.39|290.99|293.63|291.23|293.39|290.99|0
1652099850000|2022-05-09 12:37:30|293.31|290.91|292.49|290.09|293.31|290.91|292.49|290.09|0
1652099860000|2022-05-09 12:37:40|292.42|290.02|292.82|290.42|292.82|290.42|292.33|289.93|0
1652099870000|2022-05-09 12:37:50|292.66|290.26|292.82|290.42|292.82|290.42|292.66|290.26|0
1652099880000|2022-05-09 12:38:00|292.9|290.5|292.66|290.26|292.9|290.5|292.49|290.09|0
1652099890000|2022-05-09 12:38:10|292.49|290.09|292.17|289.77|292.49|290.09|292.17|289.77|0
1652099900000|2022-05-09 12:38:20|292|289.6|292.25|289.85|292.25|289.85|291.93|289.53|0
1652099910000|2022-05-09 12:38:30|292.33|289.93|292|289.6|292.33|289.93|292|289.6|0
1652099920000|2022-05-09 12:38:40|292.49|290.09|292.17|289.77|292.49|290.09|292.17|289.77|0
1652099930000|2022-05-09 12:38:50|292.25|289.85|292.17|289.77|292.25|289.85|292|289.6|0
1652099940000|2022-05-09 12:39:00|292.66|290.26|292.49|290.09|292.66|290.26|292.49|290.09|0
1652099950000|2022-05-09 12:39:10|292.33|289.93|292.65|290.25|292.65|290.25|292.33|289.93|0
1652099960000|2022-05-09 12:39:20|292.82|290.42|292.82|290.42|292.98|290.58|292.82|290.42|0
1652099970000|2022-05-09 12:39:30|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1652099980000|2022-05-09 12:39:40|292.49|290.09|291.52|289.12|292.49|290.09|291.52|289.12|0
1652099990000|2022-05-09 12:39:50|290.87|288.47|290.87|288.47|291.03|288.63|290.87|288.47|0
1652100000000|2022-05-09 12:40:00|290.7|288.3|289.73|287.33|290.7|288.3|289.73|287.33|0
1652100010000|2022-05-09 12:40:10|289.89|287.49|289.65|287.25|289.89|287.49|289.65|287.25|0
1652100020000|2022-05-09 12:40:20|289.17|286.77|288.68|286.28|289.17|286.77|288.68|286.28|0
1652100030000|2022-05-09 12:40:30|288.6|286.2|288.44|286.04|288.92|286.52|288.44|286.04|0
1652100040000|2022-05-09 12:40:40|288.28|285.88|288.11|285.71|288.28|285.88|288.11|285.71|0
1652100050000|2022-05-09 12:40:50|288.28|285.88|288.11|285.71|288.28|285.88|288.11|285.71|0
1652100060000|2022-05-09 12:41:00|288.6|286.2|288.92|286.52|288.92|286.52|288.6|286.2|0
1652100070000|2022-05-09 12:41:10|288.68|286.28|288.76|286.36|288.76|286.36|288.68|286.28|0
1652100080000|2022-05-09 12:41:20|288.6|286.2|288.11|285.71|288.6|286.2|287.95|285.55|0
1652100090000|2022-05-09 12:41:30|288.2|285.8|287.63|285.23|288.2|285.8|287.63|285.23|0
1652100100000|2022-05-09 12:41:40|287.47|285.07|287.47|285.07|287.79|285.39|287.47|285.07|0
1652100110000|2022-05-09 12:41:50|287.63|285.23|287.63|285.23|287.79|285.39|287.63|285.23|0
1652100120000|2022-05-09 12:42:00|287.47|285.07|287.31|284.91|287.47|285.07|287.31|284.91|0
1652100130000|2022-05-09 12:42:10|287.47|285.07|287.95|285.55|287.95|285.55|287.47|285.07|0
1652100140000|2022-05-09 12:42:20|288.11|285.71|288.27|285.87|288.44|286.04|288.11|285.71|0
1652100160000|2022-05-09 12:42:40|288.44|286.04|288.92|286.52|288.92|286.52|288.44|286.04|0
1652100170000|2022-05-09 12:42:50|289.41|287.01|289.73|287.33|289.73|287.33|289.41|287.01|0
1652100180000|2022-05-09 12:43:00|289.89|287.49|289.73|287.33|289.89|287.49|289.73|287.33|0
1652100190000|2022-05-09 12:43:10|289.81|287.41|290.38|287.98|290.38|287.98|289.81|287.41|0
1652100200000|2022-05-09 12:43:20|290.86|288.46|290.79|288.39|290.86|288.46|290.7|288.3|0
1652100210000|2022-05-09 12:43:30|291.03|288.63|291.03|288.63|291.03|288.63|290.7|288.3|0
1652100220000|2022-05-09 12:43:40|291.19|288.79|290.54|288.14|291.19|288.79|290.38|287.98|0
1652100230000|2022-05-09 12:43:50|290.38|287.98|290.7|288.3|290.7|288.3|290.38|287.98|0
1652100240000|2022-05-09 12:44:00|290.21|287.81|290.21|287.81|290.3|287.9|290.21|287.81|0
1652100250000|2022-05-09 12:44:10|290.05|287.65|289.4|287|290.05|287.65|289.4|287|0
1652100260000|2022-05-09 12:44:20|289.49|287.09|289.73|287.33|289.73|287.33|289.4|287|0
1652100270000|2022-05-09 12:44:30|289.65|287.25|289.4|287|289.65|287.25|289.4|287|0
1652100280000|2022-05-09 12:44:40|289.24|286.84|289.4|287|289.57|287.17|289.24|286.84|0
1652100300000|2022-05-09 12:45:00|288.92|286.52|288.76|286.36|288.92|286.52|288.43|286.03|0
1652100310000|2022-05-09 12:45:10|288.43|286.03|288.6|286.2|288.92|286.52|288.43|286.03|0
1652100320000|2022-05-09 12:45:20|288.43|286.03|287.95|285.55|288.43|286.03|287.95|285.55|0
1652100330000|2022-05-09 12:45:30|287.79|285.39|287.79|285.39|287.95|285.55|287.79|285.39|0
1652100340000|2022-05-09 12:45:40|287.95|285.55|288.52|286.12|288.52|286.12|287.79|285.39|0
1652100350000|2022-05-09 12:45:50|288.76|286.36|288.76|286.36|288.92|286.52|288.76|286.36|0
1652100360000|2022-05-09 12:46:00|288.84|286.44|288.27|285.87|288.84|286.44|288.27|285.87|0
1652100370000|2022-05-09 12:46:10|288.59|286.19|289.24|286.84|289.4|287|288.59|286.19|0
1652100380000|2022-05-09 12:46:20|289.56|287.16|289.89|287.49|289.89|287.49|289.56|287.16|0
1652100390000|2022-05-09 12:46:30|289.97|287.57|289.81|287.41|289.97|287.57|289.81|287.41|0
1652100400000|2022-05-09 12:46:40|289.89|287.49|290.05|287.65|290.13|287.73|289.89|287.49|0
1652100410000|2022-05-09 12:46:50|290.21|287.81|290.37|287.97|290.37|287.97|290.21|287.81|0
1652100420000|2022-05-09 12:47:00|290.7|288.3|291.02|288.62|291.02|288.62|290.7|288.3|0
1652100430000|2022-05-09 12:47:10|290.86|288.46|291.27|288.87|291.27|288.87|290.86|288.46|0
1652100440000|2022-05-09 12:47:20|291.18|288.78|291.43|289.03|291.51|289.11|291.18|288.78|0
1652100450000|2022-05-09 12:47:30|291.35|288.95|291.67|289.27|291.67|289.27|291.35|288.95|0
1652100460000|2022-05-09 12:47:40|291.18|288.78|291.27|288.87|291.27|288.87|291.02|288.62|0
1652100470000|2022-05-09 12:47:50|291.18|288.78|291.35|288.95|291.51|289.11|291.18|288.78|0
1652100480000|2022-05-09 12:48:00|291.51|289.11|291.43|289.03|291.51|289.11|291.43|289.03|0
1652100490000|2022-05-09 12:48:10|291.83|289.43|291.35|288.95|291.83|289.43|291.35|288.95|0
1652100500000|2022-05-09 12:48:20|291.02|288.62|291.02|288.62|291.18|288.78|291.02|288.62|0
1652100510000|2022-05-09 12:48:30|290.94|288.54|290.94|288.54|291.02|288.62|290.94|288.54|0
1652100520000|2022-05-09 12:48:40|291.02|288.62|290.53|288.13|291.02|288.62|290.53|288.13|0
1652100530000|2022-05-09 12:48:50|290.29|287.89|290.7|288.3|290.7|288.3|290.21|287.81|0
1652100540000|2022-05-09 12:49:00|290.86|288.46|290.86|288.46|291.02|288.62|290.86|288.46|0
1652100550000|2022-05-09 12:49:10|291.02|288.62|290.94|288.54|291.18|288.78|290.94|288.54|0
1652100560000|2022-05-09 12:49:20|291.02|288.62|291.18|288.78|291.18|288.78|291.02|288.62|0
1652100570000|2022-05-09 12:49:30|291.35|288.95|290.21|287.81|291.35|288.95|290.21|287.81|0
1652100580000|2022-05-09 12:49:40|290.37|287.97|289.48|287.08|290.37|287.97|289.48|287.08|0
1652100590000|2022-05-09 12:49:50|289.24|286.84|289.4|287|289.4|287|289.24|286.84|0
1652100600000|2022-05-09 12:50:00|289.24|286.84|289.24|286.84|289.24|286.84|289.24|286.84|0
1652100610000|2022-05-09 12:50:10|289.08|286.68|288.27|285.87|289.08|286.68|288.11|285.71|0
1652100620000|2022-05-09 12:50:20|288.43|286.03|288.59|286.19|288.59|286.19|288.27|285.87|0
1652100630000|2022-05-09 12:50:30|288.91|286.51|288.91|286.51|288.91|286.51|288.84|286.44|0
1652100640000|2022-05-09 12:50:40|289.08|286.68|289.88|287.48|289.88|287.48|289.08|286.68|0
1652100650000|2022-05-09 12:50:50|289.72|287.32|289.72|287.32|289.72|287.32|289.56|287.16|0
1652100660000|2022-05-09 12:51:00|287.14|284.74|288.43|286.03|288.43|286.03|287.14|284.74|0
1652100670000|2022-05-09 12:51:10|288.76|286.36|287.54|285.14|288.76|286.36|287.54|285.14|0
1652100680000|2022-05-09 12:51:20|287.46|285.06|287.06|284.66|287.46|285.06|287.06|284.66|0
1652100690000|2022-05-09 12:51:30|286.97|284.57|286.65|284.25|286.97|284.57|286.65|284.25|0
1652100700000|2022-05-09 12:51:40|286.49|284.09|286.33|283.93|286.49|284.09|286.33|283.93|0
1652100710000|2022-05-09 12:51:50|286.81|284.41|287.13|284.73|287.13|284.73|286.65|284.25|0
1652100720000|2022-05-09 12:52:00|287.3|284.9|286.89|284.49|287.3|284.9|286.89|284.49|0
1652100730000|2022-05-09 12:52:10|286.33|283.93|286.33|283.93|286.33|283.93|286.33|283.93|0
1652100740000|2022-05-09 12:52:20|286.16|283.76|286.65|284.25|286.65|284.25|286.16|283.76|0
1652100750000|2022-05-09 12:52:30|286.49|284.09|286.33|283.93|286.49|284.09|286.33|283.93|0
1652100760000|2022-05-09 12:52:40|286.49|284.09|286.33|283.93|286.65|284.25|286.33|283.93|0
1652100770000|2022-05-09 12:52:50|286.49|284.09|286.65|284.25|286.81|284.41|286.49|284.09|0
1652100780000|2022-05-09 12:53:00|286.81|284.41|286.81|284.41|286.81|284.41|286.65|284.25|0
1652100790000|2022-05-09 12:53:10|286.33|283.93|286.16|283.76|286.33|283.93|285.84|283.44|0
1652100800000|2022-05-09 12:53:20|286.09|283.69|286.16|283.76|286.16|283.76|286|283.6|0
1652100810000|2022-05-09 12:53:30|286.49|284.09|286.32|283.92|286.97|284.57|286.32|283.92|0
1652100820000|2022-05-09 12:53:40|286.49|284.09|286.32|283.92|286.49|284.09|286|283.6|0
1652100830000|2022-05-09 12:53:50|286|283.6|286.16|283.76|286.32|283.92|286|283.6|0
1652100840000|2022-05-09 12:54:00|286|283.6|286|283.6|286|283.6|286|283.6|0
1652100850000|2022-05-09 12:54:10|286.16|283.76|286.16|283.76|286.16|283.76|286.16|283.76|0
1652100860000|2022-05-09 12:54:20|286.32|283.92|286.08|283.68|286.32|283.92|286.08|283.68|0
1652100870000|2022-05-09 12:54:30|286.16|283.76|286.32|283.92|286.49|284.09|286.16|283.76|0
1652100880000|2022-05-09 12:54:40|286.16|283.76|286.49|284.09|286.49|284.09|286.16|283.76|0
1652100890000|2022-05-09 12:54:50|286.16|283.76|286.08|283.68|286.16|283.76|286.08|283.68|0
1652100900000|2022-05-09 12:55:00|286.16|283.76|286.32|283.92|286.32|283.92|286|283.6|0
1652100910000|2022-05-09 12:55:10|286.48|284.08|286.65|284.25|286.65|284.25|286.32|283.92|0
1652100920000|2022-05-09 12:55:20|287.13|284.73|287.13|284.73|287.46|285.06|287.13|284.73|0
1652100930000|2022-05-09 12:55:30|286.97|284.57|286.97|284.57|287.13|284.73|286.97|284.57|0
1652100940000|2022-05-09 12:55:40|287.13|284.73|287.13|284.73|287.13|284.73|286.97|284.57|0
1652100950000|2022-05-09 12:55:50|287.29|284.89|286.97|284.57|287.45|285.05|286.97|284.57|0
1652100960000|2022-05-09 12:56:00|286.81|284.41|287.05|284.65|287.13|284.73|286.81|284.41|0
1652100970000|2022-05-09 12:56:10|287.13|284.73|287.94|285.54|287.94|285.54|287.13|284.73|0
1652100980000|2022-05-09 12:56:20|287.78|285.38|287.29|284.89|287.78|285.38|287.29|284.89|0
1652100990000|2022-05-09 12:56:30|287.62|285.22|287.62|285.22|287.62|285.22|287.45|285.05|0
1652101000000|2022-05-09 12:56:40|287.54|285.14|287.62|285.22|287.62|285.22|287.54|285.14|0
1652101010000|2022-05-09 12:56:50|287.05|284.65|286.97|284.57|287.05|284.65|286.81|284.41|0
1652101020000|2022-05-09 12:57:00|287.29|284.89|287.13|284.73|287.29|284.89|287.13|284.73|0
1652101030000|2022-05-09 12:57:10|287.05|284.65|287.29|284.89|287.29|284.89|287.05|284.65|0
1652101040000|2022-05-09 12:57:20|287.13|284.73|287.13|284.73|287.13|284.73|287.13|284.73|0
1652101050000|2022-05-09 12:57:30|287.38|284.98|287.62|285.22|287.78|285.38|287.38|284.98|0
1652101060000|2022-05-09 12:57:40|288.26|285.86|288.43|286.03|288.43|286.03|288.26|285.86|0
1652101070000|2022-05-09 12:57:50|288.26|285.86|288.67|286.27|288.91|286.51|288.26|285.86|0
1652101080000|2022-05-09 12:58:00|288.91|286.51|288.91|286.51|288.91|286.51|288.91|286.51|0
1652101090000|2022-05-09 12:58:10|288.75|286.35|288.59|286.19|288.75|286.35|288.59|286.19|0
1652101100000|2022-05-09 12:58:20|288.91|286.51|289.24|286.84|289.24|286.84|288.91|286.51|0
1652101110000|2022-05-09 12:58:30|289.4|287|289.24|286.84|289.4|287|289.24|286.84|0
1652101120000|2022-05-09 12:58:40|289.07|286.67|289.07|286.67|289.07|286.67|288.91|286.51|0
1652101130000|2022-05-09 12:58:50|289.24|286.84|289.24|286.84|289.4|287|289.24|286.84|0
1652101140000|2022-05-09 12:59:00|289.07|286.67|289.4|287|289.4|287|289.07|286.67|0
1652101150000|2022-05-09 12:59:10|289.32|286.92|289.4|287|289.4|287|289.32|286.92|0
1652101160000|2022-05-09 12:59:20|289.56|287.16|289.72|287.32|289.72|287.32|289.48|287.08|0
1652101170000|2022-05-09 12:59:30|289.89|287.49|289.89|287.49|289.89|287.49|289.89|287.49|0
1652101180000|2022-05-09 12:59:40|290.05|287.65|289.65|287.25|290.05|287.65|289.65|287.25|0
1652101190000|2022-05-09 12:59:50|289.56|287.16|289.89|287.49|289.89|287.49|289.56|287.16|0
1652101200000|2022-05-09 13:00:00|289.72|287.32|289.72|287.32|289.72|287.32|289.72|287.32|0
1652101210000|2022-05-09 13:00:10|289.56|287.16|289.56|287.16|289.56|287.16|289.32|286.92|0
1652101220000|2022-05-09 13:00:20|289.48|287.08|289.4|287|289.56|287.16|289.4|287|0
1652101230000|2022-05-09 13:00:30|289.56|287.16|289.72|287.32|289.72|287.32|289.4|287|0
1652101240000|2022-05-09 13:00:40|289.89|287.49|290.37|287.97|290.37|287.97|289.89|287.49|0
1652101250000|2022-05-09 13:00:50|290.21|287.81|289.72|287.32|290.21|287.81|289.72|287.32|0
1652101260000|2022-05-09 13:01:00|289.89|287.49|289.16|286.76|289.89|287.49|289.16|286.76|0
1652101270000|2022-05-09 13:01:10|288.91|286.51|289.56|287.16|289.56|287.16|288.91|286.51|0
1652101280000|2022-05-09 13:01:20|289.89|287.49|289.56|287.16|289.89|287.49|289.4|287|0
1652101290000|2022-05-09 13:01:30|289.72|287.32|289.89|287.49|290.05|287.65|289.72|287.32|0
1652101300000|2022-05-09 13:01:40|290.13|287.73|290.37|287.97|290.54|288.14|290.13|287.73|0
1652101310000|2022-05-09 13:01:50|290.54|288.14|291.03|288.63|291.19|288.79|290.54|288.14|0
1652101320000|2022-05-09 13:02:00|290.7|288.3|290.86|288.46|290.86|288.46|290.7|288.3|0
1652101330000|2022-05-09 13:02:10|291.03|288.63|291.03|288.63|291.19|288.79|291.03|288.63|0
1652101340000|2022-05-09 13:02:20|291.35|288.95|291.68|289.28|291.68|289.28|291.35|288.95|0
1652101350000|2022-05-09 13:02:30|291.51|289.11|291.03|288.63|291.51|289.11|291.03|288.63|0
1652101360000|2022-05-09 13:02:40|290.95|288.55|289.88|287.48|291.03|288.63|289.88|287.48|0
1652101370000|2022-05-09 13:02:50|289.72|287.32|289.88|287.48|290.21|287.81|289.72|287.32|0
1652101380000|2022-05-09 13:03:00|290.05|287.65|289.56|287.16|290.05|287.65|289.56|287.16|0
1652101390000|2022-05-09 13:03:10|289.23|286.83|289.16|286.76|289.4|287|289.16|286.76|0
1652101400000|2022-05-09 13:03:20|289.23|286.83|290.86|288.46|290.95|288.55|289.23|286.83|0
1652101410000|2022-05-09 13:03:30|290.78|288.38|290.54|288.14|291.51|289.11|290.54|288.14|0
1652101420000|2022-05-09 13:03:40|290.86|288.46|290.86|288.46|290.86|288.46|290.86|288.46|0
1652101430000|2022-05-09 13:03:50|290.54|288.14|290.86|288.46|290.86|288.46|290.37|287.97|0
1652101440000|2022-05-09 13:04:00|291.35|288.95|290.53|288.13|291.35|288.95|290.53|288.13|0
1652101450000|2022-05-09 13:04:10|290.86|288.46|290.86|288.46|290.95|288.55|290.78|288.38|0
1652101460000|2022-05-09 13:04:20|290.7|288.3|290.05|287.65|290.7|288.3|290.05|287.65|0
1652101470000|2022-05-09 13:04:30|289.8|287.4|290.37|287.97|290.37|287.97|289.8|287.4|0
1652101480000|2022-05-09 13:04:40|290.21|287.81|290.7|288.3|290.7|288.3|290.05|287.65|0
1652101490000|2022-05-09 13:04:50|290.53|288.13|289.07|286.67|290.53|288.13|289.07|286.67|0
1652101500000|2022-05-09 13:05:00|288.91|286.51|288.91|286.51|288.91|286.51|288.42|286.02|0
1652101510000|2022-05-09 13:05:10|289.07|286.67|288.91|286.51|289.07|286.67|288.91|286.51|0
1652101520000|2022-05-09 13:05:20|288.74|286.34|288.91|286.51|288.91|286.51|288.74|286.34|0
1652101530000|2022-05-09 13:05:30|288.58|286.18|288.74|286.34|288.91|286.51|288.58|286.18|0
1652101540000|2022-05-09 13:05:40|289.23|286.83|289.72|287.32|289.8|287.4|289.23|286.83|0
1652101550000|2022-05-09 13:05:50|289.56|287.16|289.72|287.32|289.72|287.32|289.56|287.16|0
1652101560000|2022-05-09 13:06:00|289.88|287.48|289.64|287.24|290.04|287.64|289.64|287.24|0
1652101570000|2022-05-09 13:06:10|289.72|287.32|289.56|287.16|289.72|287.32|289.39|286.99|0
1652101580000|2022-05-09 13:06:20|289.39|286.99|289.15|286.75|289.39|286.99|289.15|286.75|0
1652101590000|2022-05-09 13:06:30|289.07|286.67|289.39|286.99|289.39|286.99|288.91|286.51|0
1652101600000|2022-05-09 13:06:40|289.48|287.08|289.23|286.83|289.48|287.08|289.07|286.67|0
1652101610000|2022-05-09 13:06:50|289.15|286.75|288.99|286.59|289.23|286.83|288.99|286.59|0
1652101620000|2022-05-09 13:07:00|289.39|286.99|289.07|286.67|289.39|286.99|289.07|286.67|0
1652101630000|2022-05-09 13:07:10|288.99|286.59|289.07|286.67|289.23|286.83|288.99|286.59|0
1652101640000|2022-05-09 13:07:20|289.23|286.83|289.39|286.99|289.39|286.99|289.23|286.83|0
1652101650000|2022-05-09 13:07:30|289.56|287.16|290.04|287.64|290.04|287.64|289.56|287.16|0
1652101660000|2022-05-09 13:07:40|290.21|287.81|290.21|287.81|290.21|287.81|290.21|287.81|0
1652101670000|2022-05-09 13:07:50|290.04|287.64|290.37|287.97|290.37|287.97|290.04|287.64|0
1652101680000|2022-05-09 13:08:00|290.04|287.64|290.37|287.97|290.37|287.97|290.04|287.64|0
1652101690000|2022-05-09 13:08:10|290.53|288.13|290.69|288.29|290.69|288.29|290.53|288.13|0
1652101700000|2022-05-09 13:08:20|290.53|288.13|290.37|287.97|290.69|288.29|290.37|287.97|0
1652101710000|2022-05-09 13:08:30|290.21|287.81|290.04|287.64|290.21|287.81|290.04|287.64|0
1652101720000|2022-05-09 13:08:40|289.88|287.48|289.88|287.48|289.88|287.48|289.88|287.48|0
1652101730000|2022-05-09 13:08:50|289.72|287.32|289.39|286.99|289.72|287.32|289.39|286.99|0
1652101740000|2022-05-09 13:09:00|289.23|286.83|289.07|286.67|289.23|286.83|289.07|286.67|0
1652101750000|2022-05-09 13:09:10|288.9|286.5|288.83|286.43|288.9|286.5|288.83|286.43|0
1652101760000|2022-05-09 13:09:20|288.9|286.5|289.07|286.67|289.07|286.67|288.9|286.5|0
1652101770000|2022-05-09 13:09:30|288.74|286.34|288.9|286.5|288.9|286.5|288.74|286.34|0
1652101780000|2022-05-09 13:09:40|288.74|286.34|288.74|286.34|289.07|286.67|288.74|286.34|0
1652101790000|2022-05-09 13:09:50|288.9|286.5|288.9|286.5|288.9|286.5|288.74|286.34|0
1652101800000|2022-05-09 13:10:00|289.23|286.83|289.07|286.67|289.23|286.83|289.07|286.67|0
1652101810000|2022-05-09 13:10:10|289.15|286.75|289.72|287.32|289.72|287.32|289.07|286.67|0
1652101820000|2022-05-09 13:10:20|289.55|287.15|289.88|287.48|289.88|287.48|289.55|287.15|0
1652101830000|2022-05-09 13:10:30|290.04|287.64|289.72|287.32|290.04|287.64|289.72|287.32|0
1652101840000|2022-05-09 13:10:40|289.8|287.4|290.2|287.8|290.2|287.8|289.8|287.4|0
1652101850000|2022-05-09 13:10:50|290.04|287.64|289.88|287.48|290.04|287.64|289.88|287.48|0
1652101860000|2022-05-09 13:11:00|290.04|287.64|289.71|287.31|290.04|287.64|289.71|287.31|0
1652101870000|2022-05-09 13:11:10|289.8|287.4|289.55|287.15|289.8|287.4|289.55|287.15|0
1652101880000|2022-05-09 13:11:20|289.88|287.48|290.2|287.8|290.2|287.8|289.88|287.48|0
1652101890000|2022-05-09 13:11:30|289.71|287.31|289.47|287.07|289.88|287.48|289.47|287.07|0
1652101900000|2022-05-09 13:11:40|289.39|286.99|289.71|287.31|289.71|287.31|289.39|286.99|0
1652101910000|2022-05-09 13:11:50|289.88|287.48|289.71|287.31|289.88|287.48|289.71|287.31|0
1652101920000|2022-05-09 13:12:00|289.64|287.24|289.55|287.15|289.71|287.31|289.55|287.15|0
1652101930000|2022-05-09 13:12:10|289.39|286.99|289.06|286.66|289.39|286.99|289.06|286.66|0
1652101940000|2022-05-09 13:12:20|288.9|286.5|288.41|286.01|288.9|286.5|288.41|286.01|0
1652101950000|2022-05-09 13:12:30|288.09|285.69|287.77|285.37|288.09|285.69|287.77|285.37|0
1652101960000|2022-05-09 13:12:40|287.6|285.2|287.44|285.04|287.6|285.2|287.44|285.04|0
1652101970000|2022-05-09 13:12:50|287.28|284.88|286.79|284.39|287.28|284.88|286.79|284.39|0
1652101980000|2022-05-09 13:13:00|286.63|284.23|286.31|283.91|286.63|284.23|286.15|283.75|0
1652101990000|2022-05-09 13:13:10|286.47|284.07|286.47|284.07|286.79|284.39|286.47|284.07|0
1652102000000|2022-05-09 13:13:20|286.55|284.15|286.39|283.99|286.63|284.23|286.39|283.99|0
1652102010000|2022-05-09 13:13:30|286.31|283.91|286.39|283.99|286.39|283.99|286.31|283.91|0
1652102020000|2022-05-09 13:13:40|286.63|284.23|286.31|283.91|286.63|284.23|286.31|283.91|0
1652102030000|2022-05-09 13:13:50|286.23|283.83|286.47|284.07|286.63|284.23|286.15|283.75|0
1652102040000|2022-05-09 13:14:00|286.31|283.91|286.15|283.75|286.31|283.91|286.15|283.75|0
1652102050000|2022-05-09 13:14:10|285.82|283.42|285.18|282.78|285.82|283.42|285.18|282.78|0
1652102060000|2022-05-09 13:14:20|285.34|282.94|285.18|282.78|285.34|282.94|285.18|282.78|0
1652102070000|2022-05-09 13:14:30|285.34|282.94|285.5|283.1|285.5|283.1|285.34|282.94|0
1652102080000|2022-05-09 13:14:40|284.05|281.65|283.73|281.33|284.13|281.73|283.73|281.33|0
1652102090000|2022-05-09 13:14:50|283.41|281.01|283.41|281.01|283.41|281.01|283.41|281.01|0
1652102100000|2022-05-09 13:15:00|282.77|280.37|282.77|280.37|282.93|280.53|282.77|280.37|0
1652102110000|2022-05-09 13:15:10|283.73|281.33|283.89|281.49|283.89|281.49|283.41|281.01|0
1652102120000|2022-05-09 13:15:20|283.81|281.41|283.57|281.17|283.89|281.49|283.57|281.17|0
1652102130000|2022-05-09 13:15:30|283.73|281.33|283.73|281.33|283.73|281.33|283.41|281.01|0
1652102140000|2022-05-09 13:15:40|283.57|281.17|283.89|281.49|283.89|281.49|283.57|281.17|0
1652102150000|2022-05-09 13:15:50|283.73|281.33|283.49|281.09|283.73|281.33|283.49|281.09|0
1652102160000|2022-05-09 13:16:00|283.57|281.17|283.41|281.01|283.57|281.17|283.41|281.01|0
1652102170000|2022-05-09 13:16:10|283.25|280.85|282.92|280.52|283.25|280.85|282.92|280.52|0
1652102180000|2022-05-09 13:16:20|282.76|280.36|283.57|281.17|283.57|281.17|282.53|280.13|0
1652102190000|2022-05-09 13:16:30|283.73|281.33|283.89|281.49|283.89|281.49|283.57|281.17|0
1652102200000|2022-05-09 13:16:40|283.81|281.41|284.21|281.81|284.21|281.81|283.73|281.33|0
1652102210000|2022-05-09 13:16:50|284.53|282.13|284.37|281.97|284.53|282.13|284.37|281.97|0
1652102220000|2022-05-09 13:17:00|284.85|282.45|285.01|282.61|285.01|282.61|284.85|282.45|0
1652102230000|2022-05-09 13:17:10|285.5|283.1|285.42|283.02|285.5|283.1|285.42|283.02|0
1652102240000|2022-05-09 13:17:20|285.34|282.94|285.66|283.26|285.66|283.26|285.34|282.94|0
1652102250000|2022-05-09 13:17:30|285.82|283.42|285.66|283.26|285.82|283.42|285.66|283.26|0
1652102260000|2022-05-09 13:17:40|285.98|283.58|286.14|283.74|286.14|283.74|285.82|283.42|0
1652102270000|2022-05-09 13:17:50|286.3|283.9|286.3|283.9|286.3|283.9|286.14|283.74|0
1652102280000|2022-05-09 13:18:00|286.47|284.07|286.63|284.23|286.63|284.23|286.47|284.07|0
1652102290000|2022-05-09 13:18:10|287.27|284.87|287.2|284.8|287.44|285.04|287.2|284.8|0
1652102300000|2022-05-09 13:18:20|287.11|284.71|286.79|284.39|287.11|284.71|286.63|284.23|0
1652102310000|2022-05-09 13:18:30|286.95|284.55|286.63|284.23|286.95|284.55|286.63|284.23|0
1652102320000|2022-05-09 13:18:40|286.95|284.55|286.63|284.23|286.95|284.55|286.63|284.23|0
1652102330000|2022-05-09 13:18:50|286.79|284.39|286.95|284.55|286.95|284.55|286.79|284.39|0
1652102340000|2022-05-09 13:19:00|287.11|284.71|286.95|284.55|287.11|284.71|286.95|284.55|0
1652102350000|2022-05-09 13:19:10|287.03|284.63|287.27|284.87|287.27|284.87|286.95|284.55|0
1652102360000|2022-05-09 13:19:20|287.44|285.04|286.95|284.55|287.44|285.04|286.95|284.55|0
1652102370000|2022-05-09 13:19:30|287.11|284.71|287.27|284.87|287.27|284.87|287.11|284.71|0
1652102380000|2022-05-09 13:19:40|287.11|284.71|287.11|284.71|287.2|284.8|287.11|284.71|0
1652102390000|2022-05-09 13:19:50|287.27|284.87|287.27|284.87|287.44|285.04|287.27|284.87|0
1652102400000|2022-05-09 13:20:00|287.2|284.8|287.27|284.87|287.27|284.87|287.11|284.71|0
1652102410000|2022-05-09 13:20:10|287.43|285.03|288.08|285.68|288.08|285.68|287.43|285.03|0
1652102420000|2022-05-09 13:20:20|287.92|285.52|288.57|286.17|288.57|286.17|287.92|285.52|0
1652102430000|2022-05-09 13:20:30|288.41|286.01|288.49|286.09|288.49|286.09|288.41|286.01|0
1652102440000|2022-05-09 13:20:40|288.41|286.01|288.24|285.84|288.57|286.17|288.24|285.84|0
1652102450000|2022-05-09 13:20:50|288.57|286.17|288.57|286.17|288.73|286.33|288.57|286.17|0
1652102460000|2022-05-09 13:21:00|289.06|286.66|288.65|286.25|289.06|286.66|288.65|286.25|0
1652102470000|2022-05-09 13:21:10|288.57|286.17|288.41|286.01|288.82|286.42|288.41|286.01|0
1652102480000|2022-05-09 13:21:20|288.33|285.93|288.41|286.01|288.41|286.01|288.24|285.84|0
1652102490000|2022-05-09 13:21:30|288.57|286.17|288.49|286.09|288.57|286.17|288.49|286.09|0
1652102500000|2022-05-09 13:21:40|288.57|286.17|288.08|285.68|288.57|286.17|288.08|285.68|0
1652102510000|2022-05-09 13:21:50|288.24|285.84|288.08|285.68|288.24|285.84|288.08|285.68|0
1652102520000|2022-05-09 13:22:00|288.17|285.77|288.08|285.68|288.17|285.77|287.92|285.52|0
1652102530000|2022-05-09 13:22:10|288.41|286.01|288.57|286.17|288.65|286.25|288.41|286.01|0
1652102540000|2022-05-09 13:22:20|288.98|286.58|288.65|286.25|288.98|286.58|288.65|286.25|0
1652102550000|2022-05-09 13:22:30|288.89|286.49|288.57|286.17|288.89|286.49|288.57|286.17|0
1652102560000|2022-05-09 13:22:40|288.73|286.33|288.89|286.49|289.06|286.66|288.73|286.33|0
1652102570000|2022-05-09 13:22:50|288.73|286.33|288.89|286.49|288.89|286.49|288.73|286.33|0
1652102580000|2022-05-09 13:23:00|289.05|286.65|288.24|285.84|289.05|286.65|288.24|285.84|0
1652102590000|2022-05-09 13:23:10|288.08|285.68|288.57|286.17|288.57|286.17|288.08|285.68|0
1652102600000|2022-05-09 13:23:20|288.4|286|288.24|285.84|288.4|286|288.08|285.68|0
1652102610000|2022-05-09 13:23:30|288.33|285.93|288.24|285.84|288.33|285.93|288.24|285.84|0
1652102620000|2022-05-09 13:23:40|288.33|285.93|288.57|286.17|288.57|286.17|288.33|285.93|0
1652102630000|2022-05-09 13:23:50|288.4|286|288.4|286|288.4|286|288.24|285.84|0
1652102640000|2022-05-09 13:24:00|287.92|285.52|288.08|285.68|288.08|285.68|287.92|285.52|0
1652102650000|2022-05-09 13:24:10|287.76|285.36|287.43|285.03|287.92|285.52|287.43|285.03|0
1652102660000|2022-05-09 13:24:20|287.35|284.95|286.95|284.55|287.59|285.19|286.95|284.55|0
1652102680000|2022-05-09 13:24:40|286.78|284.38|286.62|284.22|286.78|284.38|286.62|284.22|0
1652102690000|2022-05-09 13:24:50|286.46|284.06|286.3|283.9|286.46|284.06|286.3|283.9|0
1652102700000|2022-05-09 13:25:00|286.46|284.06|286.62|284.22|286.62|284.22|286.46|284.06|0
1652102710000|2022-05-09 13:25:10|286.78|284.38|288.24|285.84|288.57|286.17|286.78|284.38|0
1652102720000|2022-05-09 13:25:20|288.16|285.76|288.57|286.17|288.57|286.17|288.16|285.76|0
1652102730000|2022-05-09 13:25:30|288.08|285.68|287.92|285.52|288.24|285.84|287.75|285.35|0
1652102740000|2022-05-09 13:25:40|287.75|285.35|287.75|285.35|287.75|285.35|287.75|285.35|0
1652102750000|2022-05-09 13:25:50|287.43|285.03|287.27|284.87|287.43|285.03|287.27|284.87|0
1652102760000|2022-05-09 13:26:00|287.43|285.03|287.19|284.79|287.43|285.03|287.19|284.79|0
1652102770000|2022-05-09 13:26:10|286.78|284.38|286.94|284.54|287.27|284.87|286.78|284.38|0
1652102780000|2022-05-09 13:26:20|286.78|284.38|286.46|284.06|286.78|284.38|286.46|284.06|0
1652102790000|2022-05-09 13:26:30|286.62|284.22|286.54|284.14|286.62|284.22|286.54|284.14|0
1652102800000|2022-05-09 13:26:40|286.46|284.06|285.97|283.57|286.46|284.06|285.97|283.57|0
1652102810000|2022-05-09 13:26:50|285.81|283.41|286.14|283.74|286.22|283.82|285.81|283.41|0
1652102820000|2022-05-09 13:27:00|286.3|283.9|286.14|283.74|286.78|284.38|286.14|283.74|0
1652102830000|2022-05-09 13:27:10|286.46|284.06|286.3|283.9|286.46|284.06|286.14|283.74|0
1652102840000|2022-05-09 13:27:20|286.62|284.22|286.62|284.22|286.78|284.38|286.62|284.22|0
1652102850000|2022-05-09 13:27:30|286.46|284.06|286.94|284.54|286.94|284.54|286.46|284.06|0
1652102860000|2022-05-09 13:27:40|287.1|284.7|286.94|284.54|287.27|284.87|286.94|284.54|0
1652102870000|2022-05-09 13:27:50|286.62|284.22|285.49|283.09|286.62|284.22|285.49|283.09|0
1652102880000|2022-05-09 13:28:00|285.65|283.25|285.57|283.17|285.65|283.25|285.49|283.09|0
1652102890000|2022-05-09 13:28:10|285.65|283.25|285.97|283.57|286.13|283.73|285.65|283.25|0
1652102900000|2022-05-09 13:28:20|285.65|283.25|286.3|283.9|286.3|283.9|285.65|283.25|0
1652102910000|2022-05-09 13:28:30|286.46|284.06|286.46|284.06|286.62|284.22|286.46|284.06|0
1652102920000|2022-05-09 13:28:40|286.3|283.9|287.59|285.19|287.75|285.35|286.3|283.9|0
1652102930000|2022-05-09 13:28:50|287.91|285.51|287.75|285.35|287.91|285.51|287.59|285.19|0
1652102940000|2022-05-09 13:29:00|287.91|285.51|288.4|286|288.4|286|287.91|285.51|0
1652102950000|2022-05-09 13:29:10|287.91|285.51|287.91|285.51|287.91|285.51|287.75|285.35|0
1652102970000|2022-05-09 13:29:30|288.24|285.84|288.56|286.16|288.72|286.32|288.08|285.68|0
1652102980000|2022-05-09 13:29:40|288.4|286|289.05|286.65|289.05|286.65|288.4|286|0
1652102990000|2022-05-09 13:29:50|288.56|286.16|289.46|287.06|289.46|287.06|288.56|286.16|0
1652103000000|2022-05-09 13:30:00|288.65|286.25|289.05|286.65|289.21|286.81|288.65|286.25|0
1652103010000|2022-05-09 13:30:10|289.21|286.81|289.05|286.65|289.21|286.81|288.4|286|0
1652103020000|2022-05-09 13:30:20|291.17|288.77|290.35|287.95|291.49|289.09|289.7|287.3|0
1652103030000|2022-05-09 13:30:30|291|288.6|288.89|286.49|291|288.6|288|285.6|0
1652103040000|2022-05-09 13:30:40|288.81|286.41|288.89|286.49|288.89|286.49|288.4|286|0
1652103050000|2022-05-09 13:30:50|289.86|287.46|288.24|285.84|289.86|287.46|288.24|285.84|0
1652103060000|2022-05-09 13:31:00|288.4|286|287.26|284.86|288.4|286|287.26|284.86|0
1652103070000|2022-05-09 13:31:10|286.46|284.06|286.94|284.54|286.94|284.54|286.46|284.06|0
1652103080000|2022-05-09 13:31:20|287.1|284.7|287.43|285.03|287.43|285.03|286.45|284.05|0
1652103090000|2022-05-09 13:31:30|288.72|286.32|287.91|285.51|289.05|286.65|287.91|285.51|0
1652103100000|2022-05-09 13:31:40|288.24|285.84|289.05|286.65|289.05|286.65|287.75|285.35|0
1652103110000|2022-05-09 13:31:50|287.43|285.03|288.64|286.24|288.64|286.24|287.43|285.03|0
1652103120000|2022-05-09 13:32:00|288.97|286.57|285.97|283.57|288.97|286.57|285.97|283.57|0
1652103130000|2022-05-09 13:32:10|286.94|284.54|285.65|283.25|287.1|284.7|285.65|283.25|0
1652103140000|2022-05-09 13:32:20|286.94|284.54|287.91|285.51|287.91|285.51|286.62|284.22|0
1652103150000|2022-05-09 13:32:30|288.72|286.32|291.98|289.58|291.98|289.58|288.72|286.32|0
1652103160000|2022-05-09 13:32:40|292.8|290.4|292.07|289.67|292.8|290.4|291|288.6|0
1652103170000|2022-05-09 13:32:50|292.14|289.74|292.96|290.56|292.96|290.56|292.14|289.74|0
1652103180000|2022-05-09 13:33:00|293.13|290.73|295.26|292.86|295.26|292.86|293.13|290.73|0
1652103190000|2022-05-09 13:33:10|294.93|292.53|295.59|293.19|295.75|293.35|294.93|292.53|0
1652103200000|2022-05-09 13:33:20|296.25|293.85|294.11|291.71|296.25|293.85|292.63|290.23|0
1652103210000|2022-05-09 13:33:30|293.95|291.55|292.31|289.91|293.95|291.55|292.23|289.83|0
1652103220000|2022-05-09 13:33:40|294.6|292.2|294.27|291.87|294.6|292.2|294.19|291.79|0
1652103230000|2022-05-09 13:33:50|294.77|292.37|294.27|291.87|294.77|292.37|294.27|291.87|0
1652103240000|2022-05-09 13:34:00|294.11|291.71|293.62|291.22|294.11|291.71|293.45|291.05|0
1652103250000|2022-05-09 13:34:10|294.93|292.53|295.09|292.69|295.09|292.69|294.77|292.37|0
1652103260000|2022-05-09 13:34:20|294.52|292.12|294.27|291.87|294.77|292.37|294.27|291.87|0
1652103270000|2022-05-09 13:34:30|293.29|290.89|294.93|292.53|295.09|292.69|293.21|290.81|0
1652103280000|2022-05-09 13:34:40|292.96|290.56|291.98|289.58|292.96|290.56|291.98|289.58|0
1652103290000|2022-05-09 13:34:50|292.47|290.07|290.35|287.95|293.45|291.05|290.35|287.95|0
1652103300000|2022-05-09 13:35:00|288.23|285.83|288.23|285.83|288.23|285.83|287.91|285.51|0
1652103310000|2022-05-09 13:35:10|288.72|286.32|287.91|285.51|288.72|286.32|287.91|285.51|0
1652103320000|2022-05-09 13:35:20|289.04|286.64|288.56|286.16|289.21|286.81|288.56|286.16|0
1652103330000|2022-05-09 13:35:30|289.69|287.29|288.64|286.24|289.86|287.46|288.64|286.24|0
1652103340000|2022-05-09 13:35:40|289.21|286.81|288.39|285.99|289.21|286.81|288.39|285.99|0
1652103350000|2022-05-09 13:35:50|288.15|285.75|289.21|286.81|289.21|286.81|287.91|285.51|0
1652103360000|2022-05-09 13:36:00|288.39|285.99|290.67|288.27|290.67|288.27|288.39|285.99|0
1652103370000|2022-05-09 13:36:10|290.18|287.78|289.86|287.46|290.51|288.11|289.86|287.46|0
1652103380000|2022-05-09 13:36:20|288.88|286.48|288.39|285.99|288.88|286.48|288.39|285.99|0
1652103390000|2022-05-09 13:36:30|287.91|285.51|288.07|285.67|288.32|285.92|287.91|285.51|0
1652103400000|2022-05-09 13:36:40|287.58|285.18|287.1|284.7|288.23|285.83|287.1|284.7|0
1652103410000|2022-05-09 13:36:50|287.26|284.86|287.58|285.18|287.58|285.18|287.1|284.7|0
1652103420000|2022-05-09 13:37:00|288.56|286.16|289.86|287.46|290.18|287.78|288.56|286.16|0
1652103430000|2022-05-09 13:37:10|290.02|287.62|292.63|290.23|293.12|290.72|290.02|287.62|0
1652103440000|2022-05-09 13:37:20|291.24|288.84|291.98|289.58|291.98|289.58|291.24|288.84|0
1652103450000|2022-05-09 13:37:30|293.12|290.72|292.63|290.23|293.29|290.89|292.63|290.23|0
1652103460000|2022-05-09 13:37:40|290.83|288.43|291.81|289.41|291.81|289.41|290.34|287.94|0
1652103470000|2022-05-09 13:37:50|292.06|289.66|291.32|288.92|292.3|289.9|291.32|288.92|0
1652103480000|2022-05-09 13:38:00|292.3|289.9|291.81|289.41|292.3|289.9|291.65|289.25|0
1652103490000|2022-05-09 13:38:10|291|288.6|290.51|288.11|291|288.6|290.51|288.11|0
1652103500000|2022-05-09 13:38:20|289.86|287.46|288.64|286.24|289.86|287.46|288.64|286.24|0
1652103510000|2022-05-09 13:38:30|287.34|284.94|285.8|283.4|287.34|284.94|285.8|283.4|0
1652103520000|2022-05-09 13:38:40|286.77|284.37|284.67|282.27|286.77|284.37|284.67|282.27|0
1652103530000|2022-05-09 13:38:50|285.32|282.92|284.35|281.95|285.32|282.92|284.35|281.95|0
1652103540000|2022-05-09 13:39:00|284.03|281.63|281.46|279.06|284.35|281.95|281.46|279.06|0
1652103550000|2022-05-09 13:39:10|281.71|279.31|281.62|279.22|282.1|279.7|281.14|278.74|0
1652103560000|2022-05-09 13:39:20|282.42|280.02|282.1|279.7|282.42|280.02|281.62|279.22|0
1652103570000|2022-05-09 13:39:30|282.75|280.35|283.07|280.67|283.87|281.47|282.75|280.35|0
1652103580000|2022-05-09 13:39:40|283.71|281.31|284.19|281.79|284.51|282.11|283.71|281.31|0
1652103590000|2022-05-09 13:39:50|285.16|282.76|286.29|283.89|286.77|284.37|285.16|282.76|0
1652103600000|2022-05-09 13:40:00|285.32|282.92|285.96|283.56|285.96|283.56|285.32|282.92|0
1652103610000|2022-05-09 13:40:10|287.83|285.43|290.83|288.43|291.81|289.41|287.83|285.43|0
1652103620000|2022-05-09 13:40:20|291.41|289.01|290.99|288.59|291.41|289.01|290.83|288.43|0
1652103630000|2022-05-09 13:40:30|291.97|289.57|290.18|287.78|293.61|291.21|290.18|287.78|0
1652103640000|2022-05-09 13:40:40|290.5|288.1|289.69|287.29|290.5|288.1|289.45|287.05|0
1652103650000|2022-05-09 13:40:50|286.45|284.05|285.96|283.56|286.45|284.05|284.67|282.27|0
1652103660000|2022-05-09 13:41:00|286.53|284.13|284.83|282.43|286.77|284.37|284.83|282.43|0
1652103670000|2022-05-09 13:41:10|285.8|283.4|287.9|285.5|287.9|285.5|285.64|283.24|0
1652103680000|2022-05-09 13:41:20|288.07|285.67|288.88|286.48|288.88|286.48|288.07|285.67|0
1652103690000|2022-05-09 13:41:30|289.2|286.8|288.71|286.31|289.2|286.8|288.71|286.31|0
1652103700000|2022-05-09 13:41:40|287.58|285.18|288.31|285.91|288.71|286.31|287.58|285.18|0
1652103710000|2022-05-09 13:41:50|287.83|285.43|286.69|284.29|287.83|285.43|286.28|283.88|0
1652103720000|2022-05-09 13:42:00|287.26|284.86|288.39|285.99|288.39|285.99|287.25|284.85|0
1652103730000|2022-05-09 13:42:10|288.23|285.83|289.69|287.29|290.18|287.78|288.23|285.83|0
1652103740000|2022-05-09 13:42:20|289.53|287.13|289.2|286.8|289.61|287.21|289.2|286.8|0
1652103750000|2022-05-09 13:42:30|289.53|287.13|289.2|286.8|289.53|287.13|289.2|286.8|0
1652103760000|2022-05-09 13:42:40|288.06|285.66|287.9|285.5|288.39|285.99|287.9|285.5|0
1652103770000|2022-05-09 13:42:50|288.96|286.56|289.53|287.13|289.69|287.29|288.96|286.56|0
1652103780000|2022-05-09 13:43:00|290.01|287.61|289.69|287.29|290.18|287.78|289.69|287.29|0
1652103790000|2022-05-09 13:43:10|290.34|287.94|284.83|282.43|290.34|287.94|284.83|282.43|0
1652103800000|2022-05-09 13:43:20|285.48|283.08|287.58|285.18|287.58|285.18|285.48|283.08|0
1652103810000|2022-05-09 13:43:30|288.23|285.83|289.36|286.96|289.94|287.54|288.23|285.83|0
1652103820000|2022-05-09 13:43:40|288.88|286.48|288.23|285.83|288.88|286.48|288.23|285.83|0
1652103830000|2022-05-09 13:43:50|288.39|285.99|290.01|287.61|290.01|287.61|288.39|285.99|0
1652103840000|2022-05-09 13:44:00|291.32|288.92|290.01|287.61|291.32|288.92|290.01|287.61|0
1652103850000|2022-05-09 13:44:10|291.48|289.08|290.42|288.02|291.48|289.08|290.18|287.78|0
1652103860000|2022-05-09 13:44:20|289.12|286.72|291.19|288.79|291.19|288.79|289.12|286.72|0
1652103870000|2022-05-09 13:44:30|288.44|286.04|287.47|285.07|289.08|286.68|287.47|285.07|0
1652103880000|2022-05-09 13:44:40|288.35|285.95|289.48|287.08|290.13|287.73|288.35|285.95|0
1652103890000|2022-05-09 13:44:50|289.24|286.84|289|286.6|289.32|286.92|289|286.6|0
1652103900000|2022-05-09 13:45:00|288.44|286.04|290.94|288.54|292.08|289.68|288.44|286.04|0
1652103910000|2022-05-09 13:45:10|291.43|289.03|292.08|289.68|292.08|289.68|290.94|288.54|0
1652103920000|2022-05-09 13:45:20|292.73|290.33|294.03|291.63|294.03|291.63|292.73|290.33|0
1652103930000|2022-05-09 13:45:30|295.01|292.61|295.75|293.35|295.75|293.35|294.61|292.21|0
1652103940000|2022-05-09 13:45:40|295.34|292.94|295.59|293.19|295.83|293.43|295.18|292.78|0
1652103950000|2022-05-09 13:45:50|296.16|293.76|294.85|292.45|296.16|293.76|293.38|290.98|0
1652103960000|2022-05-09 13:46:00|294.52|292.12|295.67|293.27|295.67|293.27|294.52|292.12|0
1652103970000|2022-05-09 13:46:10|296.16|293.76|298.71|296.31|298.71|296.31|296.16|293.76|0
1652103980000|2022-05-09 13:46:20|298.62|296.22|299.2|296.8|299.2|296.8|298.62|296.22|0
1652103990000|2022-05-09 13:46:30|299.45|297.05|300.53|298.13|300.53|298.13|299.45|297.05|0
1652104000000|2022-05-09 13:46:40|299.94|297.54|300.94|298.54|300.94|298.54|299.94|297.54|0
1652104010000|2022-05-09 13:46:50|300.77|298.37|301.1|298.7|301.1|298.7|300.11|297.71|0
1652104020000|2022-05-09 13:47:00|300.6|298.2|299.61|297.21|300.69|298.29|299.61|297.21|0
1652104030000|2022-05-09 13:47:10|299.53|297.13|301.02|298.62|301.02|298.62|299.53|297.13|0
1652104040000|2022-05-09 13:47:20|300.94|298.54|300.6|298.2|300.94|298.54|300.6|298.2|0
1652104050000|2022-05-09 13:47:30|300.94|298.54|300.77|298.37|300.94|298.54|300.44|298.04|0
1652104060000|2022-05-09 13:47:40|300.11|297.71|300.03|297.63|300.11|297.71|299.04|296.64|0
1652104070000|2022-05-09 13:47:50|299.12|296.72|298.95|296.55|299.45|297.05|298.95|296.55|0
1652104080000|2022-05-09 13:48:00|299.45|297.05|301.1|298.7|301.1|298.7|299.45|297.05|0
1652104090000|2022-05-09 13:48:10|300.77|298.37|302.76|300.36|303.01|300.61|300.77|298.37|0
1652104100000|2022-05-09 13:48:20|302.43|300.03|301.6|299.2|302.43|300.03|301.43|299.03|0
1652104110000|2022-05-09 13:48:30|301.1|298.7|301.6|299.2|301.6|299.2|301.02|298.62|0
1652104120000|2022-05-09 13:48:40|301.43|299.03|301.76|299.36|301.76|299.36|300.77|298.37|0
1652104130000|2022-05-09 13:48:50|301.27|298.87|300.93|298.53|301.27|298.87|300.93|298.53|0
1652104140000|2022-05-09 13:49:00|300.6|298.2|298.79|296.39|301.1|298.7|298.79|296.39|0
1652104150000|2022-05-09 13:49:10|300.27|297.87|300.27|297.87|300.44|298.04|300.27|297.87|0
1652104160000|2022-05-09 13:49:20|300.77|298.37|300.93|298.53|300.93|298.53|300.27|297.87|0
1652104170000|2022-05-09 13:49:30|300.44|298.04|299.94|297.54|301.1|298.7|299.94|297.54|0
1652104180000|2022-05-09 13:49:40|299.45|297.05|300.44|298.04|300.44|298.04|299.45|297.05|0
1652104190000|2022-05-09 13:49:50|300.69|298.29|298.62|296.22|300.69|298.29|298.62|296.22|0
1652104200000|2022-05-09 13:50:00|298.13|295.73|300.77|298.37|300.77|298.37|298.13|295.73|0
1652104210000|2022-05-09 13:50:10|299.28|296.88|298.46|296.06|299.28|296.88|298.46|296.06|0
1652104220000|2022-05-09 13:50:20|299.12|296.72|298.79|296.39|299.12|296.72|298.79|296.39|0
1652104230000|2022-05-09 13:50:30|299.28|296.88|299.28|296.88|299.28|296.88|298.79|296.39|0
1652104240000|2022-05-09 13:50:40|299.94|297.54|299.12|296.72|299.94|297.54|299.12|296.72|0
1652104250000|2022-05-09 13:50:50|299.61|297.21|299.12|296.72|299.61|297.21|298.95|296.55|0
1652104260000|2022-05-09 13:51:00|299.78|297.38|299.53|297.13|300.6|298.2|299.53|297.13|0
1652104270000|2022-05-09 13:51:10|300.11|297.71|298.79|296.39|300.11|297.71|298.38|295.98|0
1652104280000|2022-05-09 13:51:20|299.04|296.64|298.46|296.06|299.04|296.64|298.46|296.06|0
1652104290000|2022-05-09 13:51:30|299.11|296.71|296.48|294.08|299.11|296.71|296.48|294.08|0
1652104300000|2022-05-09 13:51:40|295.66|293.26|292.56|290.16|295.66|293.26|291.83|289.43|0
1652104310000|2022-05-09 13:51:50|292.72|290.32|291.58|289.18|292.72|290.32|291.58|289.18|0
1652104320000|2022-05-09 13:52:00|291.99|289.59|293.3|290.9|293.3|290.9|291.99|289.59|0
1652104330000|2022-05-09 13:52:10|292.89|290.49|293.54|291.14|293.54|291.14|292.89|290.49|0
1652104340000|2022-05-09 13:52:20|293.3|290.9|293.54|291.14|294.03|291.63|292.72|290.32|0
1652104350000|2022-05-09 13:52:30|292.07|289.67|292.23|289.83|292.56|290.16|291.58|289.18|0
1652104360000|2022-05-09 13:52:40|291.67|289.27|292.23|289.83|292.23|289.83|291.67|289.27|0
1652104370000|2022-05-09 13:52:50|292.72|290.32|291.67|289.27|293.05|290.65|291.67|289.27|0
1652104380000|2022-05-09 13:53:00|291.26|288.86|292.89|290.49|292.89|290.49|291.1|288.7|0
1652104390000|2022-05-09 13:53:10|293.21|290.81|291.58|289.18|293.21|290.81|291.58|289.18|0
1652104400000|2022-05-09 13:53:20|291.26|288.86|288.99|286.59|291.26|288.86|288.99|286.59|0
1652104410000|2022-05-09 13:53:30|288.67|286.27|287.54|285.14|288.67|286.27|287.54|285.14|0
1652104420000|2022-05-09 13:53:40|288.34|285.94|286.89|284.49|288.34|285.94|286.89|284.49|0
1652104430000|2022-05-09 13:53:50|285.77|283.37|285.61|283.21|285.93|283.53|285.21|282.81|0
1652104440000|2022-05-09 13:54:00|286.09|283.69|288.02|285.62|288.02|285.62|285.45|283.05|0
1652104450000|2022-05-09 13:54:10|288.18|285.78|287.7|285.3|288.51|286.11|287.62|285.22|0
1652104460000|2022-05-09 13:54:20|287.78|285.38|286.73|284.33|287.78|285.38|285.93|283.53|0
1652104470000|2022-05-09 13:54:30|286.41|284.01|286.25|283.85|286.57|284.17|286.25|283.85|0
1652104480000|2022-05-09 13:54:40|286.41|284.01|287.46|285.06|287.46|285.06|286.41|284.01|0
1652104490000|2022-05-09 13:54:50|287.62|285.22|286.25|283.85|287.7|285.3|286.25|283.85|0
1652104500000|2022-05-09 13:55:00|286.57|284.17|286.41|284.01|286.73|284.33|286.41|284.01|0
1652104510000|2022-05-09 13:55:10|286.89|284.49|285.27|282.87|286.89|284.49|285.27|282.87|0
1652104520000|2022-05-09 13:55:20|285.76|283.36|286.4|284|286.4|284|285.76|283.36|0
1652104530000|2022-05-09 13:55:30|285.68|283.28|287.65|285.25|288.05|285.65|285.68|283.28|0
1652104540000|2022-05-09 13:55:40|288.21|285.81|289.83|287.43|289.83|287.43|288.21|285.81|0
1652104550000|2022-05-09 13:55:50|290.32|287.92|290.32|287.92|290.32|287.92|289.67|287.27|0
1652104560000|2022-05-09 13:56:00|290.08|287.68|289.02|286.62|290.08|287.68|289.02|286.62|0
1652104570000|2022-05-09 13:56:10|290.08|287.68|288.7|286.3|290.08|287.68|288.7|286.3|0
1652104580000|2022-05-09 13:56:20|289.18|286.78|289.83|287.43|289.83|287.43|289.18|286.78|0
1652104590000|2022-05-09 13:56:30|289.67|287.27|290.81|288.41|290.81|288.41|289.67|287.27|0
1652104600000|2022-05-09 13:56:40|290.16|287.76|290.65|288.25|290.97|288.57|290|287.6|0
1652104610000|2022-05-09 13:56:50|290.16|287.76|291.38|288.98|291.46|289.06|290.16|287.76|0
1652104620000|2022-05-09 13:57:00|290.65|288.25|292.27|289.87|292.27|289.87|290.65|288.25|0
1652104630000|2022-05-09 13:57:10|291.3|288.9|292.11|289.71|292.11|289.71|291.3|288.9|0
1652104640000|2022-05-09 13:57:20|291.95|289.55|290.4|288|291.95|289.55|290.4|288|0
1652104650000|2022-05-09 13:57:30|291.62|289.22|292.6|290.2|292.6|290.2|291.62|289.22|0
1652104660000|2022-05-09 13:57:40|292.52|290.12|293.5|291.1|293.5|291.1|292.52|290.12|0
1652104670000|2022-05-09 13:57:50|293.34|290.94|293.25|290.85|293.91|291.51|293.25|290.85|0
1652104680000|2022-05-09 13:58:00|291.78|289.38|292.6|290.2|292.6|290.2|291.78|289.38|0
1652104690000|2022-05-09 13:58:10|291.46|289.06|290.32|287.92|291.46|289.06|290.32|287.92|0
1652104700000|2022-05-09 13:58:20|290.81|288.41|290.97|288.57|290.97|288.57|290.32|287.92|0
1652104710000|2022-05-09 13:58:30|291.13|288.73|290.64|288.24|291.13|288.73|290.64|288.24|0
1652104720000|2022-05-09 13:58:40|287.4|285|288.21|285.81|288.21|285.81|286.84|284.44|0
1652104730000|2022-05-09 13:58:50|289.34|286.94|289.1|286.7|289.67|287.27|289.02|286.62|0
1652104740000|2022-05-09 13:59:00|288.86|286.46|290.64|288.24|290.97|288.57|288.86|286.46|0
1652104750000|2022-05-09 13:59:10|291.13|288.73|291.13|288.73|291.13|288.73|291.13|288.73|0
1652104760000|2022-05-09 13:59:20|291.29|288.89|291.78|289.38|291.95|289.55|291.13|288.73|0
1652104770000|2022-05-09 13:59:30|291.95|289.55|291.62|289.22|291.95|289.55|291.62|289.22|0
1652104780000|2022-05-09 13:59:40|291.95|289.55|291.46|289.06|291.95|289.55|290.48|288.08|0
1652104790000|2022-05-09 13:59:50|291.87|289.47|290.97|288.57|291.87|289.47|290.97|288.57|0
1652104800000|2022-05-09 14:00:00|291.78|289.38|293.5|291.1|293.5|291.1|291.78|289.38|0
1652104810000|2022-05-09 14:00:10|293.91|291.51|294.89|292.49|294.89|292.49|293.91|291.51|0
1652104820000|2022-05-09 14:00:20|296.12|293.72|296.62|294.22|296.7|294.3|296.12|293.72|0
1652104830000|2022-05-09 14:00:30|296.7|294.3|295.87|293.47|296.7|294.3|295.87|293.47|0
1652104840000|2022-05-09 14:00:40|295.55|293.15|295.96|293.56|296.37|293.97|295.55|293.15|0
1652104850000|2022-05-09 14:00:50|296.2|293.8|297.03|294.63|297.03|294.63|296.2|293.8|0
1652104860000|2022-05-09 14:01:00|297.94|295.54|297.69|295.29|298.18|295.78|297.52|295.12|0
1652104870000|2022-05-09 14:01:10|296.37|293.97|295.55|293.15|296.37|293.97|295.05|292.65|0
1652104880000|2022-05-09 14:01:20|296.04|293.64|296.86|294.46|296.86|294.46|295.71|293.31|0
1652104890000|2022-05-09 14:01:30|295.47|293.07|290.89|288.49|295.47|293.07|290.89|288.49|0
1652104900000|2022-05-09 14:01:40|291.46|289.06|292.76|290.36|292.76|290.36|291.46|289.06|0
1652104910000|2022-05-09 14:01:50|294.56|292.16|293.25|290.85|294.56|292.16|293.25|290.85|0
1652104920000|2022-05-09 14:02:00|291.87|289.47|291.62|289.22|291.87|289.47|288.53|286.13|0
1652104930000|2022-05-09 14:02:10|291.94|289.54|291.78|289.38|292.36|289.96|291.78|289.38|0
1652104940000|2022-05-09 14:02:20|293.09|290.69|292.11|289.71|293.09|290.69|292.11|289.71|0
1652104950000|2022-05-09 14:02:30|293.58|291.18|294.56|292.16|294.56|292.16|293.58|291.18|0
1652104960000|2022-05-09 14:02:40|293.58|291.18|292.6|290.2|293.9|291.5|292.6|290.2|0
1652104970000|2022-05-09 14:02:50|292.52|290.12|290.64|288.24|292.52|290.12|290.64|288.24|0
1652104980000|2022-05-09 14:03:00|289.43|287.03|289.67|287.27|289.83|287.43|289.43|287.03|0
1652104990000|2022-05-09 14:03:10|291.45|289.05|292.19|289.79|292.19|289.79|291.45|289.05|0
1652105000000|2022-05-09 14:03:20|292.68|290.28|290.97|288.57|292.68|290.28|290.97|288.57|0
1652105010000|2022-05-09 14:03:30|290.32|287.92|289.67|287.27|290.32|287.92|289.67|287.27|0
1652105020000|2022-05-09 14:03:40|289.59|287.19|289.67|287.27|289.67|287.27|288.78|286.38|0
1652105030000|2022-05-09 14:03:50|290.48|288.08|289.02|286.62|290.48|288.08|289.02|286.62|0
1652105040000|2022-05-09 14:04:00|289.5|287.1|288.53|286.13|289.67|287.27|288.53|286.13|0
1652105050000|2022-05-09 14:04:10|289.02|286.62|291.05|288.65|291.05|288.65|289.02|286.62|0
1652105060000|2022-05-09 14:04:20|291.13|288.73|292.6|290.2|292.6|290.2|290.72|288.32|0
1652105070000|2022-05-09 14:04:30|292.92|290.52|293.41|291.01|293.41|291.01|292.92|290.52|0
1652105080000|2022-05-09 14:04:40|294.39|291.99|293.9|291.5|294.39|291.99|293.9|291.5|0
1652105090000|2022-05-09 14:04:50|295.54|293.14|294.56|292.16|295.79|293.39|294.56|292.16|0
1652105100000|2022-05-09 14:05:00|294.72|292.32|293.41|291.01|294.72|292.32|292.92|290.52|0
1652105110000|2022-05-09 14:05:10|293.74|291.34|292.59|290.19|293.74|291.34|292.59|290.19|0
1652105120000|2022-05-09 14:05:20|292.92|290.52|293.57|291.17|293.57|291.17|292.92|290.52|0
1652105130000|2022-05-09 14:05:30|293.9|291.5|293.08|290.68|293.9|291.5|293.08|290.68|0
1652105140000|2022-05-09 14:05:40|293.41|291.01|293.25|290.85|293.41|291.01|292.92|290.52|0
1652105150000|2022-05-09 14:05:50|293.57|291.17|292.43|290.03|293.74|291.34|292.43|290.03|0
1652105160000|2022-05-09 14:06:00|293.08|290.68|294.39|291.99|294.39|291.99|293.08|290.68|0
1652105170000|2022-05-09 14:06:10|295.21|292.81|294.56|292.16|295.3|292.9|294.56|292.16|0
1652105180000|2022-05-09 14:06:20|295.87|293.47|295.87|293.47|296.36|293.96|295.87|293.47|0
1652105190000|2022-05-09 14:06:30|295.05|292.65|295.71|293.31|295.87|293.47|295.05|292.65|0
1652105200000|2022-05-09 14:06:40|296.53|294.13|295.05|292.65|296.53|294.13|295.05|292.65|0
1652105210000|2022-05-09 14:06:50|295.38|292.98|296.2|293.8|296.2|293.8|295.38|292.98|0
1652105220000|2022-05-09 14:07:00|296.12|293.72|296.12|293.72|296.36|293.96|296.12|293.72|0
1652105230000|2022-05-09 14:07:10|296.36|293.96|296.86|294.46|297.19|294.79|296.36|293.96|0
1652105240000|2022-05-09 14:07:20|297.68|295.28|297.68|295.28|297.68|295.28|297.35|294.95|0
1652105250000|2022-05-09 14:07:30|296.86|294.46|297.84|295.44|297.84|295.44|296.86|294.46|0
1652105260000|2022-05-09 14:07:40|298.34|295.94|298.43|296.03|298.43|296.03|298.34|295.94|0
1652105270000|2022-05-09 14:07:50|298.67|296.27|299.66|297.26|299.66|297.26|298.67|296.27|0
1652105280000|2022-05-09 14:08:00|299.83|297.43|299.66|297.26|299.83|297.43|299.5|297.1|0
1652105290000|2022-05-09 14:08:10|299.58|297.18|299.17|296.77|299.99|297.59|299.17|296.77|0
1652105300000|2022-05-09 14:08:20|298.34|295.94|299.33|296.93|299.33|296.93|298.34|295.94|0
1652105310000|2022-05-09 14:08:30|299.83|297.43|299.99|297.59|299.99|297.59|299.83|297.43|0
1652105320000|2022-05-09 14:08:40|300.32|297.92|300.99|298.59|301.49|299.09|300.32|297.92|0
1652105330000|2022-05-09 14:08:50|301.65|299.25|301.49|299.09|301.65|299.25|301.49|299.09|0
1652105340000|2022-05-09 14:09:00|301.65|299.25|302.48|300.08|302.65|300.25|301.65|299.25|0
1652105350000|2022-05-09 14:09:10|302.15|299.75|303.48|301.08|303.48|301.08|302.15|299.75|0
1652105360000|2022-05-09 14:09:20|304.15|301.75|303.15|300.75|304.15|301.75|303.15|300.75|0
1652105370000|2022-05-09 14:09:30|303.32|300.92|303.98|301.58|303.98|301.58|303.32|300.92|0
1652105380000|2022-05-09 14:09:40|303.32|300.92|303.82|301.42|303.82|301.42|303.32|300.92|0
1652105390000|2022-05-09 14:09:50|303.98|301.58|304.32|301.92|304.32|301.92|303.98|301.58|0
1652105400000|2022-05-09 14:10:00|303.82|301.42|301.98|299.58|303.82|301.42|301.98|299.58|0
1652105410000|2022-05-09 14:10:10|302.07|299.67|302.65|300.25|302.65|300.25|302.07|299.67|0
1652105420000|2022-05-09 14:10:20|302.4|300|301.32|298.92|302.4|300|301.32|298.92|0
1652105430000|2022-05-09 14:10:30|300.32|297.92|299.47|297.07|300.32|297.92|299.47|297.07|0
1652105440000|2022-05-09 14:10:40|301.53|299.13|299.91|297.51|301.53|299.13|299.74|297.34|0
1652105450000|2022-05-09 14:10:50|300.4|298|300.4|298|300.73|298.33|300.4|298|0
1652105460000|2022-05-09 14:11:00|300.9|298.5|300.24|297.84|301.23|298.83|300.24|297.84|0
1652105470000|2022-05-09 14:11:10|298.59|296.19|299.25|296.85|299.25|296.85|298.59|296.19|0
1652105480000|2022-05-09 14:11:20|298.67|296.27|298.26|295.86|298.75|296.35|298.26|295.86|0
1652105490000|2022-05-09 14:11:30|299.25|296.85|299.17|296.77|299.41|297.01|299.17|296.77|0
1652105500000|2022-05-09 14:11:40|298.92|296.52|298.94|296.54|298.94|296.54|298.92|296.52|0
1652105510000|2022-05-09 14:11:50|299.52|297.12|298.61|296.21|299.52|297.12|297.95|295.55|0
1652105520000|2022-05-09 14:12:00|298.94|296.54|299.77|297.37|299.77|297.37|298.94|296.54|0
1652105530000|2022-05-09 14:12:10|299.93|297.53|300.1|297.7|300.1|297.7|299.77|297.37|0
1652105540000|2022-05-09 14:12:20|297.87|295.47|298.45|296.05|298.78|296.38|297.87|295.47|0
1652105550000|2022-05-09 14:12:30|298.94|296.54|300.1|297.7|300.1|297.7|298.94|296.54|0
1652105560000|2022-05-09 14:12:40|299.93|297.53|297.78|295.38|299.93|297.53|297.78|295.38|0
1652105570000|2022-05-09 14:12:50|295.48|293.08|295.73|293.33|295.81|293.41|295.48|293.08|0
1652105580000|2022-05-09 14:13:00|296.14|293.74|296.3|293.9|296.3|293.9|296.06|293.66|0
1652105590000|2022-05-09 14:13:10|295.48|293.08|293.02|290.62|295.48|293.08|292.45|290.05|0
1652105600000|2022-05-09 14:13:20|292.53|290.13|292.04|289.64|292.78|290.38|291.88|289.48|0
1652105610000|2022-05-09 14:13:30|292.2|289.8|293.68|291.28|293.68|291.28|292.2|289.8|0
1652105620000|2022-05-09 14:13:40|293.51|291.11|294.99|292.59|294.99|292.59|293.51|291.11|0
1652105630000|2022-05-09 14:13:50|293.68|291.28|294.58|292.18|294.58|292.18|293.68|291.28|0
1652105640000|2022-05-09 14:14:00|294.82|292.42|294|291.6|294.82|292.42|293.84|291.44|0
1652105650000|2022-05-09 14:14:10|294.17|291.77|293.02|290.62|294.17|291.77|293.02|290.62|0
1652105660000|2022-05-09 14:14:20|293.67|291.27|293.51|291.11|294|291.6|293.51|291.11|0
1652105670000|2022-05-09 14:14:30|293.18|290.78|293.18|290.78|293.18|290.78|293.02|290.62|0
1652105680000|2022-05-09 14:14:40|293.35|290.95|293.84|291.44|294|291.6|293.35|290.95|0
1652105690000|2022-05-09 14:14:50|294|291.6|294.82|292.42|294.82|292.42|294|291.6|0
1652105700000|2022-05-09 14:15:00|295.48|293.08|295.97|293.57|295.97|293.57|295.48|293.08|0
1652105710000|2022-05-09 14:15:10|294.33|291.93|293.67|291.27|294.33|291.93|293.35|290.95|0
1652105720000|2022-05-09 14:15:20|294|291.6|295.48|293.08|295.48|293.08|294|291.6|0
1652105730000|2022-05-09 14:15:30|296.06|293.66|296.96|294.56|297.78|295.38|296.06|293.66|0
1652105740000|2022-05-09 14:15:40|296.79|294.39|296.46|294.06|296.79|294.39|296.46|294.06|0
1652105750000|2022-05-09 14:15:50|296.3|293.9|295.15|292.75|296.3|293.9|293.84|291.44|0
1652105760000|2022-05-09 14:16:00|295.81|293.41|294.33|291.93|296.06|293.66|294.33|291.93|0
1652105770000|2022-05-09 14:16:10|294.25|291.85|292.2|289.8|294.25|291.85|291.88|289.48|0
1652105780000|2022-05-09 14:16:20|292.29|289.89|293.18|290.78|293.18|290.78|292.29|289.89|0
1652105790000|2022-05-09 14:16:30|293.51|291.11|295.48|293.08|295.48|293.08|293.51|291.11|0
1652105800000|2022-05-09 14:16:40|295.97|293.57|295.31|292.91|295.97|293.57|294.98|292.58|0
1652105810000|2022-05-09 14:16:50|294.33|291.93|294.33|291.93|294.49|292.09|294.16|291.76|0
1652105820000|2022-05-09 14:17:00|293.67|291.27|294.66|292.26|294.66|292.26|293.67|291.27|0
1652105830000|2022-05-09 14:17:10|294.49|292.09|293.84|291.44|294.49|292.09|293.76|291.36|0
1652105840000|2022-05-09 14:17:20|293.51|291.11|294.98|292.58|294.98|292.58|293.51|291.11|0
1652105850000|2022-05-09 14:17:30|295.64|293.24|295.48|293.08|295.64|293.24|295.48|293.08|0
1652105860000|2022-05-09 14:17:40|295.64|293.24|296.46|294.06|296.63|294.23|295.64|293.24|0
1652105870000|2022-05-09 14:17:50|296.13|293.73|297.12|294.72|297.12|294.72|296.13|293.73|0
1652105880000|2022-05-09 14:18:00|297.45|295.05|298.77|296.37|298.77|296.37|297.45|295.05|0
1652105890000|2022-05-09 14:18:10|298.61|296.21|299.76|297.36|299.76|297.36|298.61|296.21|0
1652105900000|2022-05-09 14:18:20|299.52|297.12|299.1|296.7|299.6|297.2|299.1|296.7|0
1652105910000|2022-05-09 14:18:30|298.61|296.21|298.77|296.37|298.77|296.37|298.61|296.21|0
1652105920000|2022-05-09 14:18:40|299.1|296.7|298.69|296.29|299.43|297.03|298.69|296.29|0
1652105930000|2022-05-09 14:18:50|298.77|296.37|298.27|295.87|299.76|297.36|298.27|295.87|0
1652105940000|2022-05-09 14:19:00|298.77|296.37|299.68|297.28|299.76|297.36|298.77|296.37|0
1652105950000|2022-05-09 14:19:10|300.26|297.86|299.76|297.36|300.26|297.86|299.43|297.03|0
1652105960000|2022-05-09 14:19:20|299.6|297.2|297.78|295.38|299.6|297.2|297.78|295.38|0
1652105970000|2022-05-09 14:19:30|298.6|296.2|299.93|297.53|300.43|298.03|298.6|296.2|0
1652105980000|2022-05-09 14:19:40|300.26|297.86|301.18|298.78|301.18|298.78|300.26|297.86|0
1652105990000|2022-05-09 14:19:50|300.43|298.03|299.68|297.28|300.43|298.03|299.6|297.2|0
1652106000000|2022-05-09 14:20:00|300.09|297.69|301.09|298.69|301.09|298.69|300.09|297.69|0
1652106010000|2022-05-09 14:20:10|300.59|298.19|299.27|296.87|300.59|298.19|298.77|296.37|0
1652106020000|2022-05-09 14:20:20|300.18|297.78|300.92|298.52|300.92|298.52|300.18|297.78|0
1652106030000|2022-05-09 14:20:30|300.68|298.28|301.59|299.19|301.59|299.19|300.68|298.28|0
1652106040000|2022-05-09 14:20:40|301.92|299.52|301.92|299.52|302.09|299.69|301.92|299.52|0
1652106050000|2022-05-09 14:20:50|302.17|299.77|301.26|298.86|302.17|299.77|300.09|297.69|0
1652106060000|2022-05-09 14:21:00|301.25|298.85|300.18|297.78|301.25|298.85|300.09|297.69|0
1652106070000|2022-05-09 14:21:10|300.59|298.19|301.25|298.85|301.25|298.85|300.59|298.19|0
1652106080000|2022-05-09 14:21:20|300.76|298.36|299.93|297.53|300.76|298.36|299.6|297.2|0
1652106090000|2022-05-09 14:21:30|298.52|296.12|299.43|297.03|299.43|297.03|298.52|296.12|0
1652106100000|2022-05-09 14:21:40|300.09|297.69|299.93|297.53|300.42|298.02|299.93|297.53|0
1652106110000|2022-05-09 14:21:50|299.6|297.2|299.26|296.86|299.76|297.36|299.1|296.7|0
1652106120000|2022-05-09 14:22:00|297.94|295.54|298.44|296.04|298.77|296.37|297.94|295.54|0
1652106130000|2022-05-09 14:22:10|299.43|297.03|300.92|298.52|300.92|298.52|299.43|297.03|0
1652106140000|2022-05-09 14:22:20|300.26|297.86|301.25|298.85|301.25|298.85|300.26|297.86|0
1652106150000|2022-05-09 14:22:30|301.42|299.02|301.59|299.19|302.09|299.69|301.42|299.02|0
1652106160000|2022-05-09 14:22:40|301.92|299.52|301.42|299.02|301.92|299.52|300.92|298.52|0
1652106170000|2022-05-09 14:22:50|302.08|299.68|303.08|300.68|303.08|300.68|302.08|299.68|0
1652106180000|2022-05-09 14:23:00|303.25|300.85|303.58|301.18|303.75|301.35|303.25|300.85|0
1652106190000|2022-05-09 14:23:10|303.5|301.1|302.92|300.52|303.58|301.18|302.92|300.52|0
1652106200000|2022-05-09 14:23:20|303.08|300.68|303.25|300.85|303.25|300.85|302.75|300.35|0
1652106210000|2022-05-09 14:23:30|303.42|301.02|303.08|300.68|303.58|301.18|303.08|300.68|0
1652106220000|2022-05-09 14:23:40|303.42|301.02|303.58|301.18|303.75|301.35|303.42|301.02|0
1652106230000|2022-05-09 14:23:50|303.25|300.85|303.42|301.02|303.58|301.18|303.25|300.85|0
1652106240000|2022-05-09 14:24:00|302.92|300.52|304.59|302.19|304.59|302.19|302.92|300.52|0
1652106250000|2022-05-09 14:24:10|304.25|301.85|303.67|301.27|304.25|301.85|303.67|301.27|0
1652106260000|2022-05-09 14:24:20|303.08|300.68|304.08|301.68|304.08|301.68|303.08|300.68|0
1652106270000|2022-05-09 14:24:30|304.17|301.77|304.42|302.02|304.59|302.19|304.08|301.68|0
1652106280000|2022-05-09 14:24:40|305.59|303.19|305.59|303.19|305.76|303.36|305.59|303.19|0
1652106290000|2022-05-09 14:24:50|305.92|303.52|306.09|303.69|306.09|303.69|305.92|303.52|0
1652106300000|2022-05-09 14:25:00|306.93|304.53|304.75|302.35|306.93|304.53|304.75|302.35|0
1652106310000|2022-05-09 14:25:10|304.58|302.18|305.76|303.36|305.76|303.36|304.58|302.18|0
1652106320000|2022-05-09 14:25:20|305.59|303.19|305.42|303.02|305.59|303.19|304.25|301.85|0
1652106330000|2022-05-09 14:25:30|304.92|302.52|305.44|303.04|305.44|303.04|304.75|302.35|0
1652106340000|2022-05-09 14:25:40|305.27|302.87|305.77|303.37|305.77|303.37|304.77|302.37|0
1652106350000|2022-05-09 14:25:50|305.94|303.54|305.61|303.21|305.94|303.54|305.27|302.87|0
1652106360000|2022-05-09 14:26:00|303.94|301.54|303.94|301.54|304.1|301.7|303.77|301.37|0
1652106370000|2022-05-09 14:26:10|303.77|301.37|303.94|301.54|304.1|301.7|303.77|301.37|0
1652106380000|2022-05-09 14:26:20|304.1|301.7|303.1|300.7|304.27|301.87|303.1|300.7|0
1652106390000|2022-05-09 14:26:30|303.6|301.2|304.1|301.7|304.1|301.7|303.6|301.2|0
1652106400000|2022-05-09 14:26:40|303.36|300.96|304.77|302.37|305.44|303.04|303.36|300.96|0
1652106410000|2022-05-09 14:26:50|305.27|302.87|304.27|301.87|305.27|302.87|303.44|301.04|0
1652106420000|2022-05-09 14:27:00|304.1|301.7|304.27|301.87|304.27|301.87|303.6|301.2|0
1652106430000|2022-05-09 14:27:10|304.44|302.04|305.1|302.7|305.1|302.7|304.44|302.04|0
1652106440000|2022-05-09 14:27:20|304.86|302.46|303.94|301.54|304.86|302.46|303.77|301.37|0
1652106450000|2022-05-09 14:27:30|304.44|302.04|304.27|301.87|304.52|302.12|304.1|301.7|0
1652106460000|2022-05-09 14:27:40|304.77|302.37|303.94|301.54|304.77|302.37|303.94|301.54|0
1652106470000|2022-05-09 14:27:50|304.1|301.7|304.27|301.87|304.77|302.37|304.1|301.7|0
1652106480000|2022-05-09 14:28:00|304.69|302.29|305.61|303.21|305.61|303.21|304.69|302.29|0
1652106490000|2022-05-09 14:28:10|305.94|303.54|306.36|303.96|306.44|304.04|305.94|303.54|0
1652106500000|2022-05-09 14:28:20|306.44|304.04|304.94|302.54|306.78|304.38|304.94|302.54|0
1652106510000|2022-05-09 14:28:30|305.61|303.21|306.03|303.63|306.03|303.63|305.27|302.87|0
1652106520000|2022-05-09 14:28:40|306.44|304.04|306.78|304.38|306.94|304.54|306.44|304.04|0
1652106530000|2022-05-09 14:28:50|307.11|304.71|307.78|305.38|307.78|305.38|306.94|304.54|0
1652106540000|2022-05-09 14:29:00|308.12|305.72|307.95|305.55|308.45|306.05|307.95|305.55|0
1652106550000|2022-05-09 14:29:10|308.29|305.89|309.3|306.9|309.3|306.9|308.29|305.89|0
1652106560000|2022-05-09 14:29:20|307.61|305.21|308.62|306.22|308.96|306.56|307.61|305.21|0
1652106570000|2022-05-09 14:29:30|308.79|306.39|308.96|306.56|309.13|306.73|308.79|306.39|0
1652106580000|2022-05-09 14:29:40|309.13|306.73|308.79|306.39|309.13|306.73|308.79|306.39|0
1652106590000|2022-05-09 14:29:50|307.78|305.38|307.95|305.55|308.21|305.81|307.78|305.38|0
1652106600000|2022-05-09 14:30:00|309.21|306.81|309.63|307.23|309.63|307.23|309.21|306.81|0
1652106610000|2022-05-09 14:30:10|309.89|307.49|310.47|308.07|310.47|308.07|309.89|307.49|0
1652106620000|2022-05-09 14:30:20|310.64|308.24|310.47|308.07|310.64|308.24|310.47|308.07|0
1652106630000|2022-05-09 14:30:30|310.64|308.24|308.96|306.56|310.64|308.24|308.96|306.56|0
1652106640000|2022-05-09 14:30:40|309.63|307.23|309.97|307.57|309.97|307.57|309.63|307.23|0
1652106650000|2022-05-09 14:30:50|309.63|307.23|309.55|307.15|309.63|307.23|308.96|306.56|0
1652106660000|2022-05-09 14:31:00|308.96|306.56|309.46|307.06|309.46|307.06|308.96|306.56|0
1652106670000|2022-05-09 14:31:10|309.55|307.15|309.04|306.64|309.55|307.15|309.04|306.64|0
1652106680000|2022-05-09 14:31:20|309.13|306.73|309.13|306.73|309.63|307.23|309.13|306.73|0
1652106690000|2022-05-09 14:31:30|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1652106700000|2022-05-09 14:31:40|309.29|306.89|308.71|306.31|309.29|306.89|308.45|306.05|0
1652106710000|2022-05-09 14:31:50|309.13|306.73|309.63|307.23|309.63|307.23|309.13|306.73|0
1652106720000|2022-05-09 14:32:00|310.14|307.74|309.97|307.57|310.14|307.74|309.97|307.57|0
1652106730000|2022-05-09 14:32:10|309.29|306.89|309.8|307.4|309.8|307.4|309.29|306.89|0
1652106740000|2022-05-09 14:32:20|310.14|307.74|310.47|308.07|310.64|308.24|309.97|307.57|0
1652106750000|2022-05-09 14:32:30|310.22|307.82|310.05|307.65|310.22|307.82|310.05|307.65|0
1652106760000|2022-05-09 14:32:40|310.47|308.07|310.64|308.24|310.64|308.24|310.47|308.07|0
1652106770000|2022-05-09 14:32:50|310.81|308.41|310.81|308.41|310.98|308.58|310.81|308.41|0
1652106780000|2022-05-09 14:33:00|311.99|309.59|310.98|308.58|311.99|309.59|310.98|308.58|0
1652106790000|2022-05-09 14:33:10|310.13|307.73|310.64|308.24|310.64|308.24|309.72|307.32|0
1652106800000|2022-05-09 14:33:20|310.47|308.07|310.13|307.73|310.47|308.07|309.8|307.4|0
1652106810000|2022-05-09 14:33:30|309.8|307.4|310.22|307.82|310.3|307.9|309.8|307.4|0
1652106820000|2022-05-09 14:33:40|310.05|307.65|310.3|307.9|310.64|308.24|309.97|307.57|0
1652106830000|2022-05-09 14:33:50|310.64|308.24|310.3|307.9|310.64|308.24|310.13|307.73|0
1652106840000|2022-05-09 14:34:00|310.56|308.16|310.3|307.9|310.56|308.16|310.13|307.73|0
1652106850000|2022-05-09 14:34:10|310.47|308.07|310.13|307.73|310.81|308.41|310.13|307.73|0
1652106860000|2022-05-09 14:34:20|309.8|307.4|309.72|307.32|309.97|307.57|309.72|307.32|0
1652106870000|2022-05-09 14:34:30|309.63|307.23|306.94|304.54|309.63|307.23|306.94|304.54|0
1652106880000|2022-05-09 14:34:40|307.27|304.87|306.27|303.87|307.44|305.04|306.27|303.87|0
1652106890000|2022-05-09 14:34:50|306.44|304.04|306.94|304.54|306.94|304.54|306.44|304.04|0
1652106900000|2022-05-09 14:35:00|307.36|304.96|308.45|306.05|308.45|306.05|307.36|304.96|0
1652106910000|2022-05-09 14:35:10|307.44|305.04|307.61|305.21|307.95|305.55|307.44|305.04|0
1652106920000|2022-05-09 14:35:20|306.94|304.54|306.77|304.37|306.94|304.54|306.77|304.37|0
1652106930000|2022-05-09 14:35:30|306.86|304.46|307.27|304.87|307.27|304.87|306.86|304.46|0
1652106940000|2022-05-09 14:35:40|307.86|305.46|307.11|304.71|307.86|305.46|307.11|304.71|0
1652106950000|2022-05-09 14:35:50|307.03|304.63|307.27|304.87|307.27|304.87|307.03|304.63|0
1652106960000|2022-05-09 14:36:00|308.03|305.63|308.11|305.71|309.12|306.72|308.03|305.63|0
1652106970000|2022-05-09 14:36:10|307.94|305.54|308.54|306.14|308.54|306.14|307.94|305.54|0
1652106980000|2022-05-09 14:36:20|308.45|306.05|307.61|305.21|308.45|306.05|307.61|305.21|0
1652106990000|2022-05-09 14:36:30|307.44|305.04|307.44|305.04|307.78|305.38|307.44|305.04|0
1652107000000|2022-05-09 14:36:40|307.11|304.71|307.78|305.38|307.78|305.38|307.11|304.71|0
1652107010000|2022-05-09 14:36:50|307.94|305.54|309.12|306.72|309.12|306.72|307.94|305.54|0
1652107020000|2022-05-09 14:37:00|309.29|306.89|309.96|307.56|309.96|307.56|309.29|306.89|0
1652107030000|2022-05-09 14:37:10|310.13|307.73|310.05|307.65|310.13|307.73|309.63|307.23|0
1652107040000|2022-05-09 14:37:20|310.13|307.73|311.48|309.08|311.48|309.08|310.13|307.73|0
1652107050000|2022-05-09 14:37:30|311.14|308.74|311.4|309|311.4|309|310.81|308.41|0
1652107060000|2022-05-09 14:37:40|311.48|309.08|311.48|309.08|311.82|309.42|311.48|309.08|0
1652107070000|2022-05-09 14:37:50|311.74|309.34|311.82|309.42|311.82|309.42|311.65|309.25|0
1652107080000|2022-05-09 14:38:00|311.57|309.17|312.08|309.68|312.5|310.1|311.57|309.17|0
1652107090000|2022-05-09 14:38:10|312.16|309.76|312.67|310.27|312.67|310.27|311.99|309.59|0
1652107100000|2022-05-09 14:38:20|312.5|310.1|311.99|309.59|312.5|310.1|311.82|309.42|0
1652107110000|2022-05-09 14:38:30|312.83|310.43|313.17|310.77|313.34|310.94|312.83|310.43|0
1652107120000|2022-05-09 14:38:40|313|310.6|313.17|310.77|313.17|310.77|313|310.6|0
1652107130000|2022-05-09 14:38:50|312.75|310.35|313.26|310.86|313.26|310.86|312.75|310.35|0
1652107140000|2022-05-09 14:39:00|313.17|310.77|313.17|310.77|313.17|310.77|313|310.6|0
1652107150000|2022-05-09 14:39:10|313.51|311.11|314.7|312.3|314.7|312.3|313.17|310.77|0
1652107160000|2022-05-09 14:39:20|314.87|312.47|315.38|312.98|315.55|313.15|314.87|312.47|0
1652107170000|2022-05-09 14:39:30|315.55|313.15|316.4|314|316.4|314|315.55|313.15|0
1652107180000|2022-05-09 14:39:40|316.75|314.35|316.57|314.17|316.75|314.35|316.4|314|0
1652107190000|2022-05-09 14:39:50|316.23|313.83|316.23|313.83|316.23|313.83|315.89|313.49|0
1652107200000|2022-05-09 14:40:00|316.06|313.66|316.06|313.66|316.06|313.66|315.55|313.15|0
1652107210000|2022-05-09 14:40:10|315.72|313.32|314.87|312.47|315.72|313.32|314.36|311.96|0
1652107220000|2022-05-09 14:40:20|314.7|312.3|314.19|311.79|314.87|312.47|314.19|311.79|0
1652107230000|2022-05-09 14:40:30|314.02|311.62|313.94|311.54|314.02|311.62|313.51|311.11|0
1652107240000|2022-05-09 14:40:40|313|310.6|313.85|311.45|313.85|311.45|313|310.6|0
1652107250000|2022-05-09 14:40:50|313.34|310.94|313.51|311.11|313.51|311.11|313|310.6|0
1652107260000|2022-05-09 14:41:00|314.02|311.62|312.58|310.18|314.02|311.62|312.58|310.18|0
1652107270000|2022-05-09 14:41:10|313.34|310.94|312.32|309.92|313.68|311.28|312.07|309.67|0
1652107280000|2022-05-09 14:41:20|312.66|310.26|311.82|309.42|312.66|310.26|311.82|309.42|0
1652107290000|2022-05-09 14:41:30|310.13|307.73|309.96|307.56|310.3|307.9|309.96|307.56|0
1652107300000|2022-05-09 14:41:40|309.29|306.89|309.71|307.31|309.71|307.31|308.44|306.04|0
1652107310000|2022-05-09 14:41:50|310.3|307.9|311.14|308.74|311.14|308.74|310.3|307.9|0
1652107320000|2022-05-09 14:42:00|310.97|308.57|310.8|308.4|310.97|308.57|310.13|307.73|0
1652107330000|2022-05-09 14:42:10|310.63|308.23|310.63|308.23|311.31|308.91|310.63|308.23|0
1652107340000|2022-05-09 14:42:20|310.22|307.82|308.11|305.71|310.22|307.82|308.11|305.71|0
1652107350000|2022-05-09 14:42:30|307.6|305.2|309.96|307.56|309.96|307.56|307.6|305.2|0
1652107360000|2022-05-09 14:42:40|309.54|307.14|309.28|306.88|309.54|307.14|309.12|306.72|0
1652107370000|2022-05-09 14:42:50|309.45|307.05|309.28|306.88|309.45|307.05|308.95|306.55|0
1652107380000|2022-05-09 14:43:00|310.46|308.06|309.28|306.88|310.46|308.06|309.28|306.88|0
1652107390000|2022-05-09 14:43:10|309.12|306.72|309.28|306.88|309.28|306.88|308.44|306.04|0
1652107400000|2022-05-09 14:43:20|309.62|307.22|309.79|307.39|309.79|307.39|309.62|307.22|0
1652107410000|2022-05-09 14:43:30|310.8|308.4|310.63|308.23|310.8|308.4|310.63|308.23|0
1652107420000|2022-05-09 14:43:40|310.21|307.81|310.29|307.89|310.29|307.89|310.21|307.81|0
1652107430000|2022-05-09 14:43:50|310.8|308.4|310.97|308.57|310.97|308.57|310.8|308.4|0
1652107440000|2022-05-09 14:44:00|311.31|308.91|311.4|309|311.81|309.41|311.31|308.91|0
1652107450000|2022-05-09 14:44:10|311.31|308.91|311.98|309.58|311.98|309.58|311.31|308.91|0
1652107460000|2022-05-09 14:44:20|312.75|310.35|312.07|309.67|313.68|311.28|312.07|309.67|0
1652107470000|2022-05-09 14:44:30|311.81|309.41|311.81|309.41|311.98|309.58|311.81|309.41|0
1652107480000|2022-05-09 14:44:40|311.06|308.66|310.8|308.4|311.14|308.74|310.8|308.4|0
1652107490000|2022-05-09 14:44:50|310.72|308.32|308.78|306.38|310.97|308.57|308.78|306.38|0
1652107500000|2022-05-09 14:45:00|307.77|305.37|306.76|304.36|307.77|305.37|306.26|303.86|0
1652107510000|2022-05-09 14:45:10|307.77|305.37|308.44|306.04|309.28|306.88|307.77|305.37|0
1652107520000|2022-05-09 14:45:20|308.27|305.87|308.36|305.96|308.36|305.96|308.11|305.71|0
1652107530000|2022-05-09 14:45:30|307.02|304.62|307.1|304.7|307.27|304.87|306.76|304.36|0
1652107540000|2022-05-09 14:45:40|306.76|304.36|307.6|305.2|307.77|305.37|306.76|304.36|0
1652107550000|2022-05-09 14:45:50|308.1|305.7|306.85|304.45|308.1|305.7|306.76|304.36|0
1652107560000|2022-05-09 14:46:00|306.6|304.2|306.26|303.86|306.6|304.2|306.26|303.86|0
1652107570000|2022-05-09 14:46:10|305.76|303.36|306.43|304.03|306.43|304.03|305.76|303.36|0
1652107580000|2022-05-09 14:46:20|305.68|303.28|305.26|302.86|305.68|303.28|305.26|302.86|0
1652107590000|2022-05-09 14:46:30|305.59|303.19|304.59|302.19|305.59|303.19|304.59|302.19|0
1652107600000|2022-05-09 14:46:40|305.18|302.78|305.84|303.44|305.84|303.44|305.18|302.78|0
1652107610000|2022-05-09 14:46:50|305.92|303.52|306.26|303.86|306.26|303.86|305.92|303.52|0
1652107620000|2022-05-09 14:47:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1652107630000|2022-05-09 14:47:10|308.7|306.3|309.45|307.05|309.45|307.05|308.7|306.3|0
1652107640000|2022-05-09 14:47:20|309.28|306.88|309.2|306.8|309.62|307.22|309.11|306.71|0
1652107650000|2022-05-09 14:47:30|308.94|306.54|309.95|307.55|309.95|307.55|308.94|306.54|0
1652107660000|2022-05-09 14:47:40|309.45|307.05|308.27|305.87|309.45|307.05|308.27|305.87|0
1652107670000|2022-05-09 14:47:50|307.6|305.2|306.09|303.69|307.6|305.2|305.92|303.52|0
1652107680000|2022-05-09 14:48:00|304.92|302.52|305.92|303.52|306.43|304.03|304.92|302.52|0
1652107690000|2022-05-09 14:48:10|306.09|303.69|306.59|304.19|306.59|304.19|305.76|303.36|0
1652107700000|2022-05-09 14:48:20|307.1|304.7|307.93|305.53|307.93|305.53|306.76|304.36|0
1652107710000|2022-05-09 14:48:30|307.35|304.95|306.59|304.19|307.35|304.95|306.59|304.19|0
1652107720000|2022-05-09 14:48:40|306.26|303.86|307.1|304.7|307.1|304.7|306.26|303.86|0
1652107730000|2022-05-09 14:48:50|305.92|303.52|306.09|303.69|306.09|303.69|305.25|302.85|0
1652107740000|2022-05-09 14:49:00|305.84|303.44|305.42|303.02|305.84|303.44|305.42|303.02|0
1652107750000|2022-05-09 14:49:10|304.09|301.69|304.84|302.44|304.84|302.44|304.09|301.69|0
1652107760000|2022-05-09 14:49:20|305.09|302.69|304.42|302.02|305.09|302.69|304.42|302.02|0
1652107770000|2022-05-09 14:49:30|304.59|302.19|306.09|303.69|306.09|303.69|304.59|302.19|0
1652107780000|2022-05-09 14:49:40|305.76|303.36|307.26|304.86|307.26|304.86|305.76|303.36|0
1652107790000|2022-05-09 14:49:50|306.68|304.28|307.26|304.86|307.26|304.86|306.42|304.02|0
1652107800000|2022-05-09 14:50:00|307.43|305.03|306.59|304.19|307.43|305.03|306.42|304.02|0
1652107810000|2022-05-09 14:50:10|306.93|304.53|306.59|304.19|307.35|304.95|306.59|304.19|0
1652107820000|2022-05-09 14:50:20|305.92|303.52|305.67|303.27|305.92|303.52|304.59|302.19|0
1652107830000|2022-05-09 14:50:30|305.59|303.19|306.85|304.45|306.85|304.45|305.25|302.85|0
1652107840000|2022-05-09 14:50:40|306.76|304.36|307.26|304.86|307.26|304.86|306.76|304.36|0
1652107850000|2022-05-09 14:50:50|307.6|305.2|307.43|305.03|307.68|305.28|307.43|305.03|0
1652107860000|2022-05-09 14:51:00|307.6|305.2|308.27|305.87|308.77|306.37|307.6|305.2|0
1652107870000|2022-05-09 14:51:10|308.6|306.2|308.77|306.37|308.77|306.37|307.93|305.53|0
1652107880000|2022-05-09 14:51:20|308.44|306.04|309.78|307.38|309.95|307.55|308.44|306.04|0
1652107890000|2022-05-09 14:51:30|310.96|308.56|313.16|310.76|313.16|310.76|310.96|308.56|0
1652107900000|2022-05-09 14:51:40|312.82|310.42|312.99|310.59|312.99|310.59|312.65|310.25|0
1652107910000|2022-05-09 14:51:50|312.65|310.25|313.16|310.76|313.5|311.1|312.65|310.25|0
1652107920000|2022-05-09 14:52:00|313.42|311.02|311.13|308.73|313.42|311.02|311.13|308.73|0
1652107930000|2022-05-09 14:52:10|311.81|309.41|312.99|310.59|312.99|310.59|311.81|309.41|0
1652107940000|2022-05-09 14:52:20|312.65|310.25|312.65|310.25|312.65|310.25|311.98|309.58|0
1652107950000|2022-05-09 14:52:30|311.98|309.58|312.65|310.25|312.65|310.25|311.73|309.33|0
1652107960000|2022-05-09 14:52:40|312.99|310.59|312.32|309.92|312.99|310.59|312.32|309.92|0
1652107970000|2022-05-09 14:52:50|312.65|310.25|311.64|309.24|312.65|310.25|311.13|308.73|0
1652107980000|2022-05-09 14:53:00|312.32|309.92|312.65|310.25|312.82|310.42|312.32|309.92|0
1652107990000|2022-05-09 14:53:10|312.99|310.59|312.65|310.25|312.99|310.59|312.65|310.25|0
1652108000000|2022-05-09 14:53:20|312.82|310.42|313.5|311.1|313.5|311.1|312.82|310.42|0
1652108010000|2022-05-09 14:53:30|313.33|310.93|312.48|310.08|313.33|310.93|312.4|310|0
1652108020000|2022-05-09 14:53:40|312.15|309.75|312.82|310.42|312.82|310.42|312.15|309.75|0
1652108030000|2022-05-09 14:53:50|312.65|310.25|313.33|310.93|313.33|310.93|312.65|310.25|0
1652108040000|2022-05-09 14:54:00|313.67|311.27|313.84|311.44|313.84|311.44|313.33|310.93|0
1652108050000|2022-05-09 14:54:10|314.35|311.95|312.99|310.59|314.35|311.95|312.99|310.59|0
1652108060000|2022-05-09 14:54:20|313.5|311.1|313.33|310.93|313.5|311.1|313.16|310.76|0
1652108070000|2022-05-09 14:54:30|313.5|311.1|314.1|311.7|314.18|311.78|313.5|311.1|0
1652108080000|2022-05-09 14:54:40|313.5|311.1|314.18|311.78|314.18|311.78|313.5|311.1|0
1652108090000|2022-05-09 14:54:50|314.01|311.61|316.05|313.65|316.05|313.65|314.01|311.61|0
1652108100000|2022-05-09 14:55:00|315.88|313.48|316.65|314.25|316.65|314.25|315.88|313.48|0
1652108110000|2022-05-09 14:55:10|316.73|314.33|315.37|312.97|316.73|314.33|315.37|312.97|0
1652108120000|2022-05-09 14:55:20|315.88|313.48|315.03|312.63|315.88|313.48|315.03|312.63|0
1652108130000|2022-05-09 14:55:30|315.2|312.8|315.37|312.97|315.37|312.97|314.35|311.95|0
1652108140000|2022-05-09 14:55:40|315.2|312.8|315.54|313.14|315.54|313.14|315.2|312.8|0
1652108150000|2022-05-09 14:55:50|315.88|313.48|316.65|314.25|316.65|314.25|315.88|313.48|0
1652108160000|2022-05-09 14:56:00|317.33|314.93|317.07|314.67|317.33|314.93|316.73|314.33|0
1652108170000|2022-05-09 14:56:10|317.42|315.02|317.42|315.02|317.42|315.02|317.24|314.84|0
1652108180000|2022-05-09 14:56:20|318.1|315.7|315.54|313.14|318.1|315.7|315.54|313.14|0
1652108190000|2022-05-09 14:56:30|316.9|314.5|316.73|314.33|317.24|314.84|316.73|314.33|0
1652108200000|2022-05-09 14:56:40|315.54|313.14|313.5|311.1|315.54|313.14|313.5|311.1|0
1652108210000|2022-05-09 14:56:50|313.33|310.93|313.16|310.76|313.33|310.93|313.16|310.76|0
1652108220000|2022-05-09 14:57:00|313.5|311.1|312.14|309.74|313.5|311.1|311.97|309.57|0
1652108230000|2022-05-09 14:57:10|312.65|310.25|314.86|312.46|314.86|312.46|312.65|310.25|0
1652108240000|2022-05-09 14:57:20|315.03|312.63|315.63|313.23|316.14|313.74|315.03|312.63|0
1652108250000|2022-05-09 14:57:30|315.8|313.4|315.2|312.8|315.88|313.48|315.2|312.8|0
1652108260000|2022-05-09 14:57:40|315.29|312.89|314.52|312.12|315.37|312.97|314.18|311.78|0
1652108270000|2022-05-09 14:57:50|314.69|312.29|315.46|313.06|315.46|313.06|314.69|312.29|0
1652108280000|2022-05-09 14:58:00|315.29|312.89|315.54|313.14|315.54|313.14|315.03|312.63|0
1652108290000|2022-05-09 14:58:10|314.52|312.12|315.37|312.97|315.37|312.97|314.52|312.12|0
1652108300000|2022-05-09 14:58:20|315.2|312.8|316.89|314.49|316.89|314.49|314.1|311.7|0
1652108310000|2022-05-09 14:58:30|316.55|314.15|316.81|314.41|317.4|315|316.55|314.15|0
1652108320000|2022-05-09 14:58:40|316.72|314.32|317.23|314.83|317.23|314.83|316.72|314.32|0
1652108330000|2022-05-09 14:58:50|316.89|314.49|316.89|314.49|316.89|314.49|316.38|313.98|0
1652108340000|2022-05-09 14:59:00|317.23|314.83|317.06|314.66|317.23|314.83|316.72|314.32|0
1652108350000|2022-05-09 14:59:10|317.23|314.83|317.23|314.83|317.23|314.83|316.72|314.32|0
1652108360000|2022-05-09 14:59:20|317.91|315.51|317.57|315.17|317.91|315.51|317.4|315|0
1652108370000|2022-05-09 14:59:30|317.74|315.34|317.23|314.83|317.74|315.34|316.89|314.49|0
1652108380000|2022-05-09 14:59:40|317.4|315|318.6|316.2|318.77|316.37|317.4|315|0
1652108390000|2022-05-09 14:59:50|318.86|316.46|318.94|316.54|318.94|316.54|318.6|316.2|0
1652108400000|2022-05-09 15:00:00|319.11|316.71|319.11|316.71|320.31|317.91|319.11|316.71|0
1652108410000|2022-05-09 15:00:10|320.13|317.73|320.48|318.08|320.48|318.08|320.13|317.73|0
1652108420000|2022-05-09 15:00:20|320.31|317.91|319.28|316.88|320.31|317.91|319.28|316.88|0
1652108430000|2022-05-09 15:00:30|319.96|317.56|318.25|315.85|319.96|317.56|318.08|315.68|0
1652108440000|2022-05-09 15:00:40|318.42|316.02|317.23|314.83|318.42|316.02|317.23|314.83|0
1652108450000|2022-05-09 15:00:50|317.4|315|316.89|314.49|317.4|315|316.89|314.49|0
1652108460000|2022-05-09 15:01:00|316.04|313.64|317.4|315|317.4|315|316.04|313.64|0
1652108470000|2022-05-09 15:01:10|317.74|315.34|317.74|315.34|317.74|315.34|317.4|315|0
1652108480000|2022-05-09 15:01:20|317.91|315.51|317.23|314.83|317.91|315.51|317.23|314.83|0
1652108490000|2022-05-09 15:01:30|317.4|315|316.55|314.15|317.4|315|316.04|313.64|0
1652108500000|2022-05-09 15:01:40|316.38|313.98|318.25|315.85|318.25|315.85|316.38|313.98|0
1652108510000|2022-05-09 15:01:50|318.17|315.77|318.08|315.68|318.42|316.02|318.08|315.68|0
1652108520000|2022-05-09 15:02:00|318.68|316.28|318.59|316.19|318.68|316.28|318.42|316.02|0
1652108530000|2022-05-09 15:02:10|318.94|316.54|318.94|316.54|318.94|316.54|318.94|316.54|0
1652108540000|2022-05-09 15:02:20|318.76|316.36|318.94|316.54|319.45|317.05|318.76|316.36|0
1652108550000|2022-05-09 15:02:30|319.28|316.88|319.45|317.05|319.45|317.05|318.94|316.54|0
1652108560000|2022-05-09 15:02:40|319.62|317.22|319.79|317.39|319.79|317.39|319.62|317.22|0
1652108570000|2022-05-09 15:02:50|319.96|317.56|320.3|317.9|320.3|317.9|319.96|317.56|0
1652108580000|2022-05-09 15:03:00|319.96|317.56|320.13|317.73|320.13|317.73|319.62|317.22|0
1652108590000|2022-05-09 15:03:10|319.96|317.56|319.96|317.56|320.13|317.73|319.96|317.56|0
1652108600000|2022-05-09 15:03:20|319.11|316.71|319.45|317.05|319.79|317.39|319.11|316.71|0
1652108610000|2022-05-09 15:03:30|319.62|317.22|318|315.6|319.62|317.22|317.91|315.51|0
1652108620000|2022-05-09 15:03:40|314.68|312.28|315.87|313.47|316.21|313.81|314.68|312.28|0
1652108630000|2022-05-09 15:03:50|316.21|313.81|317.57|315.17|317.57|315.17|316.21|313.81|0
1652108640000|2022-05-09 15:04:00|316.64|314.24|317.5|315.1|317.5|315.1|316.64|314.24|0
1652108650000|2022-05-09 15:04:10|317.33|314.93|317.33|314.93|317.67|315.27|317.33|314.93|0
1652108660000|2022-05-09 15:04:20|317.5|315.1|316.14|313.74|317.5|315.1|315.46|313.06|0
1652108670000|2022-05-09 15:04:30|316.82|314.42|316.57|314.17|316.99|314.59|316.57|314.17|0
1652108680000|2022-05-09 15:04:40|316.99|314.59|317.33|314.93|317.67|315.27|316.99|314.59|0
1652108690000|2022-05-09 15:04:50|316.82|314.42|317.5|315.1|317.5|315.1|316.65|314.25|0
1652108700000|2022-05-09 15:05:00|318.01|315.61|319.63|317.23|319.63|317.23|318.01|315.61|0
1652108710000|2022-05-09 15:05:10|319.89|317.49|321.43|319.03|321.43|319.03|319.89|317.49|0
1652108720000|2022-05-09 15:05:20|320.74|318.34|321.43|319.03|321.43|319.03|320.74|318.34|0
1652108730000|2022-05-09 15:05:30|321.77|319.37|321.77|319.37|321.77|319.37|321.77|319.37|0
1652108740000|2022-05-09 15:05:40|321.25|318.85|321.25|318.85|321.51|319.11|321.25|318.85|0
1652108750000|2022-05-09 15:05:50|321.43|319.03|321.43|319.03|321.43|319.03|321.25|318.85|0
1652108760000|2022-05-09 15:06:00|321.6|319.2|321.43|319.03|321.77|319.37|321.08|318.68|0
1652108770000|2022-05-09 15:06:10|321.6|319.2|321.08|318.68|321.77|319.37|321.08|318.68|0
1652108780000|2022-05-09 15:06:20|320.91|318.51|320.57|318.17|321.43|319.03|320.23|317.83|0
1652108790000|2022-05-09 15:06:30|321.69|319.29|322.11|319.71|322.11|319.71|321.43|319.03|0
1652108800000|2022-05-09 15:06:40|322.2|319.8|321.6|319.2|322.2|319.8|321.6|319.2|0
1652108810000|2022-05-09 15:06:50|321.43|319.03|321.94|319.54|321.94|319.54|321.43|319.03|0
1652108820000|2022-05-09 15:07:00|322.11|319.71|321.77|319.37|322.11|319.71|321.77|319.37|0
1652108830000|2022-05-09 15:07:10|321.08|318.68|320.57|318.17|321.51|319.11|320.57|318.17|0
1652108840000|2022-05-09 15:07:20|320.91|318.51|320.74|318.34|320.91|318.51|320.23|317.83|0
1652108850000|2022-05-09 15:07:30|320.83|318.43|320.06|317.66|320.83|318.43|319.89|317.49|0
1652108860000|2022-05-09 15:07:40|320.4|318|321.25|318.85|321.25|318.85|320.4|318|0
1652108870000|2022-05-09 15:07:50|320.91|318.51|320.4|318|320.91|318.51|320.06|317.66|0
1652108880000|2022-05-09 15:08:00|319.71|317.31|319.54|317.14|320.4|318|319.2|316.8|0
1652108890000|2022-05-09 15:08:10|320.06|317.66|321.25|318.85|321.25|318.85|320.06|317.66|0
1652108900000|2022-05-09 15:08:20|321.6|319.2|320.4|318|321.6|319.2|320.4|318|0
1652108910000|2022-05-09 15:08:30|320.57|318.17|320.06|317.66|320.57|318.17|319.88|317.48|0
1652108920000|2022-05-09 15:08:40|320.74|318.34|321.59|319.19|321.68|319.28|320.74|318.34|0
1652108930000|2022-05-09 15:08:50|321.08|318.68|320.57|318.17|321.42|319.02|320.57|318.17|0
1652108940000|2022-05-09 15:09:00|320.14|317.74|320.91|318.51|320.91|318.51|320.14|317.74|0
1652108950000|2022-05-09 15:09:10|319.97|317.57|320.74|318.34|320.74|318.34|319.97|317.57|0
1652108960000|2022-05-09 15:09:20|319.88|317.48|320.57|318.17|320.57|318.17|319.88|317.48|0
1652108970000|2022-05-09 15:09:30|320.23|317.83|320.05|317.65|320.23|317.83|319.37|316.97|0
1652108980000|2022-05-09 15:09:40|319.8|317.4|319.12|316.72|319.8|317.4|318.69|316.29|0
1652108990000|2022-05-09 15:09:50|318.44|316.04|318.18|315.78|318.44|316.04|318.18|315.78|0
1652109000000|2022-05-09 15:10:00|318.86|316.46|317.59|315.19|318.86|316.46|317.16|314.76|0
1652109010000|2022-05-09 15:10:10|317.33|314.93|315.63|313.23|317.33|314.93|315.63|313.23|0
1652109020000|2022-05-09 15:10:20|316.48|314.08|317.08|314.68|317.08|314.68|316.31|313.91|0
1652109030000|2022-05-09 15:10:30|317.33|314.93|316.65|314.25|317.5|315.1|316.65|314.25|0
1652109040000|2022-05-09 15:10:40|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1652109050000|2022-05-09 15:10:50|315.21|312.81|315.8|313.4|315.8|313.4|315.21|312.81|0
1652109060000|2022-05-09 15:11:00|316.31|313.91|315.63|313.23|316.31|313.91|315.63|313.23|0
1652109070000|2022-05-09 15:11:10|314.95|312.55|316.31|313.91|316.31|313.91|314.95|312.55|0
1652109080000|2022-05-09 15:11:20|315.63|313.23|316.14|313.74|316.14|313.74|315.63|313.23|0
1652109090000|2022-05-09 15:11:30|315.89|313.49|315.8|313.4|316.14|313.74|315.8|313.4|0
1652109100000|2022-05-09 15:11:40|316.65|314.25|316.65|314.25|316.82|314.42|316.23|313.83|0
1652109110000|2022-05-09 15:11:50|316.48|314.08|316.06|313.66|316.48|314.08|316.06|313.66|0
1652109120000|2022-05-09 15:12:00|316.31|313.91|316.99|314.59|316.99|314.59|316.31|313.91|0
1652109130000|2022-05-09 15:12:10|316.9|314.5|317.16|314.76|317.5|315.1|316.9|314.5|0
1652109140000|2022-05-09 15:12:20|316.82|314.42|316.48|314.08|316.82|314.42|316.48|314.08|0
1652109150000|2022-05-09 15:12:30|315.97|313.57|314.87|312.47|316.05|313.65|314.87|312.47|0
1652109160000|2022-05-09 15:12:40|315.12|312.72|316.14|313.74|316.14|313.74|315.12|312.72|0
1652109170000|2022-05-09 15:12:50|316.22|313.82|316.65|314.25|316.65|314.25|316.22|313.82|0
1652109180000|2022-05-09 15:13:00|316.98|314.58|316.9|314.5|317.15|314.75|316.9|314.5|0
1652109190000|2022-05-09 15:13:10|317.07|314.67|318.09|315.69|318.09|315.69|316.98|314.58|0
1652109200000|2022-05-09 15:13:20|318.35|315.95|319.71|317.31|319.71|317.31|318.35|315.95|0
1652109210000|2022-05-09 15:13:30|320.22|317.82|319.88|317.48|320.22|317.82|319.63|317.23|0
1652109220000|2022-05-09 15:13:40|320.05|317.65|320.91|318.51|320.91|318.51|320.05|317.65|0
1652109230000|2022-05-09 15:13:50|320.73|318.33|321.59|319.19|321.59|319.19|320.73|318.33|0
1652109240000|2022-05-09 15:14:00|322.02|319.62|321.08|318.68|322.02|319.62|320.91|318.51|0
1652109250000|2022-05-09 15:14:10|321.42|319.02|319.63|317.23|321.42|319.02|319.63|317.23|0
1652109260000|2022-05-09 15:14:20|319.71|317.31|319.88|317.48|320.22|317.82|319.71|317.31|0
1652109270000|2022-05-09 15:14:30|319.71|317.31|320.39|317.99|320.48|318.08|319.71|317.31|0
1652109280000|2022-05-09 15:14:40|320.56|318.16|320.56|318.16|320.56|318.16|320.48|318.08|0
1652109290000|2022-05-09 15:14:50|320.73|318.33|319.71|317.31|320.73|318.33|319.63|317.23|0
1652109300000|2022-05-09 15:15:00|320.05|317.65|317.49|315.09|320.39|317.99|317.49|315.09|0
1652109310000|2022-05-09 15:15:10|317.66|315.26|317.66|315.26|318.34|315.94|317.66|315.26|0
1652109320000|2022-05-09 15:15:20|316.98|314.58|317.49|315.09|317.58|315.18|316.98|314.58|0
1652109330000|2022-05-09 15:15:30|317.66|315.26|317.32|314.92|317.66|315.26|317.32|314.92|0
1652109340000|2022-05-09 15:15:40|316.64|314.24|316.3|313.9|316.81|314.41|316.13|313.73|0
1652109350000|2022-05-09 15:15:50|316.13|313.73|317.24|314.84|317.24|314.84|316.13|313.73|0
1652109360000|2022-05-09 15:16:00|316.47|314.07|314.61|312.21|316.47|314.07|314.61|312.21|0
1652109370000|2022-05-09 15:16:10|314.78|312.38|314.44|312.04|314.78|312.38|314.44|312.04|0
1652109380000|2022-05-09 15:16:20|314.61|312.21|314.95|312.55|314.95|312.55|314.61|312.21|0
1652109390000|2022-05-09 15:16:30|315.12|312.72|315.29|312.89|315.29|312.89|314.87|312.47|0
1652109400000|2022-05-09 15:16:40|315.62|313.22|316.64|314.24|316.64|314.24|315.62|313.22|0
1652109410000|2022-05-09 15:16:50|315.88|313.48|316.81|314.41|316.81|314.41|315.79|313.39|0
1652109420000|2022-05-09 15:17:00|316.64|314.24|316.81|314.41|316.81|314.41|316.47|314.07|0
1652109430000|2022-05-09 15:17:10|317.07|314.67|317.32|314.92|317.49|315.09|317.07|314.67|0
1652109440000|2022-05-09 15:17:20|317.15|314.75|317.83|315.43|317.83|315.43|317.15|314.75|0
1652109450000|2022-05-09 15:17:30|318|315.6|317.75|315.35|318.34|315.94|317.66|315.26|0
1652109460000|2022-05-09 15:17:40|317.32|314.92|316.64|314.24|317.32|314.92|316.56|314.16|0
1652109470000|2022-05-09 15:17:50|316.81|314.41|317.49|315.09|317.83|315.43|316.81|314.41|0
1652109480000|2022-05-09 15:18:00|317.24|314.84|317.49|315.09|318.09|315.69|317.24|314.84|0
1652109490000|2022-05-09 15:18:10|318.34|315.94|318.51|316.11|318.51|316.11|318.17|315.77|0
1652109500000|2022-05-09 15:18:20|318.17|315.77|318.17|315.77|318.77|316.37|318.17|315.77|0
1652109510000|2022-05-09 15:18:30|318.34|315.94|317.83|315.43|318.34|315.94|317.83|315.43|0
1652109520000|2022-05-09 15:18:40|318.26|315.86|317.66|315.26|318.26|315.86|317.66|315.26|0
1652109530000|2022-05-09 15:18:50|317.49|315.09|317.66|315.26|317.83|315.43|317.32|314.92|0
1652109540000|2022-05-09 15:19:00|318.51|316.11|318.68|316.28|319.02|316.62|318.51|316.11|0
1652109550000|2022-05-09 15:19:10|318.09|315.69|317.83|315.43|318.09|315.69|317.49|315.09|0
1652109560000|2022-05-09 15:19:20|318.17|315.77|319.11|316.71|319.11|316.71|318.17|315.77|0
1652109570000|2022-05-09 15:19:30|319.62|317.22|319.02|316.62|319.62|317.22|318.85|316.45|0
1652109580000|2022-05-09 15:19:40|319.11|316.71|319.19|316.79|319.19|316.79|319.02|316.62|0
1652109590000|2022-05-09 15:19:50|319.28|316.88|318.6|316.2|319.28|316.88|318.17|315.77|0
1652109600000|2022-05-09 15:20:00|318.34|315.94|319.19|316.79|319.36|316.96|318.34|315.94|0
1652109610000|2022-05-09 15:20:10|319.28|316.88|319.36|316.96|319.53|317.13|319.19|316.79|0
1652109620000|2022-05-09 15:20:20|319.53|317.13|320.22|317.82|320.22|317.82|319.53|317.13|0
1652109630000|2022-05-09 15:20:30|320.39|317.99|320.22|317.82|320.56|318.16|320.22|317.82|0
1652109640000|2022-05-09 15:20:40|320.39|317.99|319.53|317.13|320.39|317.99|319.53|317.13|0
1652109650000|2022-05-09 15:20:50|320.05|317.65|319.87|317.47|320.05|317.65|319.62|317.22|0
1652109660000|2022-05-09 15:21:00|320.39|317.99|320.56|318.16|320.73|318.33|320.39|317.99|0
1652109670000|2022-05-09 15:21:10|320.22|317.82|320.05|317.65|320.22|317.82|319.62|317.22|0
1652109680000|2022-05-09 15:21:20|319.87|317.47|319.62|317.22|319.87|317.47|319.53|317.13|0
1652109690000|2022-05-09 15:21:30|319.7|317.3|320.3|317.9|320.56|318.16|319.7|317.3|0
1652109700000|2022-05-09 15:21:40|320.22|317.82|319.79|317.39|320.22|317.82|319.79|317.39|0
1652109710000|2022-05-09 15:21:50|320.04|317.64|320.56|318.16|320.56|318.16|319.96|317.56|0
1652109720000|2022-05-09 15:22:00|321.07|318.67|321.76|319.36|321.76|319.36|320.82|318.42|0
1652109730000|2022-05-09 15:22:10|321.93|319.53|321.58|319.18|321.93|319.53|321.58|319.18|0
1652109740000|2022-05-09 15:22:20|321.67|319.27|322.1|319.7|322.1|319.7|321.67|319.27|0
1652109750000|2022-05-09 15:22:30|322.27|319.87|321.93|319.53|322.27|319.87|321.76|319.36|0
1652109760000|2022-05-09 15:22:40|321.58|319.18|321.76|319.36|321.76|319.36|321.58|319.18|0
1652109770000|2022-05-09 15:22:50|321.41|319.01|321.24|318.84|321.58|319.18|321.07|318.67|0
1652109780000|2022-05-09 15:23:00|321.93|319.53|321.75|319.35|321.93|319.53|321.75|319.35|0
1652109790000|2022-05-09 15:23:10|321.93|319.53|322.1|319.7|322.1|319.7|321.58|319.18|0
1652109800000|2022-05-09 15:23:20|321.93|319.53|321.75|319.35|321.93|319.53|321.58|319.18|0
1652109810000|2022-05-09 15:23:30|321.5|319.1|322.44|320.04|322.44|320.04|321.5|319.1|0
1652109820000|2022-05-09 15:23:40|323.3|320.9|322.78|320.38|323.64|321.24|322.78|320.38|0
1652109830000|2022-05-09 15:23:50|322.01|319.61|322.95|320.55|322.95|320.55|322.01|319.61|0
1652109840000|2022-05-09 15:24:00|323.13|320.73|322.44|320.04|323.13|320.73|322.44|320.04|0
1652109850000|2022-05-09 15:24:10|322.61|320.21|321.93|319.53|322.61|320.21|321.93|319.53|0
1652109860000|2022-05-09 15:24:20|322.1|319.7|322.95|320.55|322.95|320.55|322.1|319.7|0
1652109870000|2022-05-09 15:24:30|323.13|320.73|322.78|320.38|323.13|320.73|322.44|320.04|0
1652109880000|2022-05-09 15:24:40|322.36|319.96|321.41|319.01|322.36|319.96|321.41|319.01|0
1652109890000|2022-05-09 15:24:50|321.92|319.52|322.27|319.87|322.27|319.87|321.75|319.35|0
1652109900000|2022-05-09 15:25:00|322.61|320.21|323.3|320.9|323.81|321.41|322.61|320.21|0
1652109910000|2022-05-09 15:25:10|322.78|320.38|322.95|320.55|322.95|320.55|322.1|319.7|0
1652109920000|2022-05-09 15:25:20|322.78|320.38|322.53|320.13|322.78|320.38|322.53|320.13|0
1652109930000|2022-05-09 15:25:30|323.3|320.9|323.47|321.07|323.64|321.24|323.13|320.73|0
1652109940000|2022-05-09 15:25:40|323.81|321.41|324.16|321.76|324.16|321.76|323.81|321.41|0
1652109950000|2022-05-09 15:25:50|323.9|321.5|323.3|320.9|323.9|321.5|323.3|320.9|0
1652109960000|2022-05-09 15:26:00|323.73|321.33|324.33|321.93|324.67|322.27|323.73|321.33|0
1652109970000|2022-05-09 15:26:10|324.5|322.1|324.85|322.45|324.85|322.45|324.5|322.1|0
1652109980000|2022-05-09 15:26:20|325.28|322.88|325.02|322.62|325.36|322.96|325.02|322.62|0
1652109990000|2022-05-09 15:26:30|325.19|322.79|324.5|322.1|325.36|322.96|324.5|322.1|0
1652110000000|2022-05-09 15:26:40|324.93|322.53|324.5|322.1|324.93|322.53|324.5|322.1|0
1652110010000|2022-05-09 15:26:50|324.16|321.76|323.47|321.07|324.16|321.76|323.47|321.07|0
1652110020000|2022-05-09 15:27:00|323.98|321.58|323.81|321.41|324.16|321.76|323.47|321.07|0
1652110030000|2022-05-09 15:27:10|323.3|320.9|323.81|321.41|323.81|321.41|323.3|320.9|0
1652110040000|2022-05-09 15:27:20|323.98|321.58|323.98|321.58|323.98|321.58|323.64|321.24|0
1652110050000|2022-05-09 15:27:30|323.3|320.9|323.81|321.41|323.81|321.41|323.3|320.9|0
1652110060000|2022-05-09 15:27:40|323.98|321.58|324.33|321.93|324.5|322.1|323.98|321.58|0
1652110070000|2022-05-09 15:27:50|324.67|322.27|324.5|322.1|324.67|322.27|324.5|322.1|0
1652110080000|2022-05-09 15:28:00|325.19|322.79|325.53|323.13|325.53|323.13|325.02|322.62|0
1652110090000|2022-05-09 15:28:10|325.36|322.96|325.71|323.31|325.71|323.31|325.36|322.96|0
1652110100000|2022-05-09 15:28:20|326.05|323.65|323.98|321.58|326.05|323.65|323.98|321.58|0
1652110110000|2022-05-09 15:28:30|324.33|321.93|323.47|321.07|324.33|321.93|323.47|321.07|0
1652110120000|2022-05-09 15:28:40|323.38|320.98|323.9|321.5|323.9|321.5|323.38|320.98|0
1652110130000|2022-05-09 15:28:50|323.29|320.89|322.61|320.21|323.29|320.89|322.44|320.04|0
1652110140000|2022-05-09 15:29:00|322.44|320.04|322.44|320.04|322.44|320.04|322.26|319.86|0
1652110150000|2022-05-09 15:29:10|322.61|320.21|324.33|321.93|324.33|321.93|322.61|320.21|0
1652110160000|2022-05-09 15:29:20|324.15|321.75|323.98|321.58|324.33|321.93|323.98|321.58|0
1652110170000|2022-05-09 15:29:30|323.81|321.41|324.84|322.44|324.84|322.44|323.81|321.41|0
1652110180000|2022-05-09 15:29:40|324.5|322.1|325.36|322.96|325.36|322.96|324.5|322.1|0
1652110190000|2022-05-09 15:29:50|325.01|322.61|325.19|322.79|325.36|322.96|325.01|322.61|0
1652110200000|2022-05-09 15:30:00|325.36|322.96|325.01|322.61|325.36|322.96|325.01|322.61|0
1652110210000|2022-05-09 15:30:10|325.36|322.96|325.88|323.48|325.88|323.48|325.36|322.96|0
1652110220000|2022-05-09 15:30:20|326.05|323.65|327.26|324.86|327.26|324.86|326.05|323.65|0
1652110230000|2022-05-09 15:30:30|327.35|324.95|327.43|325.03|327.43|325.03|327.35|324.95|0
1652110240000|2022-05-09 15:30:40|327.09|324.69|327.6|325.2|327.6|325.2|327.09|324.69|0
1652110250000|2022-05-09 15:30:50|327.43|325.03|327.87|325.47|327.87|325.47|327.26|324.86|0
1652110260000|2022-05-09 15:31:00|327.78|325.38|327.6|325.2|328.12|325.72|327.6|325.2|0
1652110270000|2022-05-09 15:31:10|327.43|325.03|327.26|324.86|327.43|325.03|327.26|324.86|0
1652110280000|2022-05-09 15:31:20|327.52|325.12|327.26|324.86|327.52|325.12|327.26|324.86|0
1652110290000|2022-05-09 15:31:30|327.09|324.69|327.95|325.55|327.95|325.55|327.09|324.69|0
1652110300000|2022-05-09 15:31:40|327.78|325.38|326.43|324.03|327.78|325.38|326.43|324.03|0
1652110310000|2022-05-09 15:31:50|328.23|325.83|328.41|326.01|328.5|326.1|328.23|325.83|0
1652110320000|2022-05-09 15:32:00|328.58|326.18|328.84|326.44|328.84|326.44|328.58|326.18|0
1652110330000|2022-05-09 15:32:10|328.58|326.18|329.1|326.7|329.1|326.7|328.58|326.18|0
1652110340000|2022-05-09 15:32:20|328.23|325.83|328.41|326.01|328.58|326.18|328.23|325.83|0
1652110350000|2022-05-09 15:32:30|328.92|326.52|329.27|326.87|329.27|326.87|328.92|326.52|0
1652110360000|2022-05-09 15:32:40|329.44|327.04|329.96|327.56|329.96|327.56|329.44|327.04|0
1652110370000|2022-05-09 15:32:50|330.14|327.74|329.1|326.7|330.14|327.74|328.75|326.35|0
1652110380000|2022-05-09 15:33:00|329.62|327.22|331.01|328.61|331.18|328.78|329.62|327.22|0
1652110390000|2022-05-09 15:33:10|330.83|328.43|329.79|327.39|330.83|328.43|329.79|327.39|0
1652110400000|2022-05-09 15:33:20|328.92|326.52|327.89|325.49|328.92|326.52|327.89|325.49|0
1652110410000|2022-05-09 15:33:30|327.37|324.97|327.19|324.79|327.71|325.31|327.02|324.62|0
1652110420000|2022-05-09 15:33:40|327.37|324.97|327.02|324.62|327.71|325.31|327.02|324.62|0
1652110430000|2022-05-09 15:33:50|326.33|323.93|326.68|324.28|326.68|324.28|326.33|323.93|0
1652110440000|2022-05-09 15:34:00|326.33|323.93|325.99|323.59|326.5|324.1|325.99|323.59|0
1652110450000|2022-05-09 15:34:10|325.3|322.9|325.13|322.73|325.3|322.9|324.78|322.38|0
1652110460000|2022-05-09 15:34:20|325.3|322.9|324.61|322.21|325.3|322.9|324.61|322.21|0
1652110470000|2022-05-09 15:34:30|324.95|322.55|324.27|321.87|325.3|322.9|324.27|321.87|0
1652110480000|2022-05-09 15:34:40|324.09|321.69|323.75|321.35|324.44|322.04|323.75|321.35|0
1652110490000|2022-05-09 15:34:50|323.92|321.52|324.44|322.04|324.61|322.21|323.92|321.52|0
1652110500000|2022-05-09 15:35:00|324.26|321.86|322.21|319.81|324.44|322.04|322.21|319.81|0
1652110510000|2022-05-09 15:35:10|323.23|320.83|322.55|320.15|323.23|320.83|322.55|320.15|0
1652110520000|2022-05-09 15:35:20|322.72|320.32|323.41|321.01|323.41|321.01|322.72|320.32|0
1652110530000|2022-05-09 15:35:30|323.92|321.52|322.72|320.32|323.92|321.52|322.72|320.32|0
1652110540000|2022-05-09 15:35:40|322.38|319.98|323.32|320.92|323.32|320.92|322.21|319.81|0
1652110550000|2022-05-09 15:35:50|323.41|321.01|324.26|321.86|324.61|322.21|323.41|321.01|0
1652110560000|2022-05-09 15:36:00|324.44|322.04|324.44|322.04|324.44|322.04|324.26|321.86|0
1652110570000|2022-05-09 15:36:10|324.26|321.86|323.15|320.75|324.26|321.86|323.06|320.66|0
1652110580000|2022-05-09 15:36:20|323.06|320.66|323.75|321.35|323.92|321.52|323.06|320.66|0
1652110590000|2022-05-09 15:36:30|323.58|321.18|323.58|321.18|323.58|321.18|323.41|321.01|0
1652110600000|2022-05-09 15:36:40|323.75|321.35|324.09|321.69|324.09|321.69|323.4|321|0
1652110610000|2022-05-09 15:36:50|324.44|322.04|324.61|322.21|324.61|322.21|324.44|322.04|0
1652110620000|2022-05-09 15:37:00|324.78|322.38|324.09|321.69|324.78|322.38|324.09|321.69|0
1652110630000|2022-05-09 15:37:10|324.43|322.03|324.43|322.03|324.43|322.03|324.09|321.69|0
1652110640000|2022-05-09 15:37:20|324.26|321.86|324.61|322.21|324.78|322.38|324.26|321.86|0
1652110650000|2022-05-09 15:37:30|324.95|322.55|325.64|323.24|325.64|323.24|324.95|322.55|0
1652110660000|2022-05-09 15:37:40|324.61|322.21|324.7|322.3|324.87|322.47|324.26|321.86|0
1652110670000|2022-05-09 15:37:50|324.43|322.03|324.61|322.21|324.61|322.21|324.35|321.95|0
1652110680000|2022-05-09 15:38:00|324.52|322.12|324.01|321.61|324.52|322.12|323.92|321.52|0
1652110690000|2022-05-09 15:38:10|323.58|321.18|322.72|320.32|323.58|321.18|322.72|320.32|0
1652110700000|2022-05-09 15:38:20|323.06|320.66|322.2|319.8|323.06|320.66|322.2|319.8|0
1652110710000|2022-05-09 15:38:30|322.38|319.98|321.18|318.78|322.38|319.98|321.18|318.78|0
1652110720000|2022-05-09 15:38:40|321.69|319.29|321.35|318.95|322.03|319.63|321.35|318.95|0
1652110730000|2022-05-09 15:38:50|321.01|318.61|319.64|317.24|321.01|318.61|319.64|317.24|0
1652110740000|2022-05-09 15:39:00|319.3|316.9|319.81|317.41|319.98|317.58|319.3|316.9|0
1652110750000|2022-05-09 15:39:10|319.3|316.9|318.45|316.05|319.3|316.9|318.28|315.88|0
1652110760000|2022-05-09 15:39:20|317.43|315.03|317.43|315.03|317.43|315.03|317.09|314.69|0
1652110770000|2022-05-09 15:39:30|317.09|314.69|316.41|314.01|317.09|314.69|316.41|314.01|0
1652110780000|2022-05-09 15:39:40|316.92|314.52|316.92|314.52|316.92|314.52|316.92|314.52|0
1652110790000|2022-05-09 15:39:50|316.58|314.18|316.92|314.52|317.43|315.03|316.58|314.18|0
1652110800000|2022-05-09 15:40:00|316.41|314.01|316.24|313.84|316.58|314.18|316.07|313.67|0
1652110810000|2022-05-09 15:40:10|316.41|314.01|316.07|313.67|316.75|314.35|316.07|313.67|0
1652110820000|2022-05-09 15:40:20|316.75|314.35|317.43|315.03|317.43|315.03|316.75|314.35|0
1652110830000|2022-05-09 15:40:30|317.94|315.54|318.62|316.22|318.62|316.22|317.94|315.54|0
1652110840000|2022-05-09 15:40:40|318.79|316.39|318.79|316.39|319.05|316.65|318.62|316.22|0
1652110850000|2022-05-09 15:40:50|319.13|316.73|318.62|316.22|319.47|317.07|318.62|316.22|0
1652110860000|2022-05-09 15:41:00|318.45|316.05|318.62|316.22|318.96|316.56|318.45|316.05|0
1652110870000|2022-05-09 15:41:10|318.45|316.05|318.96|316.56|318.96|316.56|318.45|316.05|0
1652110880000|2022-05-09 15:41:20|318.88|316.48|316.92|314.52|318.88|316.48|316.92|314.52|0
1652110890000|2022-05-09 15:41:30|317.43|315.03|315.9|313.5|317.43|315.03|315.9|313.5|0
1652110900000|2022-05-09 15:41:40|316.07|313.67|315.06|312.66|316.07|313.67|315.06|312.66|0
1652110920000|2022-05-09 15:42:00|314.89|312.49|315.22|312.82|315.22|312.82|314.89|312.49|0
1652110930000|2022-05-09 15:42:10|314.97|312.57|315.39|312.99|315.39|312.99|314.89|312.49|0
1652110940000|2022-05-09 15:42:20|315.22|312.82|315.56|313.16|315.56|313.16|315.06|312.66|0
1652110950000|2022-05-09 15:42:30|316.24|313.84|315.06|312.66|316.24|313.84|315.06|312.66|0
1652110960000|2022-05-09 15:42:40|315.22|312.82|315.05|312.65|315.22|312.82|315.05|312.65|0
1652110970000|2022-05-09 15:42:50|314.89|312.49|313.87|311.47|314.89|312.49|313.87|311.47|0
1652110980000|2022-05-09 15:43:00|314.21|311.81|315.05|312.65|315.22|312.82|314.21|311.81|0
1652110990000|2022-05-09 15:43:10|314.04|311.64|312.28|309.88|314.04|311.64|312.19|309.79|0
1652111000000|2022-05-09 15:43:20|312.86|310.46|312.69|310.29|313.2|310.8|312.69|310.29|0
1652111010000|2022-05-09 15:43:30|312.86|310.46|313.54|311.14|313.54|311.14|312.86|310.46|0
1652111020000|2022-05-09 15:43:40|313.7|311.3|314.04|311.64|314.21|311.81|313.7|311.3|0
1652111030000|2022-05-09 15:43:50|314.21|311.81|315.05|312.65|315.05|312.65|313.79|311.39|0
1652111040000|2022-05-09 15:44:00|316.16|313.76|316.16|313.76|316.16|313.76|315.99|313.59|0
1652111050000|2022-05-09 15:44:10|316.58|314.18|316.75|314.35|316.75|314.35|316.24|313.84|0
1652111060000|2022-05-09 15:44:20|316.92|314.52|316.58|314.18|317.09|314.69|316.58|314.18|0
1652111070000|2022-05-09 15:44:30|316.75|314.35|316.92|314.52|316.92|314.52|316.75|314.35|0
1652111080000|2022-05-09 15:44:40|315.73|313.33|315.9|313.5|316.24|313.84|315.73|313.33|0
1652111090000|2022-05-09 15:44:50|316.07|313.67|316.07|313.67|316.41|314.01|316.07|313.67|0
1652111100000|2022-05-09 15:45:00|316.58|314.18|316.24|313.84|316.75|314.35|316.24|313.84|0
1652111110000|2022-05-09 15:45:10|316.58|314.18|317.09|314.69|317.09|314.69|316.58|314.18|0
1652111120000|2022-05-09 15:45:20|317.25|314.85|317.76|315.36|317.76|315.36|317.25|314.85|0
1652111130000|2022-05-09 15:45:30|317.59|315.19|317.08|314.68|317.59|315.19|317.08|314.68|0
1652111140000|2022-05-09 15:45:40|317|314.6|316.41|314.01|317|314.6|316.41|314.01|0
1652111150000|2022-05-09 15:45:50|316.92|314.52|315.05|312.65|316.92|314.52|315.05|312.65|0
1652111160000|2022-05-09 15:46:00|314.38|311.98|314.77|312.37|314.77|312.37|314.04|311.64|0
1652111170000|2022-05-09 15:46:10|315.45|313.05|314.94|312.54|315.45|313.05|314.94|312.54|0
1652111180000|2022-05-09 15:46:20|315.11|312.71|314.6|312.2|315.45|313.05|314.6|312.2|0
1652111190000|2022-05-09 15:46:30|314.77|312.37|314.69|312.29|315.11|312.71|314.69|312.29|0
1652111200000|2022-05-09 15:46:40|315.28|312.88|316.13|313.73|316.13|313.73|315.28|312.88|0
1652111210000|2022-05-09 15:46:50|315.28|312.88|313.93|311.53|315.28|312.88|313.93|311.53|0
1652111220000|2022-05-09 15:47:00|314.26|311.86|314.09|311.69|314.26|311.86|312.74|310.34|0
1652111230000|2022-05-09 15:47:10|314.43|312.03|315.11|312.71|315.11|312.71|314.35|311.95|0
1652111240000|2022-05-09 15:47:20|315.96|313.56|316.3|313.9|316.3|313.9|315.96|313.56|0
1652111250000|2022-05-09 15:47:30|316.05|313.65|315.2|312.8|316.05|313.65|315.2|312.8|0
1652111260000|2022-05-09 15:47:40|314.94|312.54|314.77|312.37|315.37|312.97|314.77|312.37|0
1652111270000|2022-05-09 15:47:50|315.28|312.88|315.62|313.22|315.62|313.22|315.28|312.88|0
1652111280000|2022-05-09 15:48:00|316.13|313.73|315.62|313.22|316.13|313.73|315.62|313.22|0
1652111290000|2022-05-09 15:48:10|315.28|312.88|315.54|313.14|315.54|313.14|315.28|312.88|0
1652111300000|2022-05-09 15:48:20|315.45|313.05|314.77|312.37|315.79|313.39|314.77|312.37|0
1652111310000|2022-05-09 15:48:30|313.76|311.36|314.6|312.2|314.6|312.2|313.76|311.36|0
1652111320000|2022-05-09 15:48:40|315.45|313.05|315.62|313.22|315.62|313.22|315.45|313.05|0
1652111330000|2022-05-09 15:48:50|315.96|313.56|316.04|313.64|316.04|313.64|315.45|313.05|0
1652111340000|2022-05-09 15:49:00|316.64|314.24|316.47|314.07|316.64|314.24|316.38|313.98|0
1652111350000|2022-05-09 15:49:10|316.81|314.41|317.32|314.92|317.32|314.92|316.81|314.41|0
1652111360000|2022-05-09 15:49:20|317.15|314.75|317.15|314.75|317.32|314.92|317.15|314.75|0
1652111370000|2022-05-09 15:49:30|317.66|315.26|317.66|315.26|317.66|315.26|317.57|315.17|0
1652111380000|2022-05-09 15:49:40|317.49|315.09|317.32|314.92|317.49|315.09|316.98|314.58|0
1652111390000|2022-05-09 15:49:50|316.64|314.24|316.64|314.24|316.81|314.41|316.47|314.07|0
1652111400000|2022-05-09 15:50:00|316.47|314.07|314.69|312.29|316.47|314.07|314.6|312.2|0
1652111410000|2022-05-09 15:50:10|315.62|313.22|316.38|313.98|316.38|313.98|315.62|313.22|0
1652111420000|2022-05-09 15:50:20|316.46|314.06|314.86|312.46|316.46|314.06|314.86|312.46|0
1652111430000|2022-05-09 15:50:30|315.28|312.88|314.77|312.37|315.28|312.88|314.77|312.37|0
1652111440000|2022-05-09 15:50:40|314.94|312.54|313.75|311.35|314.94|312.54|313.75|311.35|0
1652111450000|2022-05-09 15:50:50|311.9|309.5|311.56|309.16|312.07|309.67|311.39|308.99|0
1652111460000|2022-05-09 15:51:00|311.39|308.99|310.89|308.49|311.39|308.99|310.89|308.49|0
1652111470000|2022-05-09 15:51:10|311.22|308.82|310.89|308.49|311.22|308.82|310.72|308.32|0
1652111480000|2022-05-09 15:51:20|310.81|308.41|310.89|308.49|311.22|308.82|310.81|308.41|0
1652111490000|2022-05-09 15:51:30|311.05|308.65|310.72|308.32|311.05|308.65|310.72|308.32|0
1652111500000|2022-05-09 15:51:40|310.89|308.49|310.89|308.49|310.89|308.49|310.72|308.32|0
1652111510000|2022-05-09 15:51:50|310.72|308.32|310.89|308.49|311.22|308.82|310.72|308.32|0
1652111520000|2022-05-09 15:52:00|311.9|309.5|313.41|311.01|313.41|311.01|311.9|309.5|0
1652111530000|2022-05-09 15:52:10|312.4|310|311.81|309.41|312.4|310|311.81|309.41|0
1652111540000|2022-05-09 15:52:20|312.06|309.66|311.05|308.65|312.06|309.66|311.05|308.65|0
1652111550000|2022-05-09 15:52:30|310.89|308.49|310.55|308.15|311.05|308.65|310.55|308.15|0
1652111560000|2022-05-09 15:52:40|310.72|308.32|311.05|308.65|311.05|308.65|310.72|308.32|0
1652111570000|2022-05-09 15:52:50|310.72|308.32|310.89|308.49|311.05|308.65|310.72|308.32|0
1652111580000|2022-05-09 15:53:00|311.05|308.65|311.22|308.82|311.22|308.82|310.72|308.32|0
1652111590000|2022-05-09 15:53:10|310.72|308.32|311.05|308.65|311.31|308.91|310.72|308.32|0
1652111600000|2022-05-09 15:53:20|310.89|308.49|311.56|309.16|311.73|309.33|310.89|308.49|0
1652111610000|2022-05-09 15:53:30|311.48|309.08|311.73|309.33|311.73|309.33|311.39|308.99|0
1652111620000|2022-05-09 15:53:40|311.89|309.49|312.4|310|313.08|310.68|311.73|309.33|0
1652111630000|2022-05-09 15:53:50|312.74|310.34|313.75|311.35|313.75|311.35|312.74|310.34|0
1652111640000|2022-05-09 15:54:00|313.58|311.18|313.41|311.01|313.58|311.18|312.91|310.51|0
1652111650000|2022-05-09 15:54:10|313.84|311.44|312.4|310|313.84|311.44|312.4|310|0
1652111660000|2022-05-09 15:54:20|313.07|310.67|312.57|310.17|313.07|310.67|312.15|309.75|0
1652111670000|2022-05-09 15:54:30|311.39|308.99|311.89|309.49|311.89|309.49|310.88|308.48|0
1652111680000|2022-05-09 15:54:40|311.73|309.33|311.56|309.16|311.73|309.33|310.97|308.57|0
1652111690000|2022-05-09 15:54:50|311.39|308.99|311.56|309.16|311.56|309.16|311.39|308.99|0
1652111700000|2022-05-09 15:55:00|311.05|308.65|313.41|311.01|313.41|311.01|311.05|308.65|0
1652111710000|2022-05-09 15:55:10|313.75|311.35|313.24|310.84|313.75|311.35|312.91|310.51|0
1652111720000|2022-05-09 15:55:20|312.74|310.34|312.57|310.17|313.07|310.67|312.57|310.17|0
1652111730000|2022-05-09 15:55:30|313.07|310.67|312.23|309.83|313.41|311.01|312.23|309.83|0
1652111740000|2022-05-09 15:55:40|312.74|310.34|312.32|309.92|312.74|310.34|312.32|309.92|0
1652111750000|2022-05-09 15:55:50|312.23|309.83|311.72|309.32|312.23|309.83|311.72|309.32|0
1652111760000|2022-05-09 15:56:00|310.88|308.48|310.71|308.31|310.88|308.48|310.55|308.15|0
1652111770000|2022-05-09 15:56:10|310.8|308.4|310.88|308.48|310.88|308.48|310.63|308.23|0
1652111780000|2022-05-09 15:56:20|310.55|308.15|310.88|308.48|310.88|308.48|310.55|308.15|0
1652111790000|2022-05-09 15:56:30|310.71|308.31|310.55|308.15|310.71|308.31|310.55|308.15|0
1652111800000|2022-05-09 15:56:40|310.71|308.31|311.22|308.82|311.22|308.82|310.71|308.31|0
1652111810000|2022-05-09 15:56:50|310.71|308.31|310.55|308.15|310.88|308.48|310.55|308.15|0
1652111820000|2022-05-09 15:57:00|310.71|308.31|311.72|309.32|311.72|309.32|310.71|308.31|0
1652111830000|2022-05-09 15:57:10|312.06|309.66|312.73|310.33|312.73|310.33|312.06|309.66|0
1652111840000|2022-05-09 15:57:20|312.57|310.17|312.82|310.42|312.82|310.42|312.57|310.17|0
1652111850000|2022-05-09 15:57:30|312.23|309.83|311.55|309.15|312.23|309.83|311.55|309.15|0
1652111860000|2022-05-09 15:57:40|310.97|308.57|310.88|308.48|310.97|308.57|310.88|308.48|0
1652111870000|2022-05-09 15:57:50|310.55|308.15|310.55|308.15|310.71|308.31|310.55|308.15|0
1652111880000|2022-05-09 15:58:00|309.2|306.8|309.2|306.8|309.54|307.14|309.2|306.8|0
1652111890000|2022-05-09 15:58:10|309.54|307.14|309.87|307.47|309.87|307.47|309.54|307.14|0
1652111900000|2022-05-09 15:58:20|310.04|307.64|310.88|308.48|310.88|308.48|309.96|307.56|0
1652111910000|2022-05-09 15:58:30|311.72|309.32|312.15|309.75|312.15|309.75|311.22|308.82|0
1652111920000|2022-05-09 15:58:40|312.4|310|313.75|311.35|313.92|311.52|312.4|310|0
1652111930000|2022-05-09 15:58:50|313.58|311.18|314.42|312.02|314.42|312.02|313.24|310.84|0
1652111940000|2022-05-09 15:59:00|314.76|312.36|314.76|312.36|315.1|312.7|314.76|312.36|0
1652111950000|2022-05-09 15:59:10|314.42|312.02|313.92|311.52|314.42|312.02|313.92|311.52|0
1652111960000|2022-05-09 15:59:20|314.25|311.85|313.33|310.93|314.25|311.85|313.33|310.93|0
1652111970000|2022-05-09 15:59:30|313.5|311.1|313.92|311.52|313.92|311.52|313.41|311.01|0
1652111980000|2022-05-09 15:59:40|313.75|311.35|313.24|310.84|313.75|311.35|313.24|310.84|0
1652111990000|2022-05-09 15:59:50|313.07|310.67|313.24|310.84|313.24|310.84|312.99|310.59|0
1652112000000|2022-05-09 16:00:00|313.07|310.67|313.41|311.01|313.58|311.18|313.07|310.67|0
1652112010000|2022-05-09 16:00:10|313.91|311.51|314.25|311.85|314.42|312.02|313.91|311.51|0
1652112020000|2022-05-09 16:00:20|314|311.6|314.76|312.36|314.93|312.53|314|311.6|0
1652112030000|2022-05-09 16:00:30|314.25|311.85|314.59|312.19|314.59|312.19|314.25|311.85|0
1652112040000|2022-05-09 16:00:40|314.76|312.36|314.93|312.53|315.1|312.7|314.76|312.36|0
1652112050000|2022-05-09 16:00:50|314.59|312.19|316.29|313.89|316.54|314.14|314.59|312.19|0
1652112060000|2022-05-09 16:01:00|316.63|314.23|316.88|314.48|316.88|314.48|316.46|314.06|0
1652112070000|2022-05-09 16:01:10|317.31|314.91|317.65|315.25|318.16|315.76|317.31|314.91|0
1652112080000|2022-05-09 16:01:20|317.82|315.42|317.99|315.59|317.99|315.59|317.48|315.08|0
1652112090000|2022-05-09 16:01:30|317.65|315.25|317.65|315.25|317.82|315.42|317.48|315.08|0
1652112100000|2022-05-09 16:01:40|317.99|315.59|318.16|315.76|318.16|315.76|317.82|315.42|0
1652112110000|2022-05-09 16:01:50|318.33|315.93|318.67|316.27|318.67|316.27|318.33|315.93|0
1652112120000|2022-05-09 16:02:00|318.5|316.1|319.18|316.78|319.18|316.78|318.5|316.1|0
1652112130000|2022-05-09 16:02:10|320.03|317.63|319.86|317.46|320.03|317.63|319.86|317.46|0
1652112140000|2022-05-09 16:02:20|319.61|317.21|318.96|316.56|319.61|317.21|318.96|316.56|0
1652112150000|2022-05-09 16:02:30|316.78|314.38|317.12|314.72|317.12|314.72|316.35|313.95|0
1652112160000|2022-05-09 16:02:40|317.29|314.89|318.14|315.74|318.14|315.74|317.29|314.89|0
1652112170000|2022-05-09 16:02:50|317.8|315.4|318.83|316.43|319.51|317.11|317.8|315.4|0
1652112180000|2022-05-09 16:03:00|318.14|315.74|318.83|316.43|318.83|316.43|317.63|315.23|0
1652112190000|2022-05-09 16:03:10|319|316.6|319.09|316.69|319.09|316.69|319|316.6|0
1652112200000|2022-05-09 16:03:20|319|316.6|319.17|316.77|319.17|316.77|318.83|316.43|0
1652112210000|2022-05-09 16:03:30|319|316.6|319.51|317.11|319.51|317.11|319|316.6|0
1652112220000|2022-05-09 16:03:40|319.17|316.77|320.02|317.62|320.02|317.62|319.17|316.77|0
1652112230000|2022-05-09 16:03:50|319.85|317.45|320.2|317.8|320.2|317.8|319.68|317.28|0
1652112240000|2022-05-09 16:04:00|320.71|318.31|320.02|317.62|320.71|318.31|320.02|317.62|0
1652112250000|2022-05-09 16:04:10|319.68|317.28|319.34|316.94|319.68|317.28|319.34|316.94|0
1652112260000|2022-05-09 16:04:20|319.85|317.45|319.51|317.11|319.85|317.45|319.51|317.11|0
1652112270000|2022-05-09 16:04:30|319.09|316.69|318.82|316.42|319.34|316.94|318.82|316.42|0
1652112280000|2022-05-09 16:04:40|319|316.6|319.51|317.11|319.51|317.11|319|316.6|0
1652112290000|2022-05-09 16:04:50|319.68|317.28|319.08|316.68|319.68|317.28|319|316.6|0
1652112300000|2022-05-09 16:05:00|319|316.6|319.34|316.94|319.34|316.94|318.82|316.42|0
1652112310000|2022-05-09 16:05:10|319.51|317.11|318.82|316.42|319.51|317.11|318.82|316.42|0
1652112320000|2022-05-09 16:05:20|319|316.6|319.34|316.94|319.34|316.94|319|316.6|0
1652112330000|2022-05-09 16:05:30|319|316.6|318.82|316.42|319.34|316.94|318.82|316.42|0
1652112340000|2022-05-09 16:05:40|317.46|315.06|316.26|313.86|317.46|315.06|315.41|313.01|0
1652112350000|2022-05-09 16:05:50|315.92|313.52|317.29|314.89|317.29|314.89|315.92|313.52|0
1652112360000|2022-05-09 16:06:00|317.63|315.23|318.14|315.74|318.23|315.83|317.63|315.23|0
1652112370000|2022-05-09 16:06:10|317.72|315.32|315.67|313.27|317.72|315.32|315.67|313.27|0
1652112380000|2022-05-09 16:06:20|316.01|313.61|316.09|313.69|316.43|314.03|316.01|313.61|0
1652112390000|2022-05-09 16:06:30|315.75|313.35|314.73|312.33|315.75|313.35|314.05|311.65|0
1652112400000|2022-05-09 16:06:40|314.56|312.16|311.85|309.45|314.56|312.16|311.85|309.45|0
1652112410000|2022-05-09 16:06:50|312.28|309.88|309.99|307.59|312.28|309.88|309.99|307.59|0
1652112420000|2022-05-09 16:07:00|308.82|306.42|308.82|306.42|308.82|306.42|308.82|306.42|0
1652112430000|2022-05-09 16:07:10|308.65|306.25|308.48|306.08|308.82|306.42|308.31|305.91|0
1652112440000|2022-05-09 16:07:20|308.31|305.91|308.31|305.91|308.82|306.42|308.31|305.91|0
1652112450000|2022-05-09 16:07:30|308.65|306.25|306.8|304.4|308.65|306.25|306.3|303.9|0
1652112460000|2022-05-09 16:07:40|307.14|304.74|305.8|303.4|307.14|304.74|305.8|303.4|0
1652112470000|2022-05-09 16:07:50|304.96|302.56|305.13|302.73|305.3|302.9|304.8|302.4|0
1652112480000|2022-05-09 16:08:00|304.72|302.32|304.46|302.06|304.72|302.32|303.96|301.56|0
1652112490000|2022-05-09 16:08:10|304.38|301.98|304.46|302.06|304.46|302.06|304.3|301.9|0
1652112500000|2022-05-09 16:08:20|304.96|302.56|305.8|303.4|305.96|303.56|304.96|302.56|0
1652112510000|2022-05-09 16:08:30|305.46|303.06|306.13|303.73|306.3|303.9|305.46|303.06|0
1652112520000|2022-05-09 16:08:40|305.96|303.56|306.47|304.07|306.63|304.23|305.88|303.48|0
1652112530000|2022-05-09 16:08:50|305.63|303.23|306.47|304.07|306.63|304.23|305.63|303.23|0
1652112540000|2022-05-09 16:09:00|306.8|304.4|306.63|304.23|306.97|304.57|306.63|304.23|0
1652112550000|2022-05-09 16:09:10|306.13|303.73|306.97|304.57|306.97|304.57|306.13|303.73|0
1652112560000|2022-05-09 16:09:20|306.8|304.4|305.8|303.4|306.8|304.4|305.8|303.4|0
1652112570000|2022-05-09 16:09:30|304.79|302.39|306.3|303.9|306.3|303.9|304.79|302.39|0
1652112580000|2022-05-09 16:09:40|306.47|304.07|307.3|304.9|307.3|304.9|306.47|304.07|0
1652112590000|2022-05-09 16:09:50|308.65|306.25|308.4|306|308.65|306.25|308.06|305.66|0
1652112600000|2022-05-09 16:10:00|308.65|306.25|307.13|304.73|308.65|306.25|307.13|304.73|0
1652112610000|2022-05-09 16:10:10|306.38|303.98|306.13|303.73|306.38|303.98|306.13|303.73|0
1652112620000|2022-05-09 16:10:20|305.63|303.23|304.46|302.06|305.63|303.23|304.46|302.06|0
1652112630000|2022-05-09 16:10:30|304.79|302.39|304.13|301.73|304.79|302.39|303.96|301.56|0
1652112640000|2022-05-09 16:10:40|303.96|301.56|303.96|301.56|304.13|301.73|303.96|301.56|0
1652112650000|2022-05-09 16:10:50|304.13|301.73|304.05|301.65|304.29|301.89|304.05|301.65|0
1652112660000|2022-05-09 16:11:00|303.96|301.56|303.96|301.56|304.21|301.81|303.96|301.56|0
1652112670000|2022-05-09 16:11:10|304.13|301.73|304.29|301.89|304.29|301.89|303.96|301.56|0
1652112680000|2022-05-09 16:11:20|304.21|301.81|305.13|302.73|305.46|303.06|304.21|301.81|0
1652112690000|2022-05-09 16:11:30|304.63|302.23|304.13|301.73|304.63|302.23|304.13|301.73|0
1652112700000|2022-05-09 16:11:40|303.96|301.56|303.96|301.56|304.13|301.73|303.96|301.56|0
1652112710000|2022-05-09 16:11:50|304.13|301.73|304.63|302.23|304.63|302.23|304.13|301.73|0
1652112720000|2022-05-09 16:12:00|304.79|302.39|304.63|302.23|305.13|302.73|304.63|302.23|0
1652112730000|2022-05-09 16:12:10|304.46|302.06|304.63|302.23|304.63|302.23|304.29|301.89|0
1652112740000|2022-05-09 16:12:20|304.13|301.73|304.21|301.81|304.21|301.81|303.96|301.56|0
1652112750000|2022-05-09 16:12:30|304.13|301.73|305.13|302.73|305.13|302.73|304.13|301.73|0
1652112760000|2022-05-09 16:12:40|304.29|301.89|304.29|301.89|304.46|302.06|304.21|301.81|0
1652112770000|2022-05-09 16:12:50|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1652112780000|2022-05-09 16:13:00|302.96|300.56|302.3|299.9|302.96|300.56|302.3|299.9|0
1652112790000|2022-05-09 16:13:10|302.79|300.39|302.3|299.9|302.79|300.39|302.3|299.9|0
1652112800000|2022-05-09 16:13:20|301.8|299.4|301.8|299.4|302.3|299.9|301.8|299.4|0
1652112810000|2022-05-09 16:13:30|302.22|299.82|302.96|300.56|302.96|300.56|301.96|299.56|0
1652112820000|2022-05-09 16:13:40|303.13|300.73|303.29|300.89|303.29|300.89|303.13|300.73|0
1652112830000|2022-05-09 16:13:50|302.88|300.48|302.13|299.73|303.13|300.73|302.13|299.73|0
1652112840000|2022-05-09 16:14:00|301.72|299.32|301.8|299.4|301.96|299.56|301.72|299.32|0
1652112850000|2022-05-09 16:14:10|302.13|299.73|301.39|298.99|302.13|299.73|301.39|298.99|0
1652112860000|2022-05-09 16:14:20|301.3|298.9|301.47|299.07|301.47|299.07|301.3|298.9|0
1652112870000|2022-05-09 16:14:30|301.63|299.23|301.3|298.9|301.63|299.23|301.3|298.9|0
1652112880000|2022-05-09 16:14:40|301.47|299.07|301.8|299.4|301.8|299.4|301.47|299.07|0
1652112890000|2022-05-09 16:14:50|301.96|299.56|302.29|299.89|302.29|299.89|301.88|299.48|0
1652112900000|2022-05-09 16:15:00|302.63|300.23|301.46|299.06|302.63|300.23|301.46|299.06|0
1652112910000|2022-05-09 16:15:10|301.3|298.9|301.3|298.9|301.8|299.4|301.3|298.9|0
1652112930000|2022-05-09 16:15:30|299.81|297.41|300.97|298.57|300.97|298.57|299.81|297.41|0
1652112940000|2022-05-09 16:15:40|300.64|298.24|300.47|298.07|300.97|298.57|300.47|298.07|0
1652112950000|2022-05-09 16:15:50|300.23|297.83|298.49|296.09|300.23|297.83|298.49|296.09|0
1652112960000|2022-05-09 16:16:00|301.17|298.77|298.3|295.9|301.17|298.77|298.3|295.9|0
1652112970000|2022-05-09 16:16:10|298.79|296.39|296.92|294.52|298.79|296.39|296.42|294.02|0
1652112980000|2022-05-09 16:16:20|297.42|295.02|297.75|295.35|297.92|295.52|297.42|295.02|0
1652112990000|2022-05-09 16:16:30|297.59|295.19|297.09|294.69|297.75|295.35|297.09|294.69|0
1652113000000|2022-05-09 16:16:40|296.92|294.52|296.92|294.52|297.09|294.69|296.92|294.52|0
1652113010000|2022-05-09 16:16:50|297.42|295.02|297.59|295.19|298|295.6|297.42|295.02|0
1652113020000|2022-05-09 16:17:00|297.75|295.35|297.75|295.35|297.92|295.52|297.59|295.19|0
1652113030000|2022-05-09 16:17:10|297.25|294.85|297.75|295.35|297.75|295.35|297.25|294.85|0
1652113040000|2022-05-09 16:17:20|297.42|295.02|297.42|295.02|297.42|295.02|297.09|294.69|0
1652113050000|2022-05-09 16:17:30|297.17|294.77|297.09|294.69|297.17|294.77|297.09|294.69|0
1652113060000|2022-05-09 16:17:40|296.42|294.02|296.51|294.11|296.59|294.19|296.42|294.02|0
1652113070000|2022-05-09 16:17:50|296.42|294.02|295.43|293.03|296.42|294.02|295.43|293.03|0
1652113080000|2022-05-09 16:18:00|295.76|293.36|296.01|293.61|296.09|293.69|295.76|293.36|0
1652113090000|2022-05-09 16:18:10|295.43|293.03|296.09|293.69|296.09|293.69|295.43|293.03|0
1652113100000|2022-05-09 16:18:20|296.42|294.02|296.09|293.69|296.59|294.19|296.09|293.69|0
1652113110000|2022-05-09 16:18:30|295.93|293.53|296.09|293.69|296.09|293.69|295.93|293.53|0
1652113120000|2022-05-09 16:18:40|295.93|293.53|295.43|293.03|295.93|293.53|295.43|293.03|0
1652113130000|2022-05-09 16:18:50|295.59|293.19|295.93|293.53|296.09|293.69|295.59|293.19|0
1652113140000|2022-05-09 16:19:00|295.43|293.03|295.67|292.79|295.67|293.03|295.43|292.79|0
1652113150000|2022-05-09 16:19:10|295.83|292.95|295.83|292.95|296|293.12|295.67|292.79|0
1652113160000|2022-05-09 16:19:20|296|293.12|296.91|294.03|296.91|294.03|296|293.12|0
1652113170000|2022-05-09 16:19:30|296.66|293.78|298.41|295.53|298.41|295.53|296.66|293.78|0
1652113180000|2022-05-09 16:19:40|298.65|295.77|299.15|296.27|299.15|296.27|298.65|295.77|0
1652113190000|2022-05-09 16:19:50|299.99|297.11|298.32|295.44|299.99|297.11|298.32|295.44|0
1652113200000|2022-05-09 16:20:00|298.99|296.11|298.82|295.94|298.99|296.11|298.65|295.77|0
1652113210000|2022-05-09 16:20:10|299.07|296.19|299.82|296.94|299.82|296.94|299.07|296.19|0
1652113220000|2022-05-09 16:20:20|300.82|297.94|300.32|297.44|300.82|297.94|300.15|297.27|0
1652113230000|2022-05-09 16:20:30|300.41|297.53|301.82|298.94|302.83|299.95|300.41|297.53|0
1652113240000|2022-05-09 16:20:40|302.25|299.37|302.83|299.95|302.83|299.95|301.82|298.94|0
1652113250000|2022-05-09 16:20:50|302.16|299.28|302.83|299.95|302.83|299.95|302.16|299.28|0
1652113260000|2022-05-09 16:21:00|302.49|299.61|302.33|299.45|302.49|299.61|302.33|299.45|0
1652113270000|2022-05-09 16:21:10|302.49|299.61|301.82|298.94|302.49|299.61|301.82|298.94|0
1652113280000|2022-05-09 16:21:20|301.49|298.61|300.99|298.11|301.49|298.61|300.15|297.27|0
1652113290000|2022-05-09 16:21:30|300.91|298.03|301.15|298.27|301.15|298.27|300.91|298.03|0
1652113300000|2022-05-09 16:21:40|301.07|298.19|300.99|298.11|301.32|298.44|300.99|298.11|0
1652113310000|2022-05-09 16:21:50|301.24|298.36|301.32|298.44|301.32|298.44|301.15|298.27|0
1652113320000|2022-05-09 16:22:00|302.16|299.28|301.99|299.11|302.16|299.28|301.99|299.11|0
1652113330000|2022-05-09 16:22:10|302.16|299.28|301.49|298.61|302.16|299.28|301.15|298.27|0
1652113340000|2022-05-09 16:22:20|301.74|298.86|302.33|299.45|302.33|299.45|301.74|298.86|0
1652113350000|2022-05-09 16:22:30|301.49|298.61|302.33|299.45|302.33|299.45|301.49|298.61|0
1652113360000|2022-05-09 16:22:40|302.49|299.61|302.49|299.61|302.49|299.61|302.33|299.45|0
1652113370000|2022-05-09 16:22:50|302.33|299.45|302.16|299.28|302.33|299.45|301.99|299.11|0
1652113380000|2022-05-09 16:23:00|302.75|299.87|302.66|299.78|302.75|299.87|302.33|299.45|0
1652113390000|2022-05-09 16:23:10|302.41|299.53|302.33|299.45|302.49|299.61|302.33|299.45|0
1652113400000|2022-05-09 16:23:20|301.49|298.61|301.32|298.44|301.49|298.61|301.32|298.44|0
1652113410000|2022-05-09 16:23:30|301.15|298.27|301.49|298.61|301.49|298.61|301.15|298.27|0
1652113420000|2022-05-09 16:23:40|301.15|298.27|300.15|297.27|301.15|298.27|300.15|297.27|0
1652113430000|2022-05-09 16:23:50|300.32|297.44|300.74|297.86|300.91|298.03|300.32|297.44|0
1652113440000|2022-05-09 16:24:00|300.32|297.44|298.65|295.77|300.32|297.44|298.65|295.77|0
1652113450000|2022-05-09 16:24:10|297.74|294.86|297.32|294.44|297.82|294.94|297.32|294.44|0
1652113460000|2022-05-09 16:24:20|296.66|293.78|297.41|294.53|297.41|294.53|296.66|293.78|0
1652113470000|2022-05-09 16:24:30|296.49|293.61|297.49|294.61|297.49|294.61|296|293.12|0
1652113480000|2022-05-09 16:24:40|296.82|293.94|298.4|295.52|298.4|295.52|296.82|293.94|0
1652113490000|2022-05-09 16:24:50|298.15|295.27|297.91|295.03|298.32|295.44|297.91|295.03|0
1652113500000|2022-05-09 16:25:00|297.82|294.94|296.49|293.61|297.82|294.94|296.49|293.61|0
1652113510000|2022-05-09 16:25:10|296.66|293.78|296.49|293.61|296.99|294.11|296.33|293.45|0
1652113520000|2022-05-09 16:25:20|296.99|294.11|296.99|294.11|296.99|294.11|296.66|293.78|0
1652113530000|2022-05-09 16:25:30|297.65|294.77|299.65|296.77|299.98|297.1|297.65|294.77|0
1652113540000|2022-05-09 16:25:40|299.4|296.52|300.57|297.69|300.57|297.69|299.4|296.52|0
1652113550000|2022-05-09 16:25:50|301.49|298.61|301.65|298.77|301.65|298.77|301.49|298.61|0
1652113560000|2022-05-09 16:26:00|301.99|299.11|303.83|300.95|303.83|300.95|301.99|299.11|0
1652113570000|2022-05-09 16:26:10|303.33|300.45|302.99|300.11|303.33|300.45|302.99|300.11|0
1652113580000|2022-05-09 16:26:20|304.17|301.29|303.16|300.28|304.17|301.29|303.16|300.28|0
1652113590000|2022-05-09 16:26:30|303.5|300.62|304.17|301.29|304.34|301.46|303.42|300.54|0
1652113600000|2022-05-09 16:26:40|304|301.12|303.66|300.78|304|301.12|303.42|300.54|0
1652113610000|2022-05-09 16:26:50|304|301.12|304.34|301.46|304.34|301.46|303.83|300.95|0
1652113620000|2022-05-09 16:27:00|304.67|301.79|303.83|300.95|304.67|301.79|303.83|300.95|0
1652113630000|2022-05-09 16:27:10|304|301.12|304|301.12|304.34|301.46|304|301.12|0
1652113640000|2022-05-09 16:27:20|303.66|300.78|304|301.12|304.17|301.29|303.66|300.78|0
1652113650000|2022-05-09 16:27:30|304.17|301.29|304.67|301.79|304.67|301.79|304.17|301.29|0
1652113660000|2022-05-09 16:27:40|304.17|301.29|304.67|301.79|304.67|301.79|304.17|301.29|0
1652113670000|2022-05-09 16:27:50|304.42|301.54|304.5|301.62|304.5|301.62|304.42|301.54|0
1652113680000|2022-05-09 16:28:00|304|301.12|304.5|301.62|304.5|301.62|304|301.12|0
1652113690000|2022-05-09 16:28:10|304.26|301.38|303.33|300.45|304.26|301.38|303.33|300.45|0
1652113700000|2022-05-09 16:28:20|303.41|300.53|302.99|300.11|303.41|300.53|302.99|300.11|0
1652113710000|2022-05-09 16:28:30|302.66|299.78|303.83|300.95|303.92|301.04|302.66|299.78|0
1652113720000|2022-05-09 16:28:40|303.66|300.78|302.99|300.11|303.83|300.95|302.99|300.11|0
1652113730000|2022-05-09 16:28:50|302.82|299.94|302.32|299.44|302.82|299.94|302.32|299.44|0
1652113740000|2022-05-09 16:29:00|303.16|300.28|303.49|300.61|303.83|300.95|303.16|300.28|0
1652113750000|2022-05-09 16:29:10|303.83|300.95|301.15|298.27|303.83|300.95|300.81|297.93|0
1652113760000|2022-05-09 16:29:20|301.32|298.44|301.99|299.11|302.08|299.2|301.32|298.44|0
1652113770000|2022-05-09 16:29:30|302.29|299.41|302.03|299.15|302.45|299.57|301.78|298.9|0
1652113780000|2022-05-09 16:29:40|301.86|298.98|301.86|298.98|301.86|298.98|300.86|297.98|0
1652113790000|2022-05-09 16:29:50|301.7|298.82|301.36|298.48|301.7|298.82|301.36|298.48|0
1652113800000|2022-05-09 16:30:00|301.86|298.98|302.36|299.48|302.7|299.82|301.86|298.98|0
1652113810000|2022-05-09 16:30:10|302.03|299.15|301.7|298.82|302.03|299.15|300.86|297.98|0
1652113820000|2022-05-09 16:30:20|301.19|298.31|301.03|298.15|301.19|298.31|300.69|297.81|0
1652113830000|2022-05-09 16:30:30|301.36|298.48|302.53|299.65|302.53|299.65|301.36|298.48|0
1652113840000|2022-05-09 16:30:40|302.87|299.99|304.71|301.83|304.71|301.83|302.87|299.99|0
1652113850000|2022-05-09 16:30:50|304.88|302|305.64|302.76|305.64|302.76|304.88|302|0
1652113860000|2022-05-09 16:31:00|304.88|302|303.87|300.99|304.88|302|303.87|300.99|0
1652113870000|2022-05-09 16:31:10|303.71|300.83|303.54|300.66|303.71|300.83|302.95|300.07|0
1652113880000|2022-05-09 16:31:20|303.37|300.49|299.19|296.31|303.37|300.49|299.19|296.31|0
1652113890000|2022-05-09 16:31:30|297.62|294.74|297.95|295.07|298.19|295.31|297.62|294.74|0
1652113900000|2022-05-09 16:31:40|299.36|296.48|300.02|297.14|300.02|297.14|299.19|296.31|0
1652113910000|2022-05-09 16:31:50|299.78|296.9|298.69|295.81|300.36|297.48|298.69|295.81|0
1652113920000|2022-05-09 16:32:00|300.36|297.48|300.19|297.31|300.52|297.64|300.19|297.31|0
1652113930000|2022-05-09 16:32:10|299.52|296.64|298.53|295.65|299.52|296.64|298.53|295.65|0
1652113940000|2022-05-09 16:32:20|299.03|296.15|298.45|295.57|299.03|296.15|298.45|295.57|0
1652113950000|2022-05-09 16:32:30|297.2|294.32|297.95|295.55|297.95|295.55|296.46|294.06|0
1652113960000|2022-05-09 16:32:40|298.45|296.05|298.62|296.22|298.78|296.38|298.29|295.89|0
1652113970000|2022-05-09 16:32:50|298.7|296.3|298.7|296.3|298.7|296.3|298.45|296.05|0
1652113980000|2022-05-09 16:33:00|298.78|296.38|298.04|295.64|298.78|296.38|298.04|295.64|0
1652113990000|2022-05-09 16:33:10|298.45|296.05|300.62|298.22|300.62|298.22|298.37|295.97|0
1652114000000|2022-05-09 16:33:20|299.95|297.55|299.45|297.05|299.95|297.55|299.45|297.05|0
1652114010000|2022-05-09 16:33:30|299.78|297.38|298.62|296.22|299.78|297.38|298.62|296.22|0
1652114020000|2022-05-09 16:33:40|299.45|297.05|298.62|296.22|299.62|297.22|298.62|296.22|0
1652114030000|2022-05-09 16:33:50|299.12|296.72|299.87|297.47|299.87|297.47|299.12|296.72|0
1652114040000|2022-05-09 16:34:00|298.95|296.55|298.54|296.14|298.95|296.55|297.79|295.39|0
1652114050000|2022-05-09 16:34:10|298.95|296.55|298.62|296.22|298.95|296.55|298.62|296.22|0
1652114060000|2022-05-09 16:34:20|297.95|295.55|298.28|295.88|298.54|296.14|297.95|295.55|0
1652114070000|2022-05-09 16:34:30|297.79|295.39|297.95|295.55|297.95|295.55|297.79|295.39|0
1652114080000|2022-05-09 16:34:40|298.12|295.72|299.62|297.22|299.62|297.22|298.12|295.72|0
1652114090000|2022-05-09 16:34:50|299.87|297.47|300.28|297.88|300.62|298.22|299.87|297.47|0
1652114100000|2022-05-09 16:35:00|299.95|297.55|300.04|297.64|300.2|297.8|299.95|297.55|0
1652114110000|2022-05-09 16:35:10|300.45|298.05|300.95|298.55|300.95|298.55|300.28|297.88|0
1652114120000|2022-05-09 16:35:20|301.45|299.05|302.29|299.89|302.29|299.89|301.45|299.05|0
1652114130000|2022-05-09 16:35:30|301.87|299.47|302.12|299.72|302.46|300.06|301.87|299.47|0
1652114140000|2022-05-09 16:35:40|302.46|300.06|302.46|300.06|302.79|300.39|302.46|300.06|0
1652114150000|2022-05-09 16:35:50|302.12|299.72|300.95|298.55|302.12|299.72|300.95|298.55|0
1652114160000|2022-05-09 16:36:00|301.2|298.8|301.54|299.14|302.12|299.72|301.2|298.8|0
1652114170000|2022-05-09 16:36:10|301.79|299.39|302.71|300.31|302.96|300.56|301.79|299.39|0
1652114180000|2022-05-09 16:36:20|302.96|300.56|302.96|300.56|303.29|300.89|302.96|300.56|0
1652114190000|2022-05-09 16:36:30|303.29|300.89|303.13|300.73|303.29|300.89|303.13|300.73|0
1652114200000|2022-05-09 16:36:40|302.96|300.56|302.96|300.56|303.13|300.73|302.96|300.56|0
1652114210000|2022-05-09 16:36:50|303.29|300.89|303.96|301.56|304.39|301.99|303.29|300.89|0
1652114220000|2022-05-09 16:37:00|304.3|301.9|303.96|301.56|304.3|301.9|303.96|301.56|0
1652114230000|2022-05-09 16:37:10|304.97|302.57|305.14|302.74|305.14|302.74|304.89|302.49|0
1652114240000|2022-05-09 16:37:20|304.89|302.49|304.64|302.24|305.31|302.91|304.47|302.07|0
1652114250000|2022-05-09 16:37:30|304.81|302.41|304.64|302.24|304.97|302.57|304.64|302.24|0
1652114260000|2022-05-09 16:37:40|304.97|302.57|305.14|302.74|305.31|302.91|304.97|302.57|0
1652114270000|2022-05-09 16:37:50|306.66|304.26|305.98|303.58|306.66|304.26|305.82|303.42|0
1652114280000|2022-05-09 16:38:00|306.58|304.18|308.01|305.61|308.01|305.61|306.58|304.18|0
1652114290000|2022-05-09 16:38:10|308.86|306.46|309.54|307.14|309.54|307.14|308.86|306.46|0
1652114300000|2022-05-09 16:38:20|309.37|306.97|309.46|307.06|309.63|307.23|309.37|306.97|0
1652114310000|2022-05-09 16:38:30|308.32|305.92|308.9|306.5|309.32|306.92|307.56|305.16|0
1652114320000|2022-05-09 16:38:40|308.98|306.58|308.71|305.83|309.22|306.58|308.71|305.83|0
1652114330000|2022-05-09 16:38:50|309.22|306.34|308.97|306.09|309.39|306.51|308.97|306.09|0
1652114340000|2022-05-09 16:39:00|309.73|306.85|309.56|306.68|309.73|306.85|309.56|306.68|0
1652114350000|2022-05-09 16:39:10|310.24|307.36|309.9|307.02|310.58|307.7|309.9|307.02|0
1652114360000|2022-05-09 16:39:20|310.07|307.19|310.07|307.19|310.24|307.36|310.07|307.19|0
1652114370000|2022-05-09 16:39:30|310.24|307.36|310.24|307.36|310.24|307.36|310.07|307.19|0
1652114380000|2022-05-09 16:39:40|311.25|308.37|310.91|308.03|311.25|308.37|310.91|308.03|0
1652114390000|2022-05-09 16:39:50|311.25|308.37|311.59|308.71|311.59|308.71|311.08|308.2|0
1652114400000|2022-05-09 16:40:00|311.42|308.54|310.41|307.53|311.42|308.54|310.41|307.53|0
1652114410000|2022-05-09 16:40:10|310.74|307.86|310.91|308.03|311.25|308.37|310.74|307.86|0
1652114420000|2022-05-09 16:40:20|310.74|307.86|310.74|307.86|310.74|307.86|310.58|307.7|0
1652114430000|2022-05-09 16:40:30|310.57|307.69|310.57|307.69|310.91|308.03|310.57|307.69|0
1652114440000|2022-05-09 16:40:40|309.65|306.77|310.07|307.19|310.07|307.19|309.39|306.51|0
1652114450000|2022-05-09 16:40:50|309.56|306.68|311|308.12|311|308.12|309.39|306.51|0
1652114460000|2022-05-09 16:41:00|311.25|308.37|311.42|308.54|311.42|308.54|311.25|308.37|0
1652114470000|2022-05-09 16:41:10|311.25|308.37|311.08|308.2|311.25|308.37|310.74|307.86|0
1652114480000|2022-05-09 16:41:20|310.57|307.69|310.32|307.44|310.57|307.69|309.98|307.1|0
1652114490000|2022-05-09 16:41:30|310.4|307.52|311.59|308.71|311.59|308.71|310.4|307.52|0
1652114500000|2022-05-09 16:41:40|311.42|308.54|311.08|308.2|311.51|308.63|311.08|308.2|0
1652114510000|2022-05-09 16:41:50|311.25|308.37|310.74|307.86|311.25|308.37|310.74|307.86|0
1652114520000|2022-05-09 16:42:00|310.91|308.03|310.4|307.52|311.08|308.2|310.4|307.52|0
1652114530000|2022-05-09 16:42:10|310.74|307.86|311.25|308.37|311.25|308.37|310.23|307.35|0
1652114540000|2022-05-09 16:42:20|311.42|308.54|310.91|308.03|311.42|308.54|310.91|308.03|0
1652114550000|2022-05-09 16:42:30|310.23|307.35|309.39|306.51|310.23|307.35|309.39|306.51|0
1652114560000|2022-05-09 16:42:40|310.06|307.18|311.08|308.2|311.08|308.2|309.9|307.02|0
1652114570000|2022-05-09 16:42:50|311.42|308.54|311.42|308.54|311.42|308.54|311.08|308.2|0
1652114580000|2022-05-09 16:43:00|312.1|309.22|311.93|309.05|312.1|309.22|311.59|308.71|0
1652114590000|2022-05-09 16:43:10|311.59|308.71|311.76|308.88|311.93|309.05|311.59|308.71|0
1652114600000|2022-05-09 16:43:20|312.1|309.22|312.27|309.39|312.44|309.56|312.1|309.22|0
1652114610000|2022-05-09 16:43:30|311.93|309.05|311.08|308.2|312.02|309.14|311.08|308.2|0
1652114620000|2022-05-09 16:43:40|311.42|308.54|311.93|309.05|312.1|309.22|311.42|308.54|0
1652114630000|2022-05-09 16:43:50|312.1|309.22|312.1|309.22|312.1|309.22|311.76|308.88|0
1652114640000|2022-05-09 16:44:00|311.93|309.05|312.02|309.14|312.19|309.31|311.76|308.88|0
1652114650000|2022-05-09 16:44:10|312.1|309.22|312.27|309.39|312.27|309.39|312.1|309.22|0
1652114660000|2022-05-09 16:44:20|313.46|310.58|312.78|309.9|313.46|310.58|312.78|309.9|0
1652114670000|2022-05-09 16:44:30|312.61|309.73|312.61|309.73|312.61|309.73|312.61|309.73|0
1652114680000|2022-05-09 16:44:40|312.95|310.07|312.78|309.9|313.12|310.24|312.78|309.9|0
1652114690000|2022-05-09 16:44:50|312.95|310.07|312.87|309.99|313.12|310.24|312.78|309.9|0
1652114700000|2022-05-09 16:45:00|313.29|310.41|312.95|310.07|313.63|310.75|312.95|310.07|0
1652114710000|2022-05-09 16:45:10|312.78|309.9|312.95|310.07|313.29|310.41|312.78|309.9|0
1652114720000|2022-05-09 16:45:20|313.12|310.24|313.72|310.84|313.72|310.84|313.12|310.24|0
1652114730000|2022-05-09 16:45:30|314.66|311.78|314.66|311.78|314.66|311.78|314.49|311.61|0
1652114740000|2022-05-09 16:45:40|314.75|311.87|314.58|311.7|314.75|311.87|314.58|311.7|0
1652114750000|2022-05-09 16:45:50|314.66|311.78|314.49|311.61|314.66|311.78|314.32|311.44|0
1652114760000|2022-05-09 16:46:00|314.92|312.04|314.57|311.69|314.92|312.04|314.57|311.69|0
1652114770000|2022-05-09 16:46:10|314.14|311.26|314.75|311.87|314.75|311.87|314.14|311.26|0
1652114780000|2022-05-09 16:46:20|314.66|311.78|315.09|312.21|315.17|312.29|314.66|311.78|0
1652114790000|2022-05-09 16:46:30|314.75|311.87|314.66|311.78|315.51|312.63|314.66|311.78|0
1652114800000|2022-05-09 16:46:40|314.83|311.95|314.66|311.78|315.17|312.29|314.66|311.78|0
1652114810000|2022-05-09 16:46:50|314.83|311.95|314.31|311.43|314.83|311.95|314.31|311.43|0
1652114820000|2022-05-09 16:47:00|314.66|311.78|315|312.12|315.17|312.29|314.49|311.61|0
1652114830000|2022-05-09 16:47:10|314.83|311.95|315|312.12|315|312.12|314.66|311.78|0
1652114840000|2022-05-09 16:47:20|314.66|311.78|314.83|311.95|314.83|311.95|314.31|311.43|0
1652114850000|2022-05-09 16:47:30|315|312.12|314.83|311.95|315|312.12|314.83|311.95|0
1652114860000|2022-05-09 16:47:40|314.74|311.86|314.14|311.26|314.74|311.86|314.14|311.26|0
1652114870000|2022-05-09 16:47:50|314.31|311.43|314.48|311.6|314.66|311.78|314.31|311.43|0
1652114880000|2022-05-09 16:48:00|315.09|312.21|315.34|312.46|315.68|312.8|315.09|312.21|0
1652114890000|2022-05-09 16:48:10|315.85|312.97|314.83|311.95|315.85|312.97|314.83|311.95|0
1652114900000|2022-05-09 16:48:20|314.48|311.6|314.83|311.95|314.83|311.95|314.48|311.6|0
1652114910000|2022-05-09 16:48:30|315|312.12|315|312.12|315.17|312.29|315|312.12|0
1652114920000|2022-05-09 16:48:40|314.83|311.95|314.83|311.95|314.83|311.95|314.48|311.6|0
1652114930000|2022-05-09 16:48:50|315.34|312.46|314.31|311.43|315.51|312.63|314.31|311.43|0
1652114940000|2022-05-09 16:49:00|314.48|311.6|314.31|311.43|314.83|311.95|314.31|311.43|0
1652114950000|2022-05-09 16:49:10|314.48|311.6|314.65|311.77|314.91|312.03|314.48|311.6|0
1652114960000|2022-05-09 16:49:20|315.34|312.46|314.83|311.95|315.34|312.46|314.83|311.95|0
1652114970000|2022-05-09 16:49:30|315.51|312.63|315.68|312.8|315.85|312.97|315.51|312.63|0
1652114980000|2022-05-09 16:49:40|315.34|312.46|315|312.12|315.51|312.63|315|312.12|0
1652114990000|2022-05-09 16:49:50|314.48|311.6|314.31|311.43|314.48|311.6|313.97|311.09|0
1652115000000|2022-05-09 16:50:00|314.65|311.77|314.48|311.6|314.65|311.77|314.48|311.6|0
1652115010000|2022-05-09 16:50:10|315.26|312.38|315|312.12|315.34|312.46|315|312.12|0
1652115020000|2022-05-09 16:50:20|315.17|312.29|315.17|312.29|315.17|312.29|315.17|312.29|0
1652115030000|2022-05-09 16:50:30|314.82|311.94|314.31|311.43|314.82|311.94|314.31|311.43|0
1652115040000|2022-05-09 16:50:40|314.48|311.6|314.74|311.86|315.08|312.2|314.48|311.6|0
1652115050000|2022-05-09 16:50:50|314.57|311.69|315.68|312.8|315.68|312.8|314.57|311.69|0
1652115060000|2022-05-09 16:51:00|316.19|313.31|316.28|313.4|316.54|313.66|316.19|313.31|0
1652115070000|2022-05-09 16:51:10|316.45|313.57|316.36|313.48|316.54|313.66|316.36|313.48|0
1652115080000|2022-05-09 16:51:20|316.19|313.31|316.62|313.74|316.62|313.74|316.19|313.31|0
1652115090000|2022-05-09 16:51:30|316.88|314|316.88|314|317.22|314.34|316.8|313.92|0
1652115100000|2022-05-09 16:51:40|316.71|313.83|316.71|313.83|316.71|313.83|316.54|313.66|0
1652115110000|2022-05-09 16:51:50|316.88|314|316.88|314|317.14|314.26|316.71|313.83|0
1652115120000|2022-05-09 16:52:00|316.8|313.92|316.71|313.83|316.8|313.92|316.62|313.74|0
1652115130000|2022-05-09 16:52:10|317.56|314.68|316.62|313.74|317.56|314.68|316.62|313.74|0
1652115140000|2022-05-09 16:52:20|316.71|313.83|316.02|313.14|316.71|313.83|315.85|312.97|0
1652115150000|2022-05-09 16:52:30|316.11|313.23|315.51|312.63|316.11|313.23|315.51|312.63|0
1652115160000|2022-05-09 16:52:40|315.42|312.54|314.99|312.11|315.42|312.54|314.65|311.77|0
1652115170000|2022-05-09 16:52:50|315.16|312.28|316.02|313.14|316.02|313.14|315.16|312.28|0
1652115180000|2022-05-09 16:53:00|315.85|312.97|315.34|312.46|315.85|312.97|315.34|312.46|0
1652115190000|2022-05-09 16:53:10|315.51|312.63|315.51|312.63|315.51|312.63|315.16|312.28|0
1652115200000|2022-05-09 16:53:20|315.27|312.39|316.67|313.79|316.67|313.79|315.27|312.39|0
1652115210000|2022-05-09 16:53:30|316.76|313.88|317.69|314.81|317.69|314.81|316.76|313.88|0
1652115220000|2022-05-09 16:53:40|317.52|314.64|318.21|315.33|318.21|315.33|317.52|314.64|0
1652115230000|2022-05-09 16:53:50|318.04|315.16|318.38|315.5|318.38|315.5|318.04|315.16|0
1652115240000|2022-05-09 16:54:00|318.55|315.67|318.3|315.42|318.55|315.67|318.04|315.16|0
1652115250000|2022-05-09 16:54:10|318.55|315.67|318.55|315.67|318.55|315.67|318.21|315.33|0
1652115260000|2022-05-09 16:54:20|318.72|315.84|319.07|316.19|319.15|316.27|318.72|315.84|0
1652115270000|2022-05-09 16:54:30|318.89|316.01|318.38|315.5|318.89|316.01|318.21|315.33|0
1652115280000|2022-05-09 16:54:40|318.21|315.33|318.38|315.5|318.38|315.5|317.86|314.98|0
1652115290000|2022-05-09 16:54:50|318.21|315.33|318.21|315.33|318.21|315.33|317.86|314.98|0
1652115300000|2022-05-09 16:55:00|318.55|315.67|318.38|315.5|318.55|315.67|318.21|315.33|0
1652115310000|2022-05-09 16:55:10|318.55|315.67|318.55|315.67|318.55|315.67|318.21|315.33|0
1652115320000|2022-05-09 16:55:20|318.72|315.84|318.04|315.16|318.72|315.84|318.04|315.16|0
1652115330000|2022-05-09 16:55:30|317.69|314.81|316.84|313.96|317.69|314.81|316.84|313.96|0
1652115340000|2022-05-09 16:55:40|316.24|313.36|316.32|313.44|316.49|313.61|316.24|313.36|0
1652115350000|2022-05-09 16:55:50|315.98|313.1|316.24|313.36|316.24|313.36|315.98|313.1|0
1652115360000|2022-05-09 16:56:00|317.44|314.56|317.35|314.47|317.44|314.56|317.01|314.13|0
1652115370000|2022-05-09 16:56:10|317.1|314.22|317.18|314.3|317.35|314.47|317.1|314.22|0
1652115380000|2022-05-09 16:56:20|317.52|314.64|317.01|314.13|317.69|314.81|317.01|314.13|0
1652115390000|2022-05-09 16:56:30|317.35|314.47|317.61|314.73|317.61|314.73|317.18|314.3|0
1652115400000|2022-05-09 16:56:40|317.35|314.47|317.18|314.3|317.35|314.47|317.18|314.3|0
1652115410000|2022-05-09 16:56:50|317.01|314.13|317.35|314.47|317.35|314.47|316.66|313.78|0
1652115420000|2022-05-09 16:57:00|317.86|314.98|317.86|314.98|318.03|315.15|317.86|314.98|0
1652115430000|2022-05-09 16:57:10|318.03|315.15|318.03|315.15|318.03|315.15|318.03|315.15|0
1652115440000|2022-05-09 16:57:20|317.35|314.47|317.95|315.07|317.95|315.07|317.35|314.47|0
1652115450000|2022-05-09 16:57:30|317.86|314.98|318.21|315.33|318.21|315.33|317.86|314.98|0
1652115460000|2022-05-09 16:57:40|318.38|315.5|318.21|315.33|318.38|315.5|318.12|315.24|0
1652115470000|2022-05-09 16:57:50|318.03|315.15|318.03|315.15|318.03|315.15|318.03|315.15|0
1652115480000|2022-05-09 16:58:00|317.69|314.81|318.2|315.32|318.38|315.5|317.69|314.81|0
1652115490000|2022-05-09 16:58:10|318.12|315.24|318.64|315.76|318.64|315.76|318.12|315.24|0
1652115500000|2022-05-09 16:58:20|319.06|316.18|319.41|316.53|319.58|316.7|319.06|316.18|0
1652115510000|2022-05-09 16:58:30|319.23|316.35|319.06|316.18|319.5|316.62|319.06|316.18|0
1652115520000|2022-05-09 16:58:40|319.23|316.35|318.12|315.24|319.23|316.35|318.12|315.24|0
1652115530000|2022-05-09 16:58:50|318.72|315.84|319.41|316.53|319.41|316.53|318.72|315.84|0
1652115540000|2022-05-09 16:59:00|319.58|316.7|319.23|316.35|319.75|316.87|319.23|316.35|0
1652115550000|2022-05-09 16:59:10|319.58|316.7|318.55|315.67|319.58|316.7|318.55|315.67|0
1652115560000|2022-05-09 16:59:20|319.23|316.35|319.41|316.53|319.58|316.7|319.23|316.35|0
1652115570000|2022-05-09 16:59:30|319.58|316.7|319.23|316.35|319.67|316.79|319.23|316.35|0
1652115580000|2022-05-09 16:59:40|319.32|316.44|319.58|316.7|319.58|316.7|319.32|316.44|0
1652115590000|2022-05-09 16:59:50|318.89|316.01|319.4|316.52|319.4|316.52|318.89|316.01|0
1652115600000|2022-05-09 17:00:00|319.58|316.7|318.89|316.01|319.58|316.7|318.89|316.01|0
1652115610000|2022-05-09 17:00:10|319.4|316.52|319.23|316.35|319.4|316.52|319.23|316.35|0
1652115620000|2022-05-09 17:00:20|318.72|315.84|319.58|316.7|319.58|316.7|318.72|315.84|0
1652115630000|2022-05-09 17:00:30|319.49|316.61|320.44|317.56|320.44|317.56|319.49|316.61|0
1652115640000|2022-05-09 17:00:40|321.13|318.25|321.47|318.59|321.64|318.76|321.13|318.25|0
1652115650000|2022-05-09 17:00:50|320.95|318.07|321.3|318.42|321.3|318.42|320.95|318.07|0
1652115660000|2022-05-09 17:01:00|321.47|318.59|320.95|318.07|321.47|318.59|320.95|318.07|0
1652115670000|2022-05-09 17:01:10|320.61|317.73|321.64|318.76|321.64|318.76|320.61|317.73|0
1652115680000|2022-05-09 17:01:20|321.56|318.68|321.12|318.24|321.56|318.68|321.12|318.24|0
1652115690000|2022-05-09 17:01:30|321.47|318.59|321.3|318.42|321.47|318.59|321.12|318.24|0
1652115700000|2022-05-09 17:01:40|321.12|318.24|320.26|317.38|321.12|318.24|320.26|317.38|0
1652115710000|2022-05-09 17:01:50|320.44|317.56|320.44|317.56|320.61|317.73|320.26|317.38|0
1652115720000|2022-05-09 17:02:00|320.52|317.64|320.09|317.21|320.61|317.73|320.09|317.21|0
1652115730000|2022-05-09 17:02:10|319.06|316.18|318.89|316.01|319.06|316.18|318.89|316.01|0
1652115740000|2022-05-09 17:02:20|317.52|314.64|318.2|315.32|318.2|315.32|317.17|314.29|0
1652115750000|2022-05-09 17:02:30|318.54|315.66|319.4|316.52|319.4|316.52|318.54|315.66|0
1652115760000|2022-05-09 17:02:40|319.92|317.04|320.61|317.73|320.78|317.9|319.92|317.04|0
1652115770000|2022-05-09 17:02:50|320.26|317.38|318.89|316.01|320.26|317.38|318.72|315.84|0
1652115780000|2022-05-09 17:03:00|319.06|316.18|319.75|316.87|319.75|316.87|319.06|316.18|0
1652115790000|2022-05-09 17:03:10|320.43|317.55|320.26|317.38|320.43|317.55|320.09|317.21|0
1652115800000|2022-05-09 17:03:20|320.18|317.3|319.75|316.87|320.18|317.3|319.75|316.87|0
1652115810000|2022-05-09 17:03:30|319.66|316.78|319.57|316.69|319.92|317.04|319.57|316.69|0
1652115820000|2022-05-09 17:03:40|319.06|316.18|319.49|316.61|319.49|316.61|319.06|316.18|0
1652115830000|2022-05-09 17:03:50|319.92|317.04|319.75|316.87|320.26|317.38|319.75|316.87|0
1652115840000|2022-05-09 17:04:00|319.92|317.04|319.23|316.35|320.09|317.21|319.23|316.35|0
1652115850000|2022-05-09 17:04:10|320.01|317.13|320.18|317.3|320.18|317.3|319.83|316.95|0
1652115860000|2022-05-09 17:04:20|320.52|317.64|320.09|317.21|321.12|318.24|320.09|317.21|0
1652115870000|2022-05-09 17:04:30|320.01|317.13|319.06|316.18|320.01|317.13|318.89|316.01|0
1652115880000|2022-05-09 17:04:40|319.32|316.44|320.43|317.55|320.43|317.55|319.32|316.44|0
1652115890000|2022-05-09 17:04:50|320.78|317.9|320.95|318.07|320.95|318.07|320.61|317.73|0
1652115900000|2022-05-09 17:05:00|321.29|318.41|320.6|317.72|321.29|318.41|320.43|317.55|0
1652115910000|2022-05-09 17:05:10|320.26|317.38|320.43|317.55|320.43|317.55|320.26|317.38|0
1652115920000|2022-05-09 17:05:20|320.26|317.38|320.87|317.99|320.95|318.07|320.26|317.38|0
1652115930000|2022-05-09 17:05:30|320.09|317.21|320.09|317.21|320.09|317.21|319.66|316.78|0
1652115940000|2022-05-09 17:05:40|319.92|317.04|320.09|317.21|320.26|317.38|319.92|317.04|0
1652115950000|2022-05-09 17:05:50|319.83|316.95|319.92|317.04|320.01|317.13|319.83|316.95|0
1652115960000|2022-05-09 17:06:00|320.18|317.3|320.43|317.55|320.6|317.72|320.18|317.3|0
1652115970000|2022-05-09 17:06:10|320.78|317.9|320.95|318.07|321.12|318.24|320.78|317.9|0
1652115980000|2022-05-09 17:06:20|321.12|318.24|321.12|318.24|321.12|318.24|320.78|317.9|0
1652115990000|2022-05-09 17:06:30|321.29|318.41|320.95|318.07|321.29|318.41|320.78|317.9|0
1652116000000|2022-05-09 17:06:40|320.09|317.21|320.6|317.72|320.6|317.72|320.09|317.21|0
1652116010000|2022-05-09 17:06:50|320.09|317.21|319.06|316.18|320.09|317.21|319.06|316.18|0
1652116020000|2022-05-09 17:07:00|318.71|315.83|319.57|316.69|319.74|316.86|318.71|315.83|0
1652116030000|2022-05-09 17:07:10|318.88|316|318.97|316.09|319.06|316.18|318.71|315.83|0
1652116040000|2022-05-09 17:07:20|319.4|316.52|319.23|316.35|319.57|316.69|319.23|316.35|0
1652116050000|2022-05-09 17:07:30|319.06|316.18|319.57|316.69|319.57|316.69|319.06|316.18|0
1652116060000|2022-05-09 17:07:40|319.4|316.52|319.74|316.86|319.74|316.86|319.4|316.52|0
1652116070000|2022-05-09 17:07:50|320.09|317.21|319.4|316.52|320.09|317.21|319.4|316.52|0
1652116080000|2022-05-09 17:08:00|318.71|315.83|319.05|316.17|319.05|316.17|318.54|315.66|0
1652116090000|2022-05-09 17:08:10|318.88|316|319.66|316.78|319.66|316.78|318.88|316|0
1652116100000|2022-05-09 17:08:20|319.74|316.86|319.91|317.03|319.91|317.03|319.57|316.69|0
1652116110000|2022-05-09 17:08:30|320.09|317.21|321.29|318.41|321.29|318.41|320.09|317.21|0
1652116120000|2022-05-09 17:08:40|321.46|318.58|320.52|317.64|321.46|318.58|320.52|317.64|0
1652116130000|2022-05-09 17:08:50|320.69|317.81|321.12|318.24|321.29|318.41|320.69|317.81|0
1652116140000|2022-05-09 17:09:00|320.77|317.89|320.19|317.79|320.77|317.89|320.19|317.79|0
1652116150000|2022-05-09 17:09:10|320.02|317.62|319.16|316.76|320.36|317.96|319.16|316.76|0
1652116160000|2022-05-09 17:09:20|319.08|316.68|318.56|316.16|319.08|316.68|318.3|315.9|0
1652116170000|2022-05-09 17:09:30|319.33|316.93|319.16|316.76|319.67|317.27|319.16|316.76|0
1652116180000|2022-05-09 17:09:40|320.19|317.79|320.19|317.79|320.19|317.79|320.02|317.62|0
1652116190000|2022-05-09 17:09:50|319.67|317.27|319.84|317.44|319.84|317.44|319.33|316.93|0
1652116200000|2022-05-09 17:10:00|319.76|317.36|321.14|318.74|321.14|318.74|319.76|317.36|0
1652116210000|2022-05-09 17:10:10|321.05|318.65|321.91|319.51|322.09|319.69|321.05|318.65|0
1652116220000|2022-05-09 17:10:20|322.26|319.86|320.71|318.31|322.26|319.86|320.71|318.31|0
1652116230000|2022-05-09 17:10:30|321.22|318.82|321.22|318.82|321.39|318.99|321.22|318.82|0
1652116240000|2022-05-09 17:10:40|321.57|319.17|322.35|319.95|322.35|319.95|321.57|319.17|0
1652116250000|2022-05-09 17:10:50|322.08|319.68|322.08|319.68|322.08|319.68|321.91|319.51|0
1652116260000|2022-05-09 17:11:00|322.26|319.86|322.95|320.55|322.95|320.55|322.26|319.86|0
1652116270000|2022-05-09 17:11:10|322.78|320.38|323.47|321.07|323.47|321.07|322.78|320.38|0
1652116280000|2022-05-09 17:11:20|323.29|320.89|323.47|321.07|323.47|321.07|323.04|320.64|0
1652116290000|2022-05-09 17:11:30|323.29|320.89|322.95|320.55|323.29|320.89|322.78|320.38|0
1652116300000|2022-05-09 17:11:40|323.21|320.81|323.47|321.07|323.47|321.07|323.21|320.81|0
1652116310000|2022-05-09 17:11:50|323.29|320.89|323.29|320.89|323.64|321.24|323.29|320.89|0
1652116320000|2022-05-09 17:12:00|323.12|320.72|323.12|320.72|323.12|320.72|322.95|320.55|0
1652116330000|2022-05-09 17:12:10|323.04|320.64|321.57|319.17|323.04|320.64|321.57|319.17|0
1652116340000|2022-05-09 17:12:20|321.39|318.99|321.48|319.08|321.48|319.08|321.39|318.99|0
1652116350000|2022-05-09 17:12:30|321.05|318.65|322.08|319.68|322.08|319.68|321.05|318.65|0
1652116360000|2022-05-09 17:12:40|322.43|320.03|322.26|319.86|322.52|320.12|322.26|319.86|0
1652116370000|2022-05-09 17:12:50|321.22|318.82|321.57|319.17|321.57|319.17|320.88|318.48|0
1652116380000|2022-05-09 17:13:00|321.91|319.51|322.26|319.86|322.43|320.03|321.91|319.51|0
1652116390000|2022-05-09 17:13:10|321.91|319.51|322.26|319.86|322.26|319.86|321.91|319.51|0
1652116400000|2022-05-09 17:13:20|322.08|319.68|321.56|319.16|322.08|319.68|321.56|319.16|0
1652116410000|2022-05-09 17:13:30|322.08|319.68|322.08|319.68|322.08|319.68|321.74|319.34|0
1652116420000|2022-05-09 17:13:40|321.83|319.43|320.87|318.47|321.83|319.43|320.87|318.47|0
1652116430000|2022-05-09 17:13:50|320.7|318.3|321.22|318.82|321.22|318.82|320.7|318.3|0
1652116440000|2022-05-09 17:14:00|321.74|319.34|321.56|319.16|321.74|319.34|321.56|319.16|0
1652116450000|2022-05-09 17:14:10|321.39|318.99|321.91|319.51|321.91|319.51|321.22|318.82|0
1652116460000|2022-05-09 17:14:20|322.25|319.85|322.77|320.37|322.95|320.55|322.25|319.85|0
1652116470000|2022-05-09 17:14:30|322.6|320.2|322.77|320.37|322.95|320.55|322.6|320.2|0
1652116480000|2022-05-09 17:14:40|323.12|320.72|323.12|320.72|323.29|320.89|323.12|320.72|0
1652116490000|2022-05-09 17:14:50|322.95|320.55|322.95|320.55|322.95|320.55|322.6|320.2|0
1652116500000|2022-05-09 17:15:00|323.12|320.72|323.12|320.72|323.29|320.89|323.12|320.72|0
1652116510000|2022-05-09 17:15:10|322.77|320.37|322.25|319.85|322.77|320.37|322.08|319.68|0
1652116520000|2022-05-09 17:15:20|321.56|319.16|321.05|318.65|321.74|319.34|321.05|318.65|0
1652116530000|2022-05-09 17:15:30|321.39|318.99|322.25|319.85|322.25|319.85|321.39|318.99|0
1652116540000|2022-05-09 17:15:40|322.08|319.68|320.7|318.3|322.08|319.68|320.7|318.3|0
1652116550000|2022-05-09 17:15:50|320.53|318.13|320.36|317.96|320.53|318.13|320.36|317.96|0
1652116560000|2022-05-09 17:16:00|320.87|318.47|321.39|318.99|321.56|319.16|320.87|318.47|0
1652116570000|2022-05-09 17:16:10|321.56|319.16|322.08|319.68|322.08|319.68|321.56|319.16|0
1652116580000|2022-05-09 17:16:20|322.69|320.29|322.77|320.37|322.77|320.37|322.6|320.2|0
1652116590000|2022-05-09 17:16:30|322.08|319.68|321.39|318.99|322.08|319.68|321.39|318.99|0
1652116600000|2022-05-09 17:16:40|321.56|319.16|321.73|319.33|321.73|319.33|321.39|318.99|0
1652116610000|2022-05-09 17:16:50|320.7|318.3|321.22|318.82|321.22|318.82|320.62|318.22|0
1652116620000|2022-05-09 17:17:00|321.39|318.99|321.04|318.64|321.39|318.99|321.04|318.64|0
1652116630000|2022-05-09 17:17:10|320.53|318.13|321.04|318.64|321.39|318.99|320.53|318.13|0
1652116640000|2022-05-09 17:17:20|320.53|318.13|320.7|318.3|320.87|318.47|320.53|318.13|0
1652116650000|2022-05-09 17:17:30|319.49|317.09|319.32|316.92|320.01|317.61|319.32|316.92|0
1652116660000|2022-05-09 17:17:40|319.76|317.36|319.76|317.36|319.76|317.36|319.32|316.92|0
1652116670000|2022-05-09 17:17:50|319.49|317.09|319.67|317.27|319.76|317.36|319.49|317.09|0
1652116680000|2022-05-09 17:18:00|319.15|316.75|318.29|315.89|319.15|316.75|318.12|315.72|0
1652116690000|2022-05-09 17:18:10|318.81|316.41|319.49|317.09|319.49|317.09|318.81|316.41|0
1652116700000|2022-05-09 17:18:20|319.32|316.92|320.01|317.61|320.35|317.95|319.32|316.92|0
1652116710000|2022-05-09 17:18:30|320.35|317.95|319.15|316.75|320.35|317.95|319.15|316.75|0
1652116720000|2022-05-09 17:18:40|319.67|317.27|318.29|315.89|319.67|317.27|318.29|315.89|0
1652116730000|2022-05-09 17:18:50|318.46|316.06|317.78|315.38|318.46|316.06|317.78|315.38|0
1652116740000|2022-05-09 17:19:00|318.29|315.89|316.92|314.52|318.29|315.89|316.58|314.18|0
1652116750000|2022-05-09 17:19:10|317.09|314.69|316.84|314.44|317.09|314.69|316.58|314.18|0
1652116760000|2022-05-09 17:19:20|317.09|314.69|317.61|315.21|317.69|315.29|317.09|314.69|0
1652116770000|2022-05-09 17:19:30|317.26|314.86|317.26|314.86|317.43|315.03|317.09|314.69|0
1652116780000|2022-05-09 17:19:40|317.78|315.38|317.43|315.03|317.78|315.38|317.43|315.03|0
1652116790000|2022-05-09 17:19:50|317.26|314.86|318.12|315.72|318.12|315.72|317.09|314.69|0
1652116800000|2022-05-09 17:20:00|318.21|315.81|320.35|317.95|320.35|317.95|318.21|315.81|0
1652116810000|2022-05-09 17:20:10|320.01|317.61|320.87|318.47|320.87|318.47|320.01|317.61|0
1652116820000|2022-05-09 17:20:20|321.48|319.08|321.56|319.16|321.56|319.16|321.21|318.81|0
1652116830000|2022-05-09 17:20:30|321.73|319.33|321.73|319.33|321.82|319.42|321.73|319.33|0
1652116840000|2022-05-09 17:20:40|321.39|318.99|321.56|319.16|321.56|319.16|321.04|318.64|0
1652116850000|2022-05-09 17:20:50|321.21|318.81|320.52|318.12|321.21|318.81|320.52|318.12|0
1652116860000|2022-05-09 17:21:00|320.35|317.95|319.58|317.18|320.7|318.3|319.58|317.18|0
1652116870000|2022-05-09 17:21:10|320.01|317.61|319.15|316.75|320.01|317.61|319.15|316.75|0
1652116880000|2022-05-09 17:21:20|319.32|316.92|319.41|317.01|319.41|317.01|319.32|316.92|0
1652116890000|2022-05-09 17:21:30|318.98|316.58|319.84|317.44|320.01|317.61|318.63|316.23|0
1652116900000|2022-05-09 17:21:40|319.66|317.26|319.32|316.92|319.84|317.44|319.32|316.92|0
1652116910000|2022-05-09 17:21:50|319.15|316.75|319.32|316.92|319.32|316.92|319.15|316.75|0
1652116920000|2022-05-09 17:22:00|319.41|317.01|319.84|317.44|320.1|317.7|319.41|317.01|0
1652116930000|2022-05-09 17:22:10|320.52|318.12|320.18|317.78|320.52|318.12|320.18|317.78|0
1652116940000|2022-05-09 17:22:20|320.44|318.04|319.83|317.43|320.61|318.21|319.83|317.43|0
1652116950000|2022-05-09 17:22:30|320.35|317.95|320.52|318.12|320.87|318.47|320.35|317.95|0
1652116960000|2022-05-09 17:22:40|320.18|317.78|320.01|317.61|320.18|317.78|319.75|317.35|0
1652116970000|2022-05-09 17:22:50|320.52|318.12|320.01|317.61|320.52|318.12|320.01|317.61|0
1652116980000|2022-05-09 17:23:00|320.35|317.95|320.7|318.3|320.7|318.3|320.35|317.95|0
1652116990000|2022-05-09 17:23:10|320.87|318.47|319.15|316.75|320.87|318.47|319.15|316.75|0
1652117000000|2022-05-09 17:23:20|319.24|316.84|320.18|317.78|320.18|317.78|319.24|316.84|0
1652117010000|2022-05-09 17:23:30|320.01|317.61|319.83|317.43|320.18|317.78|319.83|317.43|0
1652117020000|2022-05-09 17:23:40|320.18|317.78|320.52|318.12|320.52|318.12|320.01|317.61|0
1652117030000|2022-05-09 17:23:50|320.61|318.21|320.35|317.95|320.61|318.21|319.83|317.43|0
1652117040000|2022-05-09 17:24:00|320.69|318.29|320.61|318.21|320.87|318.47|320.61|318.21|0
1652117050000|2022-05-09 17:24:10|321.04|318.64|320.18|317.78|321.04|318.64|320.18|317.78|0
1652117060000|2022-05-09 17:24:20|319.83|317.43|320.01|317.61|320.52|318.12|319.83|317.43|0
1652117070000|2022-05-09 17:24:30|320.18|317.78|320.69|318.29|320.69|318.29|319.83|317.43|0
1652117080000|2022-05-09 17:24:40|320.52|318.12|320.96|318.56|322.16|319.76|320.52|318.12|0
1652117090000|2022-05-09 17:24:50|320.52|318.12|320.35|317.95|320.52|318.12|320.01|317.61|0
1652117100000|2022-05-09 17:25:00|320.18|317.78|320.09|317.69|320.27|317.87|319.92|317.52|0
1652117110000|2022-05-09 17:25:10|319.49|317.09|316.92|314.52|319.49|317.09|316.57|314.17|0
1652117120000|2022-05-09 17:25:20|317.26|314.86|317.77|315.37|317.94|315.54|317.26|314.86|0
1652117130000|2022-05-09 17:25:30|316.4|314|316.74|314.34|317.35|314.95|316.4|314|0
1652117140000|2022-05-09 17:25:40|316.06|313.66|316.92|314.52|316.92|314.52|316.06|313.66|0
1652117150000|2022-05-09 17:25:50|315.89|313.49|315.55|313.15|315.89|313.49|315.55|313.15|0
1652117160000|2022-05-09 17:26:00|315.89|313.49|316.06|313.66|316.06|313.66|315.72|313.32|0
1652117170000|2022-05-09 17:26:10|316.4|314|318.38|315.98|318.63|316.23|316.4|314|0
1652117180000|2022-05-09 17:26:20|318.8|316.4|318.63|316.23|318.8|316.4|318.63|316.23|0
1652117190000|2022-05-09 17:26:30|319.06|316.66|318.63|316.23|319.06|316.66|318.29|315.89|0
1652117200000|2022-05-09 17:26:40|318.11|315.71|318.03|315.63|318.11|315.71|318.03|315.63|0
1652117210000|2022-05-09 17:26:50|318.29|315.89|317.6|315.2|318.29|315.89|317.6|315.2|0
1652117220000|2022-05-09 17:27:00|318.29|315.89|316.74|314.34|318.29|315.89|316.74|314.34|0
1652117230000|2022-05-09 17:27:10|316.57|314.17|316.49|314.09|316.57|314.17|316.23|313.83|0
1652117240000|2022-05-09 17:27:20|315.89|313.49|317|314.6|317.26|314.86|315.89|313.49|0
1652117250000|2022-05-09 17:27:30|316.57|314.17|316.06|313.66|316.57|314.17|315.98|313.58|0
1652117260000|2022-05-09 17:27:40|315.55|313.15|315.72|313.32|315.72|313.32|315.38|312.98|0
1652117270000|2022-05-09 17:27:50|315.46|313.06|316.57|314.17|316.57|314.17|315.46|313.06|0
1652117280000|2022-05-09 17:28:00|316.91|314.51|318.28|315.88|318.28|315.88|316.91|314.51|0
1652117290000|2022-05-09 17:28:10|318.46|316.06|319.14|316.74|319.49|317.09|318.46|316.06|0
1652117300000|2022-05-09 17:28:20|319.31|316.91|319.83|317.43|319.83|317.43|319.31|316.91|0
1652117310000|2022-05-09 17:28:30|319.75|317.35|318.46|316.06|319.75|317.35|318.46|316.06|0
1652117320000|2022-05-09 17:28:40|317.86|315.46|317|314.6|317.86|315.46|317|314.6|0
1652117330000|2022-05-09 17:28:50|316.91|314.51|316.23|313.83|316.91|314.51|316.23|313.83|0
1652117340000|2022-05-09 17:29:00|316.91|314.51|316.15|313.75|316.91|314.51|316.06|313.66|0
1652117350000|2022-05-09 17:29:10|316.23|313.83|316.06|313.66|316.23|313.83|316.06|313.66|0
1652117360000|2022-05-09 17:29:20|315.72|313.32|314.52|312.12|315.72|313.32|314.52|312.12|0
1652117370000|2022-05-09 17:29:30|312.48|310.08|313.67|311.27|313.67|311.27|312.48|310.08|0
1652117380000|2022-05-09 17:29:40|313.84|311.44|313.84|311.44|314.01|311.61|313.42|311.02|0
1652117390000|2022-05-09 17:29:50|313.67|311.27|312.27|309.87|313.84|311.44|312.27|309.87|0
1652117400000|2022-05-09 17:30:00|311.59|309.19|311.42|309.02|311.59|309.19|311.42|309.02|0
1652117410000|2022-05-09 17:30:10|311.93|309.53|311.08|308.68|312.27|309.87|311.08|308.68|0
1652117420000|2022-05-09 17:30:20|311.76|309.36|311.59|309.19|311.76|309.36|311.42|309.02|0
1652117430000|2022-05-09 17:30:30|310.83|308.43|310.74|308.34|310.91|308.51|310.74|308.34|0
1652117440000|2022-05-09 17:30:40|309.98|307.58|310.23|307.83|310.91|308.51|309.98|307.58|0
1652117450000|2022-05-09 17:30:50|310.06|307.66|309.89|307.49|310.06|307.66|309.89|307.49|0
1652117460000|2022-05-09 17:31:00|310.57|308.17|310.4|308|310.57|308.17|310.23|307.83|0
1652117470000|2022-05-09 17:31:10|310.74|308.34|309.81|307.41|310.74|308.34|309.81|307.41|0
1652117480000|2022-05-09 17:31:20|310.4|308|310.74|308.34|310.74|308.34|310.4|308|0
1652117490000|2022-05-09 17:31:30|310.91|308.51|311.25|308.85|311.59|309.19|310.91|308.51|0
1652117500000|2022-05-09 17:31:40|311.59|309.19|312.61|310.21|312.78|310.38|311.59|309.19|0
1652117510000|2022-05-09 17:31:50|312.1|309.7|311.17|308.77|312.1|309.7|311.17|308.77|0
1652117520000|2022-05-09 17:32:00|311.25|308.85|312.95|310.55|312.95|310.55|311.25|308.85|0
1652117530000|2022-05-09 17:32:10|313.12|310.72|312.95|310.55|313.12|310.72|312.95|310.55|0
1652117540000|2022-05-09 17:32:20|313.38|310.98|313.63|311.23|313.81|311.41|313.38|310.98|0
1652117550000|2022-05-09 17:32:30|314.15|311.75|315|312.6|315|312.6|314.15|311.75|0
1652117560000|2022-05-09 17:32:40|314.66|312.26|314.83|312.43|314.92|312.52|314.66|312.26|0
1652117570000|2022-05-09 17:32:50|315.18|312.78|315.69|313.29|315.86|313.46|315.18|312.78|0
1652117580000|2022-05-09 17:33:00|316.47|314.07|319.48|317.08|319.65|317.25|316.47|314.07|0
1652117590000|2022-05-09 17:33:10|318.79|316.39|318.1|315.7|318.79|316.39|318.1|315.7|0
1652117600000|2022-05-09 17:33:20|317.92|315.52|317.58|315.18|317.92|315.52|317.58|315.18|0
1652117610000|2022-05-09 17:33:30|317.24|314.84|317.41|315.01|317.75|315.35|317.24|314.84|0
1652117620000|2022-05-09 17:33:40|317.24|314.84|317.5|315.1|317.58|315.18|316.72|314.32|0
1652117630000|2022-05-09 17:33:50|317.15|314.75|317.41|315.01|317.41|315.01|317.15|314.75|0
1652117640000|2022-05-09 17:34:00|318.1|315.7|317.41|315.01|318.1|315.7|317.41|315.01|0
1652117650000|2022-05-09 17:34:10|318.1|315.7|318.27|315.87|318.27|315.87|317.75|315.35|0
1652117660000|2022-05-09 17:34:20|318.96|316.56|318.79|316.39|318.96|316.56|318.27|315.87|0
1652117670000|2022-05-09 17:34:30|318.61|316.21|320.34|317.94|320.51|318.11|318.61|316.21|0
1652117680000|2022-05-09 17:34:40|320.17|317.77|320.95|318.55|320.95|318.55|320.17|317.77|0
1652117690000|2022-05-09 17:34:50|320.51|318.11|321.03|318.63|321.03|318.63|320.34|317.94|0
1652117700000|2022-05-09 17:35:00|320.6|318.2|320.78|318.38|320.78|318.38|320.6|318.2|0
1652117710000|2022-05-09 17:35:10|321.2|318.8|321.64|319.24|322.07|319.67|321.03|318.63|0
1652117720000|2022-05-09 17:35:20|322.42|320.02|321.81|319.41|322.42|320.02|321.72|319.32|0
1652117730000|2022-05-09 17:35:30|321.9|319.5|322.16|319.76|322.16|319.76|321.9|319.5|0
1652117740000|2022-05-09 17:35:40|322.42|320.02|321.9|319.5|322.42|320.02|321.9|319.5|0
1652117750000|2022-05-09 17:35:50|321.99|319.59|321.72|319.32|321.99|319.59|321.72|319.32|0
1652117760000|2022-05-09 17:36:00|321.9|319.5|323.11|320.71|323.11|320.71|321.9|319.5|0
1652117770000|2022-05-09 17:36:10|322.86|320.46|322.94|320.54|323.11|320.71|322.86|320.46|0
1652117780000|2022-05-09 17:36:20|322.59|320.19|322.24|319.84|322.59|320.19|322.24|319.84|0
1652117790000|2022-05-09 17:36:30|322.42|320.02|321.72|319.32|322.42|320.02|321.72|319.32|0
1652117800000|2022-05-09 17:36:40|321.64|319.24|321.12|318.72|321.81|319.41|321.12|318.72|0
1652117810000|2022-05-09 17:36:50|320.86|318.46|321.38|318.98|321.38|318.98|320.86|318.46|0
1652117820000|2022-05-09 17:37:00|321.2|318.8|322.07|319.67|322.07|319.67|321.2|318.8|0
1652117830000|2022-05-09 17:37:10|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1652117840000|2022-05-09 17:37:20|322.07|319.67|321.72|319.32|322.07|319.67|321.2|318.8|0
1652117850000|2022-05-09 17:37:30|322.07|319.67|322.85|320.45|322.94|320.54|322.07|319.67|0
1652117860000|2022-05-09 17:37:40|322.94|320.54|323.46|321.06|323.81|321.41|322.94|320.54|0
1652117870000|2022-05-09 17:37:50|323.11|320.71|322.85|320.45|323.11|320.71|322.85|320.45|0
1652117880000|2022-05-09 17:38:00|323.11|320.71|322.59|320.19|323.11|320.71|322.59|320.19|0
1652117890000|2022-05-09 17:38:10|322.94|320.54|322.94|320.54|323.55|321.15|322.94|320.54|0
1652117900000|2022-05-09 17:38:20|323.29|320.89|323.63|321.23|323.81|321.41|323.29|320.89|0
1652117910000|2022-05-09 17:38:30|323.72|321.32|323.46|321.06|323.72|321.32|323.28|320.88|0
1652117920000|2022-05-09 17:38:40|323.28|320.88|323.81|321.41|323.81|321.41|323.28|320.88|0
1652117930000|2022-05-09 17:38:50|323.98|321.58|323.46|321.06|323.98|321.58|323.46|321.06|0
1652117940000|2022-05-09 17:39:00|322.07|319.67|322.24|319.84|322.24|319.84|322.07|319.67|0
1652117950000|2022-05-09 17:39:10|323.28|320.88|322.76|320.36|323.28|320.88|322.59|320.19|0
1652117960000|2022-05-09 17:39:20|322.07|319.67|321.89|319.49|322.24|319.84|321.37|318.97|0
1652117970000|2022-05-09 17:39:30|321.72|319.32|321.72|319.32|321.89|319.49|321.72|319.32|0
1652117980000|2022-05-09 17:39:40|322.07|319.67|322.42|320.02|323.11|320.71|322.07|319.67|0
1652117990000|2022-05-09 17:39:50|321.89|319.49|321.37|318.97|321.89|319.49|321.37|318.97|0
1652118000000|2022-05-09 17:40:00|321.89|319.49|321.55|319.15|322.33|319.93|321.55|319.15|0
1652118010000|2022-05-09 17:40:10|321.37|318.97|321.55|319.15|321.55|319.15|321.37|318.97|0
1652118020000|2022-05-09 17:40:20|321.37|318.97|321.37|318.97|321.55|319.15|321.37|318.97|0
1652118030000|2022-05-09 17:40:30|320.51|318.11|319.99|317.59|320.51|318.11|319.99|317.59|0
1652118040000|2022-05-09 17:40:40|320.51|318.11|320.85|318.45|321.03|318.63|320.51|318.11|0
1652118050000|2022-05-09 17:40:50|320.16|317.76|319.47|317.07|320.16|317.76|319.47|317.07|0
1652118060000|2022-05-09 17:41:00|319.39|316.99|319.13|316.73|319.39|316.99|318.87|316.47|0
1652118070000|2022-05-09 17:41:10|318.95|316.55|316.37|313.97|318.95|316.55|316.37|313.97|0
1652118080000|2022-05-09 17:41:20|317.23|314.83|318.09|315.69|318.09|315.69|317.23|314.83|0
1652118090000|2022-05-09 17:41:30|318.26|315.86|317.4|315|318.26|315.86|317.23|314.83|0
1652118100000|2022-05-09 17:41:40|316.54|314.14|317.15|314.75|317.57|315.17|316.54|314.14|0
1652118110000|2022-05-09 17:41:50|317.06|314.66|315.26|312.86|317.15|314.75|315.26|312.86|0
1652118120000|2022-05-09 17:42:00|315.6|313.2|315.68|313.28|315.68|313.28|315|312.6|0
1652118130000|2022-05-09 17:42:10|315.51|313.11|315.43|313.03|316.03|313.63|315.34|312.94|0
1652118140000|2022-05-09 17:42:20|315.17|312.77|315.17|312.77|315.17|312.77|315.09|312.69|0
1652118150000|2022-05-09 17:42:30|315.6|313.2|315.17|312.77|315.77|313.37|315.17|312.77|0
1652118160000|2022-05-09 17:42:40|314.65|312.25|315.17|312.77|315.17|312.77|314.48|312.08|0
1652118170000|2022-05-09 17:42:50|315.09|312.69|315.68|313.28|315.68|313.28|314.82|312.42|0
1652118180000|2022-05-09 17:43:00|315.34|312.94|314.31|311.91|315.34|312.94|314.31|311.91|0
1652118190000|2022-05-09 17:43:10|313.63|311.23|313.46|311.06|313.72|311.32|313.11|310.71|0
1652118200000|2022-05-09 17:43:20|313.97|311.57|313.8|311.4|313.97|311.57|313.63|311.23|0
1652118210000|2022-05-09 17:43:30|314.4|312|314.31|311.91|314.48|312.08|314.31|311.91|0
1652118220000|2022-05-09 17:43:40|313.11|310.71|312.86|310.46|313.11|310.71|311.84|309.44|0
1652118230000|2022-05-09 17:43:50|313.2|310.8|312.77|310.37|313.28|310.88|312.6|310.2|0
1652118240000|2022-05-09 17:44:00|313.8|311.4|313.11|310.71|313.8|311.4|313.11|310.71|0
1652118250000|2022-05-09 17:44:10|313.37|310.97|314.31|311.91|314.31|311.91|313.37|310.97|0
1652118260000|2022-05-09 17:44:20|314.14|311.74|313.45|311.05|314.48|312.08|313.45|311.05|0
1652118270000|2022-05-09 17:44:30|313.63|311.23|312.94|310.54|313.63|311.23|312.43|310.03|0
1652118280000|2022-05-09 17:44:40|312.69|310.29|313.28|310.88|313.28|310.88|312.69|310.29|0
1652118290000|2022-05-09 17:44:50|312.94|310.54|313.11|310.71|313.11|310.71|312.77|310.37|0
1652118300000|2022-05-09 17:45:00|312.94|310.54|311.41|309.01|312.94|310.54|311.41|309.01|0
1652118310000|2022-05-09 17:45:10|311.24|308.84|311.58|309.18|311.58|309.18|311.24|308.84|0
1652118320000|2022-05-09 17:45:20|311.75|309.35|311.92|309.52|311.92|309.52|311.58|309.18|0
1652118330000|2022-05-09 17:45:30|312.6|310.2|312.6|310.2|312.94|310.54|312.43|310.03|0
1652118340000|2022-05-09 17:45:40|312.43|310.03|312.77|310.37|312.77|310.37|312.09|309.69|0
1652118350000|2022-05-09 17:45:50|312.86|310.46|313.28|310.88|313.62|311.22|312.86|310.46|0
1652118360000|2022-05-09 17:46:00|314.48|312.08|314.31|311.91|314.48|312.08|313.97|311.57|0
1652118370000|2022-05-09 17:46:10|314.48|312.08|315.08|312.68|315.08|312.68|314.48|312.08|0
1652118380000|2022-05-09 17:46:20|315.16|312.76|315.16|312.76|315.16|312.76|314.82|312.42|0
1652118390000|2022-05-09 17:46:30|314.99|312.59|314.82|312.42|315.16|312.76|314.82|312.42|0
1652118400000|2022-05-09 17:46:40|314.74|312.34|315.16|312.76|315.16|312.76|314.74|312.34|0
1652118410000|2022-05-09 17:46:50|315.34|312.94|315.68|313.28|315.68|313.28|315.25|312.85|0
1652118420000|2022-05-09 17:47:00|315.85|313.45|317.05|314.65|317.05|314.65|315.85|313.45|0
1652118430000|2022-05-09 17:47:10|317.22|314.82|316.19|313.79|317.49|315.09|316.19|313.79|0
1652118440000|2022-05-09 17:47:20|316.36|313.96|316.02|313.62|316.36|313.96|315.85|313.45|0
1652118450000|2022-05-09 17:47:30|316.19|313.79|315.16|312.76|316.19|313.79|315.16|312.76|0
1652118460000|2022-05-09 17:47:40|314.74|312.34|313.28|310.88|314.82|312.42|313.28|310.88|0
1652118470000|2022-05-09 17:47:50|313.2|310.8|312.43|310.03|313.28|310.88|312.43|310.03|0
1652118480000|2022-05-09 17:48:00|311.4|309|311.75|309.35|311.75|309.35|311.4|309|0
1652118490000|2022-05-09 17:48:10|312.26|309.86|312.09|309.69|312.43|310.03|312.09|309.69|0
1652118500000|2022-05-09 17:48:20|312.6|310.2|312.77|310.37|312.77|310.37|312.43|310.03|0
1652118510000|2022-05-09 17:48:30|312.17|309.77|312.09|309.69|312.26|309.86|311.83|309.43|0
1652118520000|2022-05-09 17:48:40|312.17|309.77|313.28|310.88|313.28|310.88|312.17|309.77|0
1652118530000|2022-05-09 17:48:50|313.45|311.05|314.31|311.91|314.31|311.91|313.45|311.05|0
1652118540000|2022-05-09 17:49:00|314.65|312.25|315.33|312.93|315.33|312.93|314.65|312.25|0
1652118550000|2022-05-09 17:49:10|315.42|313.02|315.85|313.45|315.85|313.45|315.42|313.02|0
1652118560000|2022-05-09 17:49:20|316.02|313.62|316.71|314.31|316.71|314.31|316.02|313.62|0
1652118570000|2022-05-09 17:49:30|316.54|314.14|316.02|313.62|316.54|314.14|316.02|313.62|0
1652118580000|2022-05-09 17:49:40|316.71|314.31|316.19|313.79|316.8|314.4|316.19|313.79|0
1652118590000|2022-05-09 17:49:50|316.8|314.4|316.88|314.48|317.05|314.65|316.71|314.31|0
1652118600000|2022-05-09 17:50:00|316.36|313.96|317.22|314.82|317.22|314.82|316.36|313.96|0
1652118610000|2022-05-09 17:50:10|316.88|314.48|316.36|313.96|316.88|314.48|316.36|313.96|0
1652118620000|2022-05-09 17:50:20|316.19|313.79|316.19|313.79|316.19|313.79|315.85|313.45|0
1652118630000|2022-05-09 17:50:30|316.88|314.48|316.71|314.31|317.05|314.65|316.71|314.31|0
1652118640000|2022-05-09 17:50:40|316.8|314.4|316.36|313.96|316.8|314.4|316.19|313.79|0
1652118650000|2022-05-09 17:50:50|316.02|313.62|317.39|314.99|317.39|314.99|316.02|313.62|0
1652118660000|2022-05-09 17:51:00|318.08|315.68|318.6|316.2|319.03|316.63|318.08|315.68|0
1652118670000|2022-05-09 17:51:10|319.12|316.72|319.81|317.41|319.81|317.41|319.12|316.72|0
1652118680000|2022-05-09 17:51:20|320.15|317.75|321.02|318.62|321.02|318.62|320.15|317.75|0
1652118690000|2022-05-09 17:51:30|321.19|318.79|321.71|319.31|321.71|319.31|321.19|318.79|0
1652118700000|2022-05-09 17:51:40|321.37|318.97|322.15|319.75|322.15|319.75|321.37|318.97|0
1652118710000|2022-05-09 17:51:50|322.06|319.66|321.89|319.49|322.23|319.83|321.89|319.49|0
1652118720000|2022-05-09 17:52:00|322.41|320.01|322.23|319.83|322.75|320.35|322.23|319.83|0
1652118730000|2022-05-09 17:52:10|323.1|320.7|323.45|321.05|323.45|321.05|322.93|320.53|0
1652118740000|2022-05-09 17:52:20|323.62|321.22|323.97|321.57|323.97|321.57|323.62|321.22|0
1652118750000|2022-05-09 17:52:30|323.8|321.4|323.8|321.4|323.97|321.57|323.62|321.22|0
1652118760000|2022-05-09 17:52:40|324.49|322.09|324.23|321.83|324.49|322.09|324.23|321.83|0
1652118770000|2022-05-09 17:52:50|324.14|321.74|324.32|321.92|324.67|322.27|324.14|321.74|0
1652118780000|2022-05-09 17:53:00|324.76|322.36|325.11|322.71|325.11|322.71|324.67|322.27|0
1652118790000|2022-05-09 17:53:10|324.67|322.27|324.49|322.09|324.67|322.27|324.14|321.74|0
1652118800000|2022-05-09 17:53:20|324.32|321.92|323.97|321.57|324.32|321.92|323.97|321.57|0
1652118810000|2022-05-09 17:53:30|324.14|321.74|324.14|321.74|324.14|321.74|324.06|321.66|0
1652118820000|2022-05-09 17:53:40|324.49|322.09|324.84|322.44|324.84|322.44|324.49|322.09|0
1652118830000|2022-05-09 17:53:50|325.36|322.96|325.01|322.61|325.36|322.96|325.01|322.61|0
1652118840000|2022-05-09 17:54:00|325.19|322.79|326.59|324.19|326.59|324.19|325.19|322.79|0
1652118850000|2022-05-09 17:54:10|326.76|324.36|326.76|324.36|327.11|324.71|326.76|324.36|0
1652118860000|2022-05-09 17:54:20|327.11|324.71|326.24|323.84|327.11|324.71|326.24|323.84|0
1652118870000|2022-05-09 17:54:30|326.06|323.66|324.93|322.53|326.06|323.66|324.84|322.44|0
1652118880000|2022-05-09 17:54:40|324.84|322.44|324.49|322.09|325.19|322.79|324.49|322.09|0
1652118890000|2022-05-09 17:54:50|324.67|322.27|324.67|322.27|324.67|322.27|324.58|322.18|0
1652118900000|2022-05-09 17:55:00|324.66|322.26|324.84|322.44|325.01|322.61|324.58|322.18|0
1652118910000|2022-05-09 17:55:10|325.01|322.61|325.36|322.96|325.36|322.96|325.01|322.61|0
1652118920000|2022-05-09 17:55:20|324.84|322.44|324.32|321.92|324.84|322.44|324.32|321.92|0
1652118930000|2022-05-09 17:55:30|323.45|321.05|322.75|320.35|323.45|321.05|322.75|320.35|0
1652118940000|2022-05-09 17:55:40|322.23|319.83|323.54|321.14|323.54|321.14|322.23|319.83|0
1652118950000|2022-05-09 17:55:50|322.92|320.52|323.36|320.96|323.45|321.05|322.92|320.52|0
1652118960000|2022-05-09 17:56:00|323.27|320.87|322.4|320|323.45|321.05|322.4|320|0
1652118970000|2022-05-09 17:56:10|322.23|319.83|322.06|319.66|322.23|319.83|321.36|318.96|0
1652118980000|2022-05-09 17:56:20|322.4|320|321.19|318.79|322.4|320|321.19|318.79|0
1652118990000|2022-05-09 17:56:30|319.96|317.56|322.03|319.63|322.03|319.63|319.96|317.56|0
1652119000000|2022-05-09 17:56:40|322.37|319.97|323.33|320.93|323.33|320.93|322.37|319.97|0
1652119010000|2022-05-09 17:56:50|323.24|320.84|322.2|319.8|323.33|320.93|322.03|319.63|0
1652119020000|2022-05-09 17:57:00|322.37|319.97|322.72|320.32|322.72|320.32|322.37|319.97|0
1652119030000|2022-05-09 17:57:10|322.55|320.15|321.51|319.11|322.55|320.15|321.51|319.11|0
1652119040000|2022-05-09 17:57:20|320.47|318.07|318.33|315.93|320.47|318.07|317.55|315.15|0
1652119050000|2022-05-09 17:57:30|318.75|316.35|319.61|317.21|319.61|317.21|318.75|316.35|0
1652119060000|2022-05-09 17:57:40|319.96|317.56|318.93|316.53|319.96|317.56|318.93|316.53|0
1652119070000|2022-05-09 17:57:50|318.24|315.84|318.24|315.84|318.41|316.01|318.24|315.84|0
1652119080000|2022-05-09 17:58:00|318.41|316.01|319.61|317.21|319.61|317.21|318.41|316.01|0
1652119090000|2022-05-09 17:58:10|319.96|317.56|320.74|318.34|320.74|318.34|319.96|317.56|0
1652119100000|2022-05-09 17:58:20|320.65|318.25|319.96|317.56|320.65|318.25|319.96|317.56|0
1652119110000|2022-05-09 17:58:30|319.78|317.38|320.65|318.25|320.65|318.25|319.78|317.38|0
1652119120000|2022-05-09 17:58:40|320.3|317.9|320.56|318.16|320.65|318.25|320.3|317.9|0
1652119130000|2022-05-09 17:58:50|320.47|318.07|319.61|317.21|320.47|318.07|319.27|316.87|0
1652119140000|2022-05-09 17:59:00|319.19|316.79|319.36|316.96|319.44|317.04|319.19|316.79|0
1652119150000|2022-05-09 17:59:10|319.1|316.7|319.44|317.04|319.44|317.04|318.92|316.52|0
1652119160000|2022-05-09 17:59:20|319.78|317.38|320.47|318.07|320.47|318.07|319.78|317.38|0
1652119170000|2022-05-09 17:59:30|320.3|317.9|320.22|317.82|320.47|318.07|320.13|317.73|0
1652119180000|2022-05-09 17:59:40|319.78|317.38|320.3|317.9|320.3|317.9|319.78|317.38|0
1652119190000|2022-05-09 17:59:50|320.13|317.73|320.47|318.07|320.56|318.16|319.96|317.56|0
1652119200000|2022-05-09 18:00:00|320.3|317.9|319.78|317.38|320.64|318.24|319.78|317.38|0
1652119210000|2022-05-09 18:00:10|320.13|317.73|320.47|318.07|320.47|318.07|320.13|317.73|0
1652119220000|2022-05-09 18:00:20|319.96|317.56|319.44|317.04|320.13|317.73|319.44|317.04|0
1652119230000|2022-05-09 18:00:30|318.33|315.93|319.18|316.78|319.44|317.04|318.33|315.93|0
1652119240000|2022-05-09 18:00:40|319.44|317.04|319.44|317.04|319.44|317.04|319.44|317.04|0
1652119250000|2022-05-09 18:00:50|318.58|316.18|318.41|316.01|318.58|316.18|318.24|315.84|0
1652119260000|2022-05-09 18:01:00|318.06|315.66|317.03|314.63|318.24|315.84|317.03|314.63|0
1652119270000|2022-05-09 18:01:10|317.89|315.49|317.72|315.32|317.89|315.49|317.38|314.98|0
1652119280000|2022-05-09 18:01:20|318.06|315.66|317.03|314.63|318.24|315.84|317.03|314.63|0
1652119290000|2022-05-09 18:01:30|316.86|314.46|317.89|315.49|317.89|315.49|316.86|314.46|0
1652119300000|2022-05-09 18:01:40|317.72|315.32|317.38|314.98|317.72|315.32|317.38|314.98|0
1652119310000|2022-05-09 18:01:50|317.72|315.32|316.52|314.12|317.72|315.32|316.01|313.61|0
1652119320000|2022-05-09 18:02:00|317.03|314.63|316.18|313.78|317.03|314.63|315.67|313.27|0
1652119330000|2022-05-09 18:02:10|315.92|313.52|316.01|313.61|316.01|313.61|315.41|313.01|0
1652119340000|2022-05-09 18:02:20|315.58|313.18|315.49|313.09|315.58|313.18|315.15|312.75|0
1652119350000|2022-05-09 18:02:30|315.75|313.35|316.61|314.21|316.61|314.21|315.75|313.35|0
1652119360000|2022-05-09 18:02:40|316.08|313.68|316.66|313.78|316.94|314.54|316.08|313.68|0
1652119370000|2022-05-09 18:02:50|316.84|313.96|316.84|313.96|316.84|313.96|316.49|313.61|0
1652119380000|2022-05-09 18:03:00|317.18|314.3|316.58|313.7|317.44|314.56|316.58|313.7|0
1652119390000|2022-05-09 18:03:10|316.66|313.78|316.58|313.7|316.92|314.04|316.32|313.44|0
1652119400000|2022-05-09 18:03:20|315.98|313.1|316.32|313.44|316.32|313.44|315.46|312.58|0
1652119410000|2022-05-09 18:03:30|316.83|313.95|318.04|315.16|318.04|315.16|316.83|313.95|0
1652119420000|2022-05-09 18:03:40|317.87|314.99|318.21|315.33|318.73|315.85|317.87|314.99|0
1652119430000|2022-05-09 18:03:50|318.3|315.42|319.24|316.36|319.24|316.36|318.3|315.42|0
1652119440000|2022-05-09 18:04:00|318.72|315.84|319.24|316.36|319.24|316.36|318.72|315.84|0
1652119450000|2022-05-09 18:04:10|319.33|316.45|318.38|315.5|319.41|316.53|318.38|315.5|0
1652119460000|2022-05-09 18:04:20|318.55|315.67|318.3|315.42|318.55|315.67|318.21|315.33|0
1652119470000|2022-05-09 18:04:30|317.86|314.98|318.3|315.42|318.3|315.42|317.86|314.98|0
1652119480000|2022-05-09 18:04:40|318.99|316.11|318.9|316.02|319.24|316.36|318.9|316.02|0
1652119490000|2022-05-09 18:04:50|318.72|315.84|318.21|315.33|318.72|315.84|318.21|315.33|0
1652119500000|2022-05-09 18:05:00|318.04|315.16|317.86|314.98|318.04|315.16|317.86|314.98|0
1652119510000|2022-05-09 18:05:10|316.66|313.78|316.24|313.36|317|314.12|316.24|313.36|0
1652119520000|2022-05-09 18:05:20|316.32|313.44|317|314.12|317|314.12|316.32|313.44|0
1652119530000|2022-05-09 18:05:30|317.18|314.3|317.35|314.47|317.35|314.47|317.18|314.3|0
1652119540000|2022-05-09 18:05:40|318.04|315.16|317.86|314.98|318.04|315.16|317.69|314.81|0
1652119550000|2022-05-09 18:05:50|318.04|315.16|318.21|315.33|318.21|315.33|317.69|314.81|0
1652119560000|2022-05-09 18:06:00|318.72|315.84|318.72|315.84|318.72|315.84|318.04|315.16|0
1652119570000|2022-05-09 18:06:10|318.55|315.67|318.55|315.67|318.55|315.67|318.04|315.16|0
1652119580000|2022-05-09 18:06:20|319.24|316.36|319.07|316.19|319.24|316.36|318.72|315.84|0
1652119590000|2022-05-09 18:06:30|319.41|316.53|319.33|316.45|319.58|316.7|319.33|316.45|0
1652119600000|2022-05-09 18:06:40|319.58|316.7|320.45|317.57|321.14|318.26|319.5|316.62|0
1652119610000|2022-05-09 18:06:50|320.62|317.74|321.31|318.43|321.31|318.43|320.62|317.74|0
1652119620000|2022-05-09 18:07:00|321.48|318.6|321.14|318.26|321.48|318.6|321.14|318.26|0
1652119630000|2022-05-09 18:07:10|321.57|318.69|322.35|319.47|322.35|319.47|321.57|318.69|0
1652119640000|2022-05-09 18:07:20|321.31|318.43|320.62|317.74|321.48|318.6|320.62|317.74|0
1652119650000|2022-05-09 18:07:30|320.27|317.39|320.45|317.57|320.45|317.57|320.1|317.22|0
1652119660000|2022-05-09 18:07:40|321.14|318.26|321.48|318.6|321.48|318.6|321.14|318.26|0
1652119670000|2022-05-09 18:07:50|320.96|318.08|321.14|318.26|321.14|318.26|320.88|318|0
1652119680000|2022-05-09 18:08:00|321.23|318.35|322|319.12|322|319.12|321.23|318.35|0
1652119690000|2022-05-09 18:08:10|321.31|318.43|321.31|318.43|321.31|318.43|321.14|318.26|0
1652119700000|2022-05-09 18:08:20|321.05|318.17|320.96|318.08|321.05|318.17|320.54|317.66|0
1652119710000|2022-05-09 18:08:30|320.79|317.91|321.66|318.78|321.66|318.78|320.79|317.91|0
1652119720000|2022-05-09 18:08:40|321.48|318.6|321.31|318.43|321.48|318.6|321.31|318.43|0
1652119730000|2022-05-09 18:08:50|321.57|318.69|322.35|319.47|322.35|319.47|321.57|318.69|0
1652119740000|2022-05-09 18:09:00|323.04|320.16|323.22|320.34|323.22|320.34|323.04|320.16|0
1652119750000|2022-05-09 18:09:10|323.21|320.33|323.21|320.33|323.21|320.33|322.87|319.99|0
1652119760000|2022-05-09 18:09:20|323.39|320.51|321.83|318.95|323.39|320.51|321.83|318.95|0
1652119770000|2022-05-09 18:09:30|322|319.12|321.14|318.26|322|319.12|321.14|318.26|0
1652119780000|2022-05-09 18:09:40|320.44|317.56|321.14|318.26|321.14|318.26|319.93|317.05|0
1652119790000|2022-05-09 18:09:50|321.48|318.6|320.79|317.91|321.48|318.6|320.79|317.91|0
1652119800000|2022-05-09 18:10:00|322.17|319.29|322.35|319.47|322.52|319.64|322|319.12|0
1652119810000|2022-05-09 18:10:10|322.52|319.64|322.09|319.21|322.52|319.64|322.09|319.21|0
1652119820000|2022-05-09 18:10:20|322.44|319.56|322.52|319.64|322.52|319.64|322.17|319.29|0
1652119830000|2022-05-09 18:10:30|322|319.12|322.87|319.99|322.87|319.99|322|319.12|0
1652119840000|2022-05-09 18:10:40|322.69|319.81|322.17|319.29|322.87|319.99|322|319.12|0
1652119850000|2022-05-09 18:10:50|322.52|319.64|322.78|319.9|322.78|319.9|322.52|319.64|0
1652119860000|2022-05-09 18:11:00|321.83|318.95|320.88|318|322.17|319.29|320.88|318|0
1652119870000|2022-05-09 18:11:10|321.13|318.25|320.88|318|321.13|318.25|320.62|317.74|0
1652119880000|2022-05-09 18:11:20|320.62|317.74|320.96|318.08|320.96|318.08|320.62|317.74|0
1652119890000|2022-05-09 18:11:30|320.88|318|321.13|318.25|321.13|318.25|320.62|317.74|0
1652119900000|2022-05-09 18:11:40|321.92|319.04|321.13|318.25|322|319.12|321.13|318.25|0
1652119910000|2022-05-09 18:11:50|321.83|318.95|321.31|318.43|321.83|318.95|320.79|317.91|0
1652119920000|2022-05-09 18:12:00|321.48|318.6|319.75|316.87|321.48|318.6|319.58|316.7|0
1652119930000|2022-05-09 18:12:10|320.62|317.74|319.75|316.87|320.62|317.74|319.75|316.87|0
1652119940000|2022-05-09 18:12:20|318.89|316.01|319.41|316.53|319.92|317.04|318.89|316.01|0
1652119950000|2022-05-09 18:12:30|319.92|317.04|320.1|317.22|320.1|317.22|319.75|316.87|0
1652119960000|2022-05-09 18:12:40|320.71|317.83|320.1|317.22|320.71|317.83|320.1|317.22|0
1652119970000|2022-05-09 18:12:50|319.75|316.87|318.46|315.58|319.75|316.87|318.46|315.58|0
1652119980000|2022-05-09 18:13:00|317.69|314.81|318.12|315.24|318.72|315.84|317.69|314.81|0
1652119990000|2022-05-09 18:13:10|317.34|314.46|316.48|313.6|317.34|314.46|315.89|313.01|0
1652120000000|2022-05-09 18:13:20|316.66|313.78|317.69|314.81|317.69|314.81|316.66|313.78|0
1652120010000|2022-05-09 18:13:30|318.72|315.84|319.06|316.18|319.58|316.7|318.72|315.84|0
1652120020000|2022-05-09 18:13:40|319.58|316.7|319.41|316.53|319.58|316.7|319.41|316.53|0
1652120030000|2022-05-09 18:13:50|319.75|316.87|319.41|316.53|319.75|316.87|319.41|316.53|0
1652120040000|2022-05-09 18:14:00|319.92|317.04|320.01|317.13|320.1|317.22|319.92|317.04|0
1652120050000|2022-05-09 18:14:10|320.27|317.39|321.4|318.52|321.4|318.52|320.27|317.39|0
1652120060000|2022-05-09 18:14:20|320.61|317.73|320.44|317.56|320.96|318.08|320.44|317.56|0
1652120070000|2022-05-09 18:14:30|319.75|316.87|320.96|318.08|320.96|318.08|319.75|316.87|0
1652120080000|2022-05-09 18:14:40|320.61|317.73|320.96|318.08|320.96|318.08|320.61|317.73|0
1652120090000|2022-05-09 18:14:50|321.13|318.25|320.61|317.73|321.13|318.25|320.44|317.56|0
1652120100000|2022-05-09 18:15:00|320.79|317.91|320.27|317.39|320.79|317.91|318.54|315.66|0
1652120110000|2022-05-09 18:15:10|320.61|317.73|319.23|316.35|320.61|317.73|319.23|316.35|0
1652120120000|2022-05-09 18:15:20|319.58|316.7|320.27|317.39|320.27|317.39|319.23|316.35|0
1652120130000|2022-05-09 18:15:30|319.92|317.04|320.27|317.39|320.27|317.39|319.92|317.04|0
1652120140000|2022-05-09 18:15:40|319.75|316.87|319.06|316.18|319.75|316.87|318.54|315.66|0
1652120150000|2022-05-09 18:15:50|319.23|316.35|319.49|316.61|319.58|316.7|319.23|316.35|0
1652120160000|2022-05-09 18:16:00|319.92|317.04|319.15|316.27|319.92|317.04|319.15|316.27|0
1652120170000|2022-05-09 18:16:10|318.12|315.24|319.58|316.7|319.58|316.7|318.12|315.24|0
1652120180000|2022-05-09 18:16:20|319.92|317.04|319.92|317.04|319.92|317.04|319.49|316.61|0
1652120190000|2022-05-09 18:16:30|319.84|316.96|319.4|316.52|319.84|316.96|319.06|316.18|0
1652120200000|2022-05-09 18:16:40|319.49|316.61|318.72|315.84|319.49|316.61|318.72|315.84|0
1652120210000|2022-05-09 18:16:50|318.37|315.49|318.37|315.49|318.71|315.83|318.37|315.49|0
1652120220000|2022-05-09 18:17:00|317.51|314.63|317|314.12|317.51|314.63|317|314.12|0
1652120230000|2022-05-09 18:17:10|316.82|313.94|318.2|315.32|318.2|315.32|316.48|313.6|0
1652120240000|2022-05-09 18:17:20|318.03|315.15|316.82|313.94|318.03|315.15|316.82|313.94|0
1652120250000|2022-05-09 18:17:30|316.65|313.77|317.68|314.8|317.68|314.8|316.65|313.77|0
1652120260000|2022-05-09 18:17:40|317.17|314.29|317.85|314.97|317.85|314.97|317.17|314.29|0
1652120270000|2022-05-09 18:17:50|318.54|315.66|317.6|314.72|318.54|315.66|317.6|314.72|0
1652120280000|2022-05-09 18:18:00|317.94|315.06|317.68|314.8|318.03|315.15|317.68|314.8|0
1652120290000|2022-05-09 18:18:10|317.85|314.97|316.65|313.77|317.85|314.97|316.65|313.77|0
1652120300000|2022-05-09 18:18:20|315.11|312.23|315.28|312.4|315.28|312.4|315.11|312.23|0
1652120310000|2022-05-09 18:18:30|315.45|312.57|314.94|312.06|315.45|312.57|314.94|312.06|0
1652120320000|2022-05-09 18:18:40|314.77|311.89|314.43|311.55|315.03|312.15|314.43|311.55|0
1652120330000|2022-05-09 18:18:50|313.4|310.52|313.4|310.52|314|311.12|313.4|310.52|0
1652120340000|2022-05-09 18:19:00|314|311.12|314.6|311.72|314.77|311.89|314|311.12|0
1652120350000|2022-05-09 18:19:10|314.51|311.63|314.6|311.72|314.6|311.72|314|311.12|0
1652120360000|2022-05-09 18:19:20|314.43|311.55|315.28|312.4|315.28|312.4|314.43|311.55|0
1652120370000|2022-05-09 18:19:30|316.14|313.26|316.14|313.26|316.14|313.26|316.05|313.17|0
1652120380000|2022-05-09 18:19:40|316.05|313.17|315.54|312.66|316.23|313.35|315.54|312.66|0
1652120390000|2022-05-09 18:19:50|315.28|312.4|314.51|311.63|315.28|312.4|314.51|311.63|0
1652120400000|2022-05-09 18:20:00|314.08|311.2|316.48|313.6|316.48|313.6|314.08|311.2|0
1652120410000|2022-05-09 18:20:10|316.99|314.11|316.48|313.6|316.99|314.11|316.48|313.6|0
1652120420000|2022-05-09 18:20:20|315.62|312.74|315.88|313|315.88|313|315.54|312.66|0
1652120430000|2022-05-09 18:20:30|316.74|313.86|315.71|312.83|316.82|313.94|315.71|312.83|0
1652120440000|2022-05-09 18:20:40|315.79|312.91|315.88|313|315.96|313.08|315.62|312.74|0
1652120450000|2022-05-09 18:20:50|315.54|312.66|316.14|313.26|316.48|313.6|315.54|312.66|0
1652120460000|2022-05-09 18:21:00|316.48|313.6|316.99|314.11|317.34|314.46|316.48|313.6|0
1652120470000|2022-05-09 18:21:10|317.34|314.46|319.57|316.69|319.57|316.69|317.34|314.46|0
1652120480000|2022-05-09 18:21:20|319.75|316.87|318.88|316|319.75|316.87|318.88|316|0
1652120490000|2022-05-09 18:21:30|318.8|315.92|319.23|316.35|319.23|316.35|318.8|315.92|0
1652120500000|2022-05-09 18:21:40|319.15|316.27|318.8|315.92|319.15|316.27|318.46|315.58|0
1652120510000|2022-05-09 18:21:50|319.57|316.69|318.97|316.09|319.57|316.69|318.97|316.09|0
1652120520000|2022-05-09 18:22:00|319.06|316.18|320.01|317.13|320.01|317.13|319.06|316.18|0
1652120530000|2022-05-09 18:22:10|319.92|317.04|319.14|316.26|319.92|317.04|319.14|316.26|0
1652120540000|2022-05-09 18:22:20|319.23|316.35|318.54|315.66|319.23|316.35|318.54|315.66|0
1652120550000|2022-05-09 18:22:30|318.88|316|319.74|316.86|319.74|316.86|318.88|316|0
1652120560000|2022-05-09 18:22:40|319.57|316.69|320.78|317.9|320.78|317.9|319.57|316.69|0
1652120570000|2022-05-09 18:22:50|321.82|318.94|321.47|318.59|321.82|318.94|321.47|318.59|0
1652120580000|2022-05-09 18:23:00|321.64|318.76|321.82|318.94|321.82|318.94|321.39|318.51|0
1652120590000|2022-05-09 18:23:10|321.3|318.42|321.56|318.68|321.56|318.68|321.13|318.25|0
1652120600000|2022-05-09 18:23:20|322.86|319.98|323.03|320.15|323.03|320.15|322.51|319.63|0
1652120610000|2022-05-09 18:23:30|323.38|320.5|322.86|319.98|323.38|320.5|322.86|319.98|0
1652120620000|2022-05-09 18:23:40|322.95|320.07|322.86|319.98|323.2|320.32|322.86|319.98|0
1652120630000|2022-05-09 18:23:50|322.68|319.8|322.86|319.98|322.95|320.07|322.68|319.8|0
1652120640000|2022-05-09 18:24:00|322.68|319.8|322.86|319.98|323.03|320.15|322.68|319.8|0
1652120650000|2022-05-09 18:24:10|322.95|320.07|322.68|319.8|323.29|320.41|322.68|319.8|0
1652120660000|2022-05-09 18:24:20|322.77|319.89|323.2|320.32|323.38|320.5|322.77|319.89|0
1652120670000|2022-05-09 18:24:30|322.95|320.07|322.77|319.89|322.95|320.07|322.68|319.8|0
1652120680000|2022-05-09 18:24:40|323.2|320.32|323.03|320.15|323.2|320.32|322.68|319.8|0
1652120690000|2022-05-09 18:24:50|322.86|319.98|322.43|319.55|322.95|320.07|322.43|319.55|0
1652120700000|2022-05-09 18:25:00|322.34|319.46|323.03|320.15|323.38|320.5|322.34|319.46|0
1652120710000|2022-05-09 18:25:10|323.9|321.02|324.42|321.54|324.42|321.54|323.9|321.02|0
1652120720000|2022-05-09 18:25:20|324.77|321.89|324.59|321.71|325.03|322.15|324.59|321.71|0
1652120730000|2022-05-09 18:25:30|324.07|321.19|322.68|319.8|324.07|321.19|322.68|319.8|0
1652120740000|2022-05-09 18:25:40|322.51|319.63|322.51|319.63|322.51|319.63|322.16|319.28|0
1652120750000|2022-05-09 18:25:50|322.6|319.72|322.25|319.37|322.6|319.72|322.25|319.37|0
1652120760000|2022-05-09 18:26:00|322.16|319.28|323.55|320.67|323.55|320.67|322.16|319.28|0
1652120770000|2022-05-09 18:26:10|323.47|320.59|324.07|321.19|324.07|321.19|323.47|320.59|0
1652120780000|2022-05-09 18:26:20|324.24|321.36|324.77|321.89|324.77|321.89|324.24|321.36|0
1652120790000|2022-05-09 18:26:30|325.64|322.76|323.9|321.02|325.64|322.76|323.9|321.02|0
1652120800000|2022-05-09 18:26:40|323.55|320.67|324.24|321.36|324.24|321.36|323.55|320.67|0
1652120810000|2022-05-09 18:26:50|323.9|321.02|323.2|320.32|323.9|321.02|323.2|320.32|0
1652120820000|2022-05-09 18:27:00|323.47|320.59|323.72|320.84|323.72|320.84|322.16|319.28|0
1652120830000|2022-05-09 18:27:10|323.9|321.02|324.07|321.19|324.07|321.19|323.64|320.76|0
1652120840000|2022-05-09 18:27:20|324.24|321.36|324.94|322.06|324.94|322.06|324.16|321.28|0
1652120850000|2022-05-09 18:27:30|325.11|322.23|324.42|321.54|325.11|322.23|324.42|321.54|0
1652120860000|2022-05-09 18:27:40|324.76|321.88|324.94|322.06|325.11|322.23|324.76|321.88|0
1652120870000|2022-05-09 18:27:50|325.11|322.23|324.76|321.88|325.11|322.23|324.76|321.88|0
1652120880000|2022-05-09 18:28:00|324.94|322.06|325.63|322.75|325.63|322.75|324.94|322.06|0
1652120890000|2022-05-09 18:28:10|326.16|323.28|325.98|323.1|326.16|323.28|325.98|323.1|0
1652120900000|2022-05-09 18:28:20|325.73|322.85|326.33|323.45|326.33|323.45|325.73|322.85|0
1652120910000|2022-05-09 18:28:30|326.16|323.28|324.24|321.36|326.16|323.28|324.24|321.36|0
1652120920000|2022-05-09 18:28:40|324.42|321.54|323.81|320.93|324.42|321.54|323.55|320.67|0
1652120930000|2022-05-09 18:28:50|324.76|321.88|323.72|320.84|324.76|321.88|323.55|320.67|0
1652120940000|2022-05-09 18:29:00|323.03|320.15|323.2|320.32|323.2|320.32|323.03|320.15|0
1652120950000|2022-05-09 18:29:10|323.03|320.15|322.85|319.97|323.03|320.15|322.51|319.63|0
1652120960000|2022-05-09 18:29:20|323.03|320.15|322.6|319.72|323.03|320.15|322.6|319.72|0
1652120970000|2022-05-09 18:29:30|322.16|319.28|323.89|321.01|323.89|321.01|322.16|319.28|0
1652120980000|2022-05-09 18:29:40|323.2|320.32|323.2|320.32|323.2|320.32|323.03|320.15|0
1652120990000|2022-05-09 18:29:50|323.37|320.49|325.18|322.3|325.18|322.3|323.2|320.32|0
1652121000000|2022-05-09 18:30:00|325.01|322.13|325.96|323.08|325.96|323.08|325.01|322.13|0
1652121010000|2022-05-09 18:30:10|325.79|322.91|325.96|323.08|325.96|323.08|325.79|322.91|0
1652121020000|2022-05-09 18:30:20|325.88|323|326.48|323.6|326.48|323.6|325.88|323|0
1652121030000|2022-05-09 18:30:30|326.66|323.78|326.48|323.6|326.66|323.78|326.48|323.6|0
1652121040000|2022-05-09 18:30:40|326.31|323.43|326.31|323.43|326.48|323.6|325.96|323.08|0
1652121050000|2022-05-09 18:30:50|325.96|323.08|323.8|320.92|325.96|323.08|323.8|320.92|0
1652121060000|2022-05-09 18:31:00|324.06|321.18|325.44|322.56|325.44|322.56|324.06|321.18|0
1652121070000|2022-05-09 18:31:10|324.92|322.04|325.09|322.21|325.27|322.39|324.92|322.04|0
1652121080000|2022-05-09 18:31:20|325.27|322.39|325.79|322.91|325.79|322.91|325.27|322.39|0
1652121090000|2022-05-09 18:31:30|325.96|323.08|325.79|322.91|326.48|323.6|325.79|322.91|0
1652121100000|2022-05-09 18:31:40|325.88|323|326.31|323.43|326.66|323.78|325.88|323|0
1652121110000|2022-05-09 18:31:50|326.75|323.87|328.14|325.26|328.14|325.26|326.75|323.87|0
1652121120000|2022-05-09 18:32:00|328.57|325.69|328.92|326.04|328.92|326.04|328.22|325.34|0
1652121130000|2022-05-09 18:32:10|329.79|326.91|329.27|326.39|329.79|326.91|329.27|326.39|0
1652121140000|2022-05-09 18:32:20|329.44|326.56|329.97|327.09|329.97|327.09|329.44|326.56|0
1652121150000|2022-05-09 18:32:30|329.79|326.91|330.32|327.44|330.32|327.44|329.79|326.91|0
1652121160000|2022-05-09 18:32:40|330.58|327.7|330.84|327.96|330.84|327.96|330.49|327.61|0
1652121170000|2022-05-09 18:32:50|331.02|328.14|330.84|327.96|331.02|328.14|330.84|327.96|0
1652121180000|2022-05-09 18:33:00|330.93|328.05|330.32|327.44|330.93|328.05|330.32|327.44|0
1652121190000|2022-05-09 18:33:10|330.66|327.78|330.49|327.61|330.84|327.96|330.49|327.61|0
1652121200000|2022-05-09 18:33:20|330.66|327.78|329.62|326.74|330.66|327.78|329.44|326.56|0
1652121210000|2022-05-09 18:33:30|329.97|327.09|330.31|327.43|330.31|327.43|329.97|327.09|0
1652121220000|2022-05-09 18:33:40|330.14|327.26|330.31|327.43|330.31|327.43|329.97|327.09|0
1652121230000|2022-05-09 18:33:50|330.14|327.26|329.71|326.83|330.14|327.26|329.62|326.74|0
1652121240000|2022-05-09 18:34:00|329.62|326.74|329.18|326.3|329.62|326.74|329.09|326.21|0
1652121250000|2022-05-09 18:34:10|329.01|326.13|325.96|323.08|329.01|326.13|325.96|323.08|0
1652121260000|2022-05-09 18:34:20|326.31|323.43|324.23|321.35|326.31|323.43|324.23|321.35|0
1652121270000|2022-05-09 18:34:30|324.75|321.87|324.4|321.52|324.75|321.87|323.71|320.83|0
1652121280000|2022-05-09 18:34:40|324.84|321.96|324.4|321.52|324.92|322.04|324.4|321.52|0
1652121290000|2022-05-09 18:34:50|324.23|321.35|326.83|323.95|326.83|323.95|324.23|321.35|0
1652121300000|2022-05-09 18:35:00|325.79|322.91|324.92|322.04|325.79|322.91|324.92|322.04|0
1652121310000|2022-05-09 18:35:10|324.83|321.95|323.02|320.14|324.83|321.95|323.02|320.14|0
1652121320000|2022-05-09 18:35:20|322.5|319.62|322.32|319.44|322.5|319.62|322.32|319.44|0
1652121330000|2022-05-09 18:35:30|323.02|320.14|322.32|319.44|323.02|320.14|322.32|319.44|0
1652121340000|2022-05-09 18:35:40|322.24|319.36|323.02|320.14|323.02|320.14|322.24|319.36|0
1652121350000|2022-05-09 18:35:50|322.84|319.96|323.88|321|323.88|321|322.84|319.96|0
1652121360000|2022-05-09 18:36:00|324.05|321.17|324.92|322.04|324.92|322.04|324.05|321.17|0
1652121370000|2022-05-09 18:36:10|324.74|321.86|325.26|322.38|325.26|322.38|324.57|321.69|0
1652121380000|2022-05-09 18:36:20|325.44|322.56|326.3|323.42|326.3|323.42|325.44|322.56|0
1652121390000|2022-05-09 18:36:30|326.65|323.77|326.13|323.25|326.65|323.77|326.13|323.25|0
1652121400000|2022-05-09 18:36:40|327.17|324.29|327|324.12|327.35|324.47|327|324.12|0
1652121410000|2022-05-09 18:36:50|326.65|323.77|326.22|323.34|326.65|323.77|326.13|323.25|0
1652121420000|2022-05-09 18:37:00|326.13|323.25|327.17|324.29|327.35|324.47|326.13|323.25|0
1652121430000|2022-05-09 18:37:10|326.65|323.77|326.65|323.77|326.65|323.77|326.3|323.42|0
1652121440000|2022-05-09 18:37:20|326.83|323.95|325.61|322.73|326.83|323.95|325.61|322.73|0
1652121450000|2022-05-09 18:37:30|325.26|322.38|323.53|320.65|325.26|322.38|323.53|320.65|0
1652121460000|2022-05-09 18:37:40|323.7|320.82|323.88|321|323.88|321|323.7|320.82|0
1652121470000|2022-05-09 18:37:50|324.05|321.17|324.22|321.34|324.22|321.34|323.88|321|0
1652121480000|2022-05-09 18:38:00|324.57|321.69|322.15|319.27|324.57|321.69|322.15|319.27|0
1652121490000|2022-05-09 18:38:10|321.63|318.75|320.43|317.55|321.63|318.75|320.43|317.55|0
1652121500000|2022-05-09 18:38:20|320.6|317.72|321.98|319.1|321.98|319.1|320.6|317.72|0
1652121510000|2022-05-09 18:38:30|322.32|319.44|321.72|318.84|322.32|319.44|321.72|318.84|0
1652121520000|2022-05-09 18:38:40|321.29|318.41|321.38|318.5|321.38|318.5|320.94|318.06|0
1652121530000|2022-05-09 18:38:50|321.29|318.41|321.29|318.41|321.46|318.58|321.29|318.41|0
1652121540000|2022-05-09 18:39:00|321.81|318.93|323.53|320.65|323.53|320.65|321.81|318.93|0
1652121550000|2022-05-09 18:39:10|323.36|320.48|325.43|322.55|325.43|322.55|323.36|320.48|0
1652121560000|2022-05-09 18:39:20|325.26|322.38|325.43|322.55|325.43|322.55|325.26|322.38|0
1652121570000|2022-05-09 18:39:30|325.09|322.21|325.09|322.21|325.09|322.21|324.83|321.95|0
1652121580000|2022-05-09 18:39:40|325|322.12|324.91|322.03|325|322.12|324.14|321.26|0
1652121590000|2022-05-09 18:39:50|325.26|322.38|325.09|322.21|325.26|322.38|325.09|322.21|0
1652121600000|2022-05-09 18:40:00|325.78|322.9|325.09|322.21|325.78|322.9|324.22|321.34|0
1652121610000|2022-05-09 18:40:10|325.18|322.3|325.78|322.9|325.78|322.9|325.18|322.3|0
1652121620000|2022-05-09 18:40:20|325.61|322.73|326.13|323.25|326.13|323.25|325.43|322.55|0
1652121630000|2022-05-09 18:40:30|326.3|323.42|326.57|323.69|326.91|324.03|326.3|323.42|0
1652121640000|2022-05-09 18:40:40|326.3|323.42|326.13|323.25|326.3|323.42|326.13|323.25|0
1652121650000|2022-05-09 18:40:50|326.48|323.6|326.39|323.51|326.48|323.6|326.39|323.51|0
1652121660000|2022-05-09 18:41:00|325.95|323.07|326.3|323.42|326.3|323.42|325.43|322.55|0
1652121670000|2022-05-09 18:41:10|326.47|323.59|324.39|321.51|326.47|323.59|324.39|321.51|0
1652121680000|2022-05-09 18:41:20|323.79|320.91|324.83|321.95|324.83|321.95|323.79|320.91|0
1652121690000|2022-05-09 18:41:30|324.91|322.03|324.91|322.03|325.26|322.38|324.57|321.69|0
1652121700000|2022-05-09 18:41:40|325.43|322.55|325.43|322.55|325.61|322.73|325.43|322.55|0
1652121710000|2022-05-09 18:41:50|325.61|322.73|325.95|323.07|325.95|323.07|325.61|322.73|0
1652121720000|2022-05-09 18:42:00|326.82|323.94|326.39|323.51|326.82|323.94|326.3|323.42|0
1652121730000|2022-05-09 18:42:10|325.78|322.9|326.47|323.59|326.47|323.59|325.78|322.9|0
1652121740000|2022-05-09 18:42:20|326.82|323.94|326.47|323.59|326.82|323.94|326.3|323.42|0
1652121750000|2022-05-09 18:42:30|326.3|323.42|326.47|323.59|326.65|323.77|326.3|323.42|0
1652121760000|2022-05-09 18:42:40|324.91|322.03|325.26|322.38|325.26|322.38|324.91|322.03|0
1652121770000|2022-05-09 18:42:50|325.61|322.73|325.26|322.38|325.95|323.07|324.91|322.03|0
1652121780000|2022-05-09 18:43:00|324.91|322.03|324.91|322.03|324.91|322.03|324.91|322.03|0
1652121790000|2022-05-09 18:43:10|325.09|322.21|325.09|322.21|325.26|322.38|325.09|322.21|0
1652121800000|2022-05-09 18:43:20|325.52|322.64|325.26|322.38|325.52|322.64|324.91|322.03|0
1652121810000|2022-05-09 18:43:30|325|322.12|325.7|322.82|325.7|322.82|325|322.12|0
1652121820000|2022-05-09 18:43:40|325.43|322.55|325.08|322.2|325.52|322.64|325.08|322.2|0
1652121830000|2022-05-09 18:43:50|325.17|322.29|325.26|322.38|325.69|322.81|325.17|322.29|0
1652121840000|2022-05-09 18:44:00|325.78|322.9|325.08|322.2|325.78|322.9|325.08|322.2|0
1652121850000|2022-05-09 18:44:10|324.65|321.77|324.48|321.6|324.65|321.77|323.7|320.82|0
1652121860000|2022-05-09 18:44:20|324.05|321.17|324.65|321.77|324.65|321.77|324.05|321.17|0
1652121870000|2022-05-09 18:44:30|324.05|321.17|322.66|319.78|324.05|321.17|322.66|319.78|0
1652121880000|2022-05-09 18:44:40|323.18|320.3|323.01|320.13|323.18|320.3|322.66|319.78|0
1652121890000|2022-05-09 18:44:50|323.53|320.65|324.65|321.77|324.65|321.77|323.53|320.65|0
1652121900000|2022-05-09 18:45:00|325.26|322.38|323.53|320.65|325.26|322.38|323.53|320.65|0
1652121910000|2022-05-09 18:45:10|323.35|320.47|322.83|319.95|323.35|320.47|322.66|319.78|0
1652121920000|2022-05-09 18:45:20|323.18|320.3|324.13|321.25|324.31|321.43|323.18|320.3|0
1652121930000|2022-05-09 18:45:30|324.22|321.34|323.35|320.47|324.39|321.51|323.35|320.47|0
1652121940000|2022-05-09 18:45:40|323.87|320.99|323.18|320.3|323.87|320.99|323.18|320.3|0
1652121950000|2022-05-09 18:45:50|323.27|320.39|323.7|320.82|323.7|320.82|323.27|320.39|0
1652121960000|2022-05-09 18:46:00|323.44|320.56|323.87|320.99|323.87|320.99|323.44|320.56|0
1652121970000|2022-05-09 18:46:10|323.79|320.91|323.27|320.39|323.79|320.91|323.27|320.39|0
1652121980000|2022-05-09 18:46:20|322.83|319.95|322.32|319.44|322.83|319.95|322.14|319.26|0
1652121990000|2022-05-09 18:46:30|322.49|319.61|322.14|319.26|322.49|319.61|322.06|319.18|0
1652122000000|2022-05-09 18:46:40|322.06|319.18|320.86|317.98|322.14|319.26|320.86|317.98|0
1652122010000|2022-05-09 18:46:50|320.59|317.71|319.73|316.85|320.59|317.71|319.73|316.85|0
1652122020000|2022-05-09 18:47:00|320.08|317.2|320.42|317.54|320.68|317.8|320.08|317.2|0
1652122030000|2022-05-09 18:47:10|320.59|317.71|320.42|317.54|320.77|317.89|320.42|317.54|0
1652122040000|2022-05-09 18:47:20|320.59|317.71|319.39|316.51|320.77|317.89|319.39|316.51|0
1652122050000|2022-05-09 18:47:30|318.19|315.31|319.05|316.17|319.05|316.17|318.19|315.31|0
1652122060000|2022-05-09 18:47:40|318.88|316|318.7|315.82|319.05|316.17|318.7|315.82|0
1652122070000|2022-05-09 18:47:50|318.88|316|318.7|315.82|318.88|316|318.7|315.82|0
1652122080000|2022-05-09 18:48:00|318.36|315.48|318.45|315.57|318.45|315.57|318.19|315.31|0
1652122090000|2022-05-09 18:48:10|318.36|315.48|318.53|315.65|318.7|315.82|318.36|315.48|0
1652122100000|2022-05-09 18:48:20|318.19|315.31|317.85|314.97|318.19|315.31|317.77|314.89|0
1652122110000|2022-05-09 18:48:30|317.33|314.45|317.68|314.8|317.85|314.97|317.33|314.45|0
1652122120000|2022-05-09 18:48:40|317.85|314.97|317.68|314.8|317.94|315.06|317.68|314.8|0
1652122130000|2022-05-09 18:48:50|317.85|314.97|319.73|316.85|319.73|316.85|317.85|314.97|0
1652122140000|2022-05-09 18:49:00|320.42|317.54|321.45|318.57|321.45|318.57|320.42|317.54|0
1652122150000|2022-05-09 18:49:10|321.71|318.83|322.66|319.78|322.83|319.95|321.71|318.83|0
1652122160000|2022-05-09 18:49:20|322.83|319.95|322.49|319.61|323|320.12|322.49|319.61|0
1652122170000|2022-05-09 18:49:30|323.87|320.99|324.91|322.03|325.6|322.72|323.87|320.99|0
1652122180000|2022-05-09 18:49:40|324.56|321.68|324.73|321.85|325.17|322.29|324.56|321.68|0
1652122190000|2022-05-09 18:49:50|324.13|321.25|324.56|321.68|324.91|322.03|324.13|321.25|0
1652122200000|2022-05-09 18:50:00|324.73|321.85|326.47|323.59|326.64|323.76|324.73|321.85|0
1652122210000|2022-05-09 18:50:10|326.21|323.33|326.99|324.11|326.99|324.11|326.21|323.33|0
1652122220000|2022-05-09 18:50:20|326.64|323.76|328.9|326.02|328.9|326.02|326.64|323.76|0
1652122230000|2022-05-09 18:50:30|328.73|325.85|328.03|325.15|328.73|325.85|328.03|325.15|0
1652122240000|2022-05-09 18:50:40|328.21|325.33|327.43|324.55|328.56|325.68|327.16|324.28|0
1652122250000|2022-05-09 18:50:50|327.34|324.46|327.25|324.37|327.86|324.98|327.25|324.37|0
1652122260000|2022-05-09 18:51:00|327.16|324.28|324.04|321.16|327.43|324.55|324.04|321.16|0
1652122270000|2022-05-09 18:51:10|323.35|320.47|323.96|321.08|324.39|321.51|323.35|320.47|0
1652122280000|2022-05-09 18:51:20|324.73|321.85|323.87|320.99|325.43|322.55|323.87|320.99|0
1652122290000|2022-05-09 18:51:30|323.61|320.73|321.62|318.74|323.61|320.73|321.62|318.74|0
1652122300000|2022-05-09 18:51:40|321.8|318.92|321.8|318.92|322.14|319.26|321.8|318.92|0
1652122310000|2022-05-09 18:51:50|321.45|318.57|321.28|318.4|321.62|318.74|320.25|317.37|0
1652122320000|2022-05-09 18:52:00|321.45|318.57|320.07|317.19|321.45|318.57|320.07|317.19|0
1652122330000|2022-05-09 18:52:10|319.04|316.16|319.22|316.34|319.22|316.34|318.62|315.74|0
1652122340000|2022-05-09 18:52:20|319.73|316.85|321.97|319.09|321.97|319.09|319.73|316.85|0
1652122350000|2022-05-09 18:52:30|321.62|318.74|319.56|316.68|321.62|318.74|319.56|316.68|0
1652122360000|2022-05-09 18:52:40|319.73|316.85|320.76|317.88|320.76|317.88|319.73|316.85|0
1652122370000|2022-05-09 18:52:50|320.59|317.71|320.59|317.71|321.19|318.31|320.59|317.71|0
1652122380000|2022-05-09 18:53:00|320.93|318.05|321.11|318.23|321.28|318.4|320.93|318.05|0
1652122390000|2022-05-09 18:53:10|320.93|318.05|321.79|318.91|322.66|319.78|320.93|318.05|0
1652122400000|2022-05-09 18:53:20|321.62|318.74|320.76|317.88|322.14|319.26|320.76|317.88|0
1652122410000|2022-05-09 18:53:30|320.93|318.05|321.62|318.74|321.62|318.74|320.93|318.05|0
1652122420000|2022-05-09 18:53:40|321.97|319.09|321.62|318.74|321.97|319.09|321.62|318.74|0
1652122430000|2022-05-09 18:53:50|321.97|319.09|322.14|319.26|322.83|319.95|321.97|319.09|0
1652122440000|2022-05-09 18:54:00|322.23|319.35|321.45|318.57|322.23|319.35|321.28|318.4|0
1652122450000|2022-05-09 18:54:10|320.76|317.88|320.33|317.45|320.76|317.88|319.9|317.02|0
1652122460000|2022-05-09 18:54:20|320.76|317.88|320.24|317.36|320.76|317.88|320.24|317.36|0
1652122470000|2022-05-09 18:54:30|319.56|316.68|319.9|317.02|319.99|317.11|319.56|316.68|0
1652122480000|2022-05-09 18:54:40|320.16|317.28|320.24|317.36|320.59|317.71|320.16|317.28|0
1652122490000|2022-05-09 18:54:50|320.07|317.19|320.24|317.36|320.24|317.36|320.07|317.19|0
1652122500000|2022-05-09 18:55:00|320.76|317.88|319.38|316.5|320.76|317.88|319.38|316.5|0
1652122510000|2022-05-09 18:55:10|319.04|316.16|319.04|316.16|319.21|316.33|318.87|315.99|0
1652122520000|2022-05-09 18:55:20|318.87|315.99|318.53|315.65|319.04|316.16|318.53|315.65|0
1652122530000|2022-05-09 18:55:30|318.79|315.91|318.7|315.82|318.79|315.91|318.53|315.65|0
1652122540000|2022-05-09 18:55:40|318.44|315.56|317.67|314.79|318.79|315.91|317.67|314.79|0
1652122550000|2022-05-09 18:55:50|317.93|315.05|318.36|315.48|318.36|315.48|317.93|315.05|0
1652122560000|2022-05-09 18:56:00|318.53|315.65|318.62|315.74|319.38|316.5|318.36|315.48|0
1652122570000|2022-05-09 18:56:10|318.36|315.48|318.01|315.13|318.36|315.48|317.84|314.96|0
1652122580000|2022-05-09 18:56:20|318.18|315.3|315.28|312.4|318.18|315.3|315.28|312.4|0
1652122590000|2022-05-09 18:56:30|315.79|312.91|315.79|312.91|315.79|312.91|315.45|312.57|0
1652122600000|2022-05-09 18:56:40|315.96|313.08|315.11|312.23|315.96|313.08|315.11|312.23|0
1652122610000|2022-05-09 18:56:50|315.96|313.08|316.64|313.76|316.64|313.76|315.96|313.08|0
1652122620000|2022-05-09 18:57:00|316.3|313.42|315.96|313.08|316.3|313.42|315.28|312.4|0
1652122630000|2022-05-09 18:57:10|315.79|312.91|315.45|312.57|315.79|312.91|315.2|312.32|0
1652122640000|2022-05-09 18:57:20|314.43|311.55|314.6|311.72|314.6|311.72|314.43|311.55|0
1652122650000|2022-05-09 18:57:30|314.43|311.55|315.03|312.15|315.03|312.15|314.26|311.38|0
1652122660000|2022-05-09 18:57:40|314.77|311.89|314.94|312.06|314.94|312.06|313.75|310.87|0
1652122670000|2022-05-09 18:57:50|314.6|311.72|314.43|311.55|314.94|312.06|314.43|311.55|0
1652122680000|2022-05-09 18:58:00|314.26|311.38|315.28|312.4|315.28|312.4|314.26|311.38|0
1652122690000|2022-05-09 18:58:10|314.6|311.72|315.03|312.15|315.11|312.23|314.6|311.72|0
1652122700000|2022-05-09 18:58:20|314.94|312.06|314.86|311.98|315.71|312.83|314.86|311.98|0
1652122710000|2022-05-09 18:58:30|315.45|312.57|316.22|313.34|316.47|313.59|315.45|312.57|0
1652122720000|2022-05-09 18:58:40|316.47|313.59|315.96|313.08|317.16|314.28|315.96|313.08|0
1652122730000|2022-05-09 18:58:50|316.3|313.42|315.54|312.66|316.47|313.59|315.54|312.66|0
1652122740000|2022-05-09 18:59:00|316.13|313.25|315.62|312.74|316.13|313.25|315.62|312.74|0
1652122750000|2022-05-09 18:59:10|315.28|312.4|314.77|311.89|315.62|312.74|314.77|311.89|0
1652122760000|2022-05-09 18:59:20|314.94|312.06|316.39|313.51|316.39|313.51|314.94|312.06|0
1652122770000|2022-05-09 18:59:30|316.47|313.59|316.81|313.93|317.16|314.28|316.47|313.59|0
1652122780000|2022-05-09 18:59:40|317.15|314.27|316.9|314.02|317.15|314.27|316.9|314.02|0
1652122790000|2022-05-09 18:59:50|316.98|314.1|316.64|313.76|316.98|314.1|316.3|313.42|0
1652122800000|2022-05-09 19:00:00|314.26|311.38|315.11|312.23|315.11|312.23|314.26|311.38|0
1652122810000|2022-05-09 19:00:10|315.96|313.08|316.81|313.93|316.81|313.93|315.96|313.08|0
1652122820000|2022-05-09 19:00:20|317.15|314.27|318.35|315.47|318.69|315.81|316.73|313.85|0
1652122830000|2022-05-09 19:00:30|317.5|314.62|317.5|314.62|317.5|314.62|317.15|314.27|0
1652122840000|2022-05-09 19:00:40|316.64|313.76|316.47|313.59|316.81|313.93|316.47|313.59|0
1652122850000|2022-05-09 19:00:50|316.39|313.51|314.77|311.89|316.39|313.51|314.77|311.89|0
1652122860000|2022-05-09 19:01:00|314.09|311.21|312.56|309.68|314.09|311.21|311.88|309|0
1652122870000|2022-05-09 19:01:10|312.73|309.85|310.02|307.14|312.73|309.85|310.02|307.14|0
1652122880000|2022-05-09 19:01:20|309.94|307.06|310.02|307.14|310.87|307.99|309.94|307.06|0
1652122890000|2022-05-09 19:01:30|310.87|307.99|311.2|308.32|311.2|308.32|310.19|307.31|0
1652122900000|2022-05-09 19:01:40|311.71|308.83|311.71|308.83|311.71|308.83|310.86|307.98|0
1652122910000|2022-05-09 19:01:50|311.2|308.32|310.28|307.4|311.2|308.32|310.28|307.4|0
1652122920000|2022-05-09 19:02:00|309.68|306.8|311.63|308.75|311.63|308.75|309.68|306.8|0
1652122930000|2022-05-09 19:02:10|311.71|308.83|311.8|308.92|312.56|309.68|311.71|308.83|0
1652122940000|2022-05-09 19:02:20|310.7|307.82|310.86|307.98|310.95|308.07|310.7|307.82|0
1652122950000|2022-05-09 19:02:30|311.46|308.58|310.86|307.98|311.46|308.58|310.86|307.98|0
1652122960000|2022-05-09 19:02:40|311.71|308.83|311.71|308.83|311.71|308.83|311.54|308.66|0
1652122970000|2022-05-09 19:02:50|311.54|308.66|311.71|308.83|311.88|309|311.37|308.49|0
1652122980000|2022-05-09 19:03:00|312.31|309.43|311.12|308.24|312.31|309.43|311.12|308.24|0
1652122990000|2022-05-09 19:03:10|311.46|308.58|311.54|308.66|311.54|308.66|310.86|307.98|0
1652123000000|2022-05-09 19:03:20|312.39|309.51|314.42|311.54|314.42|311.54|312.39|309.51|0
1652123010000|2022-05-09 19:03:30|314.25|311.37|316.3|313.42|316.3|313.42|314.25|311.37|0
1652123020000|2022-05-09 19:03:40|316.13|313.25|315.62|312.74|316.13|313.25|315.62|312.74|0
1652123030000|2022-05-09 19:03:50|314.59|311.71|315.79|312.91|316.13|313.25|314.59|311.71|0
1652123040000|2022-05-09 19:04:00|316.3|313.42|318.35|315.47|318.35|315.47|316.13|313.25|0
1652123050000|2022-05-09 19:04:10|318.01|315.13|318.1|315.22|318.1|315.22|317.84|314.96|0
1652123060000|2022-05-09 19:04:20|317.66|314.78|317.41|314.53|317.66|314.78|317.07|314.19|0
1652123070000|2022-05-09 19:04:30|318.69|315.81|318.01|315.13|318.69|315.81|317.84|314.96|0
1652123080000|2022-05-09 19:04:40|317.75|314.87|317.41|314.53|318.01|315.13|317.41|314.53|0
1652123090000|2022-05-09 19:04:50|316.98|314.1|317.32|314.44|317.32|314.44|316.81|313.93|0
1652123100000|2022-05-09 19:05:00|318.1|315.22|316.98|314.1|318.1|315.22|316.98|314.1|0
1652123110000|2022-05-09 19:05:10|316.81|313.93|316.04|313.16|316.81|313.93|315.61|312.73|0
1652123120000|2022-05-09 19:05:20|315.1|312.22|315.44|312.56|315.96|313.08|315.1|312.22|0
1652123130000|2022-05-09 19:05:30|315.87|312.99|316.98|314.1|317.32|314.44|315.87|312.99|0
1652123140000|2022-05-09 19:05:40|317.15|314.27|317.66|314.78|317.83|314.95|317.15|314.27|0
1652123150000|2022-05-09 19:05:50|317.15|314.27|317.83|314.95|318.18|315.3|317.15|314.27|0
1652123160000|2022-05-09 19:06:00|318.01|315.13|316.3|313.42|318.01|315.13|316.3|313.42|0
1652123170000|2022-05-09 19:06:10|316.64|313.76|315.53|312.65|317.32|314.44|315.53|312.65|0
1652123180000|2022-05-09 19:06:20|315.61|312.73|315.78|312.9|316.21|313.33|315.61|312.73|0
1652123190000|2022-05-09 19:06:30|315.44|312.56|315.27|312.39|315.44|312.56|314.93|312.05|0
1652123200000|2022-05-09 19:06:40|315.1|312.22|314|311.12|315.1|312.22|314|311.12|0
1652123210000|2022-05-09 19:06:50|313.91|311.03|314.25|311.37|314.25|311.37|313.49|310.61|0
1652123220000|2022-05-09 19:07:00|313.66|310.78|311.2|308.32|313.66|310.78|310.86|307.98|0
1652123230000|2022-05-09 19:07:10|311.62|308.74|311.54|308.66|311.62|308.74|311.03|308.15|0
1652123240000|2022-05-09 19:07:20|311.88|309|311.96|309.08|312.38|309.5|311.62|308.74|0
1652123250000|2022-05-09 19:07:30|311.03|308.15|308.84|305.96|311.03|308.15|308.84|305.96|0
1652123260000|2022-05-09 19:07:40|308.67|305.79|309.68|306.8|309.85|306.97|308.67|305.79|0
1652123270000|2022-05-09 19:07:50|310.78|307.9|309.85|306.97|310.86|307.98|309.85|306.97|0
1652123280000|2022-05-09 19:08:00|310.35|307.47|310.86|307.98|310.86|307.98|310.35|307.47|0
1652123290000|2022-05-09 19:08:10|311.2|308.32|311.37|308.49|311.37|308.49|311.12|308.24|0
1652123300000|2022-05-09 19:08:20|311.54|308.66|312.04|309.16|312.04|309.16|311.54|308.66|0
1652123310000|2022-05-09 19:08:30|311.87|308.99|312.55|309.67|312.55|309.67|311.62|308.74|0
1652123320000|2022-05-09 19:08:40|312.21|309.33|313.57|310.69|313.57|310.69|312.21|309.33|0
1652123330000|2022-05-09 19:08:50|313.23|310.35|312.21|309.33|313.57|310.69|312.21|309.33|0
1652123340000|2022-05-09 19:09:00|313.15|310.27|314.17|311.29|314.17|311.29|313.15|310.27|0
1652123350000|2022-05-09 19:09:10|315.44|312.56|316.46|313.58|316.63|313.75|315.44|312.56|0
1652123360000|2022-05-09 19:09:20|316.98|314.1|317.83|314.95|317.83|314.95|316.46|313.58|0
1652123370000|2022-05-09 19:09:30|317.66|314.78|317.83|314.95|318.34|315.46|317.66|314.78|0
1652123380000|2022-05-09 19:09:40|317.66|314.78|317.66|314.78|317.66|314.78|317.66|314.78|0
1652123390000|2022-05-09 19:09:50|318.17|315.29|316.98|314.1|318.17|315.29|316.98|314.1|0
1652123400000|2022-05-09 19:10:00|317.83|314.95|315.87|312.99|317.83|314.95|315.78|312.9|0
1652123410000|2022-05-09 19:10:10|316.29|313.41|315.27|312.39|316.29|313.41|314.85|311.97|0
1652123420000|2022-05-09 19:10:20|316.46|313.58|315.95|313.07|316.63|313.75|315.78|312.9|0
1652123430000|2022-05-09 19:10:30|317.06|314.18|317.24|314.36|317.24|314.36|316.98|314.1|0
1652123440000|2022-05-09 19:10:40|317.32|314.44|315.95|313.07|317.32|314.44|315.78|312.9|0
1652123450000|2022-05-09 19:10:50|316.12|313.24|316.8|313.92|316.8|313.92|316.12|313.24|0
1652123460000|2022-05-09 19:11:00|316.21|313.33|315.27|312.39|317.15|314.27|315.27|312.39|0
1652123470000|2022-05-09 19:11:10|313.23|310.35|311.53|308.65|313.57|310.69|311.53|308.65|0
1652123480000|2022-05-09 19:11:20|310.01|307.13|312.38|309.5|312.38|309.5|310.01|307.13|0
1652123490000|2022-05-09 19:11:30|312.72|309.84|313.57|310.69|313.57|310.69|312.72|309.84|0
1652123500000|2022-05-09 19:11:40|312.81|309.93|312.38|309.5|312.81|309.93|312.13|309.25|0
1652123510000|2022-05-09 19:11:50|311.53|308.65|311.87|308.99|312.21|309.33|311.53|308.65|0
1652123520000|2022-05-09 19:12:00|312.21|309.33|313.15|310.27|313.4|310.52|312.21|309.33|0
1652123530000|2022-05-09 19:12:10|312.13|309.25|312.89|310.01|312.89|310.01|312.13|309.25|0
1652123540000|2022-05-09 19:12:20|312.38|309.5|311.53|308.65|312.38|309.5|311.28|308.4|0
1652123550000|2022-05-09 19:12:30|310.35|307.47|311.87|308.99|311.87|308.99|310.35|307.47|0
1652123560000|2022-05-09 19:12:40|311.45|308.57|311.36|308.48|311.45|308.57|311.03|308.15|0
1652123570000|2022-05-09 19:12:50|311.03|308.15|309.59|306.71|311.03|308.15|309.34|306.46|0
1652123580000|2022-05-09 19:13:00|309.84|306.96|309.84|306.96|310.52|307.64|309.84|306.96|0
1652123590000|2022-05-09 19:13:10|309.67|306.79|309.09|306.21|309.67|306.79|309.09|306.21|0
1652123600000|2022-05-09 19:13:20|308.83|305.95|308.83|305.95|308.83|305.95|308.33|305.45|0
1652123610000|2022-05-09 19:13:30|308.92|306.04|307.91|305.03|309|306.12|307.91|305.03|0
1652123620000|2022-05-09 19:13:40|308.41|305.53|308.49|305.61|308.49|305.61|308.08|305.2|0
1652123630000|2022-05-09 19:13:50|308.66|305.78|308.58|305.7|308.66|305.78|308.49|305.61|0
1652123640000|2022-05-09 19:14:00|308.83|305.95|309.5|306.62|309.84|306.96|308.83|305.95|0
1652123650000|2022-05-09 19:14:10|310.18|307.3|310.35|307.47|311.02|308.14|310.18|307.3|0
1652123660000|2022-05-09 19:14:20|310.27|307.39|310.01|307.13|310.52|307.64|310.01|307.13|0
1652123670000|2022-05-09 19:14:30|310.44|307.56|309.5|306.62|310.44|307.56|309.5|306.62|0
1652123680000|2022-05-09 19:14:40|309.67|306.79|310.52|307.64|310.52|307.64|309.67|306.79|0
1652123690000|2022-05-09 19:14:50|310.18|307.3|309.5|306.62|310.18|307.3|309.5|306.62|0
1652123700000|2022-05-09 19:15:00|308.83|305.95|308.58|305.7|309.76|306.88|308.16|305.28|0
1652123710000|2022-05-09 19:15:10|308.33|305.45|308.75|305.87|309|306.12|308.33|305.45|0
1652123720000|2022-05-09 19:15:20|307.48|304.6|308.66|305.78|308.66|305.78|307.48|304.6|0
1652123730000|2022-05-09 19:15:30|308.16|305.28|307.99|305.11|308.16|305.28|307.82|304.94|0
1652123740000|2022-05-09 19:15:40|307.82|304.94|307.82|304.94|308.32|305.44|307.82|304.94|0
1652123750000|2022-05-09 19:15:50|308.32|305.44|312.15|309.27|312.49|309.61|308.32|305.44|0
1652123760000|2022-05-09 19:16:00|309.06|306.18|310.07|307.19|310.07|307.19|309.06|306.18|0
1652123770000|2022-05-09 19:16:10|309.9|307.02|310.58|307.7|310.58|307.7|309.9|307.02|0
1652123780000|2022-05-09 19:16:20|310.33|307.45|310.84|307.96|310.84|307.96|310.33|307.45|0
1652123790000|2022-05-09 19:16:30|310.92|308.04|311.26|308.38|312.28|309.4|310.92|308.04|0
1652123800000|2022-05-09 19:16:40|311.77|308.89|311.69|308.81|311.77|308.89|311.43|308.55|0
1652123810000|2022-05-09 19:16:50|311.35|308.47|310.5|307.62|311.69|308.81|310.5|307.62|0
1652123820000|2022-05-09 19:17:00|310.58|307.7|310.84|307.96|311.09|308.21|310.58|307.7|0
1652123830000|2022-05-09 19:17:10|310.41|307.53|311.94|309.06|311.94|309.06|310.41|307.53|0
1652123840000|2022-05-09 19:17:20|313.22|310.34|313.13|310.25|313.31|310.43|313.13|310.25|0
1652123850000|2022-05-09 19:17:30|312.96|310.08|311.94|309.06|312.96|310.08|311.94|309.06|0
1652123860000|2022-05-09 19:17:40|313.13|310.25|313.31|310.43|313.31|310.43|313.13|310.25|0
1652123870000|2022-05-09 19:17:50|313.99|311.11|313.82|310.94|313.99|311.11|313.65|310.77|0
1652123880000|2022-05-09 19:18:00|315.01|312.13|314.16|311.28|315.53|312.65|314.16|311.28|0
1652123890000|2022-05-09 19:18:10|313.99|311.11|312.79|309.91|313.99|311.11|312.79|309.91|0
1652123900000|2022-05-09 19:18:20|312.88|310|311.6|308.72|312.88|310|311.6|308.72|0
1652123910000|2022-05-09 19:18:30|312.79|309.91|313.3|310.42|313.82|310.94|312.79|309.91|0
1652123920000|2022-05-09 19:18:40|313.99|311.11|312.96|310.08|313.99|311.11|312.96|310.08|0
1652123930000|2022-05-09 19:18:50|312.62|309.74|312.96|310.08|313.13|310.25|312.62|309.74|0
1652123940000|2022-05-09 19:19:00|313.47|310.59|313.65|310.77|313.65|310.77|313.22|310.34|0
1652123950000|2022-05-09 19:19:10|312.62|309.74|312.37|309.49|312.62|309.74|312.37|309.49|0
1652123960000|2022-05-09 19:19:20|312.28|309.4|312.37|309.49|312.62|309.74|312.28|309.4|0
1652123970000|2022-05-09 19:19:30|312.62|309.74|313.47|310.59|313.47|310.59|312.62|309.74|0
1652123980000|2022-05-09 19:19:40|313.3|310.42|313.56|310.68|313.56|310.68|313.13|310.25|0
1652123990000|2022-05-09 19:19:50|313.3|310.42|313.64|310.76|313.64|310.76|313.3|310.42|0
1652124000000|2022-05-09 19:20:00|313.82|310.94|314.93|312.05|314.93|312.05|313.82|310.94|0
1652124010000|2022-05-09 19:20:10|314.84|311.96|315.53|312.65|316.9|314.02|314.67|311.79|0
1652124020000|2022-05-09 19:20:20|315.96|313.08|316.9|314.02|316.9|314.02|315.87|312.99|0
1652124030000|2022-05-09 19:20:30|317.07|314.19|317.07|314.19|317.41|314.53|317.07|314.19|0
1652124040000|2022-05-09 19:20:40|317.24|314.36|318.1|315.22|318.19|315.31|317.24|314.36|0
1652124050000|2022-05-09 19:20:50|318.62|315.74|318.96|316.08|318.96|316.08|318.62|315.74|0
1652124060000|2022-05-09 19:21:00|318.88|316|318.96|316.08|318.96|316.08|318.79|315.91|0
1652124070000|2022-05-09 19:21:10|319.14|316.26|318.96|316.08|319.14|316.26|318.96|316.08|0
1652124080000|2022-05-09 19:21:20|319.48|316.6|319.23|316.35|319.48|316.6|319.14|316.26|0
1652124090000|2022-05-09 19:21:30|320|317.12|319.31|316.43|320|317.12|319.31|316.43|0
1652124100000|2022-05-09 19:21:40|319.4|316.52|319.31|316.43|319.4|316.52|319.14|316.26|0
1652124110000|2022-05-09 19:21:50|319.83|316.95|320|317.12|320.17|317.29|319.83|316.95|0
1652124120000|2022-05-09 19:22:00|321.3|318.42|321.38|318.5|321.47|318.59|321.3|318.42|0
1652124130000|2022-05-09 19:22:10|321.21|318.33|320.34|317.46|321.56|318.68|320.34|317.46|0
1652124140000|2022-05-09 19:22:20|320.69|317.81|320.26|317.38|320.69|317.81|320.26|317.38|0
1652124150000|2022-05-09 19:22:30|321.04|318.16|320.17|317.29|321.04|318.16|320.17|317.29|0
1652124160000|2022-05-09 19:22:40|320.86|317.98|321.55|318.67|321.9|319.02|320.86|317.98|0
1652124170000|2022-05-09 19:22:50|321.73|318.85|321.9|319.02|321.9|319.02|321.55|318.67|0
1652124180000|2022-05-09 19:23:00|322.07|319.19|321.9|319.02|322.07|319.19|321.82|318.94|0
1652124190000|2022-05-09 19:23:10|321.38|318.5|322.25|319.37|322.25|319.37|321.38|318.5|0
1652124200000|2022-05-09 19:23:20|322.77|319.89|322.77|319.89|322.77|319.89|322.42|319.54|0
1652124210000|2022-05-09 19:23:30|322.59|319.71|322.59|319.71|322.59|319.71|322.25|319.37|0
1652124220000|2022-05-09 19:23:40|322.42|319.54|321.9|319.02|322.59|319.71|321.9|319.02|0
1652124230000|2022-05-09 19:23:50|322.16|319.28|322.42|319.54|322.42|319.54|322.16|319.28|0
1652124240000|2022-05-09 19:24:00|322.07|319.19|322.77|319.89|322.77|319.89|322.07|319.19|0
1652124250000|2022-05-09 19:24:10|322.94|320.06|323.81|320.93|323.81|320.93|322.94|320.06|0
1652124260000|2022-05-09 19:24:20|323.98|321.1|324.51|321.63|324.51|321.63|323.98|321.1|0
1652124270000|2022-05-09 19:24:30|324.42|321.54|323.46|320.58|324.42|321.54|323.46|320.58|0
1652124280000|2022-05-09 19:24:40|323.29|320.41|323.11|320.23|323.29|320.41|323.11|320.23|0
1652124290000|2022-05-09 19:24:50|322.68|319.8|323.64|320.76|323.64|320.76|322.68|319.8|0
1652124300000|2022-05-09 19:25:00|323.81|320.93|323.81|320.93|324.68|321.8|323.81|320.93|0
1652124310000|2022-05-09 19:25:10|323.98|321.1|323.98|321.1|324.16|321.28|323.81|320.93|0
1652124320000|2022-05-09 19:25:20|324.5|321.62|323.81|320.93|324.5|321.62|323.81|320.93|0
1652124330000|2022-05-09 19:25:30|323.63|320.75|323.46|320.58|323.63|320.75|323.11|320.23|0
1652124340000|2022-05-09 19:25:40|323.2|320.32|322.94|320.06|323.29|320.41|322.94|320.06|0
1652124350000|2022-05-09 19:25:50|322.59|319.71|322.77|319.89|322.94|320.06|322.42|319.54|0
1652124360000|2022-05-09 19:26:00|323.38|320.5|323.46|320.58|323.46|320.58|323.11|320.23|0
1652124370000|2022-05-09 19:26:10|323.38|320.5|323.55|320.67|323.55|320.67|323.11|320.23|0
1652124380000|2022-05-09 19:26:20|323.46|320.58|323.29|320.41|323.46|320.58|323.29|320.41|0
1652124390000|2022-05-09 19:26:30|323.38|320.5|323.63|320.75|323.63|320.75|323.38|320.5|0
1652124400000|2022-05-09 19:26:40|323.29|320.41|325.03|322.15|325.03|322.15|323.29|320.41|0
1652124410000|2022-05-09 19:26:50|325.47|322.59|325.2|322.32|325.47|322.59|325.2|322.32|0
1652124420000|2022-05-09 19:27:00|325.37|322.49|325.55|322.67|325.55|322.67|325.37|322.49|0
1652124430000|2022-05-09 19:27:10|325.03|322.15|324.68|321.8|325.03|322.15|324.68|321.8|0
1652124440000|2022-05-09 19:27:20|324.59|321.71|325.03|322.15|325.03|322.15|324.59|321.71|0
1652124450000|2022-05-09 19:27:30|325.12|322.24|325.55|322.67|326.07|323.19|325.12|322.24|0
1652124460000|2022-05-09 19:27:40|325.2|322.32|325.2|322.32|325.55|322.67|325.2|322.32|0
1652124470000|2022-05-09 19:27:50|325.37|322.49|325.99|323.11|326.07|323.19|325.37|322.49|0
1652124480000|2022-05-09 19:28:00|326.42|323.54|327.74|324.86|328.26|325.38|326.42|323.54|0
1652124490000|2022-05-09 19:28:10|327.12|324.24|327.04|324.16|327.29|324.41|326.94|324.06|0
1652124500000|2022-05-09 19:28:20|326.94|324.06|326.42|323.54|326.94|324.06|326.42|323.54|0
1652124510000|2022-05-09 19:28:30|326.6|323.72|326.07|323.19|326.6|323.72|325.9|323.02|0
1652124520000|2022-05-09 19:28:40|325.9|323.02|324.33|321.45|325.9|323.02|324.33|321.45|0
1652124530000|2022-05-09 19:28:50|325.37|322.49|325.9|323.02|325.9|323.02|325.2|322.32|0
1652124540000|2022-05-09 19:29:00|326.07|323.19|326.94|324.06|326.94|324.06|326.07|323.19|0
1652124550000|2022-05-09 19:29:10|327.82|324.94|328.52|325.64|328.52|325.64|327.82|324.94|0
1652124560000|2022-05-09 19:29:20|328.34|325.46|328.17|325.29|328.69|325.81|328.17|325.29|0
1652124570000|2022-05-09 19:29:30|327.64|324.76|327.82|324.94|327.82|324.94|327.64|324.76|0
1652124580000|2022-05-09 19:29:40|327.64|324.76|328.91|326.03|328.91|326.03|327.47|324.59|0
1652124590000|2022-05-09 19:29:50|328.39|325.51|327.69|324.81|328.39|325.51|327.69|324.81|0
1652124600000|2022-05-09 19:30:00|327.52|324.64|330.3|327.42|330.3|327.42|327.52|324.64|0
1652124610000|2022-05-09 19:30:10|330.13|327.25|328.56|325.68|330.13|327.25|328.56|325.68|0
1652124620000|2022-05-09 19:30:20|328.39|325.51|329.72|326.84|331.65|328.77|328.39|325.51|0
1652124630000|2022-05-09 19:30:30|329.8|326.92|328.76|325.88|329.8|326.92|328.76|325.88|0
1652124640000|2022-05-09 19:30:40|329.11|326.23|329.11|326.23|329.8|326.92|329.11|326.23|0
1652124650000|2022-05-09 19:30:50|328.93|326.05|328.41|325.53|329.11|326.23|328.41|325.53|0
1652124660000|2022-05-09 19:31:00|327.54|324.66|328.93|326.05|328.93|326.05|327.54|324.66|0
1652124670000|2022-05-09 19:31:10|328.41|325.53|328.41|325.53|328.41|325.53|328.41|325.53|0
1652124680000|2022-05-09 19:31:20|328.23|325.35|328.23|325.35|328.23|325.35|328.06|325.18|0
1652124690000|2022-05-09 19:31:30|328.41|325.53|328.41|325.53|328.41|325.53|328.23|325.35|0
1652124700000|2022-05-09 19:31:40|328.93|326.05|330.33|327.45|330.33|327.45|328.93|326.05|0
1652124710000|2022-05-09 19:31:50|330.5|327.62|331.02|328.14|331.02|328.14|330.33|327.45|0
1652124720000|2022-05-09 19:32:00|332.07|329.19|332.77|329.89|332.77|329.89|331.72|328.84|0
1652124730000|2022-05-09 19:32:10|333.65|330.77|333.3|330.42|334.18|331.3|333.3|330.42|0
1652124740000|2022-05-09 19:32:20|333.65|330.77|334|331.12|334|331.12|333.65|330.77|0
1652124750000|2022-05-09 19:32:30|333.83|330.95|333.83|330.95|334.18|331.3|333.83|330.95|0
1652124760000|2022-05-09 19:32:40|333.13|330.25|333.48|330.6|333.48|330.6|332.95|330.07|0
1652124770000|2022-05-09 19:32:50|334|331.12|334.18|331.3|334.18|331.3|334|331.12|0
1652124780000|2022-05-09 19:33:00|334.35|331.47|333.12|330.24|334.35|331.47|333.12|330.24|0
1652124790000|2022-05-09 19:33:10|333.3|330.42|331.9|329.02|333.3|330.42|331.9|329.02|0
1652124800000|2022-05-09 19:33:20|330.32|327.44|329.28|326.4|330.32|327.44|329.28|326.4|0
1652124810000|2022-05-09 19:33:30|329.37|326.49|329.45|326.57|329.45|326.57|329.1|326.22|0
1652124820000|2022-05-09 19:33:40|329.28|326.4|331.9|329.02|331.9|329.02|329.28|326.4|0
1652124830000|2022-05-09 19:33:50|331.37|328.49|330.32|327.44|331.37|328.49|330.32|327.44|0
1652124840000|2022-05-09 19:34:00|331.2|328.32|331.72|328.84|331.81|328.93|331.2|328.32|0
1652124850000|2022-05-09 19:34:10|331.55|328.67|332.42|329.54|332.42|329.54|331.55|328.67|0
1652124860000|2022-05-09 19:34:20|333.3|330.42|332.25|329.37|333.3|330.42|332.25|329.37|0
1652124870000|2022-05-09 19:34:30|331.9|329.02|331.37|328.49|331.99|329.11|331.37|328.49|0
1652124880000|2022-05-09 19:34:40|331.55|328.67|331.72|328.84|331.72|328.84|331.55|328.67|0
1652124890000|2022-05-09 19:34:50|331.9|329.02|330.67|327.79|331.9|329.02|330.67|327.79|0
1652124900000|2022-05-09 19:35:00|330.15|327.27|330.32|327.44|330.67|327.79|330.15|327.27|0
1652124910000|2022-05-09 19:35:10|330.67|327.79|331.81|328.93|331.81|328.93|330.67|327.79|0
1652124920000|2022-05-09 19:35:20|331.72|328.84|332.42|329.54|332.51|329.63|331.55|328.67|0
1652124930000|2022-05-09 19:35:30|333.3|330.42|332.6|329.72|333.3|330.42|332.6|329.72|0
1652124940000|2022-05-09 19:35:40|332.77|329.89|333.04|330.16|333.12|330.24|332.77|329.89|0
1652124950000|2022-05-09 19:35:50|332.95|330.07|333.65|330.77|333.65|330.77|332.95|330.07|0
1652124960000|2022-05-09 19:36:00|333.47|330.59|332.95|330.07|333.65|330.77|332.77|329.89|0
1652124970000|2022-05-09 19:36:10|332.6|329.72|331.64|328.76|332.6|329.72|331.37|328.49|0
1652124980000|2022-05-09 19:36:20|331.55|328.67|330.32|327.44|331.55|328.67|330.15|327.27|0
1652124990000|2022-05-09 19:36:30|330.5|327.62|330.15|327.27|330.5|327.62|329.8|326.92|0
1652125000000|2022-05-09 19:36:40|329.97|327.09|329.97|327.09|330.32|327.44|329.97|327.09|0
1652125010000|2022-05-09 19:36:50|330.32|327.44|329.54|326.66|330.32|327.44|329.54|326.66|0
1652125020000|2022-05-09 19:37:00|329.8|326.92|328.58|325.7|329.8|326.92|328.4|325.52|0
1652125030000|2022-05-09 19:37:10|328.06|325.18|329.97|327.09|329.97|327.09|328.06|325.18|0
1652125040000|2022-05-09 19:37:20|330.59|327.71|331.11|328.23|331.11|328.23|330.59|327.71|0
1652125050000|2022-05-09 19:37:30|331.54|328.66|330.15|327.27|331.54|328.66|330.15|327.27|0
1652125060000|2022-05-09 19:37:40|330.67|327.79|331.19|328.31|331.19|328.31|330.67|327.79|0
1652125070000|2022-05-09 19:37:50|331.02|328.14|329.45|326.57|331.02|328.14|329.45|326.57|0
1652125080000|2022-05-09 19:38:00|329.97|327.09|329.8|326.92|329.97|327.09|329.62|326.74|0
1652125090000|2022-05-09 19:38:10|329.97|327.09|330.15|327.27|330.15|327.27|329.27|326.39|0
1652125100000|2022-05-09 19:38:20|330.32|327.44|331.37|328.49|331.37|328.49|330.32|327.44|0
1652125110000|2022-05-09 19:38:30|331.19|328.31|331.37|328.49|331.37|328.49|331.19|328.31|0
1652125120000|2022-05-09 19:38:40|331.11|328.23|331.46|328.58|331.72|328.84|331.11|328.23|0
1652125130000|2022-05-09 19:38:50|331.28|328.4|329.89|327.01|331.28|328.4|329.8|326.92|0
1652125140000|2022-05-09 19:39:00|329.97|327.09|330.15|327.27|330.59|327.71|329.97|327.09|0
1652125150000|2022-05-09 19:39:10|330.49|327.61|330.49|327.61|330.67|327.79|330.49|327.61|0
1652125160000|2022-05-09 19:39:20|330.76|327.88|331.37|328.49|331.54|328.66|330.76|327.88|0
1652125170000|2022-05-09 19:39:30|331.46|328.58|331.02|328.14|331.46|328.58|330.93|328.05|0
1652125180000|2022-05-09 19:39:40|331.54|328.66|329.97|327.09|331.54|328.66|329.97|327.09|0
1652125190000|2022-05-09 19:39:50|329.27|326.39|329.1|326.22|329.27|326.39|328.67|325.79|0
1652125200000|2022-05-09 19:40:00|329.45|326.57|329.62|326.74|330.84|327.96|329.45|326.57|0
1652125210000|2022-05-09 19:40:10|330.32|327.44|331.02|328.14|331.02|328.14|330.24|327.36|0
1652125220000|2022-05-09 19:40:20|332.07|329.19|332.94|330.06|332.94|330.06|332.07|329.19|0
1652125230000|2022-05-09 19:40:30|333.03|330.15|332.94|330.06|333.12|330.24|332.77|329.89|0
1652125240000|2022-05-09 19:40:40|332.24|329.36|332.07|329.19|332.33|329.45|332.07|329.19|0
1652125250000|2022-05-09 19:40:50|332.42|329.54|331.72|328.84|332.42|329.54|331.72|328.84|0
1652125260000|2022-05-09 19:41:00|331.19|328.31|331.11|328.23|331.19|328.31|330.67|327.79|0
1652125270000|2022-05-09 19:41:10|330.76|327.88|329.97|327.09|330.76|327.88|329.97|327.09|0
1652125280000|2022-05-09 19:41:20|330.49|327.61|332.07|329.19|332.07|329.19|330.49|327.61|0
1652125290000|2022-05-09 19:41:30|332.24|329.36|332.42|329.54|332.94|330.06|332.24|329.36|0
1652125300000|2022-05-09 19:41:40|331.54|328.66|331.81|328.93|331.81|328.93|330.84|327.96|0
1652125310000|2022-05-09 19:41:50|331.89|329.01|331.72|328.84|332.07|329.19|331.72|328.84|0
1652125320000|2022-05-09 19:42:00|332.16|329.28|331.72|328.84|332.16|329.28|331.19|328.31|0
1652125330000|2022-05-09 19:42:10|331.89|329.01|331.89|329.01|332.42|329.54|331.89|329.01|0
1652125340000|2022-05-09 19:42:20|332.24|329.36|332.42|329.54|332.42|329.54|332.24|329.36|0
1652125350000|2022-05-09 19:42:30|332.33|329.45|332.77|329.89|332.77|329.89|331.54|328.66|0
1652125360000|2022-05-09 19:42:40|333.03|330.15|333.29|330.41|333.29|330.41|332.59|329.71|0
1652125370000|2022-05-09 19:42:50|332.94|330.06|333.58|331.18|333.58|331.18|332.94|330.06|0
1652125380000|2022-05-09 19:43:00|333.75|331.35|334.28|331.88|334.28|331.88|333.75|331.35|0
1652125390000|2022-05-09 19:43:10|334.37|331.97|335.87|333.47|335.96|333.56|334.37|331.97|0
1652125400000|2022-05-09 19:43:20|335.69|333.29|335.16|332.76|335.69|333.29|334.81|332.41|0
1652125410000|2022-05-09 19:43:30|335.61|333.21|335.51|333.11|335.61|333.21|335.34|332.94|0
1652125420000|2022-05-09 19:43:40|335.34|332.94|335.69|333.29|335.69|333.29|335.34|332.94|0
1652125430000|2022-05-09 19:43:50|336.04|333.64|335.87|333.47|336.04|333.64|335.51|333.11|0
1652125440000|2022-05-09 19:44:00|335.69|333.29|335.87|333.47|335.87|333.47|335.69|333.29|0
1652125450000|2022-05-09 19:44:10|335.96|333.56|336.13|333.73|336.13|333.73|335.87|333.47|0
1652125460000|2022-05-09 19:44:20|335.87|333.47|336.57|334.17|336.57|334.17|335.87|333.47|0
1652125470000|2022-05-09 19:44:30|336.04|333.64|335.16|332.76|336.22|333.82|335.16|332.76|0
1652125480000|2022-05-09 19:44:40|334.46|332.06|336.04|333.64|336.04|333.64|334.28|331.88|0
1652125490000|2022-05-09 19:44:50|335.87|333.47|335.34|332.94|335.87|333.47|335.34|332.94|0
1652125500000|2022-05-09 19:45:00|334.98|332.58|334.46|332.06|334.98|332.58|333.84|331.44|0
1652125510000|2022-05-09 19:45:10|334.1|331.7|334.46|332.06|334.46|332.06|333.58|331.18|0
1652125520000|2022-05-09 19:45:20|334.63|332.23|334.81|332.41|334.81|332.41|334.46|332.06|0
1652125530000|2022-05-09 19:45:30|334.98|332.58|334.98|332.58|335.16|332.76|334.98|332.58|0
1652125540000|2022-05-09 19:45:40|334.46|332.06|335.34|332.94|335.69|333.29|334.46|332.06|0
1652125550000|2022-05-09 19:45:50|334.63|332.23|335.51|333.11|335.51|333.11|334.46|332.06|0
1652125560000|2022-05-09 19:46:00|335.69|333.29|336.04|333.64|336.04|333.64|335.69|333.29|0
1652125570000|2022-05-09 19:46:10|335.6|333.2|336.57|334.17|336.57|334.17|335.6|333.2|0
1652125580000|2022-05-09 19:46:20|336.84|334.44|337.1|334.7|337.1|334.7|336.84|334.44|0
1652125590000|2022-05-09 19:46:30|336.92|334.52|337.45|335.05|337.45|335.05|336.92|334.52|0
1652125600000|2022-05-09 19:46:40|337.81|335.41|337.63|335.23|337.81|335.41|337.63|335.23|0
1652125610000|2022-05-09 19:46:50|338.87|336.47|339.4|337|339.4|337|338.87|336.47|0
1652125620000|2022-05-09 19:47:00|339.58|337.18|339.4|337|339.58|337.18|339.22|336.82|0
1652125630000|2022-05-09 19:47:10|339.05|336.65|338.87|336.47|339.05|336.65|338.51|336.11|0
1652125640000|2022-05-09 19:47:20|339.22|336.82|339.49|337.09|339.49|337.09|339.22|336.82|0
1652125650000|2022-05-09 19:47:30|339.93|337.53|339.22|336.82|339.93|337.53|339.22|336.82|0
1652125660000|2022-05-09 19:47:40|339.4|337|339.58|337.18|339.58|337.18|339.4|337|0
1652125670000|2022-05-09 19:47:50|338.87|336.47|339.22|336.82|339.22|336.82|338.51|336.11|0
1652125680000|2022-05-09 19:48:00|339.85|337.45|339.58|337.18|339.85|337.45|339.58|337.18|0
1652125690000|2022-05-09 19:48:10|338.87|336.47|338.43|336.03|338.87|336.47|338.43|336.03|0
1652125700000|2022-05-09 19:48:20|338.78|336.38|339.04|336.64|339.04|336.64|338.69|336.29|0
1652125710000|2022-05-09 19:48:30|339.4|337|339.22|336.82|339.75|337.35|339.22|336.82|0
1652125720000|2022-05-09 19:48:40|339.58|337.18|339.58|337.18|339.58|337.18|339.4|337|0
1652125730000|2022-05-09 19:48:50|339.4|337|338.34|335.94|339.58|337.18|338.34|335.94|0
1652125740000|2022-05-09 19:49:00|339.4|337|339.49|337.09|339.49|337.09|339.22|336.82|0
1652125750000|2022-05-09 19:49:10|339.75|337.35|340.29|337.89|340.29|337.89|339.22|336.82|0
1652125760000|2022-05-09 19:49:20|340.2|337.8|341.59|338.71|341.59|338.71|340.2|337.65|0
1652125770000|2022-05-09 19:49:30|341.06|338.18|341.77|338.89|341.77|338.89|341.06|338.18|0
1652125780000|2022-05-09 19:49:40|342.3|339.42|342.84|339.96|342.84|339.96|342.3|339.42|0
1652125790000|2022-05-09 19:49:50|343.02|340.14|343.55|340.67|343.55|340.67|343.02|340.14|0
1652125800000|2022-05-09 19:50:00|341.59|338.71|341.59|338.71|342.84|339.96|341.59|338.71|0
1652125810000|2022-05-09 19:50:10|342.93|340.05|344.8|341.92|344.8|341.92|342.93|340.05|0
1652125820000|2022-05-09 19:50:20|344.89|342.01|344.44|341.56|344.98|342.1|344.44|341.56|0
1652125830000|2022-05-09 19:50:30|343.73|340.85|344.98|342.1|344.98|342.1|343.37|340.49|0
1652125840000|2022-05-09 19:50:40|345.07|342.19|345.69|342.81|345.69|342.81|345.07|342.19|0
1652125850000|2022-05-09 19:50:50|344.8|341.92|343.73|340.85|344.8|341.92|343.73|340.85|0
1652125860000|2022-05-09 19:51:00|343.46|340.58|345.69|342.81|345.69|342.81|343.46|340.58|0
1652125870000|2022-05-09 19:51:10|345.87|342.99|346.41|343.53|346.41|343.53|345.87|342.99|0
1652125880000|2022-05-09 19:51:20|347.22|344.34|348.12|345.24|348.12|345.24|347.22|344.34|0
1652125890000|2022-05-09 19:51:30|347.13|344.25|347.31|344.43|347.67|344.79|347.13|344.25|0
1652125900000|2022-05-09 19:51:40|348.21|345.33|347.85|344.97|348.21|345.33|347.85|344.97|0
1652125910000|2022-05-09 19:51:50|348.2|345.32|348.38|345.5|348.74|345.86|348.2|345.32|0
1652125920000|2022-05-09 19:52:00|348.84|345.96|349.46|346.58|349.46|346.58|347.67|344.79|0
1652125930000|2022-05-09 19:52:10|348.92|346.04|348.74|345.86|348.92|346.04|348.66|345.78|0
1652125940000|2022-05-09 19:52:20|347.85|344.97|347.67|344.79|347.85|344.97|346.59|343.71|0
1652125950000|2022-05-09 19:52:30|347.31|344.43|346.77|343.89|347.49|344.61|346.77|343.89|0
1652125960000|2022-05-09 19:52:40|346.86|343.98|346.77|343.89|346.86|343.98|346.59|343.71|0
1652125970000|2022-05-09 19:52:50|345.87|342.99|346.23|343.35|346.95|344.07|345.87|342.99|0
1652125980000|2022-05-09 19:53:00|346.59|343.71|347.13|344.25|347.31|344.43|346.59|343.71|0
1652125990000|2022-05-09 19:53:10|347.49|344.61|348.2|345.32|348.3|345.42|347.49|344.61|0
1652126000000|2022-05-09 19:53:20|347.84|344.96|347.13|344.25|348.02|345.14|347.13|344.25|0
1652126010000|2022-05-09 19:53:30|346.59|343.71|345.33|342.45|346.59|343.71|345.33|342.45|0
1652126020000|2022-05-09 19:53:40|345.25|342.37|343.73|340.85|345.25|342.37|343.73|340.85|0
1652126030000|2022-05-09 19:53:50|344.53|341.65|343.19|340.31|344.53|341.65|343.19|340.31|0
1652126040000|2022-05-09 19:54:00|343.37|340.49|342.3|339.42|343.37|340.49|342.3|339.42|0
1652126050000|2022-05-09 19:54:10|343.19|340.31|343.11|340.23|343.19|340.31|343.01|340.13|0
1652126060000|2022-05-09 19:54:20|344.44|341.56|344.26|341.38|344.44|341.56|344.26|341.38|0
1652126070000|2022-05-09 19:54:30|343.01|340.13|343.01|340.13|343.01|340.13|342.48|339.6|0
1652126080000|2022-05-09 19:54:40|345.69|342.81|343.55|340.67|345.69|342.81|343.55|340.67|0
1652126090000|2022-05-09 19:54:50|343.73|340.85|344.26|341.38|344.8|341.92|343.73|340.85|0
1652126100000|2022-05-09 19:55:00|343.19|340.31|339.9|337.02|343.19|340.31|339.9|337.02|0
1652126110000|2022-05-09 19:55:10|340.17|337.29|340.61|337.73|340.61|337.73|339.1|336.22|0
1652126120000|2022-05-09 19:55:20|340.88|338|339.46|336.58|340.88|338|339.46|336.58|0
1652126130000|2022-05-09 19:55:30|339.1|336.22|339.28|336.4|339.28|336.4|338.75|335.87|0
1652126140000|2022-05-09 19:55:40|338.57|335.69|338.92|336.04|339.1|336.22|338.57|335.69|0
1652126150000|2022-05-09 19:55:50|338.39|335.51|336.89|334.01|338.39|335.51|336.89|334.01|0
1652126160000|2022-05-09 19:56:00|336.45|333.57|335.39|332.51|336.63|333.75|335.39|332.51|0
1652126170000|2022-05-09 19:56:10|335.84|332.96|336.8|333.92|336.8|333.92|335.48|332.6|0
1652126180000|2022-05-09 19:56:20|337.16|334.28|336.89|334.01|337.16|334.28|336.89|334.01|0
1652126190000|2022-05-09 19:56:30|337.6|334.72|337.33|334.45|337.69|334.81|337.25|334.37|0
1652126200000|2022-05-09 19:56:40|337.51|334.63|337.6|334.72|337.6|334.72|337.25|334.37|0
1652126210000|2022-05-09 19:56:50|337.69|334.81|335.57|332.69|337.69|334.81|335.57|332.69|0
1652126220000|2022-05-09 19:57:00|334.69|331.81|333.46|330.58|334.86|331.98|333.46|330.58|0
1652126230000|2022-05-09 19:57:10|333.81|330.93|333.98|331.1|334.34|331.46|333.81|330.93|0
1652126240000|2022-05-09 19:57:20|334.16|331.28|332.4|329.52|334.16|331.28|332.4|329.52|0
1652126250000|2022-05-09 19:57:30|332.58|329.7|332.58|329.7|332.76|329.88|332.58|329.7|0
1652126260000|2022-05-09 19:57:40|333.55|330.67|333.63|330.75|334.34|331.46|333.55|330.67|0
1652126270000|2022-05-09 19:57:50|334.16|331.28|334.34|331.46|334.34|331.46|333.11|330.23|0
1652126280000|2022-05-09 19:58:00|334.16|331.28|333.46|330.58|334.16|331.28|332.93|330.05|0
1652126290000|2022-05-09 19:58:10|334.33|331.45|332.93|330.05|334.33|331.45|332.93|330.05|0
1652126300000|2022-05-09 19:58:20|333.55|330.67|332.93|330.05|333.55|330.67|332.75|329.87|0
1652126310000|2022-05-09 19:58:30|333.11|330.23|333.63|330.75|333.63|330.75|332.75|329.87|0
1652126320000|2022-05-09 19:58:40|333.28|330.4|334.69|331.81|334.69|331.81|333.28|330.4|0
1652126330000|2022-05-09 19:58:50|336.27|333.39|336.27|333.39|336.98|334.1|336.27|333.39|0
1652126340000|2022-05-09 19:59:00|336.8|333.92|337.78|334.9|337.78|334.9|336.45|333.57|0
1652126350000|2022-05-09 19:59:10|338.57|335.69|340.68|337.8|340.86|337.98|338.57|335.69|0
1652126360000|2022-05-09 19:59:20|341.56|338.68|341.56|338.68|341.56|338.68|341.48|338.6|0
1652126370000|2022-05-09 19:59:30|341.39|338.51|339.97|337.09|341.39|338.51|339.62|336.74|0
1652126380000|2022-05-09 19:59:40|339.45|336.57|340.68|337.8|340.68|337.8|338.92|336.04|0
1652126390000|2022-05-09 19:59:50|340.86|337.98|337.69|334.81|340.86|337.98|337.69|334.81|0
1652126400000|2022-05-09 20:00:00|337.34|334.46|339.09|336.21|339.09|336.21|337.34|334.46|0
1652126410000|2022-05-09 20:00:10|339.62|336.74|339.09|336.21|339.8|336.92|339.09|336.21|0
1652126420000|2022-05-09 20:00:20|339.8|336.92|338.92|336.04|339.8|336.92|338.92|336.04|0
1652126430000|2022-05-09 20:00:30|338.57|335.69|338.21|335.33|338.57|335.69|338.21|335.33|0
1652126440000|2022-05-09 20:00:40|336.46|333.58|336.11|333.23|336.63|333.75|335.06|332.18|0
1652126450000|2022-05-09 20:00:50|335.58|332.7|334.19|331.31|335.58|332.7|334.19|331.31|0
1652126460000|2022-05-09 20:01:00|334.53|331.65|334.36|331.48|334.53|331.65|334.01|331.13|0
1652126470000|2022-05-09 20:01:10|334.01|331.13|334.8|331.92|334.8|331.92|333.49|330.61|0
1652126480000|2022-05-09 20:01:20|334.71|331.83|334.36|331.48|334.71|331.83|334.36|331.48|0
1652126490000|2022-05-09 20:01:30|334.88|332|335.58|332.7|335.58|332.7|334.88|332|0
1652126500000|2022-05-09 20:01:40|335.85|332.97|335.76|332.88|335.85|332.97|335.58|332.7|0
1652126510000|2022-05-09 20:01:50|335.67|332.79|335.58|332.7|335.76|332.88|335.58|332.7|0
1652126520000|2022-05-09 20:02:00|336.46|333.58|334.97|332.09|336.46|333.58|334.97|332.09|0
1652126530000|2022-05-09 20:02:10|335.58|332.7|335.15|332.27|335.58|332.7|335.06|332.18|0
1652126540000|2022-05-09 20:02:20|335.41|332.53|335.67|332.79|335.67|332.79|335.41|332.53|0
1652126550000|2022-05-09 20:02:30|335.58|332.7|335.85|332.97|335.93|333.05|335.58|332.7|0
1652126560000|2022-05-09 20:02:40|336.11|333.23|335.41|332.53|336.11|333.23|335.41|332.53|0
1652126570000|2022-05-09 20:02:50|335.58|332.7|335.23|332.35|335.58|332.7|335.23|332.35|0
1652126580000|2022-05-09 20:03:00|335.06|332.18|335.06|332.18|335.06|332.18|334.88|332|0
1652126590000|2022-05-09 20:03:10|335.23|332.35|334.88|332|335.23|332.35|334.88|332|0
1652126600000|2022-05-09 20:03:20|335.41|332.53|335.41|332.53|335.41|332.53|335.41|332.53|0
1652126610000|2022-05-09 20:03:30|335.23|332.35|335.41|332.53|335.41|332.53|335.23|332.35|0
1652126620000|2022-05-09 20:03:40|335.23|332.35|335.06|332.18|335.23|332.35|335.06|332.18|0
1652126630000|2022-05-09 20:03:50|334.71|331.83|334.36|331.48|335.06|332.18|334.18|331.3|0
1652126640000|2022-05-09 20:04:00|334.01|331.13|334.18|331.3|334.18|331.3|334.01|331.13|0
1652126650000|2022-05-09 20:04:10|334.01|331.13|333.66|330.78|334.01|331.13|333.66|330.78|0
1652126660000|2022-05-09 20:04:20|333.48|330.6|333.14|330.26|333.48|330.6|333.14|330.26|0
1652126670000|2022-05-09 20:04:30|333.31|330.43|334.01|331.13|334.01|331.13|333.31|330.43|0
1652126680000|2022-05-09 20:04:40|334.36|331.48|334.01|331.13|334.36|331.48|334.01|331.13|0
1652126690000|2022-05-09 20:04:50|334.18|331.3|334.18|331.3|334.18|331.3|334.18|331.3|0
1652126700000|2022-05-09 20:05:00|334.36|331.48|334.53|331.65|334.53|331.65|334.36|331.48|0
1652126710000|2022-05-09 20:05:10|334.71|331.83|334.71|331.83|334.71|331.83|334.71|331.83|0
1652126720000|2022-05-09 20:05:20|334.88|332|334.36|331.48|334.88|332|334.36|331.48|0
1652126730000|2022-05-09 20:05:30|335.06|332.18|335.93|333.05|336.02|333.14|335.06|332.18|0
1652126740000|2022-05-09 20:05:40|335.58|332.7|335.4|332.52|335.75|332.87|335.4|332.52|0
1652126750000|2022-05-09 20:05:50|335.23|332.35|335.23|332.35|335.23|332.35|335.15|332.27|0
1652126760000|2022-05-09 20:06:00|335.4|332.52|335.4|332.52|335.4|332.52|335.4|332.52|0
1652126770000|2022-05-09 20:06:10|335.23|332.35|335.05|332.17|335.23|332.35|334.88|332|0
1652126780000|2022-05-09 20:06:20|334.88|332|334.88|332|334.88|332|334.36|331.48|0
1652126790000|2022-05-09 20:06:30|334.7|331.82|334.01|331.13|334.7|331.82|334.01|331.13|0
1652126800000|2022-05-09 20:06:40|333.92|331.04|333.66|330.78|334.01|331.13|333.66|330.78|0
1652126810000|2022-05-09 20:06:50|333.48|330.6|333.31|330.43|333.66|330.78|333.31|330.43|0
1652126820000|2022-05-09 20:07:00|332.96|330.08|332.79|329.91|332.96|330.08|332.79|329.91|0
1652126830000|2022-05-09 20:07:10|332.61|329.73|331.66|328.78|332.61|329.73|331.66|328.78|0
1652126840000|2022-05-09 20:07:20|331.57|328.69|330.35|327.47|331.57|328.69|330.35|327.47|0
1652126850000|2022-05-09 20:07:30|330.87|327.99|330.35|327.47|330.87|327.99|330.35|327.47|0
1652126860000|2022-05-09 20:07:40|330.52|327.64|330.35|327.47|330.52|327.64|330.18|327.3|0
1652126870000|2022-05-09 20:07:50|330.7|327.82|331.57|328.69|331.57|328.69|330.7|327.82|0
1652126880000|2022-05-09 20:08:00|331.91|329.03|331.91|329.03|333.05|330.17|331.91|329.03|0
1652126890000|2022-05-09 20:08:10|332.09|329.21|332|329.12|332.09|329.21|331.91|329.03|0
1652126900000|2022-05-09 20:08:20|332.44|329.56|332.78|329.9|332.78|329.9|332.44|329.56|0
1652126910000|2022-05-09 20:08:30|332.96|330.08|332.61|329.73|333.13|330.25|332.61|329.73|0
1652126920000|2022-05-09 20:08:40|332.44|329.56|333.31|330.43|333.31|330.43|332.26|329.38|0
1652126930000|2022-05-09 20:08:50|333.13|330.25|333.66|330.78|333.66|330.78|333.13|330.25|0
1652126940000|2022-05-09 20:09:00|333.48|330.6|334.35|331.47|334.35|331.47|333.48|330.6|0
1652126950000|2022-05-09 20:09:10|334.53|331.65|334.53|331.65|334.53|331.65|334.53|331.65|0
1652126960000|2022-05-09 20:09:20|334.35|331.47|334.35|331.47|334.35|331.47|334|331.12|0
1652126970000|2022-05-09 20:09:30|334.53|331.65|334.53|331.65|334.53|331.65|334.53|331.65|0
1652126980000|2022-05-09 20:09:40|334.35|331.47|333.65|330.77|334.35|331.47|333.65|330.77|0
1652126990000|2022-05-09 20:09:50|333.48|330.6|334|331.12|334|331.12|333.48|330.6|0
1652127000000|2022-05-09 20:10:00|333.83|330.95|334.18|331.3|334.18|331.3|333.83|330.95|0
1652127010000|2022-05-09 20:10:10|334|331.12|334.53|331.65|334.53|331.65|334|331.12|0
1652127020000|2022-05-09 20:10:20|334.35|331.47|333.83|330.95|334.35|331.47|333.83|330.95|0
1652127030000|2022-05-09 20:10:30|334|331.12|333.83|330.95|334|331.12|333.83|330.95|0
1652127040000|2022-05-09 20:10:40|333.65|330.77|333.65|330.77|333.65|330.77|333.57|330.69|0
1652127050000|2022-05-09 20:10:50|333.48|330.6|333.65|330.77|333.83|330.95|333.48|330.6|0
1652127060000|2022-05-09 20:11:00|333.83|330.95|334|331.12|334|331.12|333.65|330.77|0
1652127070000|2022-05-09 20:11:10|333.83|330.95|334|331.12|334|331.12|333.74|330.86|0
1652127080000|2022-05-09 20:11:20|333.83|330.95|333.48|330.6|333.83|330.95|333.48|330.6|0
1652127090000|2022-05-09 20:11:30|333.65|330.77|333.13|330.25|333.65|330.77|333.13|330.25|0
1652127100000|2022-05-09 20:11:40|332.78|329.9|332.26|329.38|332.78|329.9|332.26|329.38|0
1652127110000|2022-05-09 20:11:50|332.09|329.21|331.91|329.03|332.09|329.21|331.74|328.86|0
1652127120000|2022-05-09 20:12:00|331.74|328.86|331.04|328.16|331.91|329.03|331.04|328.16|0
1652127130000|2022-05-09 20:12:10|331.22|328.34|330.69|327.81|331.39|328.51|330.69|327.81|0
1652127140000|2022-05-09 20:12:20|330.87|327.99|330.69|327.81|330.87|327.99|330.69|327.81|0
1652127150000|2022-05-09 20:12:30|330.35|327.47|330.87|327.99|331.04|328.16|330.35|327.47|0
1652127160000|2022-05-09 20:12:40|330.69|327.81|330.87|327.99|331.13|328.25|330.69|327.81|0
1652127170000|2022-05-09 20:12:50|331.04|328.16|330.87|327.99|331.04|328.16|330.87|327.99|0
1652127180000|2022-05-09 20:13:00|331.04|328.16|330.87|327.99|331.04|328.16|330.52|327.64|0
1652127190000|2022-05-09 20:13:10|330.69|327.81|330.17|327.29|330.69|327.81|329.83|326.95|0
1652127200000|2022-05-09 20:13:20|330.35|327.47|331.21|328.33|331.21|328.33|330.35|327.47|0
1652127210000|2022-05-09 20:13:30|331.39|328.51|331.56|328.68|331.56|328.68|331.39|328.51|0
1652127220000|2022-05-09 20:13:40|331.39|328.51|331.39|328.51|331.39|328.51|331.21|328.33|0
1652127230000|2022-05-09 20:13:50|331.21|328.33|330.87|327.99|331.21|328.33|330.87|327.99|0
1652127240000|2022-05-09 20:14:00|330.69|327.81|330.52|327.64|330.69|327.81|330.52|327.64|0
1652127250000|2022-05-09 20:14:10|330.69|327.81|331.39|328.51|331.39|328.51|330.69|327.81|0
1652127260000|2022-05-09 20:14:20|330.78|327.9|330.78|327.9|330.78|327.9|330.78|327.9|0
1652127270000|2022-05-09 20:14:30|330.52|327.64|330|327.12|330.52|327.64|330|327.12|0
1652127280000|2022-05-09 20:14:40|330.35|327.47|330.69|327.81|330.69|327.81|330.35|327.47|0
1652127290000|2022-05-09 20:14:50|330.35|327.47|330.69|327.81|330.69|327.81|330.17|327.29|0
1652127300000|2022-05-09 20:15:00|331.21|328.33|331.21|328.33|331.21|328.33|331.21|328.33|0
1652127310000|2022-05-09 20:15:10|331.97|328.61|331.8|328.44|331.97|328.61|331.8|328.44|0
1652127320000|2022-05-09 20:15:20|331.97|328.61|331.97|328.61|331.97|328.61|331.97|328.61|0
1652127330000|2022-05-09 20:15:30|331.63|328.27|331.8|328.44|331.89|328.53|331.63|328.27|0
1652127340000|2022-05-09 20:15:40|331.89|328.53|331.37|328.01|331.89|328.53|331.37|328.01|0
1652127350000|2022-05-09 20:15:50|331.28|327.92|331.28|327.92|331.45|328.09|331.2|327.84|0
1652127360000|2022-05-09 20:16:00|331.37|328.01|331.63|328.27|331.63|328.27|331.37|328.01|0
1652127370000|2022-05-09 20:16:10|331.89|328.53|333.02|329.66|333.02|329.66|331.89|328.53|0
1652127380000|2022-05-09 20:16:20|333.11|329.75|333.46|330.1|333.46|330.1|333.11|329.75|0
1652127390000|2022-05-09 20:16:30|333.54|330.18|333.71|330.35|333.81|330.45|333.54|330.18|0
1652127400000|2022-05-09 20:16:40|333.54|330.18|333.89|330.53|333.89|330.53|333.54|330.18|0
1652127410000|2022-05-09 20:16:50|334.06|330.7|333.89|330.53|334.06|330.7|333.71|330.35|0
1652127420000|2022-05-09 20:17:00|334.06|330.7|333.71|330.35|334.06|330.7|333.71|330.35|0
1652127430000|2022-05-09 20:17:10|333.89|330.53|333.54|330.18|333.89|330.53|333.54|330.18|0
1652127440000|2022-05-09 20:17:20|333.71|330.35|334.15|330.79|334.15|330.79|333.71|330.35|0
1652127450000|2022-05-09 20:17:30|334.24|330.88|334.59|331.23|334.59|331.23|334.24|330.88|0
1652127460000|2022-05-09 20:17:40|334.5|331.14|334.59|331.23|334.94|331.58|334.5|331.14|0
1652127470000|2022-05-09 20:17:50|334.41|331.05|334.59|331.23|334.59|331.23|334.41|331.05|0
1652127480000|2022-05-09 20:18:00|334.41|331.05|334.41|331.05|334.41|331.05|334.41|331.05|0
1652127490000|2022-05-09 20:18:10|334.76|331.4|334.24|330.88|334.76|331.4|334.15|330.79|0
1652127500000|2022-05-09 20:18:20|334.59|331.23|334.24|330.88|334.59|331.23|334.24|330.88|0
1652127510000|2022-05-09 20:18:30|334.68|331.32|334.76|331.4|334.76|331.4|334.59|331.23|0
1652127520000|2022-05-09 20:18:40|334.94|331.58|334.76|331.4|334.94|331.58|334.76|331.4|0
1652127530000|2022-05-09 20:18:50|334.59|331.23|334.76|331.4|334.76|331.4|334.59|331.23|0
1652127540000|2022-05-09 20:19:00|334.93|331.57|334.59|331.23|334.93|331.57|334.41|331.05|0
1652127550000|2022-05-09 20:19:10|334.5|331.14|334.5|331.14|334.5|331.14|334.5|331.14|0
1652127560000|2022-05-09 20:19:20|334.41|331.05|334.59|331.23|334.59|331.23|334.41|331.05|0
1652127570000|2022-05-09 20:19:30|334.85|331.49|334.85|331.49|334.85|331.49|334.85|331.49|0
1652127580000|2022-05-09 20:19:40|334.93|331.57|334.93|331.57|334.93|331.57|334.93|331.57|0
1652127590000|2022-05-09 20:19:50|334.85|331.49|334.76|331.4|334.93|331.57|334.76|331.4|0
1652127600000|2022-05-09 20:20:00|334.68|331.32|334.58|331.22|334.68|331.32|334.58|331.22|0
1652127610000|2022-05-09 20:20:10|334.76|331.4|334.76|331.4|334.76|331.4|334.76|331.4|0
1652127630000|2022-05-09 20:20:30|334.58|331.22|334.76|331.4|334.76|331.4|334.58|331.22|0
1652127640000|2022-05-09 20:20:40|334.85|331.49|334.76|331.4|334.85|331.49|334.76|331.4|0
1652127670000|2022-05-09 20:21:10|334.93|331.57|334.93|331.57|334.93|331.57|334.76|331.4|0
1652127680000|2022-05-09 20:21:20|334.76|331.4|334.76|331.4|334.76|331.4|334.76|331.4|0
1652127690000|2022-05-09 20:21:30|334.58|331.22|334.58|331.22|334.76|331.4|334.58|331.22|0
1652127700000|2022-05-09 20:21:40|334.76|331.4|334.76|331.4|334.76|331.4|334.76|331.4|0
1652127720000|2022-05-09 20:22:00|334.58|331.22|334.41|331.05|334.58|331.22|334.41|331.05|0
1652127750000|2022-05-09 20:22:30|334.58|331.22|334.58|331.22|334.58|331.22|334.58|331.22|0
1652127770000|2022-05-09 20:22:50|334.67|331.31|334.41|331.05|334.67|331.31|334.41|331.05|0
1652127780000|2022-05-09 20:23:00|334.58|331.22|334.58|331.22|334.58|331.22|334.41|331.05|0
1652127800000|2022-05-09 20:23:20|334.67|331.31|334.76|331.4|334.76|331.4|334.67|331.31|0
1652127810000|2022-05-09 20:23:30|334.93|331.57|334.93|331.57|334.93|331.57|334.76|331.4|0
1652127820000|2022-05-09 20:23:40|334.76|331.4|334.93|331.57|334.93|331.57|334.76|331.4|0
1652127840000|2022-05-09 20:24:00|334.76|331.4|334.76|331.4|334.76|331.4|334.76|331.4|0
1652127860000|2022-05-09 20:24:20|334.58|331.22|334.41|331.05|334.58|331.22|334.41|331.05|0
1652127880000|2022-05-09 20:24:40|334.58|331.22|334.58|331.22|334.58|331.22|334.58|331.22|0
1652127890000|2022-05-09 20:24:50|334.76|331.4|334.76|331.4|334.76|331.4|334.76|331.4|0
1652127910000|2022-05-09 20:25:10|334.58|331.22|334.67|331.31|334.67|331.31|334.5|331.14|0
1652127920000|2022-05-09 20:25:20|334.58|331.22|334.41|331.05|334.58|331.22|334.41|331.05|0
1652127930000|2022-05-09 20:25:30|334.23|330.87|334.23|330.87|334.23|330.87|334.23|330.87|0
1652127950000|2022-05-09 20:25:50|334.06|330.7|334.06|330.7|334.06|330.7|334.06|330.7|0
1652127970000|2022-05-09 20:26:10|334.23|330.87|334.23|330.87|334.23|330.87|334.23|330.87|0
1652127980000|2022-05-09 20:26:20|334.15|330.79|334.23|330.87|334.23|330.87|334.15|330.79|0
1652127990000|2022-05-09 20:26:30|334.15|330.79|334.06|330.7|334.15|330.79|334.06|330.7|0
1652128000000|2022-05-09 20:26:40|334.58|331.22|334.06|330.7|334.58|331.22|334.06|330.7|0
1652128010000|2022-05-09 20:26:50|334.32|330.96|334.23|330.87|334.4|331.04|334.23|330.87|0
1652128020000|2022-05-09 20:27:00|334.15|330.79|334.23|330.87|334.23|330.87|334.15|330.79|0
1652128030000|2022-05-09 20:27:10|334.4|331.04|334.4|331.04|334.4|331.04|334.23|330.87|0
1652128040000|2022-05-09 20:27:20|334.5|331.14|334.5|331.14|334.5|331.14|334.5|331.14|0
1652128050000|2022-05-09 20:27:30|334.4|331.04|334.58|331.22|334.58|331.22|334.4|331.04|0
1652128060000|2022-05-09 20:27:40|334.75|331.39|334.75|331.39|334.75|331.39|334.75|331.39|0
1652128070000|2022-05-09 20:27:50|334.84|331.48|334.84|331.48|334.84|331.48|334.84|331.48|0
1652128080000|2022-05-09 20:28:00|334.75|331.39|334.93|331.57|334.93|331.57|334.75|331.39|0
1652128090000|2022-05-09 20:28:10|334.75|331.39|334.93|331.57|334.93|331.57|334.75|331.39|0
1652128100000|2022-05-09 20:28:20|335.63|332.27|335.54|332.18|335.8|332.44|335.54|332.18|0
1652128110000|2022-05-09 20:28:30|335.63|332.27|335.98|332.62|335.98|332.62|335.63|332.27|0
1652128120000|2022-05-09 20:28:40|336.07|332.71|336.15|332.79|336.15|332.79|336.07|332.71|0
1652128130000|2022-05-09 20:28:50|336.85|333.49|337.03|333.67|337.2|333.84|336.85|333.49|0
1652128140000|2022-05-09 20:29:00|337.2|333.84|336.68|333.32|337.2|333.84|336.68|333.32|0
1652128150000|2022-05-09 20:29:10|336.77|333.41|337.2|333.84|337.2|333.84|336.77|333.41|0
1652128160000|2022-05-09 20:29:20|337.03|333.67|336.85|333.49|337.2|333.84|336.85|333.49|0
1652128170000|2022-05-09 20:29:30|336.94|333.58|336.85|333.49|336.94|333.58|336.85|333.49|0
1652128180000|2022-05-09 20:29:40|336.59|333.23|336.68|333.32|336.77|333.41|336.59|333.23|0
1652128190000|2022-05-09 20:29:50|336.33|332.97|336.33|332.97|336.33|332.97|336.33|332.97|0
1652128200000|2022-05-09 20:30:00|336.15|332.79|335.54|332.18|336.15|332.79|335.54|332.18|0
1652128210000|2022-05-09 20:30:10|335.45|332.09|334.93|331.57|335.45|332.09|334.93|331.57|0
1652128220000|2022-05-09 20:30:20|335.28|331.92|334.93|331.57|335.28|331.92|334.93|331.57|0
1652128230000|2022-05-09 20:30:30|335.02|331.66|335.02|331.66|335.02|331.66|334.93|331.57|0
1652128240000|2022-05-09 20:30:40|335.19|331.83|334.75|331.39|335.19|331.83|334.75|331.39|0
1652128250000|2022-05-09 20:30:50|335.02|331.66|335.62|332.26|335.62|332.26|334.84|331.48|0
1652128260000|2022-05-09 20:31:00|335.89|332.53|336.15|332.79|336.15|332.79|335.89|332.53|0
1652128270000|2022-05-09 20:31:10|336.32|332.96|336.5|333.14|336.68|333.32|336.32|332.96|0
1652128290000|2022-05-09 20:31:30|336.32|332.96|336.67|333.31|336.68|333.32|336.32|332.96|0
1652128300000|2022-05-09 20:31:40|337.03|333.67|337.12|333.76|337.2|333.84|337.03|333.67|0
1652128310000|2022-05-09 20:31:50|337.03|333.67|337.38|334.02|337.38|334.02|337.03|333.67|0
1652128320000|2022-05-09 20:32:00|337.47|334.11|337.73|334.37|337.73|334.37|337.47|334.11|0
1652128330000|2022-05-09 20:32:10|337.82|334.46|337.55|334.19|337.82|334.46|337.55|334.19|0
1652128340000|2022-05-09 20:32:20|337.73|334.37|337.73|334.37|337.73|334.37|337.55|334.19|0
1652128350000|2022-05-09 20:32:30|337.9|334.54|337.82|334.46|337.9|334.54|337.73|334.37|0
1652128360000|2022-05-09 20:32:40|338.08|334.72|338.08|334.72|338.25|334.89|338.08|334.72|0
1652128370000|2022-05-09 20:32:50|338.25|334.89|337.82|334.46|338.25|334.89|337.73|334.37|0
1652128380000|2022-05-09 20:33:00|337.73|334.37|338.08|334.72|338.08|334.72|337.73|334.37|0
1652128390000|2022-05-09 20:33:10|337.99|334.63|338.08|334.72|338.17|334.81|337.99|334.63|0
1652128400000|2022-05-09 20:33:20|338.17|334.81|338.08|334.72|338.17|334.81|338.08|334.72|0
1652128410000|2022-05-09 20:33:30|337.99|334.63|338.08|334.72|338.08|334.72|337.9|334.54|0
1652128430000|2022-05-09 20:33:50|338.17|334.81|338.17|334.81|338.17|334.81|338.17|334.81|0
1652128440000|2022-05-09 20:34:00|338.08|334.72|337.99|334.63|338.08|334.72|337.99|334.63|0
1652128450000|2022-05-09 20:34:10|337.9|334.54|337.9|334.54|337.9|334.54|337.73|334.37|0
1652128460000|2022-05-09 20:34:20|337.73|334.37|337.9|334.54|337.9|334.54|337.73|334.37|0
1652128470000|2022-05-09 20:34:30|337.82|334.46|337.55|334.19|337.82|334.46|337.55|334.19|0
1652128480000|2022-05-09 20:34:40|337.64|334.28|337.55|334.19|337.64|334.28|337.55|334.19|0
1652128490000|2022-05-09 20:34:50|337.64|334.28|337.72|334.36|337.72|334.36|337.55|334.19|0
1652128500000|2022-05-09 20:35:00|337.55|334.19|337.37|334.01|337.55|334.19|337.37|334.01|0
1652128510000|2022-05-09 20:35:10|337.29|333.93|337.37|334.01|337.37|334.01|337.29|333.93|0
1652128520000|2022-05-09 20:35:20|337.46|334.1|337.55|334.19|337.55|334.19|337.46|334.1|0
1652128530000|2022-05-09 20:35:30|337.72|334.36|337.9|334.54|337.9|334.54|337.72|334.36|0
1652128540000|2022-05-09 20:35:40|338.08|334.72|338.25|334.89|338.25|334.89|338.08|334.72|0
1652128550000|2022-05-09 20:35:50|338.17|334.81|338.34|334.98|338.34|334.98|338.17|334.81|0
1652128560000|2022-05-09 20:36:00|337.9|334.54|337.99|334.63|337.99|334.63|337.9|334.54|0
1652128570000|2022-05-09 20:36:10|338.08|334.72|337.9|334.54|338.08|334.72|337.9|334.54|0
1652128580000|2022-05-09 20:36:20|337.99|334.63|338.07|334.71|338.07|334.71|337.99|334.63|0
1652128590000|2022-05-09 20:36:30|338.17|334.81|338.17|334.81|338.25|334.89|338.17|334.81|0
1652128600000|2022-05-09 20:36:40|338.07|334.71|338.07|334.71|338.17|334.81|338.07|334.71|0
1652128610000|2022-05-09 20:36:50|337.72|334.36|337.81|334.45|337.81|334.45|337.64|334.28|0
1652128620000|2022-05-09 20:37:00|337.72|334.36|337.72|334.36|338.07|334.71|337.72|334.36|0
1652128630000|2022-05-09 20:37:10|337.55|334.19|337.55|334.19|337.55|334.19|337.2|333.84|0
1652128640000|2022-05-09 20:37:20|337.81|334.45|337.9|334.54|337.9|334.54|337.81|334.45|0
1652128650000|2022-05-09 20:37:30|337.72|334.36|337.02|333.66|337.72|334.36|337.02|333.66|0
1652128660000|2022-05-09 20:37:40|337.55|334.19|337.9|334.54|337.9|334.54|337.55|334.19|0
1652128670000|2022-05-09 20:37:50|338.07|334.71|338.43|335.07|338.43|335.07|338.07|334.71|0
1652128680000|2022-05-09 20:38:00|338.34|334.98|338.42|335.06|338.42|335.06|338.34|334.98|0
1652128690000|2022-05-09 20:38:10|338.6|335.24|338.78|335.42|338.78|335.42|338.6|335.24|0
1652128700000|2022-05-09 20:38:20|338.42|335.06|338.52|335.16|338.52|335.16|338.42|335.06|0
1652128710000|2022-05-09 20:38:30|338.78|335.42|338.42|335.06|338.78|335.42|338.42|335.06|0
1652128720000|2022-05-09 20:38:40|338.6|335.24|338.69|335.33|338.69|335.33|338.6|335.24|0
1652128730000|2022-05-09 20:38:50|338.42|335.06|338.69|335.33|338.69|335.33|338.42|335.06|0
1652128740000|2022-05-09 20:39:00|338.6|335.24|338.42|335.06|338.6|335.24|338.42|335.06|0
1652128750000|2022-05-09 20:39:10|338.34|334.98|338.16|334.8|338.34|334.98|338.16|334.8|0
1652128760000|2022-05-09 20:39:20|337.81|334.45|337.72|334.36|337.9|334.54|337.72|334.36|0
1652128770000|2022-05-09 20:39:30|337.99|334.63|337.9|334.54|337.99|334.63|337.9|334.54|0
1652128780000|2022-05-09 20:39:40|337.81|334.45|337.99|334.63|337.99|334.63|337.81|334.45|0
1652128790000|2022-05-09 20:39:50|338.07|334.71|337.99|334.63|338.25|334.89|337.99|334.63|0
1652128800000|2022-05-09 20:40:00|338.07|334.71|338.42|335.06|338.42|335.06|338.07|334.71|0
1652128810000|2022-05-09 20:40:10|338.6|335.24|338.25|334.89|338.6|335.24|338.25|334.89|0
1652128820000|2022-05-09 20:40:20|338.42|335.06|338.77|335.41|338.95|335.59|338.42|335.06|0
1652128830000|2022-05-09 20:40:30|338.95|335.59|338.95|335.59|338.95|335.59|338.95|335.59|0
1652128840000|2022-05-09 20:40:40|338.77|335.41|338.95|335.59|338.95|335.59|338.77|335.41|0
1652128850000|2022-05-09 20:40:50|339.04|335.68|338.51|335.15|339.04|335.68|338.51|335.15|0
1652128860000|2022-05-09 20:41:00|338.42|335.06|338.6|335.24|338.6|335.24|338.42|335.06|0
1652128870000|2022-05-09 20:41:10|338.69|335.33|338.77|335.41|338.77|335.41|338.69|335.33|0
1652128880000|2022-05-09 20:41:20|338.87|335.51|338.95|335.59|338.95|335.59|338.87|335.51|0
1652128890000|2022-05-09 20:41:30|339.13|335.77|338.6|335.24|339.13|335.77|338.6|335.24|0
1652128900000|2022-05-09 20:41:40|339.13|335.77|339.13|335.77|339.13|335.77|339.13|335.77|0
1652128910000|2022-05-09 20:41:50|338.95|335.59|338.77|335.41|338.95|335.59|338.77|335.41|0
1652128920000|2022-05-09 20:42:00|338.69|335.33|338.42|335.06|338.69|335.33|338.42|335.06|0
1652128930000|2022-05-09 20:42:10|338.6|335.24|338.77|335.41|338.77|335.41|338.6|335.24|0
1652128940000|2022-05-09 20:42:20|338.86|335.5|339.12|335.76|339.12|335.76|338.86|335.5|0
1652128950000|2022-05-09 20:42:30|339.04|335.68|339.12|335.76|339.12|335.76|339.04|335.68|0
1652128970000|2022-05-09 20:42:50|338.95|335.59|338.95|335.59|338.95|335.59|338.95|335.59|0
1652128980000|2022-05-09 20:43:00|338.69|335.33|338.77|335.41|338.77|335.41|338.69|335.33|0
1652128990000|2022-05-09 20:43:10|338.69|335.33|338.51|335.15|338.69|335.33|338.51|335.15|0
1652129000000|2022-05-09 20:43:20|338.42|335.06|338.69|335.33|338.69|335.33|338.42|335.06|0
1652129010000|2022-05-09 20:43:30|338.51|335.15|338.6|335.24|338.6|335.24|338.51|335.15|0
1652129020000|2022-05-09 20:43:40|338.69|335.33|338.77|335.41|338.77|335.41|338.69|335.33|0
1652129030000|2022-05-09 20:43:50|338.51|335.15|338.6|335.24|338.6|335.24|338.51|335.15|0
1652129040000|2022-05-09 20:44:00|338.42|335.06|338.24|334.88|338.42|335.06|338.24|334.88|0
1652129050000|2022-05-09 20:44:10|338.07|334.71|338.07|334.71|338.07|334.71|338.07|334.71|0
1652129060000|2022-05-09 20:44:20|337.98|334.62|338.07|334.71|338.16|334.8|337.98|334.62|0
1652129070000|2022-05-09 20:44:30|338.24|334.88|337.89|334.53|338.24|334.88|337.89|334.53|0
1652129080000|2022-05-09 20:44:40|338.24|334.88|338.24|334.88|338.24|334.88|338.24|334.88|0
1652129090000|2022-05-09 20:44:50|338.16|334.8|338.16|334.8|338.16|334.8|338.16|334.8|0
1652129100000|2022-05-09 20:45:00|338.07|334.71|337.72|334.36|338.07|334.71|337.63|334.27|0
1652129110000|2022-05-09 20:45:10|337.63|334.27|337.28|333.92|337.63|334.27|337.28|333.92|0
1652129120000|2022-05-09 20:45:20|337.37|334.01|337.19|333.83|337.54|334.18|337.19|333.83|0
1652129130000|2022-05-09 20:45:30|337.54|334.18|337.37|334.01|337.54|334.18|337.37|334.01|0
1652129140000|2022-05-09 20:45:40|337.46|334.1|337.72|334.36|337.72|334.36|337.46|334.1|0
1652129150000|2022-05-09 20:45:50|337.54|334.18|338.07|334.71|338.07|334.71|337.54|334.18|0
1652129160000|2022-05-09 20:46:00|337.89|334.53|338.42|335.06|338.59|335.23|337.89|334.53|0
1652129170000|2022-05-09 20:46:10|338.24|334.88|338.24|334.88|338.24|334.88|338.24|334.88|0
1652129180000|2022-05-09 20:46:20|338.33|334.97|338.24|334.88|338.33|334.97|338.24|334.88|0
1652129190000|2022-05-09 20:46:30|338.16|334.8|337.72|334.36|338.16|334.8|337.72|334.36|0
1652129200000|2022-05-09 20:46:40|337.98|334.62|338.07|334.71|338.07|334.71|337.98|334.62|0
1652129210000|2022-05-09 20:46:50|337.81|334.45|338.16|334.8|338.16|334.8|337.81|334.45|0
1652129220000|2022-05-09 20:47:00|338.07|334.71|337.81|334.45|338.07|334.71|337.81|334.45|0
1652129230000|2022-05-09 20:47:10|337.89|334.53|337.72|334.36|337.89|334.53|337.72|334.36|0
1652129240000|2022-05-09 20:47:20|337.54|334.18|337.19|333.83|337.54|334.18|337.19|333.83|0
1652129250000|2022-05-09 20:47:30|337.36|334|337.19|333.83|337.36|334|337.19|333.83|0
1652129260000|2022-05-09 20:47:40|337.36|334|337.46|334.1|337.46|334.1|337.36|334|0
1652129270000|2022-05-09 20:47:50|337.36|334|337.01|333.65|337.45|334.09|337.01|333.65|0
1652129280000|2022-05-09 20:48:00|337.19|333.83|337.19|333.83|337.19|333.83|337.01|333.65|0
1652129290000|2022-05-09 20:48:10|337.36|334|337.54|334.18|337.54|334.18|337.36|334|0
1652129300000|2022-05-09 20:48:20|337.36|334|337.45|334.09|337.45|334.09|337.36|334|0
1652129310000|2022-05-09 20:48:30|337.54|334.18|337.89|334.53|337.89|334.53|337.54|334.18|0
1652129320000|2022-05-09 20:48:40|337.81|334.45|337.89|334.53|337.89|334.53|337.81|334.45|0
1652129330000|2022-05-09 20:48:50|338.07|334.71|338.07|334.71|338.24|334.88|338.07|334.71|0
1652129340000|2022-05-09 20:49:00|338.42|335.06|338.33|334.97|338.42|335.06|338.33|334.97|0
1652129350000|2022-05-09 20:49:10|337.89|334.53|337.71|334.35|337.98|334.62|337.71|334.35|0
1652129360000|2022-05-09 20:49:20|337.63|334.27|337.54|334.18|337.71|334.35|337.45|334.09|0
1652129370000|2022-05-09 20:49:30|337.71|334.35|337.54|334.18|337.71|334.35|337.54|334.18|0
1652129380000|2022-05-09 20:49:40|337.71|334.35|337.71|334.35|337.71|334.35|337.54|334.18|0
1652129390000|2022-05-09 20:49:50|337.89|334.53|337.54|334.18|337.89|334.53|337.54|334.18|0
1652129400000|2022-05-09 20:50:00|337.63|334.27|338.42|335.06|338.42|335.06|337.63|334.27|0
1652129410000|2022-05-09 20:50:10|338.16|334.8|338.24|334.88|338.24|334.88|338.16|334.8|0
1652129420000|2022-05-09 20:50:20|338.51|335.15|338.42|335.06|338.51|335.15|338.42|335.06|0
1652129430000|2022-05-09 20:50:30|338.59|335.23|338.06|334.7|338.59|335.23|338.06|334.7|0
1652129440000|2022-05-09 20:50:40|338.16|334.8|338.24|334.88|338.24|334.88|338.16|334.8|0
1652129450000|2022-05-09 20:50:50|338.15|334.79|337.98|334.62|338.15|334.79|337.98|334.62|0
1652129460000|2022-05-09 20:51:00|337.71|334.35|337.71|334.35|337.71|334.35|337.63|334.27|0
1652129470000|2022-05-09 20:51:10|338.06|334.7|338.06|334.7|338.15|334.79|338.06|334.7|0
1652129480000|2022-05-09 20:51:20|337.89|334.53|338.06|334.7|338.06|334.7|337.89|334.53|0
1652129490000|2022-05-09 20:51:30|338.24|334.88|337.89|334.53|338.24|334.88|337.89|334.53|0
1652129500000|2022-05-09 20:51:40|337.98|334.62|337.8|334.44|337.98|334.62|337.8|334.44|0
1652129510000|2022-05-09 20:51:50|337.98|334.62|337.89|334.53|337.98|334.62|337.89|334.53|0
1652129520000|2022-05-09 20:52:00|338.24|334.88|338.33|334.97|338.33|334.97|338.24|334.88|0
1652129530000|2022-05-09 20:52:10|338.15|334.79|338.24|334.88|338.33|334.97|338.15|334.79|0
1652129540000|2022-05-09 20:52:20|338.06|334.7|337.98|334.62|338.15|334.79|337.89|334.53|0
1652129550000|2022-05-09 20:52:30|337.89|334.53|338.06|334.7|338.06|334.7|337.89|334.53|0
1652129560000|2022-05-09 20:52:40|338.24|334.88|338.15|334.79|338.24|334.88|338.15|334.79|0
1652129570000|2022-05-09 20:52:50|337.89|334.53|337.45|334.09|337.89|334.53|337.45|334.09|0
1652129580000|2022-05-09 20:53:00|337.54|334.18|337.54|334.18|337.54|334.18|337.36|334|0
1652129590000|2022-05-09 20:53:10|337.36|334|337.45|334.09|337.45|334.09|337.36|334|0
1652129600000|2022-05-09 20:53:20|337.36|334|337.53|334.17|337.53|334.17|337.36|334|0
1652129610000|2022-05-09 20:53:30|337.63|334.27|337.71|334.35|337.71|334.35|337.53|334.17|0
1652129620000|2022-05-09 20:53:40|337.89|334.53|337.71|334.35|337.89|334.53|337.71|334.35|0
1652129630000|2022-05-09 20:53:50|337.89|334.53|337.36|334|337.89|334.53|337.27|333.91|0
1652129640000|2022-05-09 20:54:00|337.53|334.17|337.53|334.17|337.53|334.17|337.53|334.17|0
1652129650000|2022-05-09 20:54:10|337.71|334.35|337.53|334.17|337.8|334.44|337.53|334.17|0
1652129660000|2022-05-09 20:54:20|337.45|334.09|337.89|334.53|337.89|334.53|337.45|334.09|0
1652129670000|2022-05-09 20:54:30|337.98|334.62|337.71|334.35|337.98|334.62|337.53|334.17|0
1652129680000|2022-05-09 20:54:40|337.88|334.52|337.98|334.62|337.98|334.62|337.88|334.52|0
1652129690000|2022-05-09 20:54:50|338.06|334.7|337.62|334.26|338.06|334.7|337.27|333.91|0
1652129700000|2022-05-09 20:55:00|337.53|334.17|337.62|334.26|337.62|334.26|337.53|334.17|0
1652129720000|2022-05-09 20:55:20|337.71|334.35|337.62|334.26|337.71|334.35|337.53|334.17|0
1652129730000|2022-05-09 20:55:30|337.71|334.35|337.88|334.52|337.88|334.52|337.71|334.35|0
1652129740000|2022-05-09 20:55:40|337.8|334.44|337.36|334|337.8|334.44|337.36|334|0
1652129750000|2022-05-09 20:55:50|337.62|334.26|337.8|334.44|337.8|334.44|337.62|334.26|0
1652129760000|2022-05-09 20:56:00|337.88|334.52|337.98|334.62|337.98|334.62|337.88|334.52|0
1652129770000|2022-05-09 20:56:10|337.88|334.52|337.98|334.62|337.98|334.62|337.88|334.52|0
1652129780000|2022-05-09 20:56:20|337.45|334.09|337.36|334|337.45|334.09|337.36|334|0
1652129790000|2022-05-09 20:56:30|337.45|334.09|337.45|334.09|337.53|334.17|337.36|334|0
1652129800000|2022-05-09 20:56:40|337.8|334.44|338.06|334.7|338.06|334.7|337.8|334.44|0
1652129810000|2022-05-09 20:56:50|338.23|334.87|337.97|334.61|338.23|334.87|337.97|334.61|0
1652129820000|2022-05-09 20:57:00|337.8|334.44|338.23|334.87|338.41|335.05|337.8|334.44|0
1652129830000|2022-05-09 20:57:10|338.33|334.97|338.41|335.05|338.41|335.05|338.33|334.97|0
1652129840000|2022-05-09 20:57:20|338.33|334.97|338.23|334.87|338.33|334.97|338.23|334.87|0
1652129850000|2022-05-09 20:57:30|338.06|334.7|338.33|334.97|338.41|335.05|338.06|334.7|0
1652129860000|2022-05-09 20:57:40|338.23|334.87|338.41|335.05|338.41|335.05|338.23|334.87|0
1652129870000|2022-05-09 20:57:50|338.33|334.97|338.41|335.05|338.41|335.05|338.33|334.97|0
1652129880000|2022-05-09 20:58:00|338.59|335.23|338.59|335.23|338.59|335.23|338.59|335.23|0
1652129890000|2022-05-09 20:58:10|338.23|334.87|338.23|334.87|338.59|335.23|338.23|334.87|0
1652129900000|2022-05-09 20:58:20|338.15|334.79|338.06|334.7|338.23|334.87|338.06|334.7|0
1652129910000|2022-05-09 20:58:30|337.88|334.52|338.06|334.7|338.06|334.7|337.88|334.52|0
1652129920000|2022-05-09 20:58:40|337.97|334.61|338.06|334.7|338.06|334.7|337.97|334.61|0
1652129930000|2022-05-09 20:58:50|338.32|334.96|337.97|334.61|338.32|334.96|337.97|334.61|0
1652129940000|2022-05-09 20:59:00|338.06|334.7|338.23|334.87|338.23|334.87|338.06|334.7|0
1652129950000|2022-05-09 20:59:10|338.06|334.7|338.23|334.87|338.23|334.87|338.06|334.7|0
1652129960000|2022-05-09 20:59:20|338.15|334.79|338.06|334.7|338.15|334.79|337.88|334.52|0
1652129970000|2022-05-09 20:59:30|338.15|334.79|337.88|334.52|338.15|334.79|337.88|334.52|0
1652129980000|2022-05-09 20:59:40|337.1|333.74|337.28|333.92|337.28|333.92|337.1|333.74|0
1652129990000|2022-05-09 20:59:50|337.19|333.83|338.69|335.89|338.97|335.89|337.19|333.83|0
1652130000000|2022-05-09 21:00:00|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1652130020000|2022-05-09 21:00:20|338.24|335.44|338.18|335.38|338.24|335.44|338.18|335.38|0
1652130040000|2022-05-09 21:00:40|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1652130080000|2022-05-09 21:01:20|338.18|335.38|338.13|335.33|338.18|335.38|338.13|335.33|0
1652130090000|2022-05-09 21:01:30|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1652130100000|2022-05-09 21:01:40|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1652130120000|2022-05-09 21:02:00|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1652130130000|2022-05-09 21:02:10|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1652130140000|2022-05-09 21:02:20|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1652130200000|2022-05-09 21:03:20|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1652130230000|2022-05-09 21:03:50|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1652130240000|2022-05-09 21:04:00|337.7|334.9|337.74|334.94|337.74|334.94|337.7|334.9|0
1652130250000|2022-05-09 21:04:10|337.85|335.05|337.57|334.77|337.85|335.05|337.57|334.77|0
1652130260000|2022-05-09 21:04:20|337.62|334.82|337.7|334.9|337.7|334.9|337.62|334.82|0
1652130270000|2022-05-09 21:04:30|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1652130280000|2022-05-09 21:04:40|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1652130290000|2022-05-09 21:04:50|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1652130310000|2022-05-09 21:05:10|337.72|334.92|337.74|334.94|337.74|334.94|337.72|334.92|0
1652130320000|2022-05-09 21:05:20|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1652130340000|2022-05-09 21:05:40|337.74|334.94|337.74|334.94|337.74|334.94|337.74|334.94|0
1652130350000|2022-05-09 21:05:50|337.72|334.92|337.62|334.82|337.77|334.97|337.62|334.82|0
1652130370000|2022-05-09 21:06:10|337.54|334.74|337.62|334.82|337.62|334.82|337.54|334.74|0
1652130400000|2022-05-09 21:06:40|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1652130410000|2022-05-09 21:06:50|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1652130430000|2022-05-09 21:07:10|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1652130440000|2022-05-09 21:07:20|337.62|334.82|337.54|334.74|337.62|334.82|337.54|334.74|0
1652130470000|2022-05-09 21:07:50|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1652130500000|2022-05-09 21:08:20|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1652130520000|2022-05-09 21:08:40|337.59|334.79|337.61|334.81|337.61|334.81|337.59|334.79|0
1652130540000|2022-05-09 21:09:00|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1652130560000|2022-05-09 21:09:20|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1652130610000|2022-05-09 21:10:10|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1652130630000|2022-05-09 21:10:30|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1652130720000|2022-05-09 21:12:00|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1652130730000|2022-05-09 21:12:10|337.66|334.86|337.58|334.78|337.66|334.86|337.58|334.78|0
1652130820000|2022-05-09 21:13:40|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1652130860000|2022-05-09 21:14:20|337.61|334.81|337.58|334.78|337.61|334.81|337.56|334.76|0
1652130900000|2022-05-09 21:15:00|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1652130920000|2022-05-09 21:15:20|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1652130970000|2022-05-09 21:16:10|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1652131000000|2022-05-09 21:16:40|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1652131010000|2022-05-09 21:16:50|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1652131070000|2022-05-09 21:17:50|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1652131080000|2022-05-09 21:18:00|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1652131090000|2022-05-09 21:18:10|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1652131110000|2022-05-09 21:18:30|337.64|334.84|337.53|334.73|337.64|334.84|337.53|334.73|0
1652131150000|2022-05-09 21:19:10|337.56|334.76|337.71|334.91|337.71|334.91|337.56|334.76|0
1652131160000|2022-05-09 21:19:20|337.68|334.88|337.81|335.01|337.81|335.01|337.68|334.88|0
1652131180000|2022-05-09 21:19:40|337.73|334.93|337.87|335.07|337.87|335.07|337.73|334.93|0
1652131190000|2022-05-09 21:19:50|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1652131200000|2022-05-09 21:20:00|337.71|334.91|337.71|334.91|337.81|335.01|337.65|334.85|0
1652131210000|2022-05-09 21:20:10|338.09|335.29|337.84|335.04|338.09|335.29|337.84|335.04|0
1652131230000|2022-05-09 21:20:30|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1652131320000|2022-05-09 21:22:00|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1652131330000|2022-05-09 21:22:10|337.56|334.76|337.58|334.78|337.58|334.78|337.55|334.75|0
1652131350000|2022-05-09 21:22:30|337.53|334.73|337.5|334.7|337.53|334.73|337.5|334.7|0
1652131370000|2022-05-09 21:22:50|337.71|334.91|337.84|335.04|337.84|335.04|337.71|334.91|0
1652131380000|2022-05-09 21:23:00|337.81|335.01|337.83|335.03|337.83|335.03|337.81|335.01|0
1652131420000|2022-05-09 21:23:40|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1652131430000|2022-05-09 21:23:50|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1652131440000|2022-05-09 21:24:00|337.68|334.88|337.76|334.96|337.76|334.96|337.65|334.85|0
1652131450000|2022-05-09 21:24:10|337.78|334.98|337.96|335.16|337.96|335.16|337.78|334.98|0
1652131460000|2022-05-09 21:24:20|338.11|335.31|338.11|335.31|338.11|335.31|338.11|335.31|0
1652131480000|2022-05-09 21:24:40|338.07|335.27|337.88|335.08|338.09|335.29|337.88|335.08|0
1652131490000|2022-05-09 21:24:50|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1652131530000|2022-05-09 21:25:30|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1652131540000|2022-05-09 21:25:40|337.86|335.06|337.88|335.08|337.88|335.08|337.86|335.06|0
1652131550000|2022-05-09 21:25:50|337.73|334.93|337.88|335.08|337.88|335.08|337.73|334.93|0
1652131670000|2022-05-09 21:27:50|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1652131690000|2022-05-09 21:28:10|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1652131700000|2022-05-09 21:28:20|338.22|335.42|338.22|335.42|338.22|335.42|338.22|335.42|0
1652131730000|2022-05-09 21:28:50|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1652131760000|2022-05-09 21:29:20|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1652131770000|2022-05-09 21:29:30|338.34|335.54|338.31|335.51|338.34|335.54|338.31|335.51|0
1652131810000|2022-05-09 21:30:10|338.33|335.53|338.31|335.51|338.33|335.53|338.31|335.51|0
1652131820000|2022-05-09 21:30:20|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1652131830000|2022-05-09 21:30:30|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1652131840000|2022-05-09 21:30:40|338.19|335.39|338.19|335.39|338.22|335.42|338.16|335.36|0
1652131900000|2022-05-09 21:31:40|338.33|335.53|338.4|335.6|338.4|335.6|338.33|335.53|0
1652131950000|2022-05-09 21:32:30|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1652131960000|2022-05-09 21:32:40|338.52|335.72|338.54|335.74|338.54|335.74|338.52|335.72|0
1652132010000|2022-05-09 21:33:30|338.67|335.87|338.67|335.87|338.67|335.87|338.67|335.87|0
1652132040000|2022-05-09 21:34:00|338.73|335.93|338.73|335.93|338.73|335.93|338.73|335.93|0
1652132050000|2022-05-09 21:34:10|338.7|335.9|338.7|335.9|338.7|335.9|338.7|335.9|0
1652132060000|2022-05-09 21:34:20|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1652132090000|2022-05-09 21:34:50|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1652132120000|2022-05-09 21:35:20|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1652132240000|2022-05-09 21:37:20|338.65|335.85|338.65|335.85|338.65|335.85|338.65|335.85|0
1652132270000|2022-05-09 21:37:50|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1652132330000|2022-05-09 21:38:50|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1652132340000|2022-05-09 21:39:00|338.74|335.94|338.67|335.87|338.74|335.94|338.67|335.87|0
1652132350000|2022-05-09 21:39:10|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1652132370000|2022-05-09 21:39:30|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1652132400000|2022-05-09 21:40:00|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1652132480000|2022-05-09 21:41:20|338.49|335.69|338.36|335.56|338.49|335.69|338.36|335.56|0
1652132530000|2022-05-09 21:42:10|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1652132560000|2022-05-09 21:42:40|338.36|335.56|338.49|335.69|338.49|335.69|338.36|335.56|0
1652132570000|2022-05-09 21:42:50|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1652132620000|2022-05-09 21:43:40|338.72|335.92|338.87|336.07|338.87|336.07|338.72|335.92|0
1652132650000|2022-05-09 21:44:10|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1652132660000|2022-05-09 21:44:20|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1652132700000|2022-05-09 21:45:00|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1652132720000|2022-05-09 21:45:20|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1652132770000|2022-05-09 21:46:10|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1652132830000|2022-05-09 21:47:10|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1652132840000|2022-05-09 21:47:20|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1652132880000|2022-05-09 21:48:00|338.61|335.81|338.61|335.81|338.61|335.81|338.61|335.81|0
1652132900000|2022-05-09 21:48:20|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1652132910000|2022-05-09 21:48:30|338.43|335.63|338.41|335.61|338.43|335.63|338.41|335.61|0
1652132920000|2022-05-09 21:48:40|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1652132930000|2022-05-09 21:48:50|338.53|335.73|338.51|335.71|338.53|335.73|338.51|335.71|0
1652132950000|2022-05-09 21:49:10|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1652132960000|2022-05-09 21:49:20|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1652132980000|2022-05-09 21:49:40|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1652133010000|2022-05-09 21:50:10|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1652133020000|2022-05-09 21:50:20|338.48|335.68|338.51|335.71|338.51|335.71|338.48|335.68|0
1652133040000|2022-05-09 21:50:40|338.48|335.68|338.45|335.65|338.48|335.68|338.43|335.63|0
1652133050000|2022-05-09 21:50:50|338.43|335.63|338.45|335.65|338.45|335.65|338.43|335.63|0
1652133070000|2022-05-09 21:51:10|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1652133090000|2022-05-09 21:51:30|338.43|335.63|338.35|335.55|338.43|335.63|338.35|335.55|0
1652133130000|2022-05-09 21:52:10|338.33|335.53|338.3|335.5|338.33|335.53|338.3|335.5|0
1652133150000|2022-05-09 21:52:30|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1652133170000|2022-05-09 21:52:50|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1652133180000|2022-05-09 21:53:00|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1652133190000|2022-05-09 21:53:10|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1652133220000|2022-05-09 21:53:40|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1652133240000|2022-05-09 21:54:00|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1652133250000|2022-05-09 21:54:10|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1652133260000|2022-05-09 21:54:20|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1652133290000|2022-05-09 21:54:50|337.94|335.14|337.94|335.14|337.94|335.14|337.94|335.14|0
1652133300000|2022-05-09 21:55:00|337.92|335.12|337.77|334.97|337.92|335.12|337.77|334.97|0
1652133310000|2022-05-09 21:55:10|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1652133320000|2022-05-09 21:55:20|337.74|334.94|337.74|334.94|337.74|334.94|337.74|334.94|0
1652133340000|2022-05-09 21:55:40|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1652133350000|2022-05-09 21:55:50|337.74|334.94|337.69|334.89|337.74|334.94|337.69|334.89|0
1652133360000|2022-05-09 21:56:00|337.74|334.94|337.74|334.94|337.74|334.94|337.74|334.94|0
1652133400000|2022-05-09 21:56:40|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1652133410000|2022-05-09 21:56:50|337.46|334.66|337.66|334.86|337.66|334.86|337.46|334.66|0
1652133420000|2022-05-09 21:57:00|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1652133460000|2022-05-09 21:57:40|337.56|334.76|337.38|334.58|337.56|334.76|337.38|334.58|0
1652133490000|2022-05-09 21:58:10|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1652133500000|2022-05-09 21:58:20|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1652133510000|2022-05-09 21:58:30|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1652133520000|2022-05-09 21:58:40|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1652133530000|2022-05-09 21:58:50|337.38|334.58|337.38|334.58|337.38|334.58|337.38|334.58|0
1652133540000|2022-05-09 21:59:00|337.48|334.68|337.25|334.45|337.48|334.68|337.25|334.45|0
1652133550000|2022-05-09 21:59:10|336.99|334.19|337.12|334.32|337.12|334.32|336.99|334.19|0
1652133560000|2022-05-09 21:59:20|336.79|333.99|336.53|333.73|336.79|333.99|336.53|333.73|0
1652133570000|2022-05-09 21:59:30|336.48|333.68|336.66|333.86|336.66|333.86|336.48|333.68|0
1652133580000|2022-05-09 21:59:40|336.48|333.68|336.66|333.86|336.66|333.86|336.33|333.53|0
1652133600000|2022-05-09 22:00:00|335.57|332.77|334.52|331.72|335.57|332.77|334.17|331.37|0
1652133610000|2022-05-09 22:00:10|334.7|331.9|333.56|330.76|334.7|331.9|333.56|330.76|0
1652133620000|2022-05-09 22:00:20|333.91|331.11|332.69|329.89|333.91|331.11|332.52|329.72|0
1652133630000|2022-05-09 22:00:30|332.61|329.81|332.69|329.89|332.69|329.89|332.61|329.81|0
1652133640000|2022-05-09 22:00:40|332.95|330.15|332.09|329.29|332.95|330.15|332.09|329.29|0
1652133650000|2022-05-09 22:00:50|331.56|328.76|331.13|328.33|331.65|328.85|331.13|328.33|0
1652133660000|2022-05-09 22:01:00|331.65|328.85|331.99|329.19|332.08|329.28|331.65|328.85|0
1652133670000|2022-05-09 22:01:10|331.39|328.59|331.13|328.33|331.39|328.59|331.13|328.33|0
1652133680000|2022-05-09 22:01:20|331.39|328.59|331.65|328.85|331.65|328.85|331.39|328.59|0
1652133690000|2022-05-09 22:01:30|331.56|328.76|331.65|328.85|331.65|328.85|331.56|328.76|0
1652133700000|2022-05-09 22:01:40|332.08|329.28|332.17|329.37|332.17|329.37|332.08|329.28|0
1652133710000|2022-05-09 22:01:50|332.34|329.54|331.99|329.19|332.34|329.54|331.99|329.19|0
1652133720000|2022-05-09 22:02:00|331.82|329.02|331.82|329.02|331.82|329.02|331.56|328.76|0
1652133730000|2022-05-09 22:02:10|331.56|328.76|331.65|328.85|331.65|328.85|331.47|328.67|0
1652133740000|2022-05-09 22:02:20|332.78|329.98|332.86|330.06|332.95|330.15|332.78|329.98|0
1652133750000|2022-05-09 22:02:30|333.04|330.24|333.39|330.59|333.39|330.59|332.95|330.15|0
1652133760000|2022-05-09 22:02:40|333.56|330.76|333.56|330.76|334.08|331.28|333.48|330.68|0
1652133770000|2022-05-09 22:02:50|333.38|330.58|334.26|331.46|334.26|331.46|333.38|330.58|0
1652133780000|2022-05-09 22:03:00|334.17|331.37|334.08|331.28|334.17|331.37|334.08|331.28|0
1652133800000|2022-05-09 22:03:20|333.38|330.58|332.95|330.15|333.38|330.58|332.95|330.15|0
1652133810000|2022-05-09 22:03:30|332.78|329.98|333.04|330.24|333.04|330.24|332.78|329.98|0
1652133820000|2022-05-09 22:03:40|332.95|330.15|333.04|330.24|333.13|330.33|332.86|330.06|0
1652133830000|2022-05-09 22:03:50|333.13|330.33|333.65|330.85|333.65|330.85|333.13|330.33|0
1652133840000|2022-05-09 22:04:00|333.73|330.93|333.73|330.93|333.73|330.93|333.73|330.93|0
1652133850000|2022-05-09 22:04:10|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1652133860000|2022-05-09 22:04:20|334.17|331.37|334.08|331.28|334.17|331.37|334|331.2|0
1652133870000|2022-05-09 22:04:30|334|331.2|334.26|331.46|334.26|331.46|334|331.2|0
1652133880000|2022-05-09 22:04:40|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1652133890000|2022-05-09 22:04:50|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1652133900000|2022-05-09 22:05:00|334.43|331.63|334.08|331.28|334.43|331.63|334.08|331.28|0
1652133910000|2022-05-09 22:05:10|333.91|331.11|333.65|330.85|333.91|331.11|333.65|330.85|0
1652133920000|2022-05-09 22:05:20|333.56|330.76|333.73|330.93|333.73|330.93|333.56|330.76|0
1652133930000|2022-05-09 22:05:30|333.91|331.11|334.17|331.37|334.17|331.37|333.73|330.93|0
1652133940000|2022-05-09 22:05:40|334.25|331.45|334.25|331.45|334.43|331.63|334.25|331.45|0
1652133950000|2022-05-09 22:05:50|334.34|331.54|334.25|331.45|334.34|331.54|334.25|331.45|0
1652133960000|2022-05-09 22:06:00|334.17|331.37|334.08|331.28|334.17|331.37|334.08|331.28|0
1652133970000|2022-05-09 22:06:10|333.91|331.11|333.73|330.93|333.91|331.11|333.73|330.93|0
1652133980000|2022-05-09 22:06:20|333.56|330.76|333.73|330.93|333.73|330.93|333.56|330.76|0
1652133990000|2022-05-09 22:06:30|333.65|330.85|333.65|330.85|333.73|330.93|333.65|330.85|0
1652134000000|2022-05-09 22:06:40|333.73|330.93|333.38|330.58|333.73|330.93|333.38|330.58|0
1652134010000|2022-05-09 22:06:50|333.56|330.76|333.38|330.58|333.56|330.76|333.38|330.58|0
1652134020000|2022-05-09 22:07:00|333.21|330.41|333.03|330.23|333.21|330.41|332.95|330.15|0
1652134030000|2022-05-09 22:07:10|333.3|330.5|333.03|330.23|333.3|330.5|333.03|330.23|0
1652134040000|2022-05-09 22:07:20|333.12|330.32|333.38|330.58|333.38|330.58|333.12|330.32|0
1652134050000|2022-05-09 22:07:30|333.21|330.41|333.21|330.41|333.38|330.58|333.21|330.41|0
1652134060000|2022-05-09 22:07:40|333.3|330.5|333.47|330.67|333.47|330.67|333.3|330.5|0
1652134070000|2022-05-09 22:07:50|333.56|330.76|333.73|330.93|333.73|330.93|333.56|330.76|0
1652134080000|2022-05-09 22:08:00|333.56|330.76|333.38|330.58|333.56|330.76|333.38|330.58|0
1652134090000|2022-05-09 22:08:10|333.21|330.41|333.3|330.5|333.38|330.58|333.21|330.41|0
1652134100000|2022-05-09 22:08:20|333.47|330.67|333.21|330.41|333.47|330.67|333.21|330.41|0
1652134110000|2022-05-09 22:08:30|333.38|330.58|333.03|330.23|333.38|330.58|333.03|330.23|0
1652134120000|2022-05-09 22:08:40|333.3|330.5|333.38|330.58|333.47|330.67|333.21|330.41|0
1652134130000|2022-05-09 22:08:50|333.21|330.41|333.38|330.58|333.38|330.58|333.21|330.41|0
1652134160000|2022-05-09 22:09:20|333.47|330.67|333.55|330.75|333.55|330.75|333.47|330.67|0
1652134170000|2022-05-09 22:09:30|333.9|331.1|333.73|330.93|333.9|331.1|333.73|330.93|0
1652134180000|2022-05-09 22:09:40|333.9|331.1|334.08|331.28|334.08|331.28|333.9|331.1|0
1652134190000|2022-05-09 22:09:50|334.25|331.45|334.6|331.8|334.6|331.8|334.25|331.45|0
1652134200000|2022-05-09 22:10:00|334.43|331.63|334.6|331.8|334.6|331.8|334.25|331.45|0
1652134210000|2022-05-09 22:10:10|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1652134220000|2022-05-09 22:10:20|334.95|332.15|335.12|332.32|335.12|332.32|334.95|332.15|0
1652134230000|2022-05-09 22:10:30|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1652134240000|2022-05-09 22:10:40|334.6|331.8|334.86|332.06|334.86|332.06|334.6|331.8|0
1652134250000|2022-05-09 22:10:50|335.04|332.24|334.95|332.15|335.04|332.24|334.95|332.15|0
1652134260000|2022-05-09 22:11:00|335.04|332.24|335.04|332.24|335.04|332.24|334.95|332.15|0
1652134270000|2022-05-09 22:11:10|335.12|332.32|335.04|332.24|335.12|332.32|334.95|332.15|0
1652134280000|2022-05-09 22:11:20|335.21|332.41|335.3|332.5|335.47|332.67|335.12|332.32|0
1652134290000|2022-05-09 22:11:30|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1652134300000|2022-05-09 22:11:40|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1652134310000|2022-05-09 22:11:50|335.47|332.67|335.56|332.76|335.56|332.76|335.47|332.67|0
1652134320000|2022-05-09 22:12:00|335.47|332.67|335.3|332.5|335.47|332.67|335.3|332.5|0
1652134330000|2022-05-09 22:12:10|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1652134340000|2022-05-09 22:12:20|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1652134360000|2022-05-09 22:12:40|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1652134380000|2022-05-09 22:13:00|334.6|331.8|334.25|331.45|334.6|331.8|334.25|331.45|0
1652134390000|2022-05-09 22:13:10|334.07|331.27|333.82|331.02|334.07|331.27|333.82|331.02|0
1652134400000|2022-05-09 22:13:20|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1652134410000|2022-05-09 22:13:30|333.38|330.58|333.2|330.4|333.38|330.58|333.2|330.4|0
1652134420000|2022-05-09 22:13:40|333.38|330.58|333.9|331.1|333.9|331.1|333.38|330.58|0
1652134430000|2022-05-09 22:13:50|334.16|331.36|334.07|331.27|334.16|331.36|334.07|331.27|0
1652134440000|2022-05-09 22:14:00|333.9|331.1|333.29|330.49|333.9|331.1|333.29|330.49|0
1652134450000|2022-05-09 22:14:10|333.47|330.67|333.64|330.84|333.64|330.84|333.38|330.58|0
1652134460000|2022-05-09 22:14:20|333.55|330.75|333.38|330.58|333.55|330.75|333.2|330.4|0
1652134470000|2022-05-09 22:14:30|333.12|330.32|332.94|330.14|333.12|330.32|332.94|330.14|0
1652134480000|2022-05-09 22:14:40|333.12|330.32|332.94|330.14|333.12|330.32|332.94|330.14|0
1652134490000|2022-05-09 22:14:50|332.85|330.05|332.85|330.05|332.85|330.05|332.85|330.05|0
1652134500000|2022-05-09 22:15:00|332.51|329.71|332.42|329.62|332.51|329.71|332.42|329.62|0
1652134510000|2022-05-09 22:15:10|332.33|329.53|332.42|329.62|332.5|329.7|332.33|329.53|0
1652134520000|2022-05-09 22:15:20|332.33|329.53|331.98|329.18|332.33|329.53|331.98|329.18|0
1652134530000|2022-05-09 22:15:30|332.16|329.36|331.81|329.01|332.16|329.36|331.81|329.01|0
1652134540000|2022-05-09 22:15:40|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1652134560000|2022-05-09 22:16:00|331.81|329.01|331.9|329.1|331.9|329.1|331.81|329.01|0
1652134570000|2022-05-09 22:16:10|332.33|329.53|332.16|329.36|332.33|329.53|332.16|329.36|0
1652134580000|2022-05-09 22:16:20|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1652134590000|2022-05-09 22:16:30|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1652134600000|2022-05-09 22:16:40|332.33|329.53|332.42|329.62|332.42|329.62|332.33|329.53|0
1652134610000|2022-05-09 22:16:50|332.33|329.53|332.59|329.79|332.59|329.79|332.33|329.53|0
1652134620000|2022-05-09 22:17:00|332.5|329.7|332.59|329.79|332.59|329.79|332.5|329.7|0
1652134630000|2022-05-09 22:17:10|332.68|329.88|332.85|330.05|332.85|330.05|332.68|329.88|0
1652134640000|2022-05-09 22:17:20|332.68|329.88|332.33|329.53|332.68|329.88|332.33|329.53|0
1652134650000|2022-05-09 22:17:30|332.25|329.45|332.33|329.53|332.33|329.53|332.25|329.45|0
1652134660000|2022-05-09 22:17:40|332.16|329.36|332.07|329.27|332.25|329.45|332.07|329.27|0
1652134670000|2022-05-09 22:17:50|331.72|328.92|331.46|328.66|331.72|328.92|331.46|328.66|0
1652134680000|2022-05-09 22:18:00|331.55|328.75|331.63|328.83|331.63|328.83|331.55|328.75|0
1652134690000|2022-05-09 22:18:10|331.81|329.01|331.98|329.18|331.98|329.18|331.81|329.01|0
1652134700000|2022-05-09 22:18:20|331.81|329.01|331.9|329.1|331.9|329.1|331.81|329.01|0
1652134710000|2022-05-09 22:18:30|331.81|329.01|331.9|329.1|331.98|329.18|331.81|329.01|0
1652134720000|2022-05-09 22:18:40|331.63|328.83|331.72|328.92|331.81|329.01|331.63|328.83|0
1652134730000|2022-05-09 22:18:50|331.63|328.83|332.5|329.7|333.02|330.22|331.63|328.83|0
1652134740000|2022-05-09 22:19:00|332.33|329.53|332.42|329.62|332.42|329.62|332.33|329.53|0
1652134750000|2022-05-09 22:19:10|332.15|329.35|332.33|329.53|332.42|329.62|332.15|329.35|0
1652134760000|2022-05-09 22:19:20|332.5|329.7|332.15|329.35|332.68|329.88|332.15|329.35|0
1652134770000|2022-05-09 22:19:30|332.24|329.44|331.72|328.92|332.24|329.44|331.72|328.92|0
1652134780000|2022-05-09 22:19:40|331.81|329.01|332.15|329.35|332.15|329.35|331.81|329.01|0
1652134790000|2022-05-09 22:19:50|331.98|329.18|331.98|329.18|331.98|329.18|331.98|329.18|0
1652134800000|2022-05-09 22:20:00|331.9|329.1|331.28|328.48|331.9|329.1|331.28|328.48|0
1652134810000|2022-05-09 22:20:10|331.46|328.66|331.28|328.48|331.46|328.66|331.28|328.48|0
1652134820000|2022-05-09 22:20:20|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1652134830000|2022-05-09 22:20:30|331.63|328.83|331.55|328.75|331.63|328.83|331.55|328.75|0
1652134840000|2022-05-09 22:20:40|331.72|328.92|331.63|328.83|331.72|328.92|331.63|328.83|0
1652134850000|2022-05-09 22:20:50|331.55|328.75|331.28|328.48|331.55|328.75|331.28|328.48|0
1652134860000|2022-05-09 22:21:00|331.2|328.4|331.11|328.31|331.2|328.4|331.11|328.31|0
1652134870000|2022-05-09 22:21:10|331.2|328.4|331.28|328.48|331.28|328.48|331.2|328.4|0
1652134880000|2022-05-09 22:21:20|331.46|328.66|331.46|328.66|331.46|328.66|331.28|328.48|0
1652134890000|2022-05-09 22:21:30|331.37|328.57|331.37|328.57|331.37|328.57|331.28|328.48|0
1652134900000|2022-05-09 22:21:40|331.46|328.66|331.55|328.75|331.55|328.75|331.46|328.66|0
1652134910000|2022-05-09 22:21:50|331.63|328.83|331.8|329|331.89|329.09|331.63|328.83|0
1652134920000|2022-05-09 22:22:00|331.98|329.18|331.8|329|331.98|329.18|331.8|329|0
1652134930000|2022-05-09 22:22:10|331.89|329.09|331.98|329.18|331.98|329.18|331.89|329.09|0
1652134940000|2022-05-09 22:22:20|332.07|329.27|332.07|329.27|332.33|329.53|331.98|329.18|0
1652134950000|2022-05-09 22:22:30|331.98|329.18|332.15|329.35|332.15|329.35|331.98|329.18|0
1652134960000|2022-05-09 22:22:40|332.24|329.44|332.15|329.35|332.24|329.44|332.15|329.35|0
1652134970000|2022-05-09 22:22:50|332.24|329.44|331.46|328.66|332.24|329.44|331.46|328.66|0
1652134980000|2022-05-09 22:23:00|331.55|328.75|331.46|328.66|331.63|328.83|331.46|328.66|0
1652134990000|2022-05-09 22:23:10|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1652135000000|2022-05-09 22:23:20|331.63|328.83|331.72|328.92|331.72|328.92|331.63|328.83|0
1652135010000|2022-05-09 22:23:30|331.63|328.83|331.46|328.66|331.63|328.83|331.46|328.66|0
1652135020000|2022-05-09 22:23:40|331.55|328.75|331.28|328.48|331.55|328.75|331.28|328.48|0
1652135030000|2022-05-09 22:23:50|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1652135040000|2022-05-09 22:24:00|331.28|328.48|331.72|328.92|331.72|328.92|331.28|328.48|0
1652135050000|2022-05-09 22:24:10|331.8|329|331.89|329.09|331.89|329.09|331.8|329|0
1652135060000|2022-05-09 22:24:20|331.98|329.18|332.15|329.35|332.24|329.44|331.98|329.18|0
1652135070000|2022-05-09 22:24:30|332.32|329.52|331.8|329|332.32|329.52|331.8|329|0
1652135080000|2022-05-09 22:24:40|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1652135090000|2022-05-09 22:24:50|331.55|328.75|331.72|328.92|331.72|328.92|331.55|328.75|0
1652135100000|2022-05-09 22:25:00|331.54|328.74|331.8|329|331.8|329|331.54|328.74|0
1652135110000|2022-05-09 22:25:10|331.72|328.92|331.63|328.83|331.72|328.92|331.63|328.83|0
1652135120000|2022-05-09 22:25:20|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1652135130000|2022-05-09 22:25:30|331.8|329|331.8|329|331.8|329|331.8|329|0
1652135140000|2022-05-09 22:25:40|331.72|328.92|331.63|328.83|331.72|328.92|331.54|328.74|0
1652135150000|2022-05-09 22:25:50|331.72|328.92|331.63|328.83|331.72|328.92|331.63|328.83|0
1652135160000|2022-05-09 22:26:00|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1652135170000|2022-05-09 22:26:10|331.8|329|331.8|329|331.8|329|331.8|329|0
1652135180000|2022-05-09 22:26:20|331.63|328.83|331.37|328.57|331.63|328.83|331.28|328.48|0
1652135190000|2022-05-09 22:26:30|331.45|328.65|331.54|328.74|331.54|328.74|331.45|328.65|0
1652135200000|2022-05-09 22:26:40|331.45|328.65|331.54|328.74|331.54|328.74|331.45|328.65|0
1652135210000|2022-05-09 22:26:50|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1652135220000|2022-05-09 22:27:00|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1652135230000|2022-05-09 22:27:10|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1652135240000|2022-05-09 22:27:20|331.54|328.74|331.45|328.65|331.54|328.74|331.45|328.65|0
1652135250000|2022-05-09 22:27:30|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1652135260000|2022-05-09 22:27:40|331.45|328.65|331.28|328.48|331.45|328.65|331.28|328.48|0
1652135270000|2022-05-09 22:27:50|331.45|328.65|331.54|328.74|331.54|328.74|331.45|328.65|0
1652135280000|2022-05-09 22:28:00|331.63|328.83|331.54|328.74|331.63|328.83|331.45|328.65|0
1652135310000|2022-05-09 22:28:30|331.63|328.83|331.54|328.74|331.63|328.83|331.54|328.74|0
1652135320000|2022-05-09 22:28:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1652135340000|2022-05-09 22:29:00|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1652135350000|2022-05-09 22:29:10|331.8|329|331.54|328.74|331.8|329|331.54|328.74|0
1652135360000|2022-05-09 22:29:20|331.45|328.65|331.37|328.57|331.45|328.65|331.28|328.48|0
1652135370000|2022-05-09 22:29:30|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1652135380000|2022-05-09 22:29:40|331.8|329|331.71|328.91|331.8|329|331.71|328.91|0
1652135390000|2022-05-09 22:29:50|331.8|329|331.62|328.82|331.8|329|331.62|328.82|0
1652135400000|2022-05-09 22:30:00|331.45|328.65|331.62|328.82|331.62|328.82|331.28|328.48|0
1652135410000|2022-05-09 22:30:10|331.71|328.91|331.28|328.48|331.71|328.91|331.28|328.48|0
1652135430000|2022-05-09 22:30:30|331.37|328.57|331.28|328.48|331.37|328.57|331.28|328.48|0
1652135450000|2022-05-09 22:30:50|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1652135460000|2022-05-09 22:31:00|330.58|327.78|330.41|327.61|330.67|327.87|330.41|327.61|0
1652135470000|2022-05-09 22:31:10|330.24|327.44|330.41|327.61|330.41|327.61|330.24|327.44|0
1652135480000|2022-05-09 22:31:20|330.58|327.78|330.93|328.13|330.93|328.13|330.58|327.78|0
1652135490000|2022-05-09 22:31:30|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1652135500000|2022-05-09 22:31:40|331.02|328.22|330.76|327.96|331.02|328.22|330.76|327.96|0
1652135520000|2022-05-09 22:32:00|330.85|328.05|330.58|327.78|330.85|328.05|330.58|327.78|0
1652135530000|2022-05-09 22:32:10|330.06|327.26|330.32|327.52|330.32|327.52|330.06|327.26|0
1652135540000|2022-05-09 22:32:20|330.58|327.78|330.41|327.61|330.58|327.78|330.41|327.61|0
1652135550000|2022-05-09 22:32:30|330.58|327.78|330.23|327.43|330.58|327.78|330.23|327.43|0
1652135560000|2022-05-09 22:32:40|330.15|327.35|330.23|327.43|330.23|327.43|330.15|327.35|0
1652135570000|2022-05-09 22:32:50|330.06|327.26|330.06|327.26|330.23|327.43|330.06|327.26|0
1652135590000|2022-05-09 22:33:10|329.98|327.18|329.89|327.09|329.98|327.18|329.89|327.09|0
1652135600000|2022-05-09 22:33:20|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1652135610000|2022-05-09 22:33:30|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1652135620000|2022-05-09 22:33:40|329.71|326.91|329.37|326.57|329.71|326.91|329.37|326.57|0
1652135630000|2022-05-09 22:33:50|329.71|326.91|329.63|326.83|329.71|326.91|329.63|326.83|0
1652135640000|2022-05-09 22:34:00|329.54|326.74|329.54|326.74|329.54|326.74|329.37|326.57|0
1652135660000|2022-05-09 22:34:20|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1652135670000|2022-05-09 22:34:30|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1652135680000|2022-05-09 22:34:40|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1652135700000|2022-05-09 22:35:00|329.54|326.74|329.71|326.91|329.71|326.91|329.54|326.74|0
1652135750000|2022-05-09 22:35:50|329.54|326.74|329.71|326.91|329.71|326.91|329.54|326.74|0
1652135790000|2022-05-09 22:36:30|329.63|326.83|329.19|326.39|329.63|326.83|329.19|326.39|0
1652135800000|2022-05-09 22:36:40|329.37|326.57|329.54|326.74|329.54|326.74|329.19|326.39|0
1652135810000|2022-05-09 22:36:50|329.28|326.48|329.28|326.48|329.28|326.48|329.28|326.48|0
1652135820000|2022-05-09 22:37:00|329.37|326.57|329.19|326.39|329.37|326.57|329.19|326.39|0
1652135830000|2022-05-09 22:37:10|329.37|326.57|329.19|326.39|329.37|326.57|329.19|326.39|0
1652135840000|2022-05-09 22:37:20|329.37|326.57|329.19|326.39|329.37|326.57|329.19|326.39|0
1652135860000|2022-05-09 22:37:40|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1652135880000|2022-05-09 22:38:00|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1652135890000|2022-05-09 22:38:10|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1652135900000|2022-05-09 22:38:20|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1652135910000|2022-05-09 22:38:30|329.54|326.74|329.36|326.56|329.71|326.91|329.36|326.56|0
1652135920000|2022-05-09 22:38:40|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1652135940000|2022-05-09 22:39:00|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1652135950000|2022-05-09 22:39:10|329.28|326.48|329.19|326.39|329.28|326.48|329.19|326.39|0
1652135960000|2022-05-09 22:39:20|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1652135970000|2022-05-09 22:39:30|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1652135990000|2022-05-09 22:39:50|329.54|326.74|329.54|326.74|329.54|326.74|329.54|326.74|0
1652136010000|2022-05-09 22:40:10|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1652136040000|2022-05-09 22:40:40|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1652136050000|2022-05-09 22:40:50|330.05|327.25|329.97|327.17|330.05|327.25|329.97|327.17|0
1652136060000|2022-05-09 22:41:00|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1652136070000|2022-05-09 22:41:10|329.97|327.17|330.4|327.6|330.4|327.6|329.97|327.17|0
1652136080000|2022-05-09 22:41:20|330.57|327.77|330.75|327.95|330.75|327.95|330.49|327.69|0
1652136090000|2022-05-09 22:41:30|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1652136100000|2022-05-09 22:41:40|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1652136110000|2022-05-09 22:41:50|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1652136120000|2022-05-09 22:42:00|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1652136130000|2022-05-09 22:42:10|330.23|327.43|330.32|327.52|330.32|327.52|330.23|327.43|0
1652136140000|2022-05-09 22:42:20|330.23|327.43|330.4|327.6|330.4|327.6|330.23|327.43|0
1652136160000|2022-05-09 22:42:40|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1652136170000|2022-05-09 22:42:50|330.75|327.95|330.57|327.77|330.75|327.95|330.57|327.77|0
1652136180000|2022-05-09 22:43:00|330.4|327.6|330.32|327.52|330.4|327.6|330.32|327.52|0
1652136190000|2022-05-09 22:43:10|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1652136200000|2022-05-09 22:43:20|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1652136220000|2022-05-09 22:43:40|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1652136230000|2022-05-09 22:43:50|330.23|327.43|329.88|327.08|330.23|327.43|329.71|326.91|0
1652136240000|2022-05-09 22:44:00|329.71|326.91|329.88|327.08|329.88|327.08|329.53|326.73|0
1652136250000|2022-05-09 22:44:10|329.71|326.91|330.23|327.43|330.23|327.43|329.62|326.82|0
1652136260000|2022-05-09 22:44:20|330.4|327.6|330.4|327.6|330.57|327.77|330.4|327.6|0
1652136270000|2022-05-09 22:44:30|330.32|327.52|330.23|327.43|330.32|327.52|330.23|327.43|0
1652136280000|2022-05-09 22:44:40|330.4|327.6|330.22|327.42|330.4|327.6|330.22|327.42|0
1652136290000|2022-05-09 22:44:50|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1652136300000|2022-05-09 22:45:00|330.31|327.51|330.57|327.77|330.57|327.77|330.22|327.42|0
1652136320000|2022-05-09 22:45:20|330.4|327.6|330.4|327.6|330.4|327.6|330.4|327.6|0
1652136330000|2022-05-09 22:45:30|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1652136340000|2022-05-09 22:45:40|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1652136390000|2022-05-09 22:46:30|330.92|328.12|331.09|328.29|331.09|328.29|330.92|328.12|0
1652136410000|2022-05-09 22:46:50|330.92|328.12|330.22|327.42|330.92|328.12|330.22|327.42|0
1652136420000|2022-05-09 22:47:00|330.05|327.25|329.88|327.08|330.05|327.25|329.88|327.08|0
1652136440000|2022-05-09 22:47:20|329.79|326.99|329.88|327.08|329.88|327.08|329.79|326.99|0
1652136450000|2022-05-09 22:47:30|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1652136460000|2022-05-09 22:47:40|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1652136470000|2022-05-09 22:47:50|330.14|327.34|330.22|327.42|330.22|327.42|330.14|327.34|0
1652136480000|2022-05-09 22:48:00|330.14|327.34|330.05|327.25|330.22|327.42|330.05|327.25|0
1652136500000|2022-05-09 22:48:20|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1652136510000|2022-05-09 22:48:30|329.7|326.9|329.7|326.9|329.7|326.9|329.7|326.9|0
1652136520000|2022-05-09 22:48:40|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1652136530000|2022-05-09 22:48:50|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1652136540000|2022-05-09 22:49:00|329.7|326.9|329.62|326.82|329.7|326.9|329.62|326.82|0
1652136550000|2022-05-09 22:49:10|329.53|326.73|329.53|326.73|329.53|326.73|329.45|326.65|0
1652136560000|2022-05-09 22:49:20|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1652136570000|2022-05-09 22:49:30|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1652136580000|2022-05-09 22:49:40|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1652136610000|2022-05-09 22:50:10|329.7|326.9|329.87|327.07|329.87|327.07|329.7|326.9|0
1652136630000|2022-05-09 22:50:30|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1652136650000|2022-05-09 22:50:50|329.87|327.07|329.79|326.99|329.87|327.07|329.79|326.99|0
1652136660000|2022-05-09 22:51:00|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1652136670000|2022-05-09 22:51:10|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1652136680000|2022-05-09 22:51:20|330.22|327.42|330.39|327.59|330.39|327.59|330.22|327.42|0
1652136690000|2022-05-09 22:51:30|330.22|327.42|329.87|327.07|330.22|327.42|329.87|327.07|0
1652136700000|2022-05-09 22:51:40|329.7|326.9|329.7|326.9|329.7|326.9|329.7|326.9|0
1652136710000|2022-05-09 22:51:50|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1652136740000|2022-05-09 22:52:20|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1652136750000|2022-05-09 22:52:30|329.96|327.16|329.87|327.07|329.96|327.16|329.87|327.07|0
1652136760000|2022-05-09 22:52:40|329.79|326.99|329.87|327.07|329.87|327.07|329.79|326.99|0
1652136780000|2022-05-09 22:53:00|329.96|327.16|329.96|327.16|329.96|327.16|329.87|327.07|0
1652136790000|2022-05-09 22:53:10|330.05|327.25|329.96|327.16|330.05|327.25|329.96|327.16|0
1652136800000|2022-05-09 22:53:20|330.04|327.24|330.13|327.33|330.13|327.33|330.04|327.24|0
1652136810000|2022-05-09 22:53:30|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1652136840000|2022-05-09 22:54:00|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1652136860000|2022-05-09 22:54:20|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1652136870000|2022-05-09 22:54:30|330.13|327.33|330.04|327.24|330.13|327.33|330.04|327.24|0
1652136880000|2022-05-09 22:54:40|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1652136890000|2022-05-09 22:54:50|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1652136900000|2022-05-09 22:55:00|330.13|327.33|330.04|327.24|330.13|327.33|330.04|327.24|0
1652136910000|2022-05-09 22:55:10|329.96|327.16|330.04|327.24|330.04|327.24|329.96|327.16|0
1652136950000|2022-05-09 22:55:50|329.87|327.07|329.87|327.07|329.87|327.07|329.87|327.07|0
1652136960000|2022-05-09 22:56:00|329.96|327.16|330.22|327.42|330.22|327.42|329.96|327.16|0
1652137000000|2022-05-09 22:56:40|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1652137010000|2022-05-09 22:56:50|330.31|327.51|330.39|327.59|330.39|327.59|330.31|327.51|0
1652137020000|2022-05-09 22:57:00|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1652137030000|2022-05-09 22:57:10|330.91|328.11|330.74|327.94|330.91|328.11|330.74|327.94|0
1652137040000|2022-05-09 22:57:20|330.83|328.03|330.65|327.85|330.83|328.03|330.56|327.76|0
1652137050000|2022-05-09 22:57:30|330.73|327.93|330.65|327.85|330.73|327.93|330.65|327.85|0
1652137060000|2022-05-09 22:57:40|330.56|327.76|330.73|327.93|330.73|327.93|330.56|327.76|0
1652137070000|2022-05-09 22:57:50|330.82|328.02|330.73|327.93|330.82|328.02|330.73|327.93|0
1652137080000|2022-05-09 22:58:00|330.82|328.02|330.73|327.93|330.82|328.02|330.73|327.93|0
1652137090000|2022-05-09 22:58:10|330.65|327.85|330.56|327.76|330.65|327.85|330.56|327.76|0
1652137100000|2022-05-09 22:58:20|330.48|327.68|330.39|327.59|330.48|327.68|330.39|327.59|0
1652137110000|2022-05-09 22:58:30|330.56|327.76|330.73|327.93|330.73|327.93|330.56|327.76|0
1652137130000|2022-05-09 22:58:50|330.91|328.11|331.08|328.28|331.08|328.28|330.91|328.11|0
1652137140000|2022-05-09 22:59:00|331|328.2|330.82|328.02|331|328.2|330.82|328.02|0
1652137150000|2022-05-09 22:59:10|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1652137170000|2022-05-09 22:59:30|330.65|327.85|330.56|327.76|330.73|327.93|330.56|327.76|0
1652137180000|2022-05-09 22:59:40|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1652137190000|2022-05-09 22:59:50|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1652137200000|2022-05-09 23:00:00|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1652137210000|2022-05-09 23:00:10|330.21|327.41|330.56|327.76|330.56|327.76|330.21|327.41|0
1652137220000|2022-05-09 23:00:20|330.39|327.59|330.21|327.41|330.39|327.59|330.21|327.41|0
1652137230000|2022-05-09 23:00:30|330.3|327.5|330.21|327.41|330.3|327.5|330.21|327.41|0
1652137240000|2022-05-09 23:00:40|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1652137250000|2022-05-09 23:00:50|330.13|327.33|330.3|327.5|330.39|327.59|330.13|327.33|0
1652137260000|2022-05-09 23:01:00|330.39|327.59|330.39|327.59|330.39|327.59|330.3|327.5|0
1652137270000|2022-05-09 23:01:10|330.56|327.76|330.48|327.68|330.56|327.76|330.48|327.68|0
1652137280000|2022-05-09 23:01:20|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1652137300000|2022-05-09 23:01:40|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1652137310000|2022-05-09 23:01:50|330.56|327.76|330.56|327.76|330.56|327.76|330.56|327.76|0
1652137320000|2022-05-09 23:02:00|330.73|327.93|330.04|327.24|330.73|327.93|330.04|327.24|0
1652137350000|2022-05-09 23:02:30|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1652137360000|2022-05-09 23:02:40|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1652137370000|2022-05-09 23:02:50|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1652137380000|2022-05-09 23:03:00|330.04|327.24|330.04|327.24|330.04|327.24|329.86|327.06|0
1652137390000|2022-05-09 23:03:10|329.86|327.06|330.04|327.24|330.04|327.24|329.86|327.06|0
1652137400000|2022-05-09 23:03:20|329.86|327.06|330.04|327.24|330.04|327.24|329.86|327.06|0
1652137410000|2022-05-09 23:03:30|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1652137420000|2022-05-09 23:03:40|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1652137430000|2022-05-09 23:03:50|330.3|327.5|330.13|327.33|330.3|327.5|330.13|327.33|0
1652137440000|2022-05-09 23:04:00|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1652137450000|2022-05-09 23:04:10|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1652137460000|2022-05-09 23:04:20|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1652137470000|2022-05-09 23:04:30|330.13|327.33|330.21|327.41|330.21|327.41|330.13|327.33|0
1652137490000|2022-05-09 23:04:50|330.3|327.5|330.38|327.58|330.38|327.58|330.3|327.5|0
1652137500000|2022-05-09 23:05:00|330.3|327.5|330.21|327.41|330.3|327.5|330.21|327.41|0
1652137510000|2022-05-09 23:05:10|330.13|327.33|330.04|327.24|330.13|327.33|330.04|327.24|0
1652137520000|2022-05-09 23:05:20|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1652137530000|2022-05-09 23:05:30|330.04|327.24|330.21|327.41|330.21|327.41|330.04|327.24|0
1652137540000|2022-05-09 23:05:40|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1652137550000|2022-05-09 23:05:50|330.04|327.24|330.03|327.23|330.04|327.24|330.03|327.23|0
1652137580000|2022-05-09 23:06:20|329.95|327.15|330.03|327.23|330.03|327.23|329.95|327.15|0
1652137590000|2022-05-09 23:06:30|329.95|327.15|330.38|327.58|330.38|327.58|329.95|327.15|0
1652137630000|2022-05-09 23:07:10|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1652137640000|2022-05-09 23:07:20|330.21|327.41|330.12|327.32|330.21|327.41|330.12|327.32|0
1652137650000|2022-05-09 23:07:30|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1652137660000|2022-05-09 23:07:40|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1652137670000|2022-05-09 23:07:50|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1652137740000|2022-05-09 23:09:00|330.55|327.75|330.55|327.75|330.55|327.75|330.47|327.67|0
1652137770000|2022-05-09 23:09:30|330.64|327.84|330.73|327.93|330.73|327.93|330.64|327.84|0
1652137780000|2022-05-09 23:09:40|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1652137810000|2022-05-09 23:10:10|330.82|328.02|330.9|328.1|330.9|328.1|330.82|328.02|0
1652137820000|2022-05-09 23:10:20|330.82|328.02|330.9|328.1|330.9|328.1|330.72|327.92|0
1652137850000|2022-05-09 23:10:50|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1652137860000|2022-05-09 23:11:00|331.24|328.44|331.77|328.97|331.77|328.97|331.24|328.44|0
1652137870000|2022-05-09 23:11:10|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1652137890000|2022-05-09 23:11:30|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1652137900000|2022-05-09 23:11:40|331.59|328.79|331.33|328.53|331.59|328.79|331.33|328.53|0
1652137910000|2022-05-09 23:11:50|331.42|328.62|331.59|328.79|331.59|328.79|331.33|328.53|0
1652137920000|2022-05-09 23:12:00|331.76|328.96|331.59|328.79|331.76|328.96|331.59|328.79|0
1652137930000|2022-05-09 23:12:10|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1652137940000|2022-05-09 23:12:20|331.76|328.96|331.94|329.14|331.94|329.14|331.76|328.96|0
1652137950000|2022-05-09 23:12:30|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1652137960000|2022-05-09 23:12:40|332.2|329.4|332.2|329.4|332.29|329.49|332.2|329.4|0
1652137970000|2022-05-09 23:12:50|332.11|329.31|332.29|329.49|332.29|329.49|331.94|329.14|0
1652137980000|2022-05-09 23:13:00|332.38|329.58|332.38|329.58|332.38|329.58|332.29|329.49|0
1652137990000|2022-05-09 23:13:10|332.72|329.92|332.63|329.83|332.72|329.92|332.63|329.83|0
1652138000000|2022-05-09 23:13:20|332.46|329.66|332.29|329.49|332.46|329.66|332.29|329.49|0
1652138020000|2022-05-09 23:13:40|332.11|329.31|332.03|329.23|332.11|329.31|332.03|329.23|0
1652138030000|2022-05-09 23:13:50|332.11|329.31|332.28|329.48|332.28|329.48|332.11|329.31|0
1652138040000|2022-05-09 23:14:00|332.11|329.31|332.46|329.66|332.46|329.66|332.11|329.31|0
1652138050000|2022-05-09 23:14:10|332.63|329.83|332.46|329.66|332.63|329.83|332.46|329.66|0
1652138060000|2022-05-09 23:14:20|332.72|329.92|332.81|330.01|332.81|330.01|332.72|329.92|0
1652138070000|2022-05-09 23:14:30|332.98|330.18|333.07|330.27|333.07|330.27|332.98|330.18|0
1652138080000|2022-05-09 23:14:40|333.15|330.35|333.15|330.35|333.15|330.35|333.07|330.27|0
1652138090000|2022-05-09 23:14:50|333.33|330.53|333.42|330.62|333.42|330.62|333.33|330.53|0
1652138100000|2022-05-09 23:15:00|333.33|330.53|332.98|330.18|333.33|330.53|332.98|330.18|0
1652138110000|2022-05-09 23:15:10|333.07|330.27|333.33|330.53|333.33|330.53|333.07|330.27|0
1652138120000|2022-05-09 23:15:20|333.24|330.44|333.33|330.53|333.33|330.53|333.24|330.44|0
1652138130000|2022-05-09 23:15:30|333.24|330.44|333.33|330.53|333.33|330.53|333.24|330.44|0
1652138140000|2022-05-09 23:15:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1652138150000|2022-05-09 23:15:50|333.59|330.79|333.68|330.88|333.68|330.88|333.5|330.7|0
1652138160000|2022-05-09 23:16:00|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1652138170000|2022-05-09 23:16:10|333.85|331.05|334.72|331.92|334.72|331.92|333.85|331.05|0
1652138190000|2022-05-09 23:16:30|334.9|332.1|334.72|331.92|334.9|332.1|334.72|331.92|0
1652138210000|2022-05-09 23:16:50|334.55|331.75|334.2|331.4|334.55|331.75|334.2|331.4|0
1652138220000|2022-05-09 23:17:00|334.37|331.57|334.37|331.57|334.37|331.57|334.2|331.4|0
1652138240000|2022-05-09 23:17:20|334.2|331.4|334.11|331.31|334.2|331.4|334.11|331.31|0
1652138250000|2022-05-09 23:17:30|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1652138260000|2022-05-09 23:17:40|333.85|331.05|333.67|330.87|333.85|331.05|333.67|330.87|0
1652138270000|2022-05-09 23:17:50|333.85|331.05|333.94|331.14|333.94|331.14|333.85|331.05|0
1652138280000|2022-05-09 23:18:00|333.85|331.05|333.76|330.96|333.85|331.05|333.76|330.96|0
1652138290000|2022-05-09 23:18:10|333.67|330.87|333.59|330.79|333.67|330.87|333.59|330.79|0
1652138300000|2022-05-09 23:18:20|333.5|330.7|333.85|331.05|333.85|331.05|333.5|330.7|0
1652138310000|2022-05-09 23:18:30|334.02|331.22|333.94|331.14|334.02|331.22|333.94|331.14|0
1652138320000|2022-05-09 23:18:40|334.02|331.22|334.02|331.22|334.02|331.22|334.02|331.22|0
1652138330000|2022-05-09 23:18:50|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1652138340000|2022-05-09 23:19:00|333.85|331.05|333.76|330.96|333.85|331.05|333.76|330.96|0
1652138350000|2022-05-09 23:19:10|333.85|331.05|333.67|330.87|333.85|331.05|333.67|330.87|0
1652138360000|2022-05-09 23:19:20|333.59|330.79|333.42|330.62|333.59|330.79|333.42|330.62|0
1652138370000|2022-05-09 23:19:30|333.5|330.7|333.32|330.52|333.5|330.7|333.32|330.52|0
1652138380000|2022-05-09 23:19:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1652138390000|2022-05-09 23:19:50|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1652138400000|2022-05-09 23:20:00|333.32|330.52|332.98|330.18|333.32|330.52|332.98|330.18|0
1652138410000|2022-05-09 23:20:10|332.8|330|332.8|330|332.8|330|332.8|330|0
1652138420000|2022-05-09 23:20:20|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1652138430000|2022-05-09 23:20:30|332.63|329.83|332.63|329.83|332.63|329.83|332.54|329.74|0
1652138440000|2022-05-09 23:20:40|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1652138450000|2022-05-09 23:20:50|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1652138460000|2022-05-09 23:21:00|332.37|329.57|332.37|329.57|332.37|329.57|332.28|329.48|0
1652138470000|2022-05-09 23:21:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1652138480000|2022-05-09 23:21:20|332.63|329.83|333.15|330.35|333.15|330.35|332.63|329.83|0
1652138500000|2022-05-09 23:21:40|332.97|330.17|332.63|329.83|332.97|330.17|332.63|329.83|0
1652138510000|2022-05-09 23:21:50|332.8|330|332.8|330|332.8|330|332.72|329.92|0
1652138530000|2022-05-09 23:22:10|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1652138540000|2022-05-09 23:22:20|333.24|330.44|333.5|330.7|333.59|330.79|333.24|330.44|0
1652138560000|2022-05-09 23:22:40|333.67|330.87|333.5|330.7|333.76|330.96|333.5|330.7|0
1652138570000|2022-05-09 23:22:50|333.84|331.04|333.76|330.96|333.84|331.04|333.76|330.96|0
1652138580000|2022-05-09 23:23:00|333.67|330.87|334.02|331.22|334.02|331.22|333.67|330.87|0
1652138590000|2022-05-09 23:23:10|334.37|331.57|334.54|331.74|334.54|331.74|334.37|331.57|0
1652138600000|2022-05-09 23:23:20|334.37|331.57|334.72|331.92|334.72|331.92|334.37|331.57|0
1652138610000|2022-05-09 23:23:30|334.89|332.09|335.07|332.27|335.07|332.27|334.72|331.92|0
1652138620000|2022-05-09 23:23:40|334.98|332.18|334.72|331.92|334.98|332.18|334.72|331.92|0
1652138630000|2022-05-09 23:23:50|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1652138640000|2022-05-09 23:24:00|334.37|331.57|334.72|331.92|334.72|331.92|334.37|331.57|0
1652138650000|2022-05-09 23:24:10|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1652138660000|2022-05-09 23:24:20|334.72|331.92|334.72|331.92|334.89|332.09|334.72|331.92|0
1652138680000|2022-05-09 23:24:40|334.54|331.74|334.89|332.09|334.89|332.09|334.54|331.74|0
1652138690000|2022-05-09 23:24:50|334.72|331.92|334.54|331.74|334.72|331.92|334.54|331.74|0
1652138700000|2022-05-09 23:25:00|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1652138730000|2022-05-09 23:25:30|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1652138740000|2022-05-09 23:25:40|334.71|331.91|334.89|332.09|334.89|332.09|334.71|331.91|0
1652138750000|2022-05-09 23:25:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1652138760000|2022-05-09 23:26:00|334.89|332.09|334.71|331.91|334.89|332.09|334.71|331.91|0
1652138770000|2022-05-09 23:26:10|334.89|332.09|335.06|332.26|335.06|332.26|334.89|332.09|0
1652138780000|2022-05-09 23:26:20|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1652138790000|2022-05-09 23:26:30|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1652138800000|2022-05-09 23:26:40|334.8|332|334.89|332.09|334.89|332.09|334.8|332|0
1652138830000|2022-05-09 23:27:10|335.15|332.35|335.24|332.44|335.24|332.44|335.15|332.35|0
1652138840000|2022-05-09 23:27:20|335.41|332.61|335.59|332.79|335.59|332.79|335.41|332.61|0
1652138850000|2022-05-09 23:27:30|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1652138860000|2022-05-09 23:27:40|336.29|333.49|335.41|332.61|336.29|333.49|335.41|332.61|0
1652138880000|2022-05-09 23:28:00|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1652138890000|2022-05-09 23:28:10|335.85|333.05|335.76|332.96|335.85|333.05|335.76|332.96|0
1652138900000|2022-05-09 23:28:20|335.59|332.79|335.5|332.7|335.59|332.79|335.5|332.7|0
1652138910000|2022-05-09 23:28:30|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1652138920000|2022-05-09 23:28:40|335.33|332.53|335.5|332.7|335.5|332.7|335.24|332.44|0
1652138930000|2022-05-09 23:28:50|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1652138940000|2022-05-09 23:29:00|335.24|332.44|335.06|332.26|335.24|332.44|335.06|332.26|0
1652138970000|2022-05-09 23:29:30|334.98|332.18|334.71|331.91|334.98|332.18|334.71|331.91|0
1652138980000|2022-05-09 23:29:40|334.89|332.09|334.89|332.09|334.98|332.18|334.89|332.09|0
1652138990000|2022-05-09 23:29:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1652139000000|2022-05-09 23:30:00|334.89|332.09|334.54|331.74|334.89|332.09|334.54|331.74|0
1652139010000|2022-05-09 23:30:10|334.71|331.91|335.06|332.26|335.06|332.26|334.71|331.91|0
1652139020000|2022-05-09 23:30:20|335.24|332.44|335.06|332.26|335.24|332.44|335.06|332.26|0
1652139030000|2022-05-09 23:30:30|335.15|332.35|334.8|332|335.15|332.35|334.8|332|0
1652139040000|2022-05-09 23:30:40|334.71|331.91|334.54|331.74|334.71|331.91|334.54|331.74|0
1652139050000|2022-05-09 23:30:50|334.63|331.83|334.54|331.74|334.63|331.83|334.54|331.74|0
1652139060000|2022-05-09 23:31:00|334.36|331.56|334.28|331.48|334.36|331.56|334.28|331.48|0
1652139070000|2022-05-09 23:31:10|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1652139090000|2022-05-09 23:31:30|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1652139100000|2022-05-09 23:31:40|334.36|331.56|334.28|331.48|334.36|331.56|334.28|331.48|0
1652139110000|2022-05-09 23:31:50|334.36|331.56|334.8|332|334.8|332|334.36|331.56|0
1652139120000|2022-05-09 23:32:00|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1652139130000|2022-05-09 23:32:10|334.71|331.91|334.36|331.56|334.8|332|334.36|331.56|0
1652139140000|2022-05-09 23:32:20|334.45|331.65|334.71|331.91|334.71|331.91|334.45|331.65|0
1652139150000|2022-05-09 23:32:30|334.54|331.74|334.36|331.56|334.54|331.74|334.36|331.56|0
1652139160000|2022-05-09 23:32:40|334.28|331.48|334.53|331.73|334.53|331.73|334.28|331.48|0
1652139170000|2022-05-09 23:32:50|334.45|331.65|334.53|331.73|334.53|331.73|334.45|331.65|0
1652139180000|2022-05-09 23:33:00|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1652139210000|2022-05-09 23:33:30|335.06|332.26|335.15|332.35|335.23|332.43|335.06|332.26|0
1652139220000|2022-05-09 23:33:40|335.06|332.26|334.88|332.08|335.06|332.26|334.88|332.08|0
1652139230000|2022-05-09 23:33:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1652139240000|2022-05-09 23:34:00|334.62|331.82|334.18|331.38|334.62|331.82|334.18|331.38|0
1652139250000|2022-05-09 23:34:10|334.36|331.56|334.36|331.56|334.45|331.65|334.36|331.56|0
1652139260000|2022-05-09 23:34:20|334.28|331.48|334.1|331.3|334.28|331.48|334.1|331.3|0
1652139270000|2022-05-09 23:34:30|334.01|331.21|334.01|331.21|334.01|331.21|333.93|331.13|0
1652139280000|2022-05-09 23:34:40|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1652139290000|2022-05-09 23:34:50|333.75|330.95|333.66|330.86|333.75|330.95|333.66|330.86|0
1652139310000|2022-05-09 23:35:10|333.58|330.78|333.58|330.78|333.66|330.86|333.58|330.78|0
1652139320000|2022-05-09 23:35:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1652139330000|2022-05-09 23:35:30|333.49|330.69|333.31|330.51|333.49|330.69|333.31|330.51|0
1652139340000|2022-05-09 23:35:40|333.23|330.43|333.23|330.43|333.31|330.51|333.23|330.43|0
1652139350000|2022-05-09 23:35:50|333.49|330.69|333.49|330.69|333.49|330.69|333.4|330.6|0
1652139360000|2022-05-09 23:36:00|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1652139370000|2022-05-09 23:36:10|333.66|330.86|333.83|331.03|333.83|331.03|333.66|330.86|0
1652139390000|2022-05-09 23:36:30|334.1|331.3|334.01|331.21|334.1|331.3|334.01|331.21|0
1652139420000|2022-05-09 23:37:00|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1652139430000|2022-05-09 23:37:10|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1652139450000|2022-05-09 23:37:30|334.62|331.82|334.62|331.82|334.62|331.82|334.53|331.73|0
1652139460000|2022-05-09 23:37:40|334.53|331.73|334.18|331.38|334.53|331.73|334.18|331.38|0
1652139470000|2022-05-09 23:37:50|334.27|331.47|334.45|331.65|334.45|331.65|334.18|331.38|0
1652139480000|2022-05-09 23:38:00|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1652139490000|2022-05-09 23:38:10|334.71|331.91|334.88|332.08|334.88|332.08|334.71|331.91|0
1652139500000|2022-05-09 23:38:20|334.71|331.91|334.45|331.65|334.71|331.91|334.45|331.65|0
1652139510000|2022-05-09 23:38:30|334.36|331.56|334.53|331.73|334.53|331.73|334.36|331.56|0
1652139520000|2022-05-09 23:38:40|334.45|331.65|334.18|331.38|334.45|331.65|334.18|331.38|0
1652139540000|2022-05-09 23:39:00|334.36|331.56|334.36|331.56|334.36|331.56|334.27|331.47|0
1652139550000|2022-05-09 23:39:10|334.27|331.47|334.18|331.38|334.27|331.47|334.18|331.38|0
1652139560000|2022-05-09 23:39:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1652139570000|2022-05-09 23:39:30|333.83|331.03|333.66|330.86|333.83|331.03|333.66|330.86|0
1652139580000|2022-05-09 23:39:40|333.48|330.68|333.57|330.77|333.57|330.77|333.4|330.6|0
1652139600000|2022-05-09 23:40:00|333.4|330.6|333.31|330.51|333.4|330.6|333.31|330.51|0
1652139610000|2022-05-09 23:40:10|333.22|330.42|333.31|330.51|333.31|330.51|333.22|330.42|0
1652139620000|2022-05-09 23:40:20|333.22|330.42|333.31|330.51|333.31|330.51|333.22|330.42|0
1652139630000|2022-05-09 23:40:30|333.4|330.6|333.48|330.68|333.48|330.68|333.4|330.6|0
1652139650000|2022-05-09 23:40:50|333.31|330.51|333.66|330.86|333.66|330.86|333.31|330.51|0
1652139670000|2022-05-09 23:41:10|333.83|331.03|333.31|330.51|333.83|331.03|333.31|330.51|0
1652139680000|2022-05-09 23:41:20|333.13|330.33|332.79|329.99|333.13|330.33|332.79|329.99|0
1652139690000|2022-05-09 23:41:30|332.7|329.9|332.61|329.81|332.7|329.9|332.61|329.81|0
1652139710000|2022-05-09 23:41:50|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1652139720000|2022-05-09 23:42:00|332.35|329.55|332.18|329.38|332.35|329.55|332.18|329.38|0
1652139730000|2022-05-09 23:42:10|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1652139750000|2022-05-09 23:42:30|332.44|329.64|332.26|329.46|332.44|329.64|332.26|329.46|0
1652139760000|2022-05-09 23:42:40|332.09|329.29|332.44|329.64|332.44|329.64|332.09|329.29|0
1652139770000|2022-05-09 23:42:50|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1652139780000|2022-05-09 23:43:00|332.53|329.73|332.61|329.81|332.61|329.81|332.53|329.73|0
1652139790000|2022-05-09 23:43:10|332.35|329.55|332.26|329.46|332.35|329.55|332.26|329.46|0
1652139800000|2022-05-09 23:43:20|332.18|329.38|332.18|329.38|332.26|329.46|332.18|329.38|0
1652139810000|2022-05-09 23:43:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1652139830000|2022-05-09 23:43:50|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1652139840000|2022-05-09 23:44:00|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1652139850000|2022-05-09 23:44:10|331.48|328.68|331.74|328.94|331.74|328.94|331.48|328.68|0
1652139860000|2022-05-09 23:44:20|331.83|329.03|331.91|329.11|331.91|329.11|331.83|329.03|0
1652139880000|2022-05-09 23:44:40|332.09|329.29|332.26|329.46|332.26|329.46|332.09|329.29|0
1652139890000|2022-05-09 23:44:50|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1652139900000|2022-05-09 23:45:00|332.26|329.46|333.48|330.68|333.48|330.68|332.26|329.46|0
1652139910000|2022-05-09 23:45:10|333.4|330.6|332.87|330.07|333.4|330.6|332.87|330.07|0
1652139920000|2022-05-09 23:45:20|332.78|329.98|332.7|329.9|332.78|329.98|332.7|329.9|0
1652139930000|2022-05-09 23:45:30|332.61|329.81|332.43|329.63|332.61|329.81|332.43|329.63|0
1652139940000|2022-05-09 23:45:40|332.26|329.46|332.52|329.72|332.52|329.72|332.26|329.46|0
1652139950000|2022-05-09 23:45:50|332.61|329.81|332.35|329.55|332.61|329.81|332.35|329.55|0
1652139960000|2022-05-09 23:46:00|331.91|329.11|331.39|328.59|331.91|329.11|331.39|328.59|0
1652139970000|2022-05-09 23:46:10|331.31|328.51|331.22|328.42|331.31|328.51|331.22|328.42|0
1652139980000|2022-05-09 23:46:20|331.56|328.76|331.74|328.94|331.74|328.94|331.56|328.76|0
1652139990000|2022-05-09 23:46:30|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1652140000000|2022-05-09 23:46:40|331.74|328.94|331.91|329.11|331.91|329.11|331.74|328.94|0
1652140020000|2022-05-09 23:47:00|331.74|328.94|331.83|329.03|331.83|329.03|331.74|328.94|0
1652140030000|2022-05-09 23:47:10|331.74|328.94|331.83|329.03|331.83|329.03|331.74|328.94|0
1652140040000|2022-05-09 23:47:20|331.91|329.11|332.08|329.28|332.08|329.28|331.91|329.11|0
1652140050000|2022-05-09 23:47:30|332.26|329.46|332.08|329.28|332.26|329.46|332.08|329.28|0
1652140060000|2022-05-09 23:47:40|332.26|329.46|332.43|329.63|332.43|329.63|332.26|329.46|0
1652140070000|2022-05-09 23:47:50|332.7|329.9|332.95|330.15|332.95|330.15|332.7|329.9|0
1652140080000|2022-05-09 23:48:00|333.13|330.33|333.13|330.33|333.3|330.5|333.13|330.33|0
1652140090000|2022-05-09 23:48:10|333.3|330.5|332.61|329.81|333.3|330.5|332.61|329.81|0
1652140100000|2022-05-09 23:48:20|332.26|329.46|332.17|329.37|332.26|329.46|332.08|329.28|0
1652140110000|2022-05-09 23:48:30|332.26|329.46|332.61|329.81|332.61|329.81|332.26|329.46|0
1652140120000|2022-05-09 23:48:40|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1652140130000|2022-05-09 23:48:50|332.26|329.46|332.61|329.81|332.61|329.81|332.26|329.46|0
1652140140000|2022-05-09 23:49:00|332.78|329.98|332.78|329.98|332.87|330.07|332.7|329.9|0
1652140150000|2022-05-09 23:49:10|332.61|329.81|332.6|329.8|332.61|329.81|332.6|329.8|0
1652140160000|2022-05-09 23:49:20|332.35|329.55|332.43|329.63|332.43|329.63|332.35|329.55|0
1652140170000|2022-05-09 23:49:30|332.6|329.8|332.43|329.63|332.6|329.8|332.43|329.63|0
1652140180000|2022-05-09 23:49:40|332.6|329.8|333.13|330.33|333.13|330.33|332.6|329.8|0
1652140190000|2022-05-09 23:49:50|333.22|330.42|333.65|330.85|333.65|330.85|333.22|330.42|0
1652140200000|2022-05-09 23:50:00|333.82|331.02|333.65|330.85|333.82|331.02|333.65|330.85|0
1652140210000|2022-05-09 23:50:10|333.74|330.94|333.65|330.85|333.74|330.94|333.57|330.77|0
1652140220000|2022-05-09 23:50:20|333.47|330.67|332.95|330.15|333.47|330.67|332.95|330.15|0
1652140230000|2022-05-09 23:50:30|332.6|329.8|332.43|329.63|332.6|329.8|332.43|329.63|0
1652140240000|2022-05-09 23:50:40|332.52|329.72|332.43|329.63|332.6|329.8|332.43|329.63|0
1652140250000|2022-05-09 23:50:50|332.69|329.89|332.52|329.72|332.69|329.89|332.52|329.72|0
1652140260000|2022-05-09 23:51:00|332.43|329.63|332.08|329.28|332.43|329.63|332.08|329.28|0
1652140270000|2022-05-09 23:51:10|331.91|329.11|332.08|329.28|332.08|329.28|331.73|328.93|0
1652140280000|2022-05-09 23:51:20|332|329.2|331.91|329.11|332.26|329.46|331.91|329.11|0
1652140290000|2022-05-09 23:51:30|331.73|328.93|331.91|329.11|331.91|329.11|331.65|328.85|0
1652140300000|2022-05-09 23:51:40|332.26|329.46|332.43|329.63|332.43|329.63|332.26|329.46|0
1652140310000|2022-05-09 23:51:50|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1652140320000|2022-05-09 23:52:00|332.52|329.72|332.6|329.8|332.87|330.07|332.52|329.72|0
1652140330000|2022-05-09 23:52:10|332.43|329.63|332.52|329.72|332.52|329.72|332.35|329.55|0
1652140340000|2022-05-09 23:52:20|332.43|329.63|332.43|329.63|332.43|329.63|332.25|329.45|0
1652140350000|2022-05-09 23:52:30|332.52|329.72|332.43|329.63|332.52|329.72|332.43|329.63|0
1652140360000|2022-05-09 23:52:40|332.25|329.45|332.25|329.45|332.34|329.54|332.25|329.45|0
1652140370000|2022-05-09 23:52:50|332.17|329.37|331.91|329.11|332.17|329.37|331.91|329.11|0
1652140380000|2022-05-09 23:53:00|332|329.2|332.25|329.45|332.25|329.45|332|329.2|0
1652140390000|2022-05-09 23:53:10|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1652140410000|2022-05-09 23:53:30|332.6|329.8|332.34|329.54|332.6|329.8|332.34|329.54|0
1652140420000|2022-05-09 23:53:40|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1652140430000|2022-05-09 23:53:50|332.52|329.72|332.43|329.63|332.52|329.72|332.43|329.63|0
1652140440000|2022-05-09 23:54:00|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1652140450000|2022-05-09 23:54:10|332.17|329.37|332|329.2|332.17|329.37|332|329.2|0
1652140460000|2022-05-09 23:54:20|332.08|329.28|332.17|329.37|332.17|329.37|332.08|329.28|0
1652140470000|2022-05-09 23:54:30|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1652140480000|2022-05-09 23:54:40|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1652140490000|2022-05-09 23:54:50|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1652140500000|2022-05-09 23:55:00|332.43|329.63|332.08|329.28|332.43|329.63|332.08|329.28|0
1652140510000|2022-05-09 23:55:10|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1652140520000|2022-05-09 23:55:20|332.08|329.28|331.73|328.93|332.08|329.28|331.73|328.93|0
1652140530000|2022-05-09 23:55:30|331.82|329.02|331.82|329.02|331.82|329.02|331.73|328.93|0
1652140540000|2022-05-09 23:55:40|331.73|328.93|331.82|329.02|331.82|329.02|331.73|328.93|0
1652140550000|2022-05-09 23:55:50|331.73|328.93|331.38|328.58|331.73|328.93|331.38|328.58|0
1652140560000|2022-05-09 23:56:00|331.56|328.76|331.38|328.58|331.56|328.76|331.38|328.58|0
1652140580000|2022-05-09 23:56:20|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1652140590000|2022-05-09 23:56:30|331.38|328.58|330.51|327.71|331.38|328.58|330.34|327.54|0
1652140600000|2022-05-09 23:56:40|330.43|327.63|330.34|327.54|330.43|327.63|330.17|327.37|0
1652140610000|2022-05-09 23:56:50|330.43|327.63|330.34|327.54|330.43|327.63|330.34|327.54|0
1652140620000|2022-05-09 23:57:00|330.51|327.71|330.17|327.37|330.51|327.71|330.17|327.37|0
1652140630000|2022-05-09 23:57:10|329.99|327.19|329.99|327.19|330.08|327.28|329.99|327.19|0
1652140640000|2022-05-09 23:57:20|330.08|327.28|330.08|327.28|330.17|327.37|330.08|327.28|0
1652140650000|2022-05-09 23:57:30|329.99|327.19|330.08|327.28|330.17|327.37|329.99|327.19|0
1652140660000|2022-05-09 23:57:40|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1652140670000|2022-05-09 23:57:50|330.43|327.63|330.6|327.8|330.6|327.8|330.43|327.63|0
1652140680000|2022-05-09 23:58:00|330.51|327.71|330.51|327.71|330.69|327.89|330.51|327.71|0
1652140690000|2022-05-09 23:58:10|330.6|327.8|330.86|328.06|330.86|328.06|330.6|327.8|0
1652140700000|2022-05-09 23:58:20|330.95|328.15|331.12|328.32|331.12|328.32|330.95|328.15|0
1652140710000|2022-05-09 23:58:30|330.86|328.06|331.03|328.23|331.03|328.23|330.69|327.89|0
1652140720000|2022-05-09 23:58:40|331.12|328.32|331.03|328.23|331.12|328.32|331.03|328.23|0
1652140740000|2022-05-09 23:59:00|330.86|328.06|331.03|328.23|331.03|328.23|330.86|328.06|0
1652140760000|2022-05-09 23:59:20|330.86|328.06|330.6|327.8|330.86|328.06|330.6|327.8|0
1652140770000|2022-05-09 23:59:30|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1652140790000|2022-05-09 23:59:50|330.6|327.8|330.86|328.06|330.86|328.06|330.6|327.8|0
1652140800000|2022-05-10 00:00:00|330.78|327.98|330.51|327.71|330.78|327.98|330.51|327.71|0
1652140810000|2022-05-10 00:00:10|330.34|327.54|330.43|327.63|330.51|327.71|330.34|327.54|0
1652140820000|2022-05-10 00:00:20|330.51|327.71|331.03|328.23|331.21|328.41|330.51|327.71|0
1652140830000|2022-05-10 00:00:30|331.38|328.58|331.3|328.5|331.38|328.58|331.3|328.5|0
1652140840000|2022-05-10 00:00:40|331.21|328.41|330.86|328.06|331.21|328.41|330.78|327.98|0
1652140850000|2022-05-10 00:00:50|330.95|328.15|331.21|328.41|331.21|328.41|330.95|328.15|0
1652140860000|2022-05-10 00:01:00|331.3|328.5|332.07|329.27|332.07|329.27|331.21|328.41|0
1652140870000|2022-05-10 00:01:10|331.9|329.1|331.9|329.1|331.9|329.1|331.73|328.93|0
1652140880000|2022-05-10 00:01:20|331.55|328.75|331.73|328.93|331.73|328.93|331.55|328.75|0
1652140890000|2022-05-10 00:01:30|331.55|328.75|332.07|329.27|332.07|329.27|331.55|328.75|0
1652140900000|2022-05-10 00:01:40|332.42|329.62|332.86|330.06|332.94|330.14|332.42|329.62|0
1652140910000|2022-05-10 00:01:50|332.94|330.14|333.12|330.32|333.12|330.32|332.86|330.06|0
1652140920000|2022-05-10 00:02:00|333.21|330.41|333.56|330.76|333.56|330.76|333.21|330.41|0
1652140930000|2022-05-10 00:02:10|333.9|331.1|333.99|331.19|333.99|331.19|333.73|330.93|0
1652140940000|2022-05-10 00:02:20|333.64|330.84|334.08|331.28|334.08|331.28|333.64|330.84|0
1652140950000|2022-05-10 00:02:30|333.81|331.01|333.73|330.93|333.81|331.01|333.73|330.93|0
1652140960000|2022-05-10 00:02:40|333.81|331.01|334.16|331.36|334.16|331.36|333.81|331.01|0
1652140970000|2022-05-10 00:02:50|334.25|331.45|334.34|331.54|334.69|331.89|334.25|331.45|0
1652140980000|2022-05-10 00:03:00|334.51|331.71|334.08|331.28|334.51|331.71|334.08|331.28|0
1652140990000|2022-05-10 00:03:10|334.16|331.36|333.99|331.19|334.16|331.36|333.81|331.01|0
1652141000000|2022-05-10 00:03:20|334.16|331.36|334.51|331.71|334.51|331.71|334.16|331.36|0
1652141010000|2022-05-10 00:03:30|334.86|332.06|334.95|332.15|334.95|332.15|334.86|332.06|0
1652141020000|2022-05-10 00:03:40|335.03|332.23|334.69|331.89|335.03|332.23|334.69|331.89|0
1652141030000|2022-05-10 00:03:50|334.34|331.54|334.51|331.71|334.51|331.71|334.16|331.36|0
1652141040000|2022-05-10 00:04:00|334.34|331.54|334.51|331.71|334.6|331.8|334.34|331.54|0
1652141050000|2022-05-10 00:04:10|334.43|331.63|335.03|332.23|335.03|332.23|334.43|331.63|0
1652141060000|2022-05-10 00:04:20|335.21|332.41|335.03|332.23|335.38|332.58|335.03|332.23|0
1652141070000|2022-05-10 00:04:30|334.86|332.06|335.03|332.23|335.03|332.23|334.68|331.88|0
1652141080000|2022-05-10 00:04:40|335.3|332.5|335.38|332.58|335.38|332.58|335.3|332.5|0
1652141090000|2022-05-10 00:04:50|335.21|332.41|335.21|332.41|335.21|332.41|335.03|332.23|0
1652141100000|2022-05-10 00:05:00|335.12|332.32|335.03|332.23|335.12|332.32|334.95|332.15|0
1652141110000|2022-05-10 00:05:10|335.12|332.32|335.21|332.41|335.21|332.41|335.12|332.32|0
1652141120000|2022-05-10 00:05:20|335.12|332.32|335.21|332.41|335.21|332.41|335.12|332.32|0
1652141130000|2022-05-10 00:05:30|335.03|332.23|335.38|332.58|335.38|332.58|335.03|332.23|0
1652141140000|2022-05-10 00:05:40|335.56|332.76|335.73|332.93|335.73|332.93|335.56|332.76|0
1652141150000|2022-05-10 00:05:50|335.82|333.02|336.08|333.28|336.43|333.63|335.82|333.02|0
1652141160000|2022-05-10 00:06:00|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1652141170000|2022-05-10 00:06:10|336|333.2|335.91|333.11|336.08|333.28|335.91|333.11|0
1652141180000|2022-05-10 00:06:20|336.08|333.28|336.78|333.98|336.78|333.98|336.08|333.28|0
1652141190000|2022-05-10 00:06:30|336.61|333.81|336.52|333.72|336.61|333.81|336.43|333.63|0
1652141200000|2022-05-10 00:06:40|336.43|333.63|336.26|333.46|336.43|333.63|336.26|333.46|0
1652141210000|2022-05-10 00:06:50|336.17|333.37|335.56|332.76|336.17|333.37|335.56|332.76|0
1652141220000|2022-05-10 00:07:00|335.65|332.85|336.26|333.46|336.26|333.46|335.65|332.85|0
1652141230000|2022-05-10 00:07:10|336.43|333.63|336.7|333.9|336.7|333.9|336.43|333.63|0
1652141240000|2022-05-10 00:07:20|336.61|333.81|336.61|333.81|336.7|333.9|336.61|333.81|0
1652141250000|2022-05-10 00:07:30|336.78|333.98|336.43|333.63|336.96|334.16|336.43|333.63|0
1652141260000|2022-05-10 00:07:40|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1652141270000|2022-05-10 00:07:50|336.61|333.81|335.91|333.11|336.61|333.81|335.91|333.11|0
1652141280000|2022-05-10 00:08:00|335.65|332.85|335.65|332.85|335.91|333.11|335.65|332.85|0
1652141290000|2022-05-10 00:08:10|335.82|333.02|335.56|332.76|335.82|333.02|335.56|332.76|0
1652141300000|2022-05-10 00:08:20|335.47|332.67|335.38|332.58|335.47|332.67|335.38|332.58|0
1652141310000|2022-05-10 00:08:30|335.56|332.76|335.3|332.5|335.56|332.76|335.3|332.5|0
1652141320000|2022-05-10 00:08:40|335.38|332.58|335.38|332.58|335.55|332.75|335.38|332.58|0
1652141330000|2022-05-10 00:08:50|335.3|332.5|335.21|332.41|335.3|332.5|335.21|332.41|0
1652141340000|2022-05-10 00:09:00|335.3|332.5|335.73|332.93|335.73|332.93|335.3|332.5|0
1652141350000|2022-05-10 00:09:10|335.65|332.85|335.65|332.85|335.73|332.93|335.65|332.85|0
1652141360000|2022-05-10 00:09:20|335.55|332.75|335.3|332.5|335.55|332.75|335.03|332.23|0
1652141370000|2022-05-10 00:09:30|335.47|332.67|335.55|332.75|335.73|332.93|335.47|332.67|0
1652141380000|2022-05-10 00:09:40|335.73|332.93|336.6|333.8|336.6|333.8|335.73|332.93|0
1652141390000|2022-05-10 00:09:50|336.78|333.98|336.95|334.15|336.95|334.15|336.78|333.98|0
1652141400000|2022-05-10 00:10:00|336.43|333.63|336.95|334.15|336.95|334.15|336.43|333.63|0
1652141410000|2022-05-10 00:10:10|337.3|334.5|337.4|334.6|337.48|334.68|337.3|334.5|0
1652141420000|2022-05-10 00:10:20|337.66|334.86|338.36|335.56|338.36|335.56|337.3|334.5|0
1652141430000|2022-05-10 00:10:30|338.18|335.38|339.59|336.79|339.59|336.79|338.18|335.38|0
1652141440000|2022-05-10 00:10:40|339.76|336.96|340.03|337.23|340.03|337.23|339.41|336.61|0
1652141450000|2022-05-10 00:10:50|341.17|338.37|341.44|338.64|341.8|339|341.17|338.37|0
1652141460000|2022-05-10 00:11:00|341.35|338.55|341.53|338.73|341.53|338.73|341.35|338.55|0
1652141470000|2022-05-10 00:11:10|341.17|338.37|341.35|338.55|341.35|338.55|341.09|338.29|0
1652141480000|2022-05-10 00:11:20|341.53|338.73|341.17|338.37|341.62|338.82|341.17|338.37|0
1652141490000|2022-05-10 00:11:30|341|338.2|341.17|338.37|341.17|338.37|340.82|338.02|0
1652141500000|2022-05-10 00:11:40|341.27|338.47|341|338.2|341.27|338.47|341|338.2|0
1652141510000|2022-05-10 00:11:50|341.17|338.37|341.17|338.37|341.17|338.37|341|338.2|0
1652141520000|2022-05-10 00:12:00|341.53|338.73|341.97|339.17|342.06|339.26|341.53|338.73|0
1652141530000|2022-05-10 00:12:10|342.06|339.26|342.23|339.43|342.33|339.53|342.06|339.26|0
1652141540000|2022-05-10 00:12:20|341.97|339.17|341.7|338.9|341.97|339.17|341.7|338.9|0
1652141550000|2022-05-10 00:12:30|341.53|338.73|341.88|339.08|341.88|339.08|341.53|338.73|0
1652141560000|2022-05-10 00:12:40|341.7|338.9|341.7|338.9|341.7|338.9|341.53|338.73|0
1652141570000|2022-05-10 00:12:50|341.44|338.64|341.35|338.55|341.53|338.73|341.35|338.55|0
1652141580000|2022-05-10 00:13:00|341.44|338.64|341.63|338.27|341.81|338.64|341.35|338.27|0
1652141590000|2022-05-10 00:13:10|341.45|338.09|341.63|338.27|341.81|338.45|341.45|338.09|0
1652141600000|2022-05-10 00:13:20|341.72|338.36|341.81|338.45|342.16|338.8|341.72|338.36|0
1652141610000|2022-05-10 00:13:30|341.9|338.54|341.98|338.62|342.16|338.8|341.9|338.54|0
1652141620000|2022-05-10 00:13:40|341.81|338.45|341.28|337.92|341.81|338.45|341.28|337.92|0
1652141630000|2022-05-10 00:13:50|341.72|338.36|341.45|338.09|341.72|338.36|341.45|338.09|0
1652141640000|2022-05-10 00:14:00|341.28|337.92|341.72|338.36|341.81|338.45|341.28|337.92|0
1652141650000|2022-05-10 00:14:10|341.81|338.45|342.07|338.71|342.07|338.71|341.63|338.27|0
1652141660000|2022-05-10 00:14:20|342.33|338.97|342.33|338.97|342.33|338.97|342.33|338.97|0
1652141670000|2022-05-10 00:14:30|342.51|339.15|342.33|338.97|342.51|339.15|342.33|338.97|0
1652141680000|2022-05-10 00:14:40|342.86|339.5|342.69|339.33|342.86|339.5|342.51|339.15|0
1652141690000|2022-05-10 00:14:50|344.46|341.1|344.91|341.55|344.91|341.55|344.46|341.1|0
1652141700000|2022-05-10 00:15:00|344.99|341.63|346.95|343.59|346.95|343.59|344.99|341.63|0
1652141710000|2022-05-10 00:15:10|346.77|343.41|346.77|343.41|346.77|343.41|346.41|343.05|0
1652141720000|2022-05-10 00:15:20|346.95|343.59|347.66|344.3|347.66|344.3|346.95|343.59|0
1652141730000|2022-05-10 00:15:30|350.16|346.8|350.52|347.16|350.69|347.33|350.16|346.8|0
1652141740000|2022-05-10 00:15:40|350.87|347.51|350.69|347.33|350.87|347.51|350.34|346.98|0
1652141750000|2022-05-10 00:15:50|350.43|347.07|349.98|346.62|350.43|347.07|349.98|346.62|0
1652141760000|2022-05-10 00:16:00|350.87|347.51|354.83|351.47|354.83|351.47|350.87|347.51|0
1652141770000|2022-05-10 00:16:10|354.65|351.29|353.84|350.48|354.65|351.29|353.84|350.48|0
1652141780000|2022-05-10 00:16:20|353.39|350.03|355.01|351.65|355.01|351.65|353.39|350.03|0
1652141790000|2022-05-10 00:16:30|354.83|351.47|355.19|351.83|355.37|352.01|354.83|351.47|0
1652141800000|2022-05-10 00:16:40|357.71|354.35|357.14|353.78|357.71|354.35|355.73|352.37|0
1652141810000|2022-05-10 00:16:50|357.23|353.87|354.89|351.53|357.23|353.87|354.89|351.53|0
1652141820000|2022-05-10 00:17:00|355.43|352.07|355.07|351.71|355.43|352.07|354.62|351.26|0
1652141830000|2022-05-10 00:17:10|355.34|351.98|355.25|351.89|355.61|352.25|355.16|351.8|0
1652141840000|2022-05-10 00:17:20|354.35|350.99|355.25|351.89|355.25|351.89|354.35|350.99|0
1652141850000|2022-05-10 00:17:30|355.43|352.07|355.34|351.98|355.52|352.16|355.34|351.98|0
1652141860000|2022-05-10 00:17:40|355.25|351.89|355.97|352.61|355.97|352.61|354.62|351.26|0
1652141870000|2022-05-10 00:17:50|356.68|353.32|356.32|352.96|356.68|353.32|356.14|352.78|0
1652141880000|2022-05-10 00:18:00|356.86|353.5|356.42|353.06|356.86|353.5|356.42|353.06|0
1652141890000|2022-05-10 00:18:10|356.5|353.14|355.96|352.6|356.5|353.14|355.79|352.43|0
1652141900000|2022-05-10 00:18:20|356.14|352.78|355.96|352.6|356.5|353.14|355.96|352.6|0
1652141910000|2022-05-10 00:18:30|356.68|353.32|356.6|353.24|356.68|353.32|356.6|353.24|0
1652141920000|2022-05-10 00:18:40|356.5|353.14|355.61|352.25|356.5|353.14|355.61|352.25|0
1652141930000|2022-05-10 00:18:50|354.71|351.35|355.43|352.07|355.43|352.07|354.71|351.35|0
1652141940000|2022-05-10 00:19:00|355.7|352.34|356.14|352.78|356.14|352.78|355.6|352.24|0
1652141950000|2022-05-10 00:19:10|355.7|352.34|355.6|352.24|355.7|352.34|355.25|351.89|0
1652141960000|2022-05-10 00:19:20|355.78|352.42|355.42|352.06|355.96|352.6|355.34|351.98|0
1652141970000|2022-05-10 00:19:30|355.34|351.98|355.25|351.89|355.52|352.16|355.25|351.89|0
1652141980000|2022-05-10 00:19:40|355.42|352.06|355.78|352.42|355.78|352.42|355.42|352.06|0
1652141990000|2022-05-10 00:19:50|355.88|352.52|355.78|352.42|355.88|352.52|355.78|352.42|0
1652142000000|2022-05-10 00:20:00|355.34|351.98|357.4|354.04|357.4|354.04|355.34|351.98|0
1652142010000|2022-05-10 00:20:10|357.76|354.4|357.22|353.86|357.94|354.58|357.22|353.86|0
1652142020000|2022-05-10 00:20:20|357.4|354.04|357.04|353.68|357.4|354.04|357.04|353.68|0
1652142030000|2022-05-10 00:20:30|356.86|353.5|357.4|354.04|357.4|354.04|356.86|353.5|0
1652142040000|2022-05-10 00:20:40|357.32|353.96|357.58|354.22|357.58|354.22|357.32|353.96|0
1652142050000|2022-05-10 00:20:50|357.5|354.14|357.04|353.68|357.58|354.22|357.04|353.68|0
1652142060000|2022-05-10 00:21:00|356.78|353.42|356.5|353.14|357.04|353.68|356.5|353.14|0
1652142070000|2022-05-10 00:21:10|356.14|352.78|355.88|352.52|356.14|352.78|355.88|352.52|0
1652142080000|2022-05-10 00:21:20|355.34|351.98|355.88|352.52|355.96|352.6|355.34|351.98|0
1652142090000|2022-05-10 00:21:30|355.42|352.06|355.24|351.88|355.6|352.24|355.24|351.88|0
1652142100000|2022-05-10 00:21:40|355.06|351.7|354.35|350.99|355.06|351.7|354.35|350.99|0
1652142110000|2022-05-10 00:21:50|354.44|351.08|354.44|351.08|354.53|351.17|354.44|351.08|0
1652142120000|2022-05-10 00:22:00|353.99|350.63|354.17|350.81|354.26|350.9|353.99|350.63|0
1652142130000|2022-05-10 00:22:10|354.7|351.34|354.7|351.34|354.7|351.34|354.62|351.26|0
1652142140000|2022-05-10 00:22:20|354.8|351.44|354.53|351.17|355.06|351.7|354.53|351.17|0
1652142150000|2022-05-10 00:22:30|354.35|350.99|354.8|351.44|354.8|351.44|354.35|350.99|0
1652142160000|2022-05-10 00:22:40|354.88|351.52|354.8|351.44|354.88|351.52|354.53|351.17|0
1652142170000|2022-05-10 00:22:50|354.88|351.52|354.52|351.16|354.88|351.52|354.52|351.16|0
1652142180000|2022-05-10 00:23:00|354.88|351.52|355.99|352.63|355.99|352.63|354.88|351.52|0
1652142190000|2022-05-10 00:23:10|355.64|352.28|355.1|351.74|355.64|352.28|355.1|351.74|0
1652142200000|2022-05-10 00:23:20|355.37|352.01|355.46|352.1|355.46|352.1|355.28|351.92|0
1652142210000|2022-05-10 00:23:30|355.1|351.74|355.1|351.74|355.28|351.92|355.01|351.65|0
1652142220000|2022-05-10 00:23:40|355.28|351.92|355.1|351.74|355.28|351.92|355.1|351.74|0
1652142230000|2022-05-10 00:23:50|354.74|351.38|354.38|351.02|354.74|351.38|354.38|351.02|0
1652142240000|2022-05-10 00:24:00|354.3|350.94|354.38|351.02|354.38|351.02|354.2|350.84|0
1652142250000|2022-05-10 00:24:10|354.56|351.2|354.38|351.02|354.56|351.2|354.38|351.02|0
1652142260000|2022-05-10 00:24:20|354.88|351.24|354.7|351.06|354.88|351.24|354.7|351.06|0
1652142270000|2022-05-10 00:24:30|354.79|351.15|355.24|351.6|355.24|351.6|354.79|351.15|0
1652142280000|2022-05-10 00:24:40|355.06|351.42|354.7|351.06|355.06|351.42|354.7|351.06|0
1652142290000|2022-05-10 00:24:50|354.88|351.24|355.24|351.6|355.24|351.6|354.88|351.24|0
1652142300000|2022-05-10 00:25:00|355.42|351.78|355.51|351.87|355.77|352.13|355.42|351.78|0
1652142310000|2022-05-10 00:25:10|355.06|351.42|355.06|351.42|355.15|351.51|354.88|351.24|0
1652142320000|2022-05-10 00:25:20|354.7|351.06|355.24|351.6|355.24|351.6|354.7|351.06|0
1652142330000|2022-05-10 00:25:30|354.97|351.33|354.79|351.15|355.15|351.51|354.79|351.15|0
1652142340000|2022-05-10 00:25:40|354.88|351.24|354.79|351.15|354.88|351.24|354.7|351.06|0
1652142350000|2022-05-10 00:25:50|354.61|350.97|354.52|350.88|354.61|350.97|354.34|350.7|0
1652142360000|2022-05-10 00:26:00|354.7|351.06|354.61|350.97|354.88|351.24|354.61|350.97|0
1652142370000|2022-05-10 00:26:10|354.52|350.88|354.34|350.7|354.52|350.88|354.34|350.7|0
1652142380000|2022-05-10 00:26:20|354.16|350.52|354.88|351.24|354.88|351.24|354.16|350.52|0
1652142390000|2022-05-10 00:26:30|354.97|351.33|355.06|351.42|355.06|351.42|354.79|351.15|0
1652142400000|2022-05-10 00:26:40|354.25|350.61|354.52|350.88|354.52|350.88|354.25|350.61|0
1652142410000|2022-05-10 00:26:50|354.7|351.06|354.88|351.24|354.88|351.24|353.98|350.34|0
1652142420000|2022-05-10 00:27:00|355.06|351.42|354.88|351.24|355.06|351.42|354.88|351.24|0
1652142430000|2022-05-10 00:27:10|354.7|351.06|354.34|350.7|354.7|351.06|354.16|350.52|0
1652142440000|2022-05-10 00:27:20|353.98|350.34|353.45|349.81|353.98|350.34|353.45|349.81|0
1652142450000|2022-05-10 00:27:30|354.7|351.06|354.7|351.06|354.7|351.06|354.34|350.7|0
1652142460000|2022-05-10 00:27:40|354.52|350.88|353.98|350.34|354.52|350.88|353.98|350.34|0
1652142470000|2022-05-10 00:27:50|353.45|349.81|353.09|349.45|353.54|349.9|353.09|349.45|0
1652142480000|2022-05-10 00:28:00|353.27|349.63|353.36|349.72|353.36|349.72|353.18|349.54|0
1652142490000|2022-05-10 00:28:10|353.54|349.9|354.16|350.52|354.16|350.52|353.54|349.9|0
1652142500000|2022-05-10 00:28:20|354.25|350.61|354.34|350.7|354.34|350.7|354.16|350.52|0
1652142510000|2022-05-10 00:28:30|354.52|350.88|353.98|350.34|354.52|350.88|353.98|350.34|0
1652142520000|2022-05-10 00:28:40|354.16|350.52|354.16|350.52|354.16|350.52|353.72|350.08|0
1652142530000|2022-05-10 00:28:50|354.43|350.79|354.7|351.06|354.7|351.06|354.43|350.79|0
1652142540000|2022-05-10 00:29:00|354.88|351.24|355.59|351.95|355.59|351.95|354.88|351.24|0
1652142550000|2022-05-10 00:29:10|355.95|352.31|356.04|352.4|356.31|352.67|355.77|352.13|0
1652142560000|2022-05-10 00:29:20|356.13|352.49|355.77|352.13|356.13|352.49|355.77|352.13|0
1652142570000|2022-05-10 00:29:30|355.23|351.59|354.88|351.24|355.23|351.59|354.88|351.24|0
1652142580000|2022-05-10 00:29:40|355.05|351.41|355.05|351.41|355.05|351.41|354.97|351.33|0
1652142590000|2022-05-10 00:29:50|355.23|351.59|354.7|351.06|355.23|351.59|354.7|351.06|0
1652142600000|2022-05-10 00:30:00|354.25|350.61|354.16|350.52|354.7|351.06|354.16|350.52|0
1652142610000|2022-05-10 00:30:10|354.07|350.43|353.72|350.08|354.07|350.43|353.27|349.63|0
1652142620000|2022-05-10 00:30:20|353.62|349.98|353.62|349.98|353.72|350.08|353.44|349.8|0
1652142630000|2022-05-10 00:30:30|354.16|350.52|354.16|350.52|354.16|350.52|354.16|350.52|0
1652142640000|2022-05-10 00:30:40|354.25|350.61|354.34|350.7|354.34|350.7|353.8|350.16|0
1652142650000|2022-05-10 00:30:50|354.25|350.61|353.98|350.34|354.25|350.61|353.98|350.34|0
1652142660000|2022-05-10 00:31:00|353.62|349.98|354.25|350.61|354.25|350.61|353.62|349.98|0
1652142670000|2022-05-10 00:31:10|354.34|350.7|354.87|351.23|354.87|351.23|354.34|350.7|0
1652142680000|2022-05-10 00:31:20|354.69|351.05|353.98|350.34|354.69|351.05|353.98|350.34|0
1652142690000|2022-05-10 00:31:30|353.8|350.16|353.62|349.98|353.8|350.16|353.62|349.98|0
1652142700000|2022-05-10 00:31:40|353.44|349.8|353|349.36|353.44|349.8|352.91|349.27|0
1652142710000|2022-05-10 00:31:50|352.19|348.55|352.46|348.82|352.55|348.91|352.19|348.55|0
1652142720000|2022-05-10 00:32:00|351.66|348.02|352.37|348.73|352.37|348.73|351.66|348.02|0
1652142730000|2022-05-10 00:32:10|353|349.36|353.09|349.45|353.09|349.45|352.91|349.27|0
1652142740000|2022-05-10 00:32:20|353|349.36|353.62|349.98|353.8|350.16|353|349.36|0
1652142750000|2022-05-10 00:32:30|353.44|349.8|352.46|348.82|353.62|349.98|352.46|348.82|0
1652142760000|2022-05-10 00:32:40|353|349.36|352.19|348.55|353|349.36|352.19|348.55|0
1652142770000|2022-05-10 00:32:50|352.01|348.37|352.01|348.37|352.01|348.37|351.84|348.2|0
1652142780000|2022-05-10 00:33:00|352.11|348.47|352.73|349.09|352.73|349.09|351.93|348.29|0
1652142790000|2022-05-10 00:33:10|353|349.36|352.82|349.18|353|349.36|352.82|349.18|0
1652142800000|2022-05-10 00:33:20|352.73|349.09|353.08|349.44|353.08|349.44|352.73|349.09|0
1652142810000|2022-05-10 00:33:30|352.91|349.27|353.08|349.44|353.26|349.62|352.91|349.27|0
1652142820000|2022-05-10 00:33:40|352.91|349.27|352.73|349.09|353|349.36|352.73|349.09|0
1652142830000|2022-05-10 00:33:50|352.55|348.91|352.46|348.82|352.55|348.91|352.37|348.73|0
1652142840000|2022-05-10 00:34:00|352.19|348.55|352.01|348.37|352.19|348.55|351.84|348.2|0
1652142850000|2022-05-10 00:34:10|352.19|348.55|351.75|348.11|352.19|348.55|351.75|348.11|0
1652142860000|2022-05-10 00:34:20|351.3|347.66|351.39|347.75|351.48|347.84|351.22|347.58|0
1652142870000|2022-05-10 00:34:30|352.01|348.37|351.93|348.29|352.01|348.37|351.84|348.2|0
1652142880000|2022-05-10 00:34:40|352.28|348.64|352.11|348.47|352.28|348.64|352.11|348.47|0
1652142890000|2022-05-10 00:34:50|351.83|348.19|351.57|347.93|351.83|348.19|351.48|347.84|0
1652142900000|2022-05-10 00:35:00|351.3|347.66|351.3|347.66|351.66|348.02|351.21|347.57|0
1652142910000|2022-05-10 00:35:10|351.39|347.75|351.12|347.48|351.75|348.11|351.12|347.48|0
1652142920000|2022-05-10 00:35:20|352.11|348.47|352.19|348.55|352.19|348.55|352.01|348.37|0
1652142930000|2022-05-10 00:35:30|352.37|348.73|352.19|348.55|352.37|348.73|352.11|348.47|0
1652142940000|2022-05-10 00:35:40|352.55|348.91|352.01|348.37|352.55|348.91|351.75|348.11|0
1652142950000|2022-05-10 00:35:50|351.66|348.02|351.3|347.66|351.66|348.02|351.12|347.48|0
1652142960000|2022-05-10 00:36:00|351.12|347.48|351.3|347.66|351.39|347.75|351.12|347.48|0
1652142970000|2022-05-10 00:36:10|351.48|347.84|350.41|346.77|351.57|347.93|350.23|346.59|0
1652142980000|2022-05-10 00:36:20|350.59|346.95|350.23|346.59|350.59|346.95|350.23|346.59|0
1652142990000|2022-05-10 00:36:30|349.88|346.24|350.32|346.68|350.77|347.13|349.88|346.24|0
1652143000000|2022-05-10 00:36:40|350.05|346.41|350.23|346.59|350.23|346.59|350.05|346.41|0
1652143010000|2022-05-10 00:36:50|350.32|346.68|350.86|347.22|350.86|347.22|350.32|346.68|0
1652143020000|2022-05-10 00:37:00|350.5|346.86|350.59|346.95|350.59|346.95|350.32|346.68|0
1652143030000|2022-05-10 00:37:10|350.76|347.12|351.48|347.84|351.48|347.84|350.76|347.12|0
1652143040000|2022-05-10 00:37:20|351.3|347.66|351.39|347.75|351.48|347.84|351.3|347.66|0
1652143050000|2022-05-10 00:37:30|351.48|347.84|351.39|347.75|351.48|347.84|351.3|347.66|0
1652143060000|2022-05-10 00:37:40|351.48|347.84|351.65|348.01|351.65|348.01|351.48|347.84|0
1652143070000|2022-05-10 00:37:50|351.83|348.19|351.83|348.19|351.83|348.19|351.65|348.01|0
1652143080000|2022-05-10 00:38:00|351.65|348.01|351.48|347.84|351.65|348.01|351.48|347.84|0
1652143090000|2022-05-10 00:38:10|351.57|347.93|351.48|347.84|351.83|348.19|351.48|347.84|0
1652143100000|2022-05-10 00:38:20|352.1|348.46|352.72|349.08|352.72|349.08|352.1|348.46|0
1652143110000|2022-05-10 00:38:30|352.99|349.35|352.99|349.35|352.99|349.35|352.9|349.26|0
1652143120000|2022-05-10 00:38:40|353.26|349.62|352.9|349.26|353.26|349.62|352.9|349.26|0
1652143130000|2022-05-10 00:38:50|352.72|349.08|352.37|348.73|352.9|349.26|352.37|348.73|0
1652143140000|2022-05-10 00:39:00|352.19|348.55|352.01|348.37|352.37|348.73|352.01|348.37|0
1652143150000|2022-05-10 00:39:10|353.08|349.44|352.99|349.35|353.26|349.62|352.99|349.35|0
1652143160000|2022-05-10 00:39:20|352.82|349.18|352.82|349.18|352.9|349.26|352.72|349.08|0
1652143170000|2022-05-10 00:39:30|352.9|349.26|353.08|349.44|353.08|349.44|352.9|349.26|0
1652143180000|2022-05-10 00:39:40|353.44|349.8|353.26|349.62|353.44|349.8|353.26|349.62|0
1652143190000|2022-05-10 00:39:50|353.62|349.98|353.44|349.8|353.62|349.98|353.44|349.8|0
1652143200000|2022-05-10 00:40:00|353.26|349.62|353.53|349.89|353.53|349.89|353.26|349.62|0
1652143210000|2022-05-10 00:40:10|353.17|349.53|353.08|349.44|353.17|349.53|353.08|349.44|0
1652143220000|2022-05-10 00:40:20|353.26|349.62|352.81|349.17|353.26|349.62|352.81|349.17|0
1652143230000|2022-05-10 00:40:30|352.54|348.9|353.17|349.53|353.17|349.53|352.54|348.9|0
1652143240000|2022-05-10 00:40:40|353.44|349.8|353.08|349.44|353.44|349.8|353.08|349.44|0
1652143250000|2022-05-10 00:40:50|352.9|349.26|353.08|349.44|353.08|349.44|352.9|349.26|0
1652143260000|2022-05-10 00:41:00|352.9|349.26|352.81|349.17|352.9|349.26|352.54|348.9|0
1652143270000|2022-05-10 00:41:10|353.08|349.44|354.15|350.51|354.15|350.51|353.08|349.44|0
1652143280000|2022-05-10 00:41:20|354.24|350.6|354.87|351.23|354.87|351.23|354.24|350.6|0
1652143290000|2022-05-10 00:41:30|354.69|351.05|355.05|351.41|355.05|351.41|354.69|351.05|0
1652143300000|2022-05-10 00:41:40|355.04|351.4|355.58|351.94|355.58|351.94|355.04|351.4|0
1652143310000|2022-05-10 00:41:50|355.4|351.76|354.87|351.23|355.4|351.76|354.69|351.05|0
1652143320000|2022-05-10 00:42:00|355.14|351.5|355.5|351.86|355.5|351.86|355.14|351.5|0
1652143330000|2022-05-10 00:42:10|355.58|351.94|355.58|351.94|355.76|352.12|355.58|351.94|0
1652143340000|2022-05-10 00:42:20|355.76|352.12|355.22|351.58|355.76|352.12|355.22|351.58|0
1652143350000|2022-05-10 00:42:30|354.87|351.23|354.69|351.05|355.04|351.4|354.69|351.05|0
1652143360000|2022-05-10 00:42:40|354.33|350.69|354.33|350.69|354.33|350.69|354.15|350.51|0
1652143370000|2022-05-10 00:42:50|354.42|350.78|354.24|350.6|354.42|350.78|354.15|350.51|0
1652143380000|2022-05-10 00:43:00|353.97|350.33|353.97|350.33|353.97|350.33|353.88|350.24|0
1652143390000|2022-05-10 00:43:10|353.79|350.15|353.61|349.97|353.79|350.15|353.61|349.97|0
1652143400000|2022-05-10 00:43:20|353.08|349.44|353.08|349.44|353.08|349.44|352.9|349.26|0
1652143410000|2022-05-10 00:43:30|352.9|349.26|352.99|349.35|352.99|349.35|352.9|349.26|0
1652143420000|2022-05-10 00:43:40|352.9|349.26|352.01|348.37|352.9|349.26|352.01|348.37|0
1652143430000|2022-05-10 00:43:50|351.83|348.19|352.18|348.54|352.18|348.54|351.83|348.19|0
1652143440000|2022-05-10 00:44:00|352.28|348.64|352.63|348.99|352.63|348.99|352.18|348.54|0
1652143450000|2022-05-10 00:44:10|352.72|349.08|352.36|348.72|352.72|349.08|352.28|348.64|0
1652143460000|2022-05-10 00:44:20|352.18|348.54|351.65|348.01|352.18|348.54|351.47|347.83|0
1652143470000|2022-05-10 00:44:30|351.56|347.92|352.01|348.37|352.18|348.54|351.56|347.92|0
1652143480000|2022-05-10 00:44:40|351.47|347.83|350.94|347.3|351.65|348.01|350.94|347.3|0
1652143490000|2022-05-10 00:44:50|351.03|347.39|350.5|346.86|351.03|347.39|350.32|346.68|0
1652143500000|2022-05-10 00:45:00|350.58|346.94|350.94|347.3|350.94|347.3|350.4|346.76|0
1652143510000|2022-05-10 00:45:10|351.39|347.75|351.11|347.47|351.39|347.75|351.03|347.39|0
1652143520000|2022-05-10 00:45:20|350.23|346.59|350.85|347.21|350.94|347.3|350.23|346.59|0
1652143530000|2022-05-10 00:45:30|350.94|347.3|350.4|346.76|350.94|347.3|350.4|346.76|0
1652143540000|2022-05-10 00:45:40|350.58|346.94|350.58|346.94|350.58|346.94|350.4|346.76|0
1652143550000|2022-05-10 00:45:50|350.76|347.12|350.22|346.58|350.85|347.21|350.22|346.58|0
1652143560000|2022-05-10 00:46:00|350.58|346.94|350.58|346.94|350.58|346.94|350.22|346.58|0
1652143570000|2022-05-10 00:46:10|350.67|347.03|350.58|346.94|350.85|347.21|350.58|346.94|0
1652143580000|2022-05-10 00:46:20|350.76|347.12|351.29|347.65|351.29|347.65|350.76|347.12|0
1652143590000|2022-05-10 00:46:30|351.11|347.47|351.83|348.19|351.83|348.19|351.11|347.47|0
1652143600000|2022-05-10 00:46:40|352|348.36|351.92|348.28|352|348.36|351.92|348.28|0
1652143610000|2022-05-10 00:46:50|352|348.36|351.65|348.01|352|348.36|351.65|348.01|0
1652143620000|2022-05-10 00:47:00|351.47|347.83|351.83|348.19|351.83|348.19|351.47|347.83|0
1652143630000|2022-05-10 00:47:10|352.1|348.46|352.1|348.46|352.1|348.46|351.83|348.19|0
1652143640000|2022-05-10 00:47:20|352.18|348.54|352.27|348.63|352.36|348.72|352.18|348.54|0
1652143650000|2022-05-10 00:47:30|352.18|348.54|352.27|348.63|352.27|348.63|352.18|348.54|0
1652143660000|2022-05-10 00:47:40|352|348.36|352.54|348.9|352.54|348.9|352|348.36|0
1652143670000|2022-05-10 00:47:50|352.36|348.72|352.27|348.63|352.36|348.72|352.27|348.63|0
1652143680000|2022-05-10 00:48:00|352|348.36|352.1|348.46|352.1|348.46|351.82|348.18|0
1652143690000|2022-05-10 00:48:10|352.27|348.63|352.89|349.25|352.99|349.35|352.27|348.63|0
1652143700000|2022-05-10 00:48:20|352.72|349.08|352.54|348.9|352.72|349.08|352.54|348.9|0
1652143710000|2022-05-10 00:48:30|352.99|349.35|353.52|349.88|353.52|349.88|352.89|349.25|0
1652143720000|2022-05-10 00:48:40|353.61|349.97|353.52|349.88|353.61|349.97|353.43|349.79|0
1652143730000|2022-05-10 00:48:50|353.61|349.97|353.97|350.33|353.97|350.33|353.61|349.97|0
1652143740000|2022-05-10 00:49:00|354.14|350.5|353.97|350.33|354.14|350.5|353.88|350.24|0
1652143750000|2022-05-10 00:49:10|353.79|350.15|353.7|350.06|353.79|350.15|353.61|349.97|0
1652143760000|2022-05-10 00:49:20|353.79|350.15|353.61|349.97|353.79|350.15|353.61|349.97|0
1652143770000|2022-05-10 00:49:30|353.79|350.15|354.14|350.5|354.14|350.5|353.79|350.15|0
1652143780000|2022-05-10 00:49:40|353.88|350.24|354.14|350.5|354.14|350.5|353.88|350.24|0
1652143790000|2022-05-10 00:49:50|354.06|350.42|354.14|350.5|354.14|350.5|354.06|350.42|0
1652143800000|2022-05-10 00:50:00|353.97|350.33|354.32|350.68|354.42|350.78|353.97|350.33|0
1652143810000|2022-05-10 00:50:10|354.14|350.5|352.89|349.25|354.14|350.5|352.89|349.25|0
1652143820000|2022-05-10 00:50:20|352.54|348.9|352.71|349.07|352.71|349.07|352.54|348.9|0
1652143830000|2022-05-10 00:50:30|352.89|349.25|352.81|349.17|352.89|349.25|352.54|348.9|0
1652143840000|2022-05-10 00:50:40|352.71|349.07|352.54|348.9|352.71|349.07|352.54|348.9|0
1652143850000|2022-05-10 00:50:50|352.36|348.72|352.54|348.9|352.54|348.9|352.36|348.72|0
1652143860000|2022-05-10 00:51:00|352.63|348.99|352.18|348.54|352.71|349.07|352.18|348.54|0
1652143870000|2022-05-10 00:51:10|352.27|348.63|352.99|349.35|352.99|349.35|352.27|348.63|0
1652143880000|2022-05-10 00:51:20|353.07|349.43|352.98|349.34|353.07|349.43|352.89|349.25|0
1652143890000|2022-05-10 00:51:30|353.07|349.43|353.61|349.97|353.79|350.15|353.07|349.43|0
1652143900000|2022-05-10 00:51:40|354.06|350.42|354.5|350.86|354.5|350.86|353.96|350.32|0
1652143910000|2022-05-10 00:51:50|354.68|351.04|354.68|351.04|354.86|351.22|354.68|351.04|0
1652143920000|2022-05-10 00:52:00|354.5|350.86|354.5|350.86|354.59|350.95|354.5|350.86|0
1652143930000|2022-05-10 00:52:10|353.96|350.32|354.06|350.42|354.06|350.42|353.61|349.97|0
1652143940000|2022-05-10 00:52:20|354.41|350.77|354.14|350.5|354.41|350.77|354.14|350.5|0
1652143950000|2022-05-10 00:52:30|354.06|350.42|354.32|350.68|354.32|350.68|354.06|350.42|0
1652143960000|2022-05-10 00:52:40|354.59|350.95|354.95|351.31|354.95|351.31|354.59|350.95|0
1652143970000|2022-05-10 00:52:50|354.86|351.22|354.86|351.22|354.86|351.22|354.86|351.22|0
1652143980000|2022-05-10 00:53:00|354.68|351.04|354.86|351.22|354.86|351.22|354.68|351.04|0
1652143990000|2022-05-10 00:53:10|355.04|351.4|355.22|351.58|355.22|351.58|355.04|351.4|0
1652144000000|2022-05-10 00:53:20|354.86|351.22|354.86|351.22|355.04|351.4|354.86|351.22|0
1652144010000|2022-05-10 00:53:30|354.5|350.86|354.14|350.5|354.5|350.86|354.14|350.5|0
1652144020000|2022-05-10 00:53:40|354.32|350.68|354.23|350.59|354.32|350.68|354.14|350.5|0
1652144030000|2022-05-10 00:53:50|353.88|350.24|353.6|349.96|353.88|350.24|353.43|349.79|0
1652144040000|2022-05-10 00:54:00|353.78|350.14|353.25|349.61|353.78|350.14|353.25|349.61|0
1652144050000|2022-05-10 00:54:10|353.07|349.43|353.6|349.96|353.6|349.96|353.07|349.43|0
1652144060000|2022-05-10 00:54:20|353.43|349.79|353.25|349.61|353.43|349.79|353.07|349.43|0
1652144070000|2022-05-10 00:54:30|352.71|349.07|352.53|348.89|352.71|349.07|352.53|348.89|0
1652144080000|2022-05-10 00:54:40|352.45|348.81|352.53|348.89|352.53|348.89|352.45|348.81|0
1652144090000|2022-05-10 00:54:50|352.35|348.71|352.71|349.07|352.71|349.07|352.35|348.71|0
1652144100000|2022-05-10 00:55:00|352.89|349.25|353.07|349.43|353.07|349.43|352.8|349.16|0
1652144110000|2022-05-10 00:55:10|352.98|349.34|352.53|348.89|352.98|349.34|352.27|348.63|0
1652144120000|2022-05-10 00:55:20|352.62|348.98|351.28|347.64|352.62|348.98|351.28|347.64|0
1652144130000|2022-05-10 00:55:30|351.38|347.74|351.73|348.09|351.73|348.09|351.02|347.38|0
1652144140000|2022-05-10 00:55:40|352|348.36|350.93|347.29|352.18|348.54|350.93|347.29|0
1652144150000|2022-05-10 00:55:50|351.11|347.47|350.93|347.29|351.46|347.82|350.93|347.29|0
1652144160000|2022-05-10 00:56:00|351.2|347.56|351.91|348.27|351.91|348.27|351.2|347.56|0
1652144170000|2022-05-10 00:56:10|351.82|348.18|351.28|347.64|351.82|348.18|351.28|347.64|0
1652144180000|2022-05-10 00:56:20|351.38|347.74|351.28|347.64|351.38|347.74|351.28|347.64|0
1652144190000|2022-05-10 00:56:30|351.38|347.74|352.17|348.53|352.17|348.53|351.38|347.74|0
1652144200000|2022-05-10 00:56:40|352.27|348.63|352.71|349.07|352.71|349.07|352.27|348.63|0
1652144210000|2022-05-10 00:56:50|352.89|349.25|352.89|349.25|352.89|349.25|352.89|349.25|0
1652144220000|2022-05-10 00:57:00|352.71|349.07|353.24|349.6|353.24|349.6|352.71|349.07|0
1652144230000|2022-05-10 00:57:10|353.07|349.43|352.89|349.25|353.16|349.52|352.89|349.25|0
1652144240000|2022-05-10 00:57:20|352.71|349.07|352.89|349.25|352.89|349.25|352.62|348.98|0
1652144250000|2022-05-10 00:57:30|352.71|349.07|352.89|349.25|352.89|349.25|352.71|349.07|0
1652144260000|2022-05-10 00:57:40|352.53|348.89|352.71|349.07|352.71|349.07|352.53|348.89|0
1652144270000|2022-05-10 00:57:50|352.53|348.89|352.89|349.25|352.89|349.25|352.53|348.89|0
1652144280000|2022-05-10 00:58:00|352.8|349.16|352.89|349.25|353.07|349.43|352.8|349.16|0
1652144290000|2022-05-10 00:58:10|352.09|348.45|352.17|348.53|352.27|348.63|352.09|348.45|0
1652144300000|2022-05-10 00:58:20|352.53|348.89|352.53|348.89|352.53|348.89|352.53|348.89|0
1652144310000|2022-05-10 00:58:30|352.62|348.98|353.07|349.43|353.16|349.52|352.62|348.98|0
1652144320000|2022-05-10 00:58:40|352.98|349.34|352.53|348.89|352.98|349.34|352.53|348.89|0
1652144330000|2022-05-10 00:58:50|352.71|349.07|352.27|348.63|352.71|349.07|352.27|348.63|0
1652144340000|2022-05-10 00:59:00|352.53|348.89|352.8|349.16|352.8|349.16|352.53|348.89|0
1652144350000|2022-05-10 00:59:10|352.71|349.07|352.89|349.25|352.89|349.25|352.62|348.98|0
1652144360000|2022-05-10 00:59:20|352.8|349.16|352.8|349.16|352.89|349.25|352.8|349.16|0
1652144370000|2022-05-10 00:59:30|353.06|349.42|352.71|349.07|353.06|349.42|352.71|349.07|0
1652144380000|2022-05-10 00:59:40|352.53|348.89|352.53|348.89|352.53|348.89|352.35|348.71|0
1652144390000|2022-05-10 00:59:50|351.73|348.09|351.82|348.18|351.82|348.18|351.64|348|0
1652144400000|2022-05-10 01:00:00|351.2|347.56|351.37|347.73|351.37|347.73|350.84|347.2|0
1652144410000|2022-05-10 01:00:10|351.46|347.82|351.37|347.73|351.82|348.18|351.37|347.73|0
1652144420000|2022-05-10 01:00:20|351.46|347.82|352.09|348.45|352.09|348.45|351.46|347.82|0
1652144430000|2022-05-10 01:00:30|351.99|348.35|351.82|348.18|351.99|348.35|351.82|348.18|0
1652144440000|2022-05-10 01:00:40|352.17|348.53|352.35|348.71|352.35|348.71|351.99|348.35|0
1652144450000|2022-05-10 01:00:50|352.53|348.89|353.06|349.42|353.06|349.42|352.53|348.89|0
1652144460000|2022-05-10 01:01:00|352.71|349.07|353.42|349.78|353.42|349.78|352.71|349.07|0
1652144470000|2022-05-10 01:01:10|353.51|349.87|353.6|349.96|353.78|350.14|353.51|349.87|0
1652144480000|2022-05-10 01:01:20|352.88|349.24|353.24|349.6|353.24|349.6|352.88|349.24|0
1652144490000|2022-05-10 01:01:30|352.44|348.8|353.51|349.87|353.51|349.87|352.44|348.8|0
1652144500000|2022-05-10 01:01:40|353.6|349.96|353.42|349.78|353.6|349.96|353.42|349.78|0
1652144510000|2022-05-10 01:01:50|353.6|349.96|353.06|349.42|353.6|349.96|353.06|349.42|0
1652144520000|2022-05-10 01:02:00|353.24|349.6|353.42|349.78|353.42|349.78|353.06|349.42|0
1652144530000|2022-05-10 01:02:10|353.87|350.23|354.49|350.85|354.49|350.85|353.87|350.23|0
1652144540000|2022-05-10 01:02:20|353.87|350.23|353.78|350.14|353.96|350.32|353.78|350.14|0
1652144550000|2022-05-10 01:02:30|353.87|350.23|353.96|350.32|353.96|350.32|353.87|350.23|0
1652144560000|2022-05-10 01:02:40|353.78|350.14|353.6|349.96|353.96|350.32|353.6|349.96|0
1652144570000|2022-05-10 01:02:50|353.24|349.6|353.96|350.32|353.96|350.32|353.24|349.6|0
1652144580000|2022-05-10 01:03:00|354.13|350.49|354.23|350.59|354.23|350.59|354.13|350.49|0
1652144590000|2022-05-10 01:03:10|354.13|350.49|353.95|350.31|354.13|350.49|353.95|350.31|0
1652144600000|2022-05-10 01:03:20|353.78|350.14|353.33|349.69|353.78|350.14|353.24|349.6|0
1652144610000|2022-05-10 01:03:30|353.24|349.6|352.17|348.53|353.24|349.6|352.17|348.53|0
1652144620000|2022-05-10 01:03:40|352.35|348.71|352.88|349.24|352.88|349.24|352.35|348.71|0
1652144630000|2022-05-10 01:03:50|353.06|349.42|353.24|349.6|353.24|349.6|352.88|349.24|0
1652144640000|2022-05-10 01:04:00|353.42|349.78|353.51|349.87|353.51|349.87|353.24|349.6|0
1652144650000|2022-05-10 01:04:10|353.42|349.78|353.51|349.87|353.51|349.87|353.42|349.78|0
1652144660000|2022-05-10 01:04:20|353.24|349.6|353.6|349.96|353.6|349.96|353.24|349.6|0
1652144670000|2022-05-10 01:04:30|353.95|350.31|352.26|348.62|353.95|350.31|352.26|348.62|0
1652144680000|2022-05-10 01:04:40|352.35|348.71|352.52|348.88|352.53|348.89|352.26|348.62|0
1652144690000|2022-05-10 01:04:50|352.62|348.98|352.97|349.33|352.97|349.33|352.62|348.98|0
1652144700000|2022-05-10 01:05:00|352.88|349.24|352.88|349.24|352.97|349.33|352.8|349.16|0
1652144710000|2022-05-10 01:05:10|352.8|349.16|352.17|348.53|352.88|349.24|352.17|348.53|0
1652144720000|2022-05-10 01:05:20|351.63|347.99|351.28|347.64|351.63|347.99|351.28|347.64|0
1652144730000|2022-05-10 01:05:30|350.74|347.1|350.56|346.92|350.84|347.2|350.56|346.92|0
1652144740000|2022-05-10 01:05:40|350.48|346.84|350.48|346.84|350.48|346.84|350.39|346.75|0
1652144750000|2022-05-10 01:05:50|350.56|346.92|349.68|346.04|350.56|346.92|349.68|346.04|0
1652144760000|2022-05-10 01:06:00|350.21|346.57|349.85|346.21|350.21|346.57|349.85|346.21|0
1652144770000|2022-05-10 01:06:10|350.12|346.48|350.3|346.66|350.3|346.66|350.03|346.39|0
1652144780000|2022-05-10 01:06:20|350.21|346.57|350.12|346.48|350.21|346.57|350.03|346.39|0
1652144790000|2022-05-10 01:06:30|349.5|345.86|348.79|345.15|349.5|345.86|348.79|345.15|0
1652144800000|2022-05-10 01:06:40|347.72|344.08|347.19|343.55|347.9|344.26|347.19|343.55|0
1652144810000|2022-05-10 01:06:50|346.4|342.76|346.84|343.2|346.84|343.2|346.31|342.67|0
1652144820000|2022-05-10 01:07:00|346.66|343.02|346.58|342.94|347.02|343.38|346.58|342.94|0
1652144830000|2022-05-10 01:07:10|346.66|343.02|346.49|342.85|346.66|343.02|346.31|342.67|0
1652144840000|2022-05-10 01:07:20|346.31|342.67|345.96|342.32|346.31|342.67|345.96|342.32|0
1652144850000|2022-05-10 01:07:30|345.78|342.14|346.13|342.49|346.13|342.49|345.78|342.14|0
1652144860000|2022-05-10 01:07:40|346.31|342.67|346.4|342.76|346.49|342.85|346.31|342.67|0
1652144870000|2022-05-10 01:07:50|346.49|342.85|346.31|342.67|346.66|343.02|346.31|342.67|0
1652144880000|2022-05-10 01:08:00|346.13|342.49|346.49|342.85|346.58|342.94|346.13|342.49|0
1652144890000|2022-05-10 01:08:10|346.4|342.76|346.49|342.85|346.49|342.85|346.4|342.76|0
1652144900000|2022-05-10 01:08:20|346.31|342.67|345.43|341.79|346.31|342.67|345.43|341.79|0
1652144910000|2022-05-10 01:08:30|345.07|341.43|345.34|341.7|345.43|341.79|345.07|341.43|0
1652144920000|2022-05-10 01:08:40|345.25|341.61|345.6|341.96|345.6|341.96|345.25|341.61|0
1652144930000|2022-05-10 01:08:50|345.43|341.79|345.6|341.96|345.6|341.96|345.34|341.7|0
1652144940000|2022-05-10 01:09:00|345.78|342.14|346.13|342.49|346.13|342.49|345.78|342.14|0
1652144950000|2022-05-10 01:09:10|345.95|342.31|345.6|341.96|345.95|342.31|345.6|341.96|0
1652144960000|2022-05-10 01:09:20|345.43|341.79|345.07|341.43|345.52|341.88|345.07|341.43|0
1652144970000|2022-05-10 01:09:30|345.42|341.78|345.6|341.96|345.6|341.96|345.42|341.78|0
1652144980000|2022-05-10 01:09:40|345.34|341.7|344.72|341.08|345.34|341.7|344.54|340.9|0
1652144990000|2022-05-10 01:09:50|344.54|340.9|344.63|340.99|344.81|341.17|344.54|340.9|0
1652145000000|2022-05-10 01:10:00|344.72|341.08|344.37|340.73|344.72|341.08|344.19|340.55|0
1652145010000|2022-05-10 01:10:10|344.28|340.64|343.49|339.85|344.28|340.64|343.49|339.85|0
1652145020000|2022-05-10 01:10:20|343.13|339.49|343.13|339.49|343.31|339.67|343.13|339.49|0
1652145030000|2022-05-10 01:10:30|343.66|340.02|344.89|341.25|345.42|341.78|343.66|340.02|0
1652145040000|2022-05-10 01:10:40|344.19|340.55|344.63|340.99|344.63|340.99|344.19|340.55|0
1652145050000|2022-05-10 01:10:50|345.07|341.43|344.72|341.08|345.07|341.43|344.72|341.08|0
1652145060000|2022-05-10 01:11:00|345.07|341.43|346.31|342.67|346.31|342.67|345.07|341.43|0
1652145070000|2022-05-10 01:11:10|346.22|342.58|345.78|342.14|346.31|342.67|345.78|342.14|0
1652145080000|2022-05-10 01:11:20|346.13|342.49|345.78|342.14|346.13|342.49|345.78|342.14|0
1652145090000|2022-05-10 01:11:30|345.95|342.31|346.13|342.49|346.13|342.49|345.87|342.23|0
1652145100000|2022-05-10 01:11:40|346.48|342.84|346.84|343.2|346.84|343.2|346.48|342.84|0
1652145110000|2022-05-10 01:11:50|346.66|343.02|346.48|342.84|346.66|343.02|346.31|342.67|0
1652145120000|2022-05-10 01:12:00|346.66|343.02|347.1|343.46|347.19|343.55|346.66|343.02|0
1652145130000|2022-05-10 01:12:10|347.19|343.55|347.37|343.73|347.37|343.73|347.19|343.55|0
1652145140000|2022-05-10 01:12:20|347.19|343.55|347.01|343.37|347.19|343.55|346.84|343.2|0
1652145150000|2022-05-10 01:12:30|346.75|343.11|346.84|343.2|346.84|343.2|346.66|343.02|0
1652145160000|2022-05-10 01:12:40|347.19|343.55|347.54|343.9|347.9|344.26|347.19|343.55|0
1652145170000|2022-05-10 01:12:50|347.72|344.08|347.1|343.46|347.72|344.08|347.1|343.46|0
1652145180000|2022-05-10 01:13:00|347.37|343.73|347.81|344.17|347.81|344.17|347.28|343.64|0
1652145190000|2022-05-10 01:13:10|347.72|344.08|347.72|344.08|347.72|344.08|347.54|343.9|0
1652145200000|2022-05-10 01:13:20|347.9|344.26|347.9|344.26|348.25|344.61|347.9|344.26|0
1652145210000|2022-05-10 01:13:30|347.72|344.08|347.54|343.9|347.9|344.26|347.54|343.9|0
1652145220000|2022-05-10 01:13:40|347.72|344.08|347.19|343.55|347.72|344.08|347.19|343.55|0
1652145230000|2022-05-10 01:13:50|347.01|343.37|346.83|343.19|347.01|343.37|346.66|343.02|0
1652145240000|2022-05-10 01:14:00|347.01|343.37|346.66|343.02|347.01|343.37|346.66|343.02|0
1652145250000|2022-05-10 01:14:10|345.95|342.31|345.6|341.96|345.95|342.31|345.24|341.6|0
1652145260000|2022-05-10 01:14:20|345.42|341.78|345.24|341.6|345.42|341.78|344.89|341.25|0
1652145270000|2022-05-10 01:14:30|345.07|341.43|345.6|341.96|345.6|341.96|345.07|341.43|0
1652145280000|2022-05-10 01:14:40|345.42|341.78|345.34|341.7|345.6|341.96|345.34|341.7|0
1652145290000|2022-05-10 01:14:50|345.24|341.6|345.42|341.78|345.6|341.96|345.24|341.6|0
1652145300000|2022-05-10 01:15:00|345.34|341.7|345.07|341.43|345.42|341.78|345.07|341.43|0
1652145310000|2022-05-10 01:15:10|344.54|340.9|344.28|340.64|344.54|340.9|344.1|340.46|0
1652145320000|2022-05-10 01:15:20|344.36|340.72|344.01|340.37|344.36|340.72|343.83|340.19|0
1652145330000|2022-05-10 01:15:30|343.83|340.19|344.01|340.37|344.01|340.37|343.75|340.11|0
1652145340000|2022-05-10 01:15:40|344.19|340.55|343.93|340.29|344.19|340.55|343.83|340.19|0
1652145350000|2022-05-10 01:15:50|343.66|340.02|343.66|340.02|343.66|340.02|343.66|340.02|0
1652145360000|2022-05-10 01:16:00|343.75|340.11|344.01|340.37|344.01|340.37|343.75|340.11|0
1652145370000|2022-05-10 01:16:10|343.93|340.29|343.83|340.19|343.93|340.29|343.83|340.19|0
1652145380000|2022-05-10 01:16:20|344.19|340.55|344.01|340.37|344.19|340.55|344.01|340.37|0
1652145390000|2022-05-10 01:16:30|343.93|340.29|343.57|339.93|344.01|340.37|343.57|339.93|0
1652145400000|2022-05-10 01:16:40|343.4|339.76|343.48|339.84|343.48|339.84|343.31|339.67|0
1652145410000|2022-05-10 01:16:50|343.31|339.67|342.6|338.96|343.31|339.67|342.25|338.61|0
1652145420000|2022-05-10 01:17:00|342.69|339.05|342.69|339.05|342.95|339.31|342.69|339.05|0
1652145430000|2022-05-10 01:17:10|343.05|339.41|342.08|338.44|343.13|339.49|342.08|338.44|0
1652145440000|2022-05-10 01:17:20|342.43|338.79|342.43|338.79|342.43|338.79|342.17|338.53|0
1652145450000|2022-05-10 01:17:30|342.78|339.14|343.57|339.93|343.57|339.93|342.78|339.14|0
1652145460000|2022-05-10 01:17:40|343.48|339.84|343.75|340.11|343.75|340.11|343.48|339.84|0
1652145470000|2022-05-10 01:17:50|343.83|340.19|344.01|340.37|344.36|340.72|343.83|340.19|0
1652145480000|2022-05-10 01:18:00|343.75|340.11|344.18|340.54|344.18|340.54|343.75|340.11|0
1652145490000|2022-05-10 01:18:10|344.36|340.72|344.28|340.64|344.36|340.72|344.18|340.54|0
1652145500000|2022-05-10 01:18:20|343.92|340.28|343.83|340.19|344.01|340.37|343.48|339.84|0
1652145510000|2022-05-10 01:18:30|343.92|340.28|345.07|341.43|345.07|341.43|343.92|340.28|0
1652145520000|2022-05-10 01:18:40|344.89|341.25|344.54|340.9|344.89|341.25|344.54|340.9|0
1652145530000|2022-05-10 01:18:50|344.71|341.07|344.36|340.72|344.8|341.16|344.36|340.72|0
1652145540000|2022-05-10 01:19:00|344.54|340.9|344.54|340.9|344.63|340.99|344.54|340.9|0
1652145550000|2022-05-10 01:19:10|344.63|340.99|344.71|341.07|344.71|341.07|344.45|340.81|0
1652145560000|2022-05-10 01:19:20|344.98|341.34|345.33|341.69|345.33|341.69|344.98|341.34|0
1652145570000|2022-05-10 01:19:30|345.42|341.78|345.42|341.78|345.42|341.78|345.33|341.69|0
1652145580000|2022-05-10 01:19:40|345.24|341.6|345.06|341.42|345.24|341.6|345.06|341.42|0
1652145590000|2022-05-10 01:19:50|345.59|341.95|344.89|341.25|345.69|342.05|344.89|341.25|0
1652145600000|2022-05-10 01:20:00|344.71|341.07|344.8|341.16|344.89|341.25|344.71|341.07|0
1652145610000|2022-05-10 01:20:10|344.98|341.34|344.53|340.89|344.98|341.34|344.53|340.89|0
1652145620000|2022-05-10 01:20:20|344.36|340.72|344.27|340.63|344.36|340.72|344.18|340.54|0
1652145630000|2022-05-10 01:20:30|344.45|340.81|344.71|341.07|344.89|341.25|344.45|340.81|0
1652145640000|2022-05-10 01:20:40|344.45|340.81|343.92|340.28|344.45|340.81|343.92|340.28|0
1652145650000|2022-05-10 01:20:50|344.01|340.37|344.63|340.99|344.63|340.99|343.83|340.19|0
1652145660000|2022-05-10 01:21:00|344.27|340.63|344.53|340.89|344.53|340.89|344.27|340.63|0
1652145670000|2022-05-10 01:21:10|344.89|341.25|345.06|341.42|345.15|341.51|344.89|341.25|0
1652145680000|2022-05-10 01:21:20|345.33|341.69|345.59|341.95|345.59|341.95|345.33|341.69|0
1652145690000|2022-05-10 01:21:30|345.24|341.6|345.42|341.78|345.42|341.78|345.15|341.51|0
1652145700000|2022-05-10 01:21:40|345.33|341.69|345.24|341.6|345.59|341.95|345.24|341.6|0
1652145710000|2022-05-10 01:21:50|345.42|341.78|345.59|341.95|345.59|341.95|345.15|341.51|0
1652145720000|2022-05-10 01:22:00|345.68|342.04|345.68|342.04|345.77|342.13|345.68|342.04|0
1652145730000|2022-05-10 01:22:10|345.51|341.87|345.24|341.6|345.51|341.87|345.24|341.6|0
1652145740000|2022-05-10 01:22:20|345.41|341.77|345.59|341.95|345.77|342.13|345.41|341.77|0
1652145750000|2022-05-10 01:22:30|345.41|341.77|345.51|341.87|345.51|341.87|345.41|341.77|0
1652145760000|2022-05-10 01:22:40|345.24|341.6|345.24|341.6|345.24|341.6|345.15|341.51|0
1652145770000|2022-05-10 01:22:50|345.51|341.87|346.12|342.48|346.12|342.48|345.51|341.87|0
1652145780000|2022-05-10 01:23:00|346.04|342.4|345.59|341.95|346.04|342.4|345.59|341.95|0
1652145790000|2022-05-10 01:23:10|345.68|342.04|346.3|342.66|346.3|342.66|345.59|341.95|0
1652145800000|2022-05-10 01:23:20|346.83|343.19|347|343.36|347.36|343.72|346.83|343.19|0
1652145810000|2022-05-10 01:23:30|347.18|343.54|347.36|343.72|347.45|343.81|347.18|343.54|0
1652145820000|2022-05-10 01:23:40|347|343.36|346.83|343.19|347.1|343.46|346.83|343.19|0
1652145830000|2022-05-10 01:23:50|347.18|343.54|347|343.36|347.18|343.54|347|343.36|0
1652145840000|2022-05-10 01:24:00|346.83|343.19|347|343.36|347|343.36|346.83|343.19|0
1652145850000|2022-05-10 01:24:10|347.18|343.54|347.45|343.81|347.45|343.81|347.18|343.54|0
1652145860000|2022-05-10 01:24:20|347.27|343.63|347.18|343.54|347.27|343.63|347|343.36|0
1652145870000|2022-05-10 01:24:30|347.27|343.63|347.18|343.54|347.27|343.63|347.18|343.54|0
1652145880000|2022-05-10 01:24:40|347.27|343.63|347.45|343.81|347.45|343.81|347.27|343.63|0
1652145890000|2022-05-10 01:24:50|347.36|343.72|347|343.36|347.36|343.72|347|343.36|0
1652145900000|2022-05-10 01:25:00|346.83|343.19|347|343.36|347|343.36|346.83|343.19|0
1652145910000|2022-05-10 01:25:10|347.18|343.54|347.89|344.25|347.89|344.25|347.18|343.54|0
1652145920000|2022-05-10 01:25:20|347.8|344.16|347.89|344.25|348.16|344.52|347.8|344.16|0
1652145930000|2022-05-10 01:25:30|347.71|344.07|348.24|344.6|348.24|344.6|347.71|344.07|0
1652145940000|2022-05-10 01:25:40|348.06|344.42|347.71|344.07|348.16|344.52|347.71|344.07|0
1652145950000|2022-05-10 01:25:50|347.89|344.25|347.53|343.89|347.89|344.25|347.53|343.89|0
1652145960000|2022-05-10 01:26:00|347.36|343.72|346.47|342.83|347.45|343.81|346.47|342.83|0
1652145970000|2022-05-10 01:26:10|346.29|342.65|345.33|341.69|346.39|342.75|345.33|341.69|0
1652145980000|2022-05-10 01:26:20|345.06|341.42|345.5|341.86|345.5|341.86|345.06|341.42|0
1652145990000|2022-05-10 01:26:30|345.59|341.95|345.15|341.51|345.59|341.95|345.15|341.51|0
1652146000000|2022-05-10 01:26:40|345.06|341.42|344.8|341.16|345.06|341.42|344.71|341.07|0
1652146010000|2022-05-10 01:26:50|345.06|341.42|345.76|342.12|345.76|342.12|345.06|341.42|0
1652146020000|2022-05-10 01:27:00|346.29|342.65|345.94|342.3|346.29|342.65|345.94|342.3|0
1652146030000|2022-05-10 01:27:10|346.12|342.48|346.12|342.48|346.12|342.48|345.86|342.22|0
1652146040000|2022-05-10 01:27:20|346.47|342.83|347.35|343.71|347.35|343.71|346.47|342.83|0
1652146050000|2022-05-10 01:27:30|347.45|343.81|347.27|343.63|347.45|343.81|347.27|343.63|0
1652146060000|2022-05-10 01:27:40|347.35|343.71|347|343.36|347.35|343.71|347|343.36|0
1652146070000|2022-05-10 01:27:50|346.47|342.83|346.47|342.83|346.65|343.01|346.29|342.65|0
1652146080000|2022-05-10 01:28:00|346.56|342.92|346.82|343.18|346.82|343.18|346.56|342.92|0
1652146090000|2022-05-10 01:28:10|346.56|342.92|346.38|342.74|346.56|342.92|346.12|342.48|0
1652146100000|2022-05-10 01:28:20|346.47|342.83|346.74|343.1|346.74|343.1|346.47|342.83|0
1652146110000|2022-05-10 01:28:30|347.35|343.71|348.15|344.51|348.15|344.51|347.35|343.71|0
1652146120000|2022-05-10 01:28:40|347.53|343.89|347.71|344.07|347.71|344.07|347.45|343.81|0
1652146130000|2022-05-10 01:28:50|347.62|343.98|347.35|343.71|347.62|343.98|347.35|343.71|0
1652146140000|2022-05-10 01:29:00|346.91|343.27|346.65|343.01|347.09|343.45|346.65|343.01|0
1652146150000|2022-05-10 01:29:10|346.47|342.83|347|343.36|347.09|343.45|346.47|342.83|0
1652146160000|2022-05-10 01:29:20|347.45|343.81|347.35|343.71|347.62|343.98|347.35|343.71|0
1652146170000|2022-05-10 01:29:30|347.27|343.63|347.18|343.54|347.35|343.71|347.18|343.54|0
1652146180000|2022-05-10 01:29:40|346.82|343.18|346.65|343.01|346.82|343.18|346.65|343.01|0
1652146190000|2022-05-10 01:29:50|346.38|342.74|346.29|342.65|346.38|342.74|346.29|342.65|0
1652146200000|2022-05-10 01:30:00|346.74|343.1|347.18|343.54|347.27|343.63|346.74|343.1|0
1652146210000|2022-05-10 01:30:10|347.27|343.63|347.18|343.54|347.44|343.8|347.18|343.54|0
1652146220000|2022-05-10 01:30:20|347.09|343.45|347.27|343.63|347.44|343.8|347.09|343.45|0
1652146230000|2022-05-10 01:30:30|347.71|344.07|347.35|343.71|347.8|344.16|347.18|343.54|0
1652146240000|2022-05-10 01:30:40|347.18|343.54|347.53|343.89|347.71|344.07|347.18|343.54|0
1652146250000|2022-05-10 01:30:50|347.62|343.98|347.88|344.24|347.88|344.24|347.62|343.98|0
1652146260000|2022-05-10 01:31:00|347.71|344.07|347.35|343.71|347.71|344.07|347.27|343.63|0
1652146270000|2022-05-10 01:31:10|347.62|343.98|347.8|344.16|347.8|344.16|347.62|343.98|0
1652146280000|2022-05-10 01:31:20|347.88|344.24|347.62|343.98|347.88|344.24|347.62|343.98|0
1652146290000|2022-05-10 01:31:30|347.71|344.07|347.62|343.98|347.71|344.07|347.53|343.89|0
1652146300000|2022-05-10 01:31:40|347.44|343.8|347.27|343.63|347.44|343.8|347.27|343.63|0
1652146310000|2022-05-10 01:31:50|347.17|343.53|347.35|343.71|347.35|343.71|347.17|343.53|0
1652146320000|2022-05-10 01:32:00|347.27|343.63|347.62|343.98|347.62|343.98|347.27|343.63|0
1652146330000|2022-05-10 01:32:10|347.7|344.06|347.7|344.06|348.06|344.42|347.7|344.06|0
1652146340000|2022-05-10 01:32:20|347.62|343.98|347.7|344.06|347.8|344.16|347.62|343.98|0
1652146350000|2022-05-10 01:32:30|347.97|344.33|348.41|344.77|348.41|344.77|347.97|344.33|0
1652146360000|2022-05-10 01:32:40|347.88|344.24|348.41|344.77|348.41|344.77|347.88|344.24|0
1652146370000|2022-05-10 01:32:50|347.88|344.24|347.44|343.8|347.88|344.24|347.44|343.8|0
1652146380000|2022-05-10 01:33:00|347.7|344.06|347.53|343.89|347.88|344.24|347.53|343.89|0
1652146390000|2022-05-10 01:33:10|347.35|343.71|346.47|342.83|347.35|343.71|346.47|342.83|0
1652146400000|2022-05-10 01:33:20|345.94|342.3|345.23|341.59|345.94|342.3|345.23|341.59|0
1652146410000|2022-05-10 01:33:30|345.32|341.68|346.2|342.56|346.2|342.56|345.32|341.68|0
1652146420000|2022-05-10 01:33:40|346.29|342.65|346.29|342.65|346.29|342.65|346.03|342.39|0
1652146430000|2022-05-10 01:33:50|346.11|342.47|346.11|342.47|346.38|342.74|346.11|342.47|0
1652146440000|2022-05-10 01:34:00|345.94|342.3|346.29|342.65|346.29|342.65|345.85|342.21|0
1652146450000|2022-05-10 01:34:10|346.64|343|347|343.36|347.53|343.89|346.64|343|0
1652146460000|2022-05-10 01:34:20|346.82|343.18|346.2|342.56|346.82|343.18|346.2|342.56|0
1652146470000|2022-05-10 01:34:30|346.03|342.39|346.64|343|346.64|343|346.03|342.39|0
1652146480000|2022-05-10 01:34:40|346.73|343.09|346.29|342.65|346.73|343.09|346.29|342.65|0
1652146490000|2022-05-10 01:34:50|346.2|342.56|346.03|342.39|346.29|342.65|346.03|342.39|0
1652146500000|2022-05-10 01:35:00|345.85|342.21|346.29|342.65|346.29|342.65|345.85|342.21|0
1652146510000|2022-05-10 01:35:10|346.38|342.74|346.64|343|346.82|343.18|346.38|342.74|0
1652146520000|2022-05-10 01:35:20|346.56|342.92|346.46|342.82|346.56|342.92|346.46|342.82|0
1652146530000|2022-05-10 01:35:30|346.56|342.92|347.17|343.53|347.17|343.53|346.56|342.92|0
1652146540000|2022-05-10 01:35:40|347.35|343.71|347.26|343.62|347.44|343.8|347.26|343.62|0
1652146550000|2022-05-10 01:35:50|347.44|343.8|347.09|343.45|347.44|343.8|347.09|343.45|0
1652146560000|2022-05-10 01:36:00|347.17|343.53|346.91|343.27|347.17|343.53|346.82|343.18|0
1652146570000|2022-05-10 01:36:10|346.99|343.35|347.26|343.62|347.26|343.62|346.99|343.35|0
1652146580000|2022-05-10 01:36:20|347.35|343.71|347.52|343.88|347.52|343.88|347.35|343.71|0
1652146590000|2022-05-10 01:36:30|347.7|344.06|347.88|344.24|347.88|344.24|347.62|343.98|0
1652146600000|2022-05-10 01:36:40|348.06|344.42|348.06|344.42|348.41|344.77|348.06|344.42|0
1652146610000|2022-05-10 01:36:50|347.88|344.24|348.23|344.59|348.23|344.59|347.88|344.24|0
1652146620000|2022-05-10 01:37:00|348.06|344.42|348.23|344.59|348.41|344.77|348.06|344.42|0
1652146630000|2022-05-10 01:37:10|348.41|344.77|348.5|344.86|348.5|344.86|348.41|344.77|0
1652146640000|2022-05-10 01:37:20|348.76|345.12|348.76|345.12|349.12|345.48|348.76|345.12|0
1652146650000|2022-05-10 01:37:30|348.68|345.04|349.12|345.48|349.47|345.83|348.68|345.04|0
1652146660000|2022-05-10 01:37:40|348.76|345.12|348.41|344.77|348.86|345.22|348.41|344.77|0
1652146670000|2022-05-10 01:37:50|349.12|345.48|348.68|345.04|349.12|345.48|348.68|345.04|0
1652146680000|2022-05-10 01:38:00|348.59|344.95|348.23|344.59|348.59|344.95|348.23|344.59|0
1652146690000|2022-05-10 01:38:10|347.44|343.8|346.82|343.18|347.44|343.8|346.82|343.18|0
1652146700000|2022-05-10 01:38:20|346.64|343|346.99|343.35|346.99|343.35|346.64|343|0
1652146710000|2022-05-10 01:38:30|346.73|343.09|346.28|342.64|346.73|343.09|346.28|342.64|0
1652146720000|2022-05-10 01:38:40|345.93|342.29|345.85|342.21|345.93|342.29|345.85|342.21|0
1652146730000|2022-05-10 01:38:50|345.75|342.11|346.38|342.74|346.55|342.91|345.75|342.11|0
1652146740000|2022-05-10 01:39:00|346.28|342.64|347.35|343.71|347.35|343.71|346.28|342.64|0
1652146750000|2022-05-10 01:39:10|347.26|343.62|346.73|343.09|347.26|343.62|346.73|343.09|0
1652146760000|2022-05-10 01:39:20|346.46|342.82|346.91|343.27|346.91|343.27|346.46|342.82|0
1652146770000|2022-05-10 01:39:30|346.81|343.17|347.08|343.44|347.08|343.44|346.81|343.17|0
1652146780000|2022-05-10 01:39:40|347.17|343.53|347.44|343.8|347.44|343.8|347.17|343.53|0
1652146790000|2022-05-10 01:39:50|347.26|343.62|346.64|343|347.34|343.7|346.64|343|0
1652146800000|2022-05-10 01:40:00|346.73|343.09|346.73|343.09|347.17|343.53|346.73|343.09|0
1652146810000|2022-05-10 01:40:10|346.81|343.17|345.05|341.41|346.81|343.17|345.05|341.41|0
1652146820000|2022-05-10 01:40:20|344.79|341.15|343.73|340.09|344.79|341.15|343.73|340.09|0
1652146830000|2022-05-10 01:40:30|344.08|340.44|344.08|340.44|344.17|340.53|344.08|340.44|0
1652146840000|2022-05-10 01:40:40|344.43|340.79|344.7|341.06|344.87|341.23|344.43|340.79|0
1652146850000|2022-05-10 01:40:50|344.79|341.15|345.22|341.58|345.22|341.58|344.79|341.15|0
1652146860000|2022-05-10 01:41:00|344.87|341.23|344.87|341.23|344.87|341.23|344.87|341.23|0
1652146870000|2022-05-10 01:41:10|344.96|341.32|345.05|341.41|345.05|341.41|344.96|341.32|0
1652146880000|2022-05-10 01:41:20|345.32|341.68|345.58|341.94|345.58|341.94|345.32|341.68|0
1652146890000|2022-05-10 01:41:30|345.49|341.85|345.32|341.68|345.58|341.94|345.32|341.68|0
1652146900000|2022-05-10 01:41:40|346.2|342.56|346.11|342.47|346.46|342.82|346.11|342.47|0
1652146910000|2022-05-10 01:41:50|346.28|342.64|346.64|343|346.64|343|346.28|342.64|0
1652146920000|2022-05-10 01:42:00|346.28|342.64|346.28|342.64|346.28|342.64|346.28|342.64|0
1652146930000|2022-05-10 01:42:10|346.81|343.17|346.9|343.26|346.9|343.26|346.81|343.17|0
1652146940000|2022-05-10 01:42:20|347.26|343.62|346.46|342.82|347.26|343.62|346.46|342.82|0
1652146950000|2022-05-10 01:42:30|346.28|342.64|345.93|342.29|346.28|342.64|345.93|342.29|0
1652146960000|2022-05-10 01:42:40|345.75|342.11|346.37|342.73|346.37|342.73|345.75|342.11|0
1652146970000|2022-05-10 01:42:50|345.93|342.29|346.63|342.99|346.63|342.99|345.93|342.29|0
1652146980000|2022-05-10 01:43:00|346.55|342.91|346.28|342.64|346.63|342.99|346.28|342.64|0
1652146990000|2022-05-10 01:43:10|346.73|343.09|346.73|343.09|346.81|343.17|346.55|342.91|0
1652147000000|2022-05-10 01:43:20|346.55|342.91|346.37|342.73|346.55|342.91|346.1|342.46|0
1652147010000|2022-05-10 01:43:30|346.28|342.64|346.1|342.46|346.28|342.64|345.93|342.29|0
1652147020000|2022-05-10 01:43:40|346.28|342.64|347.08|343.44|347.08|343.44|346.28|342.64|0
1652147030000|2022-05-10 01:43:50|346.9|343.26|347.16|343.52|347.16|343.52|346.9|343.26|0
1652147040000|2022-05-10 01:44:00|347.26|343.62|346.73|343.09|347.26|343.62|346.73|343.09|0
1652147050000|2022-05-10 01:44:10|346.63|342.99|346.37|342.73|346.63|342.99|346.37|342.73|0
1652147060000|2022-05-10 01:44:20|346.02|342.38|346.46|342.82|346.55|342.91|346.02|342.38|0
1652147070000|2022-05-10 01:44:30|346.28|342.64|346.46|342.82|346.46|342.82|346.1|342.46|0
1652147080000|2022-05-10 01:44:40|346.81|343.17|346.99|343.35|346.99|343.35|346.81|343.17|0
1652147090000|2022-05-10 01:44:50|347.16|343.52|347.87|344.23|347.87|344.23|347.16|343.52|0
1652147100000|2022-05-10 01:45:00|347.69|344.05|348.05|344.41|348.58|344.94|347.69|344.05|0
1652147110000|2022-05-10 01:45:10|348.23|344.59|348.5|344.86|348.5|344.86|347.96|344.32|0
1652147120000|2022-05-10 01:45:20|348.23|344.59|348.5|344.86|348.67|345.03|348.23|344.59|0
1652147130000|2022-05-10 01:45:30|348.23|344.59|347.87|344.23|348.23|344.59|347.87|344.23|0
1652147140000|2022-05-10 01:45:40|347.96|344.32|348.23|344.59|348.32|344.68|347.96|344.32|0
1652147150000|2022-05-10 01:45:50|348.5|344.86|348.58|344.94|348.58|344.94|348.5|344.86|0
1652147160000|2022-05-10 01:46:00|348.4|344.76|348.23|344.59|348.4|344.76|348.23|344.59|0
1652147170000|2022-05-10 01:46:10|348.32|344.68|348.49|344.85|348.49|344.85|348.05|344.41|0
1652147180000|2022-05-10 01:46:20|348.4|344.76|348.05|344.41|348.4|344.76|348.05|344.41|0
1652147190000|2022-05-10 01:46:30|348.23|344.59|348.23|344.59|348.23|344.59|348.05|344.41|0
1652147200000|2022-05-10 01:46:40|348.05|344.41|347.87|344.23|348.05|344.41|347.87|344.23|0
1652147210000|2022-05-10 01:46:50|347.96|344.32|348.05|344.41|348.14|344.5|347.96|344.32|0
1652147220000|2022-05-10 01:47:00|348.14|344.5|348.14|344.5|348.14|344.5|347.96|344.32|0
1652147230000|2022-05-10 01:47:10|347.87|344.23|348.32|344.68|348.4|344.76|347.87|344.23|0
1652147240000|2022-05-10 01:47:20|348.58|344.94|348.76|345.12|348.93|345.29|348.58|344.94|0
1652147250000|2022-05-10 01:47:30|348.85|345.21|348.76|345.12|348.85|345.21|348.76|345.12|0
1652147260000|2022-05-10 01:47:40|348.58|344.94|348.67|345.03|348.67|345.03|348.58|344.94|0
1652147270000|2022-05-10 01:47:50|348.76|345.12|348.14|344.5|348.76|345.12|348.14|344.5|0
1652147280000|2022-05-10 01:48:00|348.05|344.41|347.25|343.61|348.05|344.41|347.25|343.61|0
1652147290000|2022-05-10 01:48:10|347.16|343.52|346.37|342.73|347.16|343.52|346.37|342.73|0
1652147300000|2022-05-10 01:48:20|346.63|342.99|346.45|342.81|346.63|342.99|346.02|342.38|0
1652147310000|2022-05-10 01:48:30|346.28|342.64|346.55|342.91|346.55|342.91|346.28|342.64|0
1652147320000|2022-05-10 01:48:40|347.08|343.44|347.25|343.61|347.25|343.61|347.08|343.44|0
1652147330000|2022-05-10 01:48:50|346.98|343.34|347.25|343.61|347.25|343.61|346.98|343.34|0
1652147340000|2022-05-10 01:49:00|347.34|343.7|348.14|344.5|348.14|344.5|347.34|343.7|0
1652147350000|2022-05-10 01:49:10|347.43|343.79|347.61|343.97|347.61|343.97|347.43|343.79|0
1652147360000|2022-05-10 01:49:20|347.78|344.14|348.14|344.5|348.14|344.5|347.78|344.14|0
1652147370000|2022-05-10 01:49:30|348.4|344.76|347.96|344.32|348.4|344.76|347.96|344.32|0
1652147380000|2022-05-10 01:49:40|347.87|344.23|347.96|344.32|347.96|344.32|347.87|344.23|0
1652147390000|2022-05-10 01:49:50|347.51|343.87|346.54|342.9|347.51|343.87|346.45|342.81|0
1652147400000|2022-05-10 01:50:00|346.19|342.55|346.01|342.37|346.19|342.55|346.01|342.37|0
1652147410000|2022-05-10 01:50:10|345.92|342.28|345.22|341.58|346.1|342.46|345.22|341.58|0
1652147420000|2022-05-10 01:50:20|345.13|341.49|344.86|341.22|345.13|341.49|344.78|341.14|0
1652147430000|2022-05-10 01:50:30|345.04|341.4|344.69|341.05|345.04|341.4|344.69|341.05|0
1652147440000|2022-05-10 01:50:40|344.78|341.14|344.96|341.32|345.04|341.4|344.78|341.14|0
1652147450000|2022-05-10 01:50:50|344.43|340.79|343.98|340.34|344.43|340.79|343.9|340.26|0
1652147460000|2022-05-10 01:51:00|343.81|340.17|343.63|339.99|343.81|340.17|343.63|339.99|0
1652147470000|2022-05-10 01:51:10|343.72|340.08|343.55|339.91|343.72|340.08|343.45|339.81|0
1652147480000|2022-05-10 01:51:20|343.37|339.73|343.72|340.08|343.72|340.08|343.37|339.73|0
1652147490000|2022-05-10 01:51:30|343.63|339.99|342.75|339.11|343.63|339.99|342.75|339.11|0
1652147500000|2022-05-10 01:51:40|342.67|339.03|342.49|338.85|342.67|339.03|342.22|338.58|0
1652147510000|2022-05-10 01:51:50|342.58|338.94|342.05|338.41|342.58|338.94|342.05|338.41|0
1652147520000|2022-05-10 01:52:00|342.32|338.68|342.67|339.03|342.67|339.03|342.32|338.68|0
1652147530000|2022-05-10 01:52:10|343.1|339.46|342.93|339.29|343.19|339.55|342.93|339.29|0
1652147540000|2022-05-10 01:52:20|342.57|338.93|341|337.36|342.57|338.93|341|337.36|0
1652147550000|2022-05-10 01:52:30|341.26|337.62|341.52|337.88|341.52|337.88|341.26|337.62|0
1652147560000|2022-05-10 01:52:40|340.91|337.27|341.35|337.71|341.35|337.71|340.91|337.27|0
1652147570000|2022-05-10 01:52:50|341|337.36|341.44|337.8|341.44|337.8|341|337.36|0
1652147580000|2022-05-10 01:53:00|341.17|337.53|340.82|337.18|341.17|337.53|340.82|337.18|0
1652147590000|2022-05-10 01:53:10|341|337.36|341.35|337.71|341.35|337.71|340.82|337.18|0
1652147600000|2022-05-10 01:53:20|341.7|338.06|341.09|337.45|341.79|338.15|341|337.36|0
1652147610000|2022-05-10 01:53:30|341.26|337.62|341.26|337.62|341.26|337.62|341.26|337.62|0
1652147620000|2022-05-10 01:53:40|341.17|337.53|340.12|336.48|341.17|337.53|340.12|336.48|0
1652147630000|2022-05-10 01:53:50|340.29|336.65|340.12|336.48|340.29|336.65|339.94|336.3|0
1652147640000|2022-05-10 01:54:00|340.29|336.65|340.47|336.83|340.47|336.83|340.29|336.65|0
1652147650000|2022-05-10 01:54:10|340.29|336.65|340.29|336.65|340.29|336.65|340.12|336.48|0
1652147660000|2022-05-10 01:54:20|340.39|336.75|340.29|336.65|340.39|336.75|340.21|336.57|0
1652147670000|2022-05-10 01:54:30|339.94|336.3|339.24|335.6|339.94|336.3|339.24|335.6|0
1652147680000|2022-05-10 01:54:40|338.81|335.17|338.72|335.08|338.81|335.17|338.55|334.91|0
1652147690000|2022-05-10 01:54:50|338.55|334.91|338.2|334.56|338.55|334.91|338.2|334.56|0
1652147700000|2022-05-10 01:55:00|338.02|334.38|337.67|334.03|338.02|334.38|337.67|334.03|0
1652147710000|2022-05-10 01:55:10|337.5|333.86|337.33|333.69|337.5|333.86|337.33|333.69|0
1652147720000|2022-05-10 01:55:20|337.24|333.6|336.55|332.91|337.24|333.6|336.55|332.91|0
1652147730000|2022-05-10 01:55:30|336.8|333.16|336.98|333.34|336.98|333.34|336.28|332.64|0
1652147740000|2022-05-10 01:55:40|336.55|332.91|336.63|332.99|336.63|332.99|336.11|332.47|0
1652147750000|2022-05-10 01:55:50|336.46|332.82|337.07|333.43|337.15|333.51|336.46|332.82|0
1652147760000|2022-05-10 01:56:00|337.24|333.6|336.89|333.25|337.24|333.6|336.89|333.25|0
1652147770000|2022-05-10 01:56:10|336.98|333.34|337.67|334.03|337.67|334.03|336.98|333.34|0
1652147780000|2022-05-10 01:56:20|337.85|334.21|337.67|334.03|337.94|334.3|337.5|333.86|0
1652147790000|2022-05-10 01:56:30|337.76|334.12|337.5|333.86|337.76|334.12|337.5|333.86|0
1652147800000|2022-05-10 01:56:40|337.67|334.03|338.2|334.56|338.2|334.56|337.67|334.03|0
1652147810000|2022-05-10 01:56:50|337.85|334.21|337.94|334.3|338.02|334.38|337.85|334.21|0
1652147820000|2022-05-10 01:57:00|338.02|334.38|337.5|333.86|338.02|334.38|337.5|333.86|0
1652147830000|2022-05-10 01:57:10|337.15|333.51|337.5|333.86|337.5|333.86|337.07|333.43|0
1652147840000|2022-05-10 01:57:20|336.8|333.16|335.76|332.12|336.8|333.16|335.76|332.12|0
1652147850000|2022-05-10 01:57:30|335.5|331.86|335.06|331.42|335.5|331.86|335.06|331.42|0
1652147860000|2022-05-10 01:57:40|334.89|331.25|335.24|331.6|335.24|331.6|334.89|331.25|0
1652147870000|2022-05-10 01:57:50|335.5|331.86|335.58|331.94|335.58|331.94|335.33|331.69|0
1652147880000|2022-05-10 01:58:00|334.98|331.34|335.06|331.42|335.06|331.42|334.81|331.17|0
1652147890000|2022-05-10 01:58:10|335.58|331.94|334.89|331.25|335.58|331.94|334.89|331.25|0
1652147900000|2022-05-10 01:58:20|334.81|331.17|334.54|330.9|334.81|331.17|334.54|330.9|0
1652147910000|2022-05-10 01:58:30|334.37|330.73|334.37|330.73|334.54|330.9|334.37|330.73|0
1652147920000|2022-05-10 01:58:40|334.54|330.9|334.29|330.65|334.54|330.9|334.29|330.65|0
1652147930000|2022-05-10 01:58:50|334.37|330.73|334.54|330.9|334.54|330.9|334.37|330.73|0
1652147940000|2022-05-10 01:59:00|334.37|330.73|334.54|330.9|334.54|330.9|334.2|330.56|0
1652147950000|2022-05-10 01:59:10|334.72|331.08|335.33|331.69|335.33|331.69|334.72|331.08|0
1652147960000|2022-05-10 01:59:20|335.24|331.6|335.41|331.77|335.58|331.94|335.24|331.6|0
1652147970000|2022-05-10 01:59:30|335.76|332.12|335.58|331.94|335.76|332.12|335.58|331.94|0
1652147980000|2022-05-10 01:59:40|335.76|332.12|336.37|332.73|336.37|332.73|335.76|332.12|0
1652148000000|2022-05-10 02:00:00|335.93|332.29|335.5|331.86|335.93|332.29|335.41|331.77|0
1652148010000|2022-05-10 02:00:10|335.41|331.77|336.45|332.81|336.45|332.81|335.41|331.77|0
1652148020000|2022-05-10 02:00:20|336.37|332.73|336.63|332.99|336.63|332.99|336.37|332.73|0
1652148030000|2022-05-10 02:00:30|336.8|333.16|336.45|332.81|336.8|333.16|336.45|332.81|0
1652148040000|2022-05-10 02:00:40|335.93|332.29|335.93|332.29|335.93|332.29|335.85|332.21|0
1652148050000|2022-05-10 02:00:50|336.1|332.46|335.93|332.29|336.19|332.55|335.93|332.29|0
1652148060000|2022-05-10 02:01:00|336.45|332.81|336.54|332.9|336.62|332.98|336.45|332.81|0
1652148070000|2022-05-10 02:01:10|336.45|332.81|336.02|332.38|336.45|332.81|336.02|332.38|0
1652148080000|2022-05-10 02:01:20|335.93|332.29|336.19|332.55|336.19|332.55|335.76|332.12|0
1652148090000|2022-05-10 02:01:30|336.45|332.81|336.8|333.16|336.8|333.16|336.45|332.81|0
1652148100000|2022-05-10 02:01:40|336.89|333.25|336.97|333.33|336.97|333.33|336.89|333.25|0
1652148110000|2022-05-10 02:01:50|337.06|333.42|337.06|333.42|337.06|333.42|336.97|333.33|0
1652148120000|2022-05-10 02:02:00|336.97|333.33|336.02|332.38|336.97|333.33|336.02|332.38|0
1652148130000|2022-05-10 02:02:10|335.75|332.11|335.58|331.94|335.85|332.21|335.58|331.94|0
1652148140000|2022-05-10 02:02:20|335.41|331.77|335.06|331.42|335.41|331.77|335.06|331.42|0
1652148150000|2022-05-10 02:02:30|334.89|331.25|334.54|330.9|334.89|331.25|334.54|330.9|0
1652148160000|2022-05-10 02:02:40|334.46|330.82|334.8|331.16|334.98|331.34|334.46|330.82|0
1652148170000|2022-05-10 02:02:50|334.89|331.25|335.41|331.77|335.58|331.94|334.89|331.25|0
1652148180000|2022-05-10 02:03:00|335.32|331.68|334.8|331.16|335.32|331.68|334.8|331.16|0
1652148190000|2022-05-10 02:03:10|334.37|330.73|334.37|330.73|334.46|330.82|334.37|330.73|0
1652148200000|2022-05-10 02:03:20|334.46|330.82|334.54|330.9|334.63|330.99|334.46|330.82|0
1652148210000|2022-05-10 02:03:30|334.37|330.73|335.41|331.77|335.41|331.77|334.37|330.73|0
1652148220000|2022-05-10 02:03:40|335.23|331.59|335.41|331.77|335.41|331.77|335.23|331.59|0
1652148230000|2022-05-10 02:03:50|335.15|331.51|335.23|331.59|335.23|331.59|334.98|331.34|0
1652148240000|2022-05-10 02:04:00|335.67|332.03|336.19|332.55|336.27|332.63|335.67|332.03|0
1652148250000|2022-05-10 02:04:10|335.93|332.29|335.75|332.11|335.93|332.29|335.75|332.11|0
1652148260000|2022-05-10 02:04:20|335.84|332.2|335.75|332.11|336.02|332.38|335.75|332.11|0
1652148270000|2022-05-10 02:04:30|335.93|332.29|335.75|332.11|335.93|332.29|335.75|332.11|0
1652148280000|2022-05-10 02:04:40|335.84|332.2|335.75|332.11|335.84|332.2|335.75|332.11|0
1652148290000|2022-05-10 02:04:50|335.58|331.94|333.88|330.24|335.58|331.94|333.79|330.15|0
1652148300000|2022-05-10 02:05:00|333.96|330.32|334.14|330.5|334.14|330.5|333.44|329.8|0
1652148310000|2022-05-10 02:05:10|334.05|330.41|334.23|330.59|334.23|330.59|334.05|330.41|0
1652148320000|2022-05-10 02:05:20|334.84|331.2|334.49|330.85|335.01|331.37|334.49|330.85|0
1652148330000|2022-05-10 02:05:30|334.58|330.94|334.66|331.02|334.75|331.11|334.49|330.85|0
1652148340000|2022-05-10 02:05:40|334.49|330.85|334.83|331.19|335.1|331.46|334.49|330.85|0
1652148350000|2022-05-10 02:05:50|334.66|331.02|335.36|331.72|335.71|332.07|334.66|331.02|0
1652148360000|2022-05-10 02:06:00|335.71|332.07|335.71|332.07|335.8|332.16|335.71|332.07|0
1652148370000|2022-05-10 02:06:10|335.8|332.16|336.58|332.94|336.58|332.94|335.8|332.16|0
1652148380000|2022-05-10 02:06:20|336.06|332.42|335.36|331.72|336.06|332.42|335.36|331.72|0
1652148390000|2022-05-10 02:06:30|335.53|331.89|335.27|331.63|335.53|331.89|335.27|331.63|0
1652148400000|2022-05-10 02:06:40|335.18|331.54|334.83|331.19|335.18|331.54|334.83|331.19|0
1652148410000|2022-05-10 02:06:50|334.66|331.02|334.83|331.19|334.83|331.19|334.66|331.02|0
1652148420000|2022-05-10 02:07:00|334.66|331.02|335.01|331.37|335.01|331.37|334.66|331.02|0
1652148430000|2022-05-10 02:07:10|335.27|331.63|335.36|331.72|335.36|331.72|335.27|331.63|0
1652148440000|2022-05-10 02:07:20|335.53|331.89|335.18|331.54|335.53|331.89|335.18|331.54|0
1652148450000|2022-05-10 02:07:30|335.27|331.63|334.83|331.19|335.27|331.63|334.58|330.94|0
1652148460000|2022-05-10 02:07:40|335.01|331.37|335.45|331.81|335.45|331.81|335.01|331.37|0
1652148470000|2022-05-10 02:07:50|335.53|331.89|335.88|332.24|336.06|332.42|335.53|331.89|0
1652148480000|2022-05-10 02:08:00|335.71|332.07|335.36|331.72|335.71|332.07|335.36|331.72|0
1652148490000|2022-05-10 02:08:10|335.45|331.81|335.53|331.89|335.88|332.24|335.45|331.81|0
1652148500000|2022-05-10 02:08:20|335.45|331.81|335.1|331.46|335.45|331.81|335.01|331.37|0
1652148510000|2022-05-10 02:08:30|335.01|331.37|335.27|331.63|335.27|331.63|335.01|331.37|0
1652148520000|2022-05-10 02:08:40|335.18|331.54|335.18|331.54|335.18|331.54|335.18|331.54|0
1652148530000|2022-05-10 02:08:50|335.27|331.63|335.01|331.37|335.27|331.63|335.01|331.37|0
1652148540000|2022-05-10 02:09:00|334.92|331.28|334.66|331.02|334.92|331.28|334.66|331.02|0
1652148550000|2022-05-10 02:09:10|334.4|330.76|334.05|330.41|334.4|330.76|334.05|330.41|0
1652148560000|2022-05-10 02:09:20|334.31|330.67|333.88|330.24|334.4|330.76|333.88|330.24|0
1652148570000|2022-05-10 02:09:30|333.96|330.32|333.53|329.89|333.96|330.32|332.83|329.19|0
1652148580000|2022-05-10 02:09:40|333.61|329.97|333.44|329.8|333.61|329.97|333.44|329.8|0
1652148590000|2022-05-10 02:09:50|333|329.36|332.22|328.58|333|329.36|332.22|328.58|0
1652148600000|2022-05-10 02:10:00|331.7|328.06|331.18|327.54|331.7|328.06|331.18|327.54|0
1652148610000|2022-05-10 02:10:10|330.83|327.19|330.31|326.67|330.83|327.19|329.79|326.15|0
1652148620000|2022-05-10 02:10:20|330.48|326.84|330.23|326.59|330.48|326.84|330.14|326.5|0
1652148630000|2022-05-10 02:10:30|330.31|326.67|330.83|327.19|330.83|327.19|330.23|326.59|0
1652148640000|2022-05-10 02:10:40|330.66|327.02|330.66|327.02|330.66|327.02|330.66|327.02|0
1652148650000|2022-05-10 02:10:50|331|327.36|331.18|327.54|331.18|327.54|330.75|327.11|0
1652148660000|2022-05-10 02:11:00|331|327.36|329.79|326.15|331|327.36|329.79|326.15|0
1652148670000|2022-05-10 02:11:10|329.96|326.32|330.14|326.5|330.14|326.5|329.88|326.24|0
1652148680000|2022-05-10 02:11:20|330.57|326.93|330.65|327.01|330.65|327.01|330.57|326.93|0
1652148690000|2022-05-10 02:11:30|330.48|326.84|330.65|327.01|330.65|327.01|330.48|326.84|0
1652148700000|2022-05-10 02:11:40|330.74|327.1|330.48|326.84|331|327.36|330.48|326.84|0
1652148710000|2022-05-10 02:11:50|330.83|327.19|330.83|327.19|331|327.36|330.83|327.19|0
1652148720000|2022-05-10 02:12:00|330.48|326.84|330.4|326.76|330.65|327.01|330.4|326.76|0
1652148730000|2022-05-10 02:12:10|330.13|326.49|330.05|326.41|330.57|326.93|330.05|326.41|0
1652148740000|2022-05-10 02:12:20|330.13|326.49|330.05|326.41|330.13|326.49|330.05|326.41|0
1652148750000|2022-05-10 02:12:30|330.4|326.76|330.4|326.76|330.4|326.76|330.31|326.67|0
1652148760000|2022-05-10 02:12:40|330.31|326.67|330.13|326.49|330.31|326.67|330.13|326.49|0
1652148770000|2022-05-10 02:12:50|330.31|326.67|330.22|326.58|330.4|326.76|330.13|326.49|0
1652148780000|2022-05-10 02:13:00|329.79|326.15|330.05|326.41|330.05|326.41|329.7|326.06|0
1652148790000|2022-05-10 02:13:10|330.65|327.01|330.31|326.67|330.65|327.01|330.05|326.41|0
1652148800000|2022-05-10 02:13:20|330.48|326.84|330.48|326.84|330.48|326.84|330.48|326.84|0
1652148810000|2022-05-10 02:13:30|330.65|327.01|330.74|327.1|330.74|327.1|330.65|327.01|0
1652148820000|2022-05-10 02:13:40|330.65|327.01|331.35|327.71|331.35|327.71|330.65|327.01|0
1652148830000|2022-05-10 02:13:50|331.17|327.53|331|327.36|331.17|327.53|330.83|327.19|0
1652148840000|2022-05-10 02:14:00|330.92|327.28|331.87|328.23|331.87|328.23|330.92|327.28|0
1652148850000|2022-05-10 02:14:10|331.78|328.14|331.69|328.05|331.78|328.14|331.52|327.88|0
1652148860000|2022-05-10 02:14:20|331.78|328.14|331.69|328.05|331.78|328.14|331.69|328.05|0
1652148870000|2022-05-10 02:14:30|331.35|327.71|331.26|327.62|331.35|327.71|331.26|327.62|0
1652148880000|2022-05-10 02:14:40|331.17|327.53|330.31|326.67|331.17|327.53|330.31|326.67|0
1652148890000|2022-05-10 02:14:50|330.22|326.58|330.13|326.49|330.65|327.01|330.13|326.49|0
1652148900000|2022-05-10 02:15:00|329.7|326.06|330.31|326.67|330.31|326.67|329.7|326.06|0
1652148910000|2022-05-10 02:15:10|330.92|327.28|330.74|327.1|330.92|327.28|330.65|327.01|0
1652148920000|2022-05-10 02:15:20|331|327.36|331.69|328.05|331.69|328.05|331|327.36|0
1652148930000|2022-05-10 02:15:30|331.61|327.97|332.21|328.57|332.48|328.84|331.61|327.97|0
1652148940000|2022-05-10 02:15:40|332.04|328.4|332.13|328.49|332.21|328.57|332.04|328.4|0
1652148950000|2022-05-10 02:15:50|332.21|328.57|332.21|328.57|332.3|328.66|332.21|328.57|0
1652148960000|2022-05-10 02:16:00|332.04|328.4|331.87|328.23|332.04|328.4|331.87|328.23|0
1652148970000|2022-05-10 02:16:10|331.78|328.14|331.87|328.23|331.96|328.32|331.78|328.14|0
1652148980000|2022-05-10 02:16:20|331.96|328.32|331.52|327.88|331.96|328.32|331.52|327.88|0
1652148990000|2022-05-10 02:16:30|331.09|327.45|331.52|327.88|331.52|327.88|331.09|327.45|0
1652149000000|2022-05-10 02:16:40|331.96|328.32|332.21|328.57|332.39|328.75|331.96|328.32|0
1652149010000|2022-05-10 02:16:50|332.39|328.75|332.39|328.75|332.48|328.84|332.39|328.75|0
1652149020000|2022-05-10 02:17:00|332.56|328.92|332.48|328.84|332.56|328.92|332.48|328.84|0
1652149030000|2022-05-10 02:17:10|332.56|328.92|332.3|328.66|332.56|328.92|332.3|328.66|0
1652149040000|2022-05-10 02:17:20|332.21|328.57|332.3|328.66|332.3|328.66|332.21|328.57|0
1652149050000|2022-05-10 02:17:30|332.39|328.75|332.3|328.66|332.39|328.75|332.21|328.57|0
1652149060000|2022-05-10 02:17:40|332.21|328.57|331.69|328.05|332.21|328.57|331.69|328.05|0
1652149070000|2022-05-10 02:17:50|331.86|328.22|332.13|328.49|332.13|328.49|331.69|328.05|0
1652149080000|2022-05-10 02:18:00|331.34|327.7|331.43|327.79|331.43|327.79|331.17|327.53|0
1652149090000|2022-05-10 02:18:10|331.34|327.7|331.26|327.62|331.34|327.7|331.26|327.62|0
1652149100000|2022-05-10 02:18:20|331.34|327.7|331.43|327.79|331.52|327.88|331.34|327.7|0
1652149110000|2022-05-10 02:18:30|331.52|327.88|331.34|327.7|331.52|327.88|331.34|327.7|0
1652149120000|2022-05-10 02:18:40|330.82|327.18|330.82|327.18|330.91|327.27|330.82|327.18|0
1652149130000|2022-05-10 02:18:50|330.91|327.27|331.17|327.53|331.17|327.53|330.91|327.27|0
1652149140000|2022-05-10 02:19:00|330.91|327.27|330.91|327.27|331|327.36|330.91|327.27|0
1652149150000|2022-05-10 02:19:10|331|327.36|330.57|326.93|331|327.36|330.3|326.66|0
1652149160000|2022-05-10 02:19:20|330.48|326.84|330.3|326.66|330.48|326.84|330.3|326.66|0
1652149170000|2022-05-10 02:19:30|330.22|326.58|330.3|326.66|330.3|326.66|330.22|326.58|0
1652149180000|2022-05-10 02:19:40|330.48|326.84|330.65|327.01|330.65|327.01|330.48|326.84|0
1652149190000|2022-05-10 02:19:50|330.56|326.92|330.47|326.83|330.65|327.01|330.47|326.83|0
1652149200000|2022-05-10 02:20:00|330.22|326.58|330.82|327.18|330.91|327.27|330.22|326.58|0
1652149210000|2022-05-10 02:20:10|330.74|327.1|330.39|326.75|330.74|327.1|330.39|326.75|0
1652149220000|2022-05-10 02:20:20|330.47|326.83|330.22|326.58|330.47|326.83|330.22|326.58|0
1652149230000|2022-05-10 02:20:30|330.13|326.49|329.61|325.97|330.13|326.49|329.61|325.97|0
1652149240000|2022-05-10 02:20:40|329.78|326.14|329.78|326.14|329.78|326.14|329.61|325.97|0
1652149250000|2022-05-10 02:20:50|329.95|326.31|329.95|326.31|329.95|326.31|329.87|326.23|0
1652149260000|2022-05-10 02:21:00|329.78|326.14|329.61|325.97|329.78|326.14|329.61|325.97|0
1652149270000|2022-05-10 02:21:10|329.7|326.06|329.7|326.06|329.78|326.14|329.61|325.97|0
1652149280000|2022-05-10 02:21:20|329.95|326.31|330.47|326.83|330.47|326.83|329.95|326.31|0
1652149290000|2022-05-10 02:21:30|329.95|326.31|330.13|326.49|330.13|326.49|329.78|326.14|0
1652149300000|2022-05-10 02:21:40|329.95|326.31|329.95|326.31|329.95|326.31|329.95|326.31|0
1652149310000|2022-05-10 02:21:50|330.22|326.58|329.87|326.23|330.22|326.58|329.87|326.23|0
1652149320000|2022-05-10 02:22:00|329.43|325.79|329.52|325.88|329.52|325.88|329.43|325.79|0
1652149330000|2022-05-10 02:22:10|329.43|325.79|329.61|325.97|329.61|325.97|329.43|325.79|0
1652149340000|2022-05-10 02:22:20|329.52|325.88|329.78|326.14|329.78|326.14|329.52|325.88|0
1652149350000|2022-05-10 02:22:30|329.95|326.31|330.13|326.49|330.13|326.49|329.95|326.31|0
1652149360000|2022-05-10 02:22:40|329.95|326.31|329.87|326.23|330.13|326.49|329.87|326.23|0
1652149370000|2022-05-10 02:22:50|329.7|326.06|329.87|326.23|329.87|326.23|329.7|326.06|0
1652149380000|2022-05-10 02:23:00|329.7|326.06|329.78|326.14|329.87|326.23|329.7|326.06|0
1652149390000|2022-05-10 02:23:10|329.87|326.23|329.78|326.14|329.87|326.23|329.78|326.14|0
1652149400000|2022-05-10 02:23:20|329.87|326.23|330.13|326.49|330.13|326.49|329.87|326.23|0
1652149410000|2022-05-10 02:23:30|330.22|326.58|330.22|326.58|330.47|326.83|330.22|326.58|0
1652149420000|2022-05-10 02:23:40|330.13|326.49|330.47|326.83|330.65|327.01|330.13|326.49|0
1652149430000|2022-05-10 02:23:50|330.65|327.01|330.64|327|330.65|327.01|330.47|326.83|0
1652149440000|2022-05-10 02:24:00|330.56|326.92|330.82|327.18|330.82|327.18|330.56|326.92|0
1652149450000|2022-05-10 02:24:10|330.99|327.35|330.99|327.35|330.99|327.35|330.91|327.27|0
1652149460000|2022-05-10 02:24:20|330.47|326.83|330.47|326.83|330.47|326.83|330.12|326.48|0
1652149470000|2022-05-10 02:24:30|330.12|326.48|330.12|326.48|330.3|326.66|330.12|326.48|0
1652149480000|2022-05-10 02:24:40|330.39|326.75|330.64|327|330.64|327|330.39|326.75|0
1652149490000|2022-05-10 02:24:50|330.56|326.92|330.82|327.18|331.16|327.52|330.56|326.92|0
1652149500000|2022-05-10 02:25:00|330.64|327|330.39|326.75|330.82|327.18|330.39|326.75|0
1652149510000|2022-05-10 02:25:10|330.64|327|330.39|326.75|330.64|327|330.39|326.75|0
1652149520000|2022-05-10 02:25:20|330.64|327|330.73|327.09|330.73|327.09|330.39|326.75|0
1652149530000|2022-05-10 02:25:30|330.64|327|330.21|326.57|330.64|327|330.21|326.57|0
1652149540000|2022-05-10 02:25:40|330.12|326.48|329.69|326.05|330.12|326.48|329.69|326.05|0
1652149550000|2022-05-10 02:25:50|329.6|325.96|329.69|326.05|329.78|326.14|329.6|325.96|0
1652149560000|2022-05-10 02:26:00|329.78|326.14|329.95|326.31|329.95|326.31|329.6|325.96|0
1652149570000|2022-05-10 02:26:10|329.78|326.14|329.87|326.23|330.04|326.4|329.78|326.14|0
1652149580000|2022-05-10 02:26:20|329.95|326.31|329.95|326.31|329.95|326.31|329.87|326.23|0
1652149590000|2022-05-10 02:26:30|330.04|326.4|329.87|326.23|330.04|326.4|329.87|326.23|0
1652149600000|2022-05-10 02:26:40|329.95|326.31|329.87|326.23|330.04|326.4|329.87|326.23|0
1652149610000|2022-05-10 02:26:50|329.78|326.14|329.52|325.88|329.78|326.14|329.52|325.88|0
1652149620000|2022-05-10 02:27:00|329.43|325.79|329.6|325.96|329.69|326.05|329.43|325.79|0
1652149630000|2022-05-10 02:27:10|329.43|325.79|329.43|325.79|329.43|325.79|329.43|325.79|0
1652149640000|2022-05-10 02:27:20|329.6|325.96|329.43|325.79|329.6|325.96|329.43|325.79|0
1652149660000|2022-05-10 02:27:40|329.52|325.88|329.52|325.88|329.52|325.88|329.52|325.88|0
1652149670000|2022-05-10 02:27:50|329.43|325.79|329.43|325.79|329.43|325.79|329.43|325.79|0
1652149680000|2022-05-10 02:28:00|327.36|323.72|327.36|323.72|327.45|323.81|327.36|323.72|0
1652149690000|2022-05-10 02:28:10|326.84|323.2|326.67|323.03|326.84|323.2|326.67|323.03|0
1652149700000|2022-05-10 02:28:20|326.5|322.86|326.15|322.51|326.5|322.86|326.15|322.51|0
1652149710000|2022-05-10 02:28:30|326.49|322.85|325.9|322.26|326.49|322.85|325.63|321.99|0
1652149720000|2022-05-10 02:28:40|325.81|322.17|325.63|321.99|325.98|322.34|325.63|321.99|0
1652149730000|2022-05-10 02:28:50|325.46|321.82|325.29|321.65|325.46|321.82|325.29|321.65|0
1652149740000|2022-05-10 02:29:00|325.38|321.74|325.81|322.17|325.81|322.17|325.38|321.74|0
1652149750000|2022-05-10 02:29:10|325.63|321.99|326.32|322.68|326.32|322.68|325.63|321.99|0
1652149760000|2022-05-10 02:29:20|326.15|322.51|326.49|322.85|326.67|323.03|326.15|322.51|0
1652149770000|2022-05-10 02:29:30|326.32|322.68|325.63|321.99|326.32|322.68|325.63|321.99|0
1652149780000|2022-05-10 02:29:40|325.29|321.65|324.95|321.31|325.29|321.65|324.95|321.31|0
1652149790000|2022-05-10 02:29:50|324.77|321.13|324.95|321.31|324.95|321.31|324.77|321.13|0
1652149800000|2022-05-10 02:30:00|325.29|321.65|324.6|320.96|325.38|321.74|324.6|320.96|0
1652149810000|2022-05-10 02:30:10|325.63|321.99|325.46|321.82|325.63|321.99|325.46|321.82|0
1652149820000|2022-05-10 02:30:20|325.98|322.34|325.98|322.34|325.98|322.34|325.98|322.34|0
1652149830000|2022-05-10 02:30:30|326.15|322.51|326.32|322.68|326.32|322.68|326.15|322.51|0
1652149840000|2022-05-10 02:30:40|326.15|322.51|326.07|322.43|326.15|322.51|326.07|322.43|0
1652149850000|2022-05-10 02:30:50|325.98|322.34|325.98|322.34|325.98|322.34|325.89|322.25|0
1652149860000|2022-05-10 02:31:00|325.8|322.16|325.8|322.16|325.8|322.16|325.63|321.99|0
1652149870000|2022-05-10 02:31:10|325.98|322.34|325.98|322.34|326.07|322.43|325.8|322.16|0
1652149880000|2022-05-10 02:31:20|326.15|322.51|325.98|322.34|326.15|322.51|325.98|322.34|0
1652149890000|2022-05-10 02:31:30|326.07|322.43|326.24|322.6|326.24|322.6|325.8|322.16|0
1652149900000|2022-05-10 02:31:40|325.8|322.16|325.98|322.34|325.98|322.34|325.8|322.16|0
1652149910000|2022-05-10 02:31:50|326.15|322.51|326.15|322.51|326.15|322.51|326.15|322.51|0
1652149920000|2022-05-10 02:32:00|325.98|322.34|325.11|321.47|326.15|322.51|325.11|321.47|0
1652149930000|2022-05-10 02:32:10|324.77|321.13|324.77|321.13|325.2|321.56|324.77|321.13|0
1652149940000|2022-05-10 02:32:20|324.94|321.3|324.94|321.3|325.03|321.39|324.94|321.3|0
1652149950000|2022-05-10 02:32:30|325.03|321.39|325.63|321.99|325.63|321.99|325.03|321.39|0
1652149960000|2022-05-10 02:32:40|325.46|321.82|325.11|321.47|325.55|321.91|325.11|321.47|0
1652149970000|2022-05-10 02:32:50|325.28|321.64|325.11|321.47|325.28|321.64|325.11|321.47|0
1652149980000|2022-05-10 02:33:00|325.28|321.64|325.11|321.47|325.46|321.82|325.11|321.47|0
1652149990000|2022-05-10 02:33:10|325.2|321.56|325.55|321.91|325.55|321.91|325.2|321.56|0
1652150000000|2022-05-10 02:33:20|325.46|321.82|325.11|321.47|325.46|321.82|325.11|321.47|0
1652150010000|2022-05-10 02:33:30|325.46|321.82|325.28|321.64|325.46|321.82|325.28|321.64|0
1652150020000|2022-05-10 02:33:40|325.37|321.73|325.2|321.56|325.46|321.82|325.2|321.56|0
1652150030000|2022-05-10 02:33:50|325.11|321.47|325.11|321.47|325.28|321.64|325.03|321.39|0
1652150040000|2022-05-10 02:34:00|325.2|321.56|325.63|321.99|325.63|321.99|325.2|321.56|0
1652150060000|2022-05-10 02:34:20|325.8|322.16|325.89|322.25|325.89|322.25|325.63|321.99|0
1652150070000|2022-05-10 02:34:30|326.15|322.51|325.97|322.33|326.15|322.51|325.97|322.33|0
1652150080000|2022-05-10 02:34:40|326.06|322.42|326.06|322.42|326.15|322.51|326.06|322.42|0
1652150090000|2022-05-10 02:34:50|326.66|323.02|326.24|322.6|326.66|323.02|326.24|322.6|0
1652150100000|2022-05-10 02:35:00|326.15|322.51|325.89|322.25|326.15|322.51|325.89|322.25|0
1652150110000|2022-05-10 02:35:10|325.8|322.16|325.63|321.99|325.97|322.33|325.63|321.99|0
1652150120000|2022-05-10 02:35:20|325.8|322.16|326.15|322.51|326.15|322.51|325.8|322.16|0
1652150130000|2022-05-10 02:35:30|326.24|322.6|326.24|322.6|326.24|322.6|326.24|322.6|0
1652150140000|2022-05-10 02:35:40|326.15|322.51|326.41|322.77|326.41|322.77|326.15|322.51|0
1652150150000|2022-05-10 02:35:50|326.32|322.68|326.66|323.02|326.66|323.02|326.32|322.68|0
1652150160000|2022-05-10 02:36:00|326.49|322.85|326.41|322.77|326.66|323.02|326.32|322.68|0
1652150170000|2022-05-10 02:36:10|326.49|322.85|326.32|322.68|326.58|322.94|326.32|322.68|0
1652150180000|2022-05-10 02:36:20|326.23|322.59|326.23|322.59|326.32|322.68|326.14|322.5|0
1652150190000|2022-05-10 02:36:30|326.14|322.5|326.23|322.59|326.32|322.68|326.14|322.5|0
1652150200000|2022-05-10 02:36:40|326.14|322.5|326.49|322.85|326.49|322.85|326.14|322.5|0
1652150210000|2022-05-10 02:36:50|326.14|322.5|325.89|322.25|326.14|322.5|325.89|322.25|0
1652150220000|2022-05-10 02:37:00|326.06|322.42|325.97|322.33|326.06|322.42|325.97|322.33|0
1652150230000|2022-05-10 02:37:10|326.14|322.5|326.32|322.68|326.32|322.68|326.14|322.5|0
1652150240000|2022-05-10 02:37:20|326.49|322.85|326.66|323.02|326.66|323.02|326.49|322.85|0
1652150250000|2022-05-10 02:37:30|326.84|323.2|326.66|323.02|326.84|323.2|326.66|323.02|0
1652150260000|2022-05-10 02:37:40|326.49|322.85|326.14|322.5|326.49|322.85|326.14|322.5|0
1652150270000|2022-05-10 02:37:50|325.97|322.33|326.06|322.42|326.06|322.42|325.97|322.33|0
1652150280000|2022-05-10 02:38:00|325.97|322.33|326.14|322.5|326.14|322.5|325.97|322.33|0
1652150290000|2022-05-10 02:38:10|325.97|322.33|325.63|321.99|325.97|322.33|325.63|321.99|0
1652150300000|2022-05-10 02:38:20|325.45|321.81|325.71|322.07|325.71|322.07|325.45|321.81|0
1652150310000|2022-05-10 02:38:30|325.8|322.16|325.8|322.16|325.8|322.16|325.8|322.16|0
1652150320000|2022-05-10 02:38:40|325.71|322.07|325.62|321.98|325.71|322.07|325.62|321.98|0
1652150330000|2022-05-10 02:38:50|325.45|321.81|325.45|321.81|325.45|321.81|325.45|321.81|0
1652150340000|2022-05-10 02:39:00|325.2|321.56|325.45|321.81|325.45|321.81|325.2|321.56|0
1652150350000|2022-05-10 02:39:10|325.37|321.73|324.76|321.12|325.37|321.73|324.76|321.12|0
1652150360000|2022-05-10 02:39:20|325.11|321.47|324.93|321.29|325.11|321.47|324.93|321.29|0
1652150370000|2022-05-10 02:39:30|324.76|321.12|324.07|320.43|324.76|321.12|324.07|320.43|0
1652150380000|2022-05-10 02:39:40|323.9|320.26|324.07|320.43|324.07|320.43|323.9|320.26|0
1652150390000|2022-05-10 02:39:50|323.9|320.26|323.38|319.74|323.9|320.26|323.38|319.74|0
1652150400000|2022-05-10 02:40:00|323.3|319.66|323.38|319.74|323.38|319.74|323.3|319.66|0
1652150410000|2022-05-10 02:40:10|323.56|319.92|323.38|319.74|323.56|319.92|323.38|319.74|0
1652150420000|2022-05-10 02:40:20|323.56|319.92|324.33|320.69|324.42|320.78|323.56|319.92|0
1652150430000|2022-05-10 02:40:30|324.42|320.78|324.93|321.29|324.93|321.29|324.42|320.78|0
1652150440000|2022-05-10 02:40:40|324.76|321.12|324.68|321.04|324.76|321.12|324.68|321.04|0
1652150450000|2022-05-10 02:40:50|324.59|320.95|324.76|321.12|324.76|321.12|324.59|320.95|0
1652150460000|2022-05-10 02:41:00|324.85|321.21|325.19|321.55|325.19|321.55|324.76|321.12|0
1652150470000|2022-05-10 02:41:10|325.11|321.47|325.02|321.38|325.11|321.47|324.93|321.29|0
1652150480000|2022-05-10 02:41:20|325.1|321.46|324.93|321.29|325.1|321.46|324.93|321.29|0
1652150490000|2022-05-10 02:41:30|325.1|321.46|325.71|322.07|325.71|322.07|325.1|321.46|0
1652150500000|2022-05-10 02:41:40|325.8|322.16|325.97|322.33|325.97|322.33|325.71|322.07|0
1652150510000|2022-05-10 02:41:50|325.88|322.24|325.79|322.15|325.88|322.24|325.79|322.15|0
1652150520000|2022-05-10 02:42:00|325.88|322.24|325.79|322.15|325.88|322.24|325.79|322.15|0
1652150530000|2022-05-10 02:42:10|325.97|322.33|325.97|322.33|325.97|322.33|325.97|322.33|0
1652150540000|2022-05-10 02:42:20|325.79|322.15|325.79|322.15|325.97|322.33|325.79|322.15|0
1652150550000|2022-05-10 02:42:30|325.97|322.33|325.88|322.24|325.97|322.33|325.88|322.24|0
1652150560000|2022-05-10 02:42:40|325.79|322.15|325.79|322.15|325.79|322.15|325.79|322.15|0
1652150570000|2022-05-10 02:42:50|325.88|322.24|325.97|322.33|325.97|322.33|325.88|322.24|0
1652150580000|2022-05-10 02:43:00|325.88|322.24|325.88|322.24|325.88|322.24|325.79|322.15|0
1652150590000|2022-05-10 02:43:10|325.97|322.33|325.97|322.33|325.97|322.33|325.97|322.33|0
1652150600000|2022-05-10 02:43:20|326.49|322.85|326.31|322.67|326.49|322.85|326.31|322.67|0
1652150610000|2022-05-10 02:43:30|326.14|322.5|325.79|322.15|326.23|322.59|325.79|322.15|0
1652150620000|2022-05-10 02:43:40|325.97|322.33|325.97|322.33|325.97|322.33|325.79|322.15|0
1652150630000|2022-05-10 02:43:50|326.06|322.42|326.14|322.5|326.23|322.59|326.06|322.42|0
1652150640000|2022-05-10 02:44:00|325.79|322.15|326.14|322.5|326.23|322.59|325.79|322.15|0
1652150650000|2022-05-10 02:44:10|325.97|322.33|325.97|322.33|326.14|322.5|325.97|322.33|0
1652150660000|2022-05-10 02:44:20|325.88|322.24|326.06|322.42|326.14|322.5|325.88|322.24|0
1652150670000|2022-05-10 02:44:30|326.14|322.5|326.31|322.67|326.31|322.67|326.14|322.5|0
1652150680000|2022-05-10 02:44:40|326.14|322.5|326.14|322.5|326.14|322.5|326.06|322.42|0
1652150690000|2022-05-10 02:44:50|325.97|322.33|325.79|322.15|326.14|322.5|325.79|322.15|0
1652150700000|2022-05-10 02:45:00|325.97|322.33|325.97|322.33|325.97|322.33|325.88|322.24|0
1652150710000|2022-05-10 02:45:10|326.31|322.67|326.48|322.84|326.48|322.84|326.31|322.67|0
1652150720000|2022-05-10 02:45:20|326.4|322.76|326.31|322.67|326.48|322.84|326.31|322.67|0
1652150730000|2022-05-10 02:45:30|326.23|322.59|326.48|322.84|326.48|322.84|326.23|322.59|0
1652150740000|2022-05-10 02:45:40|326.31|322.67|326.14|322.5|326.31|322.67|326.14|322.5|0
1652150750000|2022-05-10 02:45:50|326.23|322.59|325.79|322.15|326.23|322.59|325.79|322.15|0
1652150760000|2022-05-10 02:46:00|325.62|321.98|325.62|321.98|325.62|321.98|325.36|321.72|0
1652150770000|2022-05-10 02:46:10|325.71|322.07|325.71|322.07|325.71|322.07|325.62|321.98|0
1652150780000|2022-05-10 02:46:20|325.88|322.24|325.71|322.07|325.88|322.24|325.71|322.07|0
1652150790000|2022-05-10 02:46:30|325.54|321.9|325.45|321.81|325.54|321.9|325.45|321.81|0
1652150800000|2022-05-10 02:46:40|325.36|321.72|325.1|321.46|325.45|321.81|325.1|321.46|0
1652150810000|2022-05-10 02:46:50|325.27|321.63|324.85|321.21|325.27|321.63|324.85|321.21|0
1652150820000|2022-05-10 02:47:00|324.67|321.03|325.1|321.46|325.19|321.55|324.67|321.03|0
1652150830000|2022-05-10 02:47:10|325.19|321.55|325.27|321.63|325.27|321.63|325.19|321.55|0
1652150840000|2022-05-10 02:47:20|325.36|321.72|325.62|321.98|325.62|321.98|325.36|321.72|0
1652150850000|2022-05-10 02:47:30|325.45|321.81|325.79|322.15|325.79|322.15|325.45|321.81|0
1652150860000|2022-05-10 02:47:40|326.05|322.41|325.71|322.07|326.05|322.41|325.71|322.07|0
1652150870000|2022-05-10 02:47:50|325.96|322.32|325.88|322.24|325.96|322.32|325.88|322.24|0
1652150880000|2022-05-10 02:48:00|325.96|322.32|326.05|322.41|326.14|322.5|325.96|322.32|0
1652150890000|2022-05-10 02:48:10|326.14|322.5|325.96|322.32|326.14|322.5|325.96|322.32|0
1652150900000|2022-05-10 02:48:20|325.62|321.98|325.36|321.72|325.62|321.98|325.36|321.72|0
1652150910000|2022-05-10 02:48:30|325.53|321.89|325.62|321.98|325.62|321.98|325.44|321.8|0
1652150920000|2022-05-10 02:48:40|325.53|321.89|325.62|321.98|325.62|321.98|325.44|321.8|0
1652150930000|2022-05-10 02:48:50|325.71|322.07|325.79|322.15|325.79|322.15|325.71|322.07|0
1652150940000|2022-05-10 02:49:00|325.96|322.32|326.05|322.41|326.05|322.41|325.79|322.15|0
1652150950000|2022-05-10 02:49:10|325.71|322.07|325.96|322.32|325.96|322.32|325.71|322.07|0
1652150960000|2022-05-10 02:49:20|325.71|322.07|325.96|322.32|325.96|322.32|325.71|322.07|0
1652150970000|2022-05-10 02:49:30|325.88|322.24|325.96|322.32|325.96|322.32|325.88|322.24|0
1652150980000|2022-05-10 02:49:40|326.05|322.41|326.05|322.41|326.13|322.49|325.88|322.24|0
1652150990000|2022-05-10 02:49:50|325.96|322.32|325.88|322.24|325.96|322.32|325.88|322.24|0
1652151000000|2022-05-10 02:50:00|325.79|322.15|325.79|322.15|325.79|322.15|325.79|322.15|0
1652151010000|2022-05-10 02:50:10|325.96|322.32|325.71|322.07|325.96|322.32|325.71|322.07|0
1652151020000|2022-05-10 02:50:20|325.62|321.98|325.71|322.07|325.71|322.07|325.53|321.89|0
1652151030000|2022-05-10 02:50:30|325.79|322.15|326.05|322.41|326.13|322.49|325.79|322.15|0
1652151040000|2022-05-10 02:50:40|326.31|322.67|326.48|322.84|326.48|322.84|326.22|322.58|0
1652151050000|2022-05-10 02:50:50|326.31|322.67|325.7|322.06|326.31|322.67|325.7|322.06|0
1652151060000|2022-05-10 02:51:00|326.05|322.41|325.53|321.89|326.05|322.41|325.53|321.89|0
1652151070000|2022-05-10 02:51:10|325.44|321.8|325.7|322.06|325.7|322.06|325.44|321.8|0
1652151080000|2022-05-10 02:51:20|325.44|321.8|325.44|321.8|325.61|321.97|325.44|321.8|0
1652151090000|2022-05-10 02:51:30|325.53|321.89|325.53|321.89|325.53|321.89|325.53|321.89|0
1652151100000|2022-05-10 02:51:40|325.27|321.63|325.27|321.63|325.27|321.63|325.27|321.63|0
1652151110000|2022-05-10 02:51:50|325.1|321.46|324.58|320.94|325.1|321.46|324.58|320.94|0
1652151120000|2022-05-10 02:52:00|326.13|322.49|325.79|322.15|326.13|322.49|325.79|322.15|0
1652151130000|2022-05-10 02:52:10|325.61|321.97|325.7|322.06|325.7|322.06|325.61|321.97|0
1652151140000|2022-05-10 02:52:20|325.79|322.15|326.13|322.49|326.13|322.49|325.79|322.15|0
1652151150000|2022-05-10 02:52:30|325.96|322.32|325.79|322.15|325.96|322.32|325.79|322.15|0
1652151160000|2022-05-10 02:52:40|325.88|322.24|325.96|322.32|326.13|322.49|325.88|322.24|0
1652151170000|2022-05-10 02:52:50|326.05|322.41|326.13|322.49|326.13|322.49|325.96|322.32|0
1652151180000|2022-05-10 02:53:00|326.05|322.41|325.96|322.32|326.05|322.41|325.7|322.06|0
1652151190000|2022-05-10 02:53:10|326.22|322.58|325.88|322.24|326.22|322.58|325.88|322.24|0
1652151200000|2022-05-10 02:53:20|325.79|322.15|325.53|321.89|325.79|322.15|325.53|321.89|0
1652151210000|2022-05-10 02:53:30|325.36|321.72|325.61|321.97|325.61|321.97|325.36|321.72|0
1652151220000|2022-05-10 02:53:40|325.7|322.06|325.88|322.24|325.88|322.24|325.61|321.97|0
1652151230000|2022-05-10 02:53:50|325.96|322.32|325.96|322.32|325.96|322.32|325.96|322.32|0
1652151240000|2022-05-10 02:54:00|325.88|322.24|325.53|321.89|325.88|322.24|325.53|321.89|0
1652151250000|2022-05-10 02:54:10|325.44|321.8|325.18|321.54|325.44|321.8|325.18|321.54|0
1652151260000|2022-05-10 02:54:20|325.27|321.63|325.36|321.72|325.53|321.89|325.27|321.63|0
1652151270000|2022-05-10 02:54:30|325.61|321.97|325.61|321.97|325.79|322.15|325.61|321.97|0
1652151280000|2022-05-10 02:54:40|325.53|321.89|325.44|321.8|325.53|321.89|325.44|321.8|0
1652151290000|2022-05-10 02:54:50|325.61|321.97|325.96|322.32|325.96|322.32|325.61|321.97|0
1652151300000|2022-05-10 02:55:00|325.78|322.14|325.78|322.14|325.78|322.14|325.44|321.8|0
1652151310000|2022-05-10 02:55:10|325.96|322.32|326.39|322.75|326.39|322.75|325.96|322.32|0
1652151320000|2022-05-10 02:55:20|326.3|322.66|326.57|322.93|326.57|322.93|326.22|322.58|0
1652151330000|2022-05-10 02:55:30|326.65|323.01|326.82|323.18|326.99|323.35|326.57|322.93|0
1652151340000|2022-05-10 02:55:40|326.65|323.01|327.34|323.7|327.34|323.7|326.65|323.01|0
1652151350000|2022-05-10 02:55:50|326.99|323.35|326.82|323.18|327.17|323.53|326.82|323.18|0
1652151360000|2022-05-10 02:56:00|326.91|323.27|326.3|322.66|326.91|323.27|326.3|322.66|0
1652151370000|2022-05-10 02:56:10|326.48|322.84|326.3|322.66|326.48|322.84|326.3|322.66|0
1652151380000|2022-05-10 02:56:20|326.13|322.49|326.47|322.83|326.47|322.83|326.05|322.41|0
1652151390000|2022-05-10 02:56:30|326.39|322.75|326.13|322.49|326.39|322.75|326.13|322.49|0
1652151400000|2022-05-10 02:56:40|325.96|322.32|325.78|322.14|326.05|322.41|325.78|322.14|0
1652151410000|2022-05-10 02:56:50|326.05|322.41|325.96|322.32|326.13|322.49|325.96|322.32|0
1652151420000|2022-05-10 02:57:00|326.13|322.49|325.96|322.32|326.13|322.49|325.96|322.32|0
1652151430000|2022-05-10 02:57:10|325.78|322.14|325.61|321.97|325.78|322.14|325.61|321.97|0
1652151440000|2022-05-10 02:57:20|325.26|321.62|326.13|322.49|326.13|322.49|325.26|321.62|0
1652151450000|2022-05-10 02:57:30|325.78|322.14|325.78|322.14|325.78|322.14|325.53|321.89|0
1652151460000|2022-05-10 02:57:40|325.44|321.8|325.26|321.62|325.44|321.8|325.09|321.45|0
1652151470000|2022-05-10 02:57:50|325.61|321.97|325.96|322.32|325.96|322.32|325.61|321.97|0
1652151480000|2022-05-10 02:58:00|325.95|322.31|325.95|322.31|325.95|322.31|325.95|322.31|0
1652151490000|2022-05-10 02:58:10|326.13|322.49|326.13|322.49|326.13|322.49|326.13|322.49|0
1652151500000|2022-05-10 02:58:20|326.04|322.4|325.95|322.31|326.04|322.4|325.95|322.31|0
1652151510000|2022-05-10 02:58:30|326.13|322.49|326.13|322.49|326.13|322.49|326.13|322.49|0
1652151520000|2022-05-10 02:58:40|325.87|322.23|325.78|322.14|325.87|322.23|325.78|322.14|0
1652151530000|2022-05-10 02:58:50|325.7|322.06|325.78|322.14|325.78|322.14|325.7|322.06|0
1652151540000|2022-05-10 02:59:00|325.95|322.31|325.61|321.97|325.95|322.31|325.61|321.97|0
1652151550000|2022-05-10 02:59:10|325.78|322.14|326.13|322.49|326.13|322.49|325.78|322.14|0
1652151560000|2022-05-10 02:59:20|326.3|322.66|326.13|322.49|326.3|322.66|326.13|322.49|0
1652151570000|2022-05-10 02:59:30|326.3|322.66|326.3|322.66|326.3|322.66|326.22|322.58|0
1652151580000|2022-05-10 02:59:40|326.65|323.01|326.47|322.83|326.65|323.01|326.47|322.83|0
1652151590000|2022-05-10 02:59:50|326.3|322.66|326.3|322.66|326.3|322.66|326.3|322.66|0
1652151600000|2022-05-10 03:00:00|326.13|322.49|325.61|321.97|326.13|322.49|325.61|321.97|0
1652151610000|2022-05-10 03:00:10|325.44|321.8|325.26|321.62|325.44|321.8|325.09|321.45|0
1652151620000|2022-05-10 03:00:20|324.92|321.28|324.92|321.28|324.92|321.28|324.92|321.28|0
1652151630000|2022-05-10 03:00:30|325.09|321.45|324.83|321.19|325.09|321.45|324.74|321.1|0
1652151640000|2022-05-10 03:00:40|324.74|321.1|324.74|321.1|324.92|321.28|324.74|321.1|0
1652151650000|2022-05-10 03:00:50|324.66|321.02|324.49|320.85|324.66|321.02|324.49|320.85|0
1652151660000|2022-05-10 03:01:00|324.57|320.93|325.35|321.71|325.35|321.71|324.4|320.76|0
1652151670000|2022-05-10 03:01:10|325.09|321.45|325.01|321.37|325.09|321.45|325.01|321.37|0
1652151680000|2022-05-10 03:01:20|325.26|321.62|325.26|321.62|325.26|321.62|325.26|321.62|0
1652151690000|2022-05-10 03:01:30|325.52|321.88|325.43|321.79|325.52|321.88|325.43|321.79|0
1652151700000|2022-05-10 03:01:40|325.35|321.71|325.09|321.45|325.35|321.71|324.83|321.19|0
1652151710000|2022-05-10 03:01:50|325.01|321.37|325.01|321.37|325.09|321.45|325.01|321.37|0
1652151720000|2022-05-10 03:02:00|325.09|321.45|325.01|321.37|325.09|321.45|325.01|321.37|0
1652151730000|2022-05-10 03:02:10|324.92|321.28|324.83|321.19|324.92|321.28|324.83|321.19|0
1652151740000|2022-05-10 03:02:20|324.74|321.1|324.74|321.1|324.74|321.1|324.57|320.93|0
1652151750000|2022-05-10 03:02:30|324.83|321.19|324.92|321.28|324.92|321.28|324.83|321.19|0
1652151770000|2022-05-10 03:02:50|325.01|321.37|325.09|321.45|325.09|321.45|324.92|321.28|0
1652151780000|2022-05-10 03:03:00|325.43|321.79|326.12|322.48|326.12|322.48|325.43|321.79|0
1652151790000|2022-05-10 03:03:10|326.21|322.57|325.61|321.97|326.21|322.57|325.61|321.97|0
1652151800000|2022-05-10 03:03:20|325.78|322.14|325.61|321.97|325.87|322.23|325.61|321.97|0
1652151810000|2022-05-10 03:03:30|325.7|322.06|326.12|322.48|326.3|322.66|325.7|322.06|0
1652151820000|2022-05-10 03:03:40|326.21|322.57|326.21|322.57|326.21|322.57|326.21|322.57|0
1652151830000|2022-05-10 03:03:50|326.12|322.48|326.04|322.4|326.12|322.48|326.04|322.4|0
1652151840000|2022-05-10 03:04:00|325.95|322.31|325.09|321.45|325.95|322.31|325.09|321.45|0
1652151850000|2022-05-10 03:04:10|324.91|321.27|324.57|320.93|324.91|321.27|324.57|320.93|0
1652151860000|2022-05-10 03:04:20|324.74|321.1|324.57|320.93|324.74|321.1|324.31|320.67|0
1652151870000|2022-05-10 03:04:30|324.66|321.02|324.83|321.19|324.83|321.19|324.66|321.02|0
1652151880000|2022-05-10 03:04:40|324.57|320.93|324.57|320.93|324.83|321.19|324.57|320.93|0
1652151890000|2022-05-10 03:04:50|324.74|321.1|324.22|320.58|324.74|321.1|324.22|320.58|0
1652151900000|2022-05-10 03:05:00|324.49|320.85|324.74|321.1|324.74|321.1|324.4|320.76|0
1652151910000|2022-05-10 03:05:10|325.09|321.45|325.09|321.45|325.35|321.71|325.09|321.45|0
1652151920000|2022-05-10 03:05:20|325.26|321.62|325.26|321.62|325.26|321.62|324.91|321.27|0
1652151930000|2022-05-10 03:05:30|325.43|321.79|325.69|322.05|325.69|322.05|325.35|321.71|0
1652151940000|2022-05-10 03:05:40|325.78|322.14|325.6|321.96|325.78|322.14|325.6|321.96|0
1652151950000|2022-05-10 03:05:50|325.87|322.23|325.87|322.23|325.95|322.31|325.87|322.23|0
1652151960000|2022-05-10 03:06:00|325.95|322.31|325.78|322.14|325.95|322.31|325.6|321.96|0
1652151970000|2022-05-10 03:06:10|325.69|322.05|325.78|322.14|325.78|322.14|325.69|322.05|0
1652151980000|2022-05-10 03:06:20|325.95|322.31|326.12|322.48|326.12|322.48|325.87|322.23|0
1652151990000|2022-05-10 03:06:30|326.04|322.4|325.95|322.31|326.12|322.48|325.95|322.31|0
1652152000000|2022-05-10 03:06:40|325.78|322.14|326.04|322.4|326.04|322.4|325.78|322.14|0
1652152010000|2022-05-10 03:06:50|325.52|321.88|325.52|321.88|325.52|321.88|325.52|321.88|0
1652152020000|2022-05-10 03:07:00|325.43|321.79|325.52|321.88|325.6|321.96|325.43|321.79|0
1652152030000|2022-05-10 03:07:10|324.39|320.75|324.05|320.41|324.39|320.75|324.05|320.41|0
1652152040000|2022-05-10 03:07:20|323.36|319.72|323.71|320.07|323.71|320.07|323.36|319.72|0
1652152050000|2022-05-10 03:07:30|323.88|320.24|323.71|320.07|323.88|320.24|323.71|320.07|0
1652152060000|2022-05-10 03:07:40|323.36|319.72|323.19|319.55|323.36|319.72|323.19|319.55|0
1652152070000|2022-05-10 03:07:50|322.85|319.21|323.19|319.55|323.19|319.55|322.85|319.21|0
1652152080000|2022-05-10 03:08:00|323.36|319.72|323.62|319.98|323.62|319.98|323.36|319.72|0
1652152090000|2022-05-10 03:08:10|323.97|320.33|324.14|320.5|324.22|320.58|323.97|320.33|0
1652152100000|2022-05-10 03:08:20|324.05|320.41|323.88|320.24|324.05|320.41|323.88|320.24|0
1652152110000|2022-05-10 03:08:30|324.14|320.5|324.39|320.75|324.39|320.75|324.14|320.5|0
1652152130000|2022-05-10 03:08:50|324.57|320.93|324.57|320.93|324.66|321.02|324.57|320.93|0
1652152140000|2022-05-10 03:09:00|324.74|321.1|324.48|320.84|324.74|321.1|324.39|320.75|0
1652152150000|2022-05-10 03:09:10|324.39|320.75|324.31|320.67|324.39|320.75|324.31|320.67|0
1652152160000|2022-05-10 03:09:20|324.22|320.58|324.31|320.67|324.31|320.67|324.22|320.58|0
1652152170000|2022-05-10 03:09:30|324.22|320.58|324.05|320.41|324.22|320.58|324.05|320.41|0
1652152180000|2022-05-10 03:09:40|323.88|320.24|323.97|320.33|324.05|320.41|323.88|320.24|0
1652152190000|2022-05-10 03:09:50|324.22|320.58|324.22|320.58|324.22|320.58|324.05|320.41|0
1652152200000|2022-05-10 03:10:00|324.56|320.92|324.74|321.1|324.74|321.1|324.56|320.92|0
1652152210000|2022-05-10 03:10:10|324.83|321.19|324.83|321.19|324.83|321.19|324.83|321.19|0
1652152220000|2022-05-10 03:10:20|324.91|321.27|324.74|321.1|324.91|321.27|324.65|321.01|0
1652152230000|2022-05-10 03:10:30|324.83|321.19|324.65|321.01|324.83|321.19|324.65|321.01|0
1652152240000|2022-05-10 03:10:40|324.74|321.1|324.91|321.27|324.91|321.27|324.74|321.1|0
1652152250000|2022-05-10 03:10:50|325|321.36|324.91|321.27|325|321.36|324.91|321.27|0
1652152260000|2022-05-10 03:11:00|325|321.36|324.74|321.1|325|321.36|324.05|320.41|0
1652152270000|2022-05-10 03:11:10|324.91|321.27|324.56|320.92|325|321.36|324.56|320.92|0
1652152280000|2022-05-10 03:11:20|324.65|321.01|325|321.36|325|321.36|324.65|321.01|0
1652152290000|2022-05-10 03:11:30|325.17|321.53|324.91|321.27|325.17|321.53|324.91|321.27|0
1652152300000|2022-05-10 03:11:40|325|321.36|324.74|321.1|325|321.36|324.74|321.1|0
1652152310000|2022-05-10 03:11:50|324.65|321.01|324.83|321.19|324.83|321.19|324.65|321.01|0
1652152320000|2022-05-10 03:12:00|324.91|321.27|325.52|321.88|325.52|321.88|324.91|321.27|0
1652152330000|2022-05-10 03:12:10|325.43|321.79|325.43|321.79|325.52|321.88|325.43|321.79|0
1652152340000|2022-05-10 03:12:20|325.34|321.7|325.25|321.61|325.34|321.7|325.25|321.61|0
1652152350000|2022-05-10 03:12:30|324.82|321.18|325.43|321.79|325.43|321.79|324.82|321.18|0
1652152360000|2022-05-10 03:12:40|325.6|321.96|325.43|321.79|325.6|321.96|325.43|321.79|0
1652152370000|2022-05-10 03:12:50|325.34|321.7|325.34|321.7|325.43|321.79|325.34|321.7|0
1652152380000|2022-05-10 03:13:00|325.43|321.79|325.42|321.78|325.51|321.87|325.42|321.78|0
1652152390000|2022-05-10 03:13:10|325.51|321.87|325.69|322.05|325.69|322.05|325.51|321.87|0
1652152400000|2022-05-10 03:13:20|325.51|321.87|325.08|321.44|325.51|321.87|325.08|321.44|0
1652152410000|2022-05-10 03:13:30|325.34|321.7|325.42|321.78|325.42|321.78|325.34|321.7|0
1652152420000|2022-05-10 03:13:40|325.94|322.3|326.03|322.39|326.03|322.39|325.77|322.13|0
1652152430000|2022-05-10 03:13:50|326.12|322.48|326.21|322.57|326.29|322.65|326.12|322.48|0
1652152440000|2022-05-10 03:14:00|326.29|322.65|326.29|322.65|326.29|322.65|326.21|322.57|0
1652152450000|2022-05-10 03:14:10|326.03|322.39|326.11|322.47|326.2|322.56|326.03|322.39|0
1652152460000|2022-05-10 03:14:20|325.94|322.3|325.6|321.96|325.94|322.3|325.6|321.96|0
1652152470000|2022-05-10 03:14:30|325.69|322.05|326.11|322.47|326.11|322.47|325.69|322.05|0
1652152480000|2022-05-10 03:14:40|326.03|322.39|326.03|322.39|326.03|322.39|325.94|322.3|0
1652152490000|2022-05-10 03:14:50|325.77|322.13|325.86|322.22|325.86|322.22|325.77|322.13|0
1652152500000|2022-05-10 03:15:00|325.94|322.3|325.77|322.13|325.94|322.3|325.77|322.13|0
1652152510000|2022-05-10 03:15:10|325.69|322.05|325.6|321.96|325.77|322.13|325.6|321.96|0
1652152520000|2022-05-10 03:15:20|325.42|321.78|325.42|321.78|325.42|321.78|325.25|321.61|0
1652152530000|2022-05-10 03:15:30|325.25|321.61|325.69|322.05|325.69|322.05|325.25|321.61|0
1652152540000|2022-05-10 03:15:40|325.6|321.96|325.6|321.96|325.77|322.13|325.6|321.96|0
1652152550000|2022-05-10 03:15:50|325.69|322.05|325.42|321.78|325.77|322.13|325.42|321.78|0
1652152560000|2022-05-10 03:16:00|324.99|321.35|325.51|321.87|325.51|321.87|324.99|321.35|0
1652152570000|2022-05-10 03:16:10|325.6|321.96|325.68|322.04|325.68|322.04|325.6|321.96|0
1652152580000|2022-05-10 03:16:20|325.6|321.96|325.68|322.04|325.77|322.13|325.51|321.87|0
1652152590000|2022-05-10 03:16:30|325.77|322.13|325.68|322.04|325.77|322.13|325.68|322.04|0
1652152600000|2022-05-10 03:16:40|325.25|321.61|325.68|322.04|325.68|322.04|325.25|321.61|0
1652152610000|2022-05-10 03:16:50|325.77|322.13|325.77|322.13|325.77|322.13|325.77|322.13|0
1652152620000|2022-05-10 03:17:00|325.68|322.04|325.86|322.22|325.94|322.3|325.68|322.04|0
1652152630000|2022-05-10 03:17:10|325.94|322.3|325.94|322.3|325.94|322.3|325.94|322.3|0
1652152640000|2022-05-10 03:17:20|326.38|322.74|326.03|322.39|326.38|322.74|326.03|322.39|0
1652152650000|2022-05-10 03:17:30|325.86|322.22|325.94|322.3|325.94|322.3|325.86|322.22|0
1652152660000|2022-05-10 03:17:40|326.03|322.39|326.29|322.65|326.29|322.65|325.94|322.3|0
1652152670000|2022-05-10 03:17:50|326.37|322.73|326.46|322.82|326.46|322.82|326.37|322.73|0
1652152680000|2022-05-10 03:18:00|326.37|322.73|326.46|322.82|326.46|322.82|326.37|322.73|0
1652152690000|2022-05-10 03:18:10|326.55|322.91|326.37|322.73|326.63|322.99|326.37|322.73|0
1652152700000|2022-05-10 03:18:20|326.46|322.82|326.63|322.99|326.63|322.99|326.46|322.82|0
1652152710000|2022-05-10 03:18:30|326.72|323.08|326.98|323.34|326.98|323.34|326.72|323.08|0
1652152720000|2022-05-10 03:18:40|326.8|323.16|326.63|322.99|326.8|323.16|326.46|322.82|0
1652152730000|2022-05-10 03:18:50|326.8|323.16|326.8|323.16|326.8|323.16|326.72|323.08|0
1652152740000|2022-05-10 03:19:00|326.89|323.25|327.07|323.43|327.07|323.43|326.89|323.25|0
1652152750000|2022-05-10 03:19:10|326.63|322.99|326.28|322.64|326.63|322.99|326.2|322.56|0
1652152760000|2022-05-10 03:19:20|326.37|322.73|326.46|322.82|326.46|322.82|326.37|322.73|0
1652152770000|2022-05-10 03:19:30|326.37|322.73|326.46|322.82|326.46|322.82|326.37|322.73|0
1652152780000|2022-05-10 03:19:40|326.55|322.91|326.46|322.82|326.55|322.91|326.46|322.82|0
1652152790000|2022-05-10 03:19:50|326.37|322.73|326.2|322.56|326.37|322.73|326.2|322.56|0
1652152800000|2022-05-10 03:20:00|326.28|322.64|326.11|322.47|326.28|322.64|326.11|322.47|0
1652152810000|2022-05-10 03:20:10|325.94|322.3|326.11|322.47|326.11|322.47|325.94|322.3|0
1652152820000|2022-05-10 03:20:20|326.63|322.99|326.89|323.25|326.89|323.25|326.63|322.99|0
1652152830000|2022-05-10 03:20:30|326.97|323.33|326.63|322.99|326.97|323.33|326.63|322.99|0
1652152840000|2022-05-10 03:20:40|326.72|323.08|326.8|323.16|326.8|323.16|326.72|323.08|0
1652152850000|2022-05-10 03:20:50|326.89|323.25|326.8|323.16|326.89|323.25|326.8|323.16|0
1652152860000|2022-05-10 03:21:00|326.72|323.08|326.97|323.33|326.97|323.33|326.72|323.08|0
1652152870000|2022-05-10 03:21:10|326.8|323.16|326.63|322.99|326.8|323.16|326.63|322.99|0
1652152890000|2022-05-10 03:21:30|326.8|323.16|326.97|323.33|326.97|323.33|326.8|323.16|0
1652152900000|2022-05-10 03:21:40|326.8|323.16|326.89|323.25|326.97|323.33|326.8|323.16|0
1652152910000|2022-05-10 03:21:50|326.8|323.16|326.97|323.33|326.97|323.33|326.8|323.16|0
1652152920000|2022-05-10 03:22:00|326.8|323.16|326.8|323.16|326.8|323.16|326.45|322.81|0
1652152930000|2022-05-10 03:22:10|326.72|323.08|326.8|323.16|326.8|323.16|326.63|322.99|0
1652152940000|2022-05-10 03:22:20|327.06|323.42|327.15|323.51|327.15|323.51|327.06|323.42|0
1652152950000|2022-05-10 03:22:30|327.49|323.85|328.53|324.89|328.53|324.89|327.49|323.85|0
1652152960000|2022-05-10 03:22:40|328.19|324.55|328.36|324.72|328.36|324.72|328.1|324.46|0
1652152970000|2022-05-10 03:22:50|328.19|324.55|328.01|324.37|328.19|324.55|327.93|324.29|0
1652152980000|2022-05-10 03:23:00|328.1|324.46|328.62|324.98|328.62|324.98|328.01|324.37|0
1652152990000|2022-05-10 03:23:10|329.58|325.94|329.67|326.03|329.75|326.11|329.58|325.94|0
1652153000000|2022-05-10 03:23:20|329.75|326.11|329.75|326.11|329.92|326.28|329.58|325.94|0
1652153010000|2022-05-10 03:23:30|329.67|326.03|329.4|325.76|329.67|326.03|329.4|325.76|0
1652153020000|2022-05-10 03:23:40|329.57|325.93|329.57|325.93|329.57|325.93|329.4|325.76|0
1652153030000|2022-05-10 03:23:50|329.4|325.76|329.67|326.03|329.75|326.11|329.4|325.76|0
1652153040000|2022-05-10 03:24:00|329.57|325.93|329.57|325.93|329.57|325.93|329.57|325.93|0
1652153050000|2022-05-10 03:24:10|329.05|325.41|329.32|325.68|329.32|325.68|329.05|325.41|0
1652153060000|2022-05-10 03:24:20|329.4|325.76|329.05|325.41|329.4|325.76|329.05|325.41|0
1652153070000|2022-05-10 03:24:30|328.88|325.24|328.53|324.89|328.88|325.24|328.53|324.89|0
1652153080000|2022-05-10 03:24:40|328.88|325.24|328.8|325.16|329.05|325.41|328.8|325.16|0
1652153090000|2022-05-10 03:24:50|328.88|325.24|328.88|325.24|329.14|325.5|328.88|325.24|0
1652153100000|2022-05-10 03:25:00|328.8|325.16|328.7|325.06|328.8|325.16|328.7|325.06|0
1652153110000|2022-05-10 03:25:10|328.53|324.89|328.8|325.16|328.8|325.16|328.53|324.89|0
1652153120000|2022-05-10 03:25:20|328.88|325.24|328.8|325.16|328.88|325.24|328.7|325.06|0
1652153130000|2022-05-10 03:25:30|328.88|325.24|329.32|325.68|329.32|325.68|328.88|325.24|0
1652153140000|2022-05-10 03:25:40|329.4|325.76|329.49|325.85|329.49|325.85|329.4|325.76|0
1652153150000|2022-05-10 03:25:50|329.57|325.93|329.57|325.93|329.57|325.93|329.49|325.85|0
1652153160000|2022-05-10 03:26:00|329.4|325.76|329.05|325.41|329.4|325.76|329.05|325.41|0
1652153170000|2022-05-10 03:26:10|329.23|325.59|329.32|325.68|329.32|325.68|329.14|325.5|0
1652153180000|2022-05-10 03:26:20|329.23|325.59|329.23|325.59|329.23|325.59|329.23|325.59|0
1652153190000|2022-05-10 03:26:30|329.22|325.58|329.4|325.76|329.4|325.76|329.22|325.58|0
1652153200000|2022-05-10 03:26:40|329.49|325.85|329.05|325.41|329.49|325.85|329.05|325.41|0
1652153210000|2022-05-10 03:26:50|328.88|325.24|328.88|325.24|328.88|325.24|328.88|325.24|0
1652153220000|2022-05-10 03:27:00|328.7|325.06|328.88|325.24|328.88|325.24|328.7|325.06|0
1652153230000|2022-05-10 03:27:10|328.7|325.06|328.62|324.98|328.7|325.06|328.53|324.89|0
1652153240000|2022-05-10 03:27:20|328.53|324.89|328.62|324.98|328.62|324.98|328.53|324.89|0
1652153250000|2022-05-10 03:27:30|328.7|325.06|328.62|324.98|328.7|325.06|328.62|324.98|0
1652153260000|2022-05-10 03:27:40|328.53|324.89|328.45|324.81|328.7|325.06|328.45|324.81|0
1652153270000|2022-05-10 03:27:50|328.27|324.63|327.84|324.2|328.27|324.63|327.84|324.2|0
1652153280000|2022-05-10 03:28:00|327.93|324.29|328.18|324.54|328.18|324.54|327.93|324.29|0
1652153290000|2022-05-10 03:28:10|328.1|324.46|328.18|324.54|328.18|324.54|328.1|324.46|0
1652153300000|2022-05-10 03:28:20|328.27|324.63|328.45|324.81|328.45|324.81|328.27|324.63|0
1652153310000|2022-05-10 03:28:30|328.36|324.72|328.53|324.89|328.53|324.89|328.36|324.72|0
1652153320000|2022-05-10 03:28:40|328.36|324.72|328.18|324.54|328.45|324.81|328.18|324.54|0
1652153330000|2022-05-10 03:28:50|328.01|324.37|327.92|324.28|328.01|324.37|327.92|324.28|0
1652153340000|2022-05-10 03:29:00|328.01|324.37|327.66|324.02|328.18|324.54|327.66|324.02|0
1652153350000|2022-05-10 03:29:10|327.49|323.85|327.4|323.76|327.49|323.85|327.31|323.67|0
1652153360000|2022-05-10 03:29:20|327.58|323.94|327.49|323.85|327.66|324.02|327.49|323.85|0
1652153370000|2022-05-10 03:29:30|327.75|324.11|327.66|324.02|327.75|324.11|327.66|324.02|0
1652153380000|2022-05-10 03:29:40|327.83|324.19|327.66|324.02|327.83|324.19|327.66|324.02|0
1652153390000|2022-05-10 03:29:50|327.58|323.94|327.66|324.02|327.66|324.02|327.58|323.94|0
1652153400000|2022-05-10 03:30:00|327.58|323.94|328.35|324.71|328.35|324.71|327.58|323.94|0
1652153410000|2022-05-10 03:30:10|328.27|324.63|328.53|324.89|328.53|324.89|328.18|324.54|0
1652153420000|2022-05-10 03:30:20|328.44|324.8|328.79|325.15|328.79|325.15|328.44|324.8|0
1652153430000|2022-05-10 03:30:30|328.62|324.98|328.62|324.98|328.79|325.15|328.62|324.98|0
1652153440000|2022-05-10 03:30:40|328.7|325.06|328.7|325.06|328.7|325.06|328.7|325.06|0
1652153450000|2022-05-10 03:30:50|328.87|325.23|328.87|325.23|328.87|325.23|328.87|325.23|0
1652153460000|2022-05-10 03:31:00|328.79|325.15|328.87|325.23|328.87|325.23|328.79|325.15|0
1652153470000|2022-05-10 03:31:10|328.79|325.15|329.05|325.41|329.05|325.41|328.79|325.15|0
1652153480000|2022-05-10 03:31:20|328.87|325.23|328.62|324.98|328.87|325.23|328.62|324.98|0
1652153490000|2022-05-10 03:31:30|328.53|324.89|328.44|324.8|328.53|324.89|328.44|324.8|0
1652153500000|2022-05-10 03:31:40|328.35|324.71|328.53|324.89|328.53|324.89|328.35|324.71|0
1652153510000|2022-05-10 03:31:50|328.35|324.71|328.35|324.71|328.53|324.89|328.35|324.71|0
1652153520000|2022-05-10 03:32:00|328.7|325.06|328.79|325.15|328.79|325.15|328.53|324.89|0
1652153530000|2022-05-10 03:32:10|328.87|325.23|329.05|325.41|329.05|325.41|328.87|325.23|0
1652153540000|2022-05-10 03:32:20|328.87|325.23|328.87|325.23|328.87|325.23|328.87|325.23|0
1652153550000|2022-05-10 03:32:30|328.62|324.98|328.35|324.71|328.62|324.98|328.35|324.71|0
1652153560000|2022-05-10 03:32:40|328.18|324.54|328.53|324.89|328.53|324.89|328.18|324.54|0
1652153570000|2022-05-10 03:32:50|328.62|324.98|328.62|324.98|328.62|324.98|328.62|324.98|0
1652153580000|2022-05-10 03:33:00|328.53|324.89|327.66|324.02|328.53|324.89|327.66|324.02|0
1652153590000|2022-05-10 03:33:10|327.83|324.19|327.83|324.19|327.83|324.19|327.83|324.19|0
1652153600000|2022-05-10 03:33:20|328|324.36|328.18|324.54|328.18|324.54|328|324.36|0
1652153610000|2022-05-10 03:33:30|328.35|324.71|328.52|324.88|328.52|324.88|328.35|324.71|0
1652153620000|2022-05-10 03:33:40|328.44|324.8|328.18|324.54|328.44|324.8|328.18|324.54|0
1652153630000|2022-05-10 03:33:50|328.35|324.71|328.35|324.71|328.35|324.71|328.35|324.71|0
1652153640000|2022-05-10 03:34:00|328.18|324.54|328.18|324.54|328.18|324.54|328.18|324.54|0
1652153650000|2022-05-10 03:34:10|328|324.36|328.09|324.45|328.18|324.54|328|324.36|0
1652153660000|2022-05-10 03:34:20|327.83|324.19|328|324.36|328.09|324.45|327.83|324.19|0
1652153670000|2022-05-10 03:34:30|327.92|324.28|328|324.36|328|324.36|327.92|324.28|0
1652153680000|2022-05-10 03:34:40|328.09|324.45|328|324.36|328.09|324.45|327.92|324.28|0
1652153690000|2022-05-10 03:34:50|328.18|324.54|328.09|324.45|328.18|324.54|328|324.36|0
1652153700000|2022-05-10 03:35:00|328|324.36|328.18|324.54|328.18|324.54|328|324.36|0
1652153710000|2022-05-10 03:35:10|328.09|324.45|328|324.36|328.09|324.45|328|324.36|0
1652153720000|2022-05-10 03:35:20|328.35|324.71|328.44|324.8|328.44|324.8|328.35|324.71|0
1652153730000|2022-05-10 03:35:30|328.18|324.54|328.18|324.54|328.18|324.54|328.09|324.45|0
1652153740000|2022-05-10 03:35:40|328|324.36|327.92|324.28|328|324.36|327.83|324.19|0
1652153750000|2022-05-10 03:35:50|327.83|324.19|327.83|324.19|327.83|324.19|327.83|324.19|0
1652153760000|2022-05-10 03:36:00|328|324.36|328|324.36|328|324.36|328|324.36|0
1652153770000|2022-05-10 03:36:10|328.09|324.45|328|324.36|328.09|324.45|328|324.36|0
1652153780000|2022-05-10 03:36:20|327.83|324.19|327.66|324.02|327.83|324.19|327.66|324.02|0
1652153790000|2022-05-10 03:36:30|327.83|324.19|327.66|324.02|327.83|324.19|327.66|324.02|0
1652153800000|2022-05-10 03:36:40|327.75|324.11|327.48|323.84|327.75|324.11|327.48|323.84|0
1652153810000|2022-05-10 03:36:50|327.31|323.67|327.48|323.84|327.48|323.84|327.31|323.67|0
1652153820000|2022-05-10 03:37:00|327.31|323.67|327.31|323.67|327.31|323.67|327.31|323.67|0
1652153830000|2022-05-10 03:37:10|327.4|323.76|327.48|323.84|327.48|323.84|327.4|323.76|0
1652153840000|2022-05-10 03:37:20|327.4|323.76|327.31|323.67|327.4|323.76|327.31|323.67|0
1652153850000|2022-05-10 03:37:30|327.13|323.49|327.22|323.58|327.22|323.58|327.13|323.49|0
1652153860000|2022-05-10 03:37:40|327.13|323.49|327.13|323.49|327.13|323.49|327.13|323.49|0
1652153870000|2022-05-10 03:37:50|326.96|323.32|326.96|323.32|326.96|323.32|326.96|323.32|0
1652153880000|2022-05-10 03:38:00|326.79|323.15|326.7|323.06|326.79|323.15|326.7|323.06|0
1652153890000|2022-05-10 03:38:10|326.88|323.24|326.79|323.15|326.96|323.32|326.79|323.15|0
1652153900000|2022-05-10 03:38:20|326.96|323.32|326.44|322.8|326.96|323.32|326.44|322.8|0
1652153910000|2022-05-10 03:38:30|326.36|322.72|326.44|322.8|326.44|322.8|326.27|322.63|0
1652153920000|2022-05-10 03:38:40|326.53|322.89|326.44|322.8|326.53|322.89|326.44|322.8|0
1652153930000|2022-05-10 03:38:50|326.53|322.89|326.61|322.97|326.61|322.97|326.53|322.89|0
1652153940000|2022-05-10 03:39:00|326.44|322.8|326.44|322.8|326.44|322.8|326.36|322.72|0
1652153950000|2022-05-10 03:39:10|326.61|322.97|326.53|322.89|326.61|322.97|326.53|322.89|0
1652153960000|2022-05-10 03:39:20|326.44|322.8|326.44|322.8|326.44|322.8|326.44|322.8|0
1652153970000|2022-05-10 03:39:30|326.53|322.89|326.53|322.89|326.53|322.89|326.53|322.89|0
1652153980000|2022-05-10 03:39:40|326.61|322.97|326.7|323.06|326.7|323.06|326.61|322.97|0
1652153990000|2022-05-10 03:39:50|326.79|323.15|326.61|322.97|326.79|323.15|326.61|322.97|0
1652154000000|2022-05-10 03:40:00|326.53|322.89|326.53|322.89|326.53|322.89|326.53|322.89|0
1652154010000|2022-05-10 03:40:10|326.61|322.97|326.79|323.15|326.79|323.15|326.61|322.97|0
1652154020000|2022-05-10 03:40:20|326.61|322.97|326.53|322.89|326.61|322.97|326.53|322.89|0
1652154030000|2022-05-10 03:40:30|326.44|322.8|326.61|322.97|326.61|322.97|326.44|322.8|0
1652154040000|2022-05-10 03:40:40|326.53|322.89|326.09|322.45|326.53|322.89|326.09|322.45|0
1652154050000|2022-05-10 03:40:50|325.92|322.28|325.75|322.11|325.92|322.28|325.75|322.11|0
1652154060000|2022-05-10 03:41:00|325.67|322.03|325.67|322.03|325.75|322.11|325.67|322.03|0
1652154070000|2022-05-10 03:41:10|325.92|322.28|326.01|322.37|326.01|322.37|325.92|322.28|0
1652154080000|2022-05-10 03:41:20|325.92|322.28|326.09|322.45|326.09|322.45|325.92|322.28|0
1652154090000|2022-05-10 03:41:30|326.01|322.37|326.18|322.54|326.18|322.54|326.01|322.37|0
1652154100000|2022-05-10 03:41:40|326.36|322.72|326.36|322.72|326.36|322.72|326.36|322.72|0
1652154110000|2022-05-10 03:41:50|326.44|322.8|326.44|322.8|326.44|322.8|326.44|322.8|0
1652154120000|2022-05-10 03:42:00|326.36|322.72|326.53|322.89|326.53|322.89|326.36|322.72|0
1652154130000|2022-05-10 03:42:10|326.61|322.97|326.61|322.97|326.78|323.14|326.61|322.97|0
1652154140000|2022-05-10 03:42:20|326.27|322.63|326.44|322.8|326.44|322.8|326.27|322.63|0
1652154150000|2022-05-10 03:42:30|326.36|322.72|326.18|322.54|326.36|322.72|326.18|322.54|0
1652154160000|2022-05-10 03:42:40|326.09|322.45|324.71|321.07|326.09|322.45|324.71|321.07|0
1652154170000|2022-05-10 03:42:50|324.8|321.16|324.97|321.33|324.97|321.33|324.63|320.99|0
1652154180000|2022-05-10 03:43:00|325.06|321.42|324.97|321.33|325.06|321.42|324.97|321.33|0
1652154190000|2022-05-10 03:43:10|325.06|321.42|324.97|321.33|325.06|321.42|324.97|321.33|0
1652154200000|2022-05-10 03:43:20|325.06|321.42|325.06|321.42|325.06|321.42|324.97|321.33|0
1652154210000|2022-05-10 03:43:30|324.97|321.33|325.23|321.59|325.23|321.59|324.97|321.33|0
1652154220000|2022-05-10 03:43:40|325.4|321.76|325.57|321.93|325.57|321.93|325.4|321.76|0
1652154230000|2022-05-10 03:43:50|325.4|321.76|325.4|321.76|325.4|321.76|325.4|321.76|0
1652154240000|2022-05-10 03:44:00|325.57|321.93|325.4|321.76|325.57|321.93|325.4|321.76|0
1652154250000|2022-05-10 03:44:10|325.32|321.68|325.4|321.76|325.4|321.76|325.32|321.68|0
1652154260000|2022-05-10 03:44:20|325.49|321.85|325.84|322.2|325.84|322.2|325.49|321.85|0
1652154270000|2022-05-10 03:44:30|325.75|322.11|325.66|322.02|325.75|322.11|325.66|322.02|0
1652154280000|2022-05-10 03:44:40|325.75|322.11|325.92|322.28|325.92|322.28|325.75|322.11|0
1652154300000|2022-05-10 03:45:00|326.09|322.45|326.09|322.45|326.09|322.45|326.09|322.45|0
1652154310000|2022-05-10 03:45:10|325.75|322.11|325.57|321.93|325.83|322.19|325.57|321.93|0
1652154320000|2022-05-10 03:45:20|325.4|321.76|325.49|321.85|325.49|321.85|325.4|321.76|0
1652154330000|2022-05-10 03:45:30|325.57|321.93|325.57|321.93|325.66|322.02|325.57|321.93|0
1652154340000|2022-05-10 03:45:40|325.05|321.41|324.88|321.24|325.05|321.41|324.88|321.24|0
1652154350000|2022-05-10 03:45:50|325.05|321.41|325.4|321.76|325.4|321.76|325.05|321.41|0
1652154360000|2022-05-10 03:46:00|325.49|321.85|325.32|321.68|325.49|321.85|325.23|321.59|0
1652154370000|2022-05-10 03:46:10|325.14|321.5|325.23|321.59|325.4|321.76|325.14|321.5|0
1652154380000|2022-05-10 03:46:20|325.4|321.76|325.57|321.93|325.57|321.93|325.4|321.76|0
1652154390000|2022-05-10 03:46:30|325.66|322.02|325.74|322.1|325.74|322.1|325.66|322.02|0
1652154400000|2022-05-10 03:46:40|325.66|322.02|325.57|321.93|325.66|322.02|325.57|321.93|0
1652154410000|2022-05-10 03:46:50|325.66|322.02|325.66|322.02|325.66|322.02|325.66|322.02|0
1652154420000|2022-05-10 03:47:00|325.74|322.1|325.92|322.28|325.92|322.28|325.74|322.1|0
1652154440000|2022-05-10 03:47:20|326.01|322.37|325.92|322.28|326.01|322.37|325.92|322.28|0
1652154450000|2022-05-10 03:47:30|325.66|322.02|325.49|321.85|325.66|322.02|325.49|321.85|0
1652154460000|2022-05-10 03:47:40|325.4|321.76|325.22|321.58|325.4|321.76|325.22|321.58|0
1652154470000|2022-05-10 03:47:50|325.31|321.67|325.22|321.58|325.31|321.67|325.22|321.58|0
1652154480000|2022-05-10 03:48:00|325.05|321.41|325.05|321.41|325.05|321.41|325.05|321.41|0
1652154490000|2022-05-10 03:48:10|324.97|321.33|325.05|321.41|325.05|321.41|324.97|321.33|0
1652154500000|2022-05-10 03:48:20|324.88|321.24|325.05|321.41|325.05|321.41|324.88|321.24|0
1652154510000|2022-05-10 03:48:30|324.88|321.24|324.88|321.24|324.88|321.24|324.71|321.07|0
1652154520000|2022-05-10 03:48:40|324.8|321.16|324.8|321.16|324.8|321.16|324.8|321.16|0
1652154530000|2022-05-10 03:48:50|324.88|321.24|325.05|321.41|325.05|321.41|324.88|321.24|0
1652154550000|2022-05-10 03:49:10|324.88|321.24|324.53|320.89|324.88|321.24|324.53|320.89|0
1652154560000|2022-05-10 03:49:20|324.28|320.64|324.19|320.55|324.28|320.64|324.02|320.38|0
1652154570000|2022-05-10 03:49:30|324.36|320.72|323.84|320.2|324.36|320.72|323.67|320.03|0
1652154580000|2022-05-10 03:49:40|323.76|320.12|323.76|320.12|323.76|320.12|323.67|320.03|0
1652154590000|2022-05-10 03:49:50|323.67|320.03|323.76|320.12|323.76|320.12|323.67|320.03|0
1652154600000|2022-05-10 03:50:00|323.33|319.69|323.76|320.12|323.76|320.12|323.16|319.52|0
1652154610000|2022-05-10 03:50:10|323.67|320.03|323.5|319.86|323.76|320.12|323.5|319.86|0
1652154620000|2022-05-10 03:50:20|323.67|320.03|323.5|319.86|323.76|320.12|323.5|319.86|0
1652154630000|2022-05-10 03:50:30|323.59|319.95|323.5|319.86|323.59|319.95|323.5|319.86|0
1652154640000|2022-05-10 03:50:40|322.81|319.17|322.98|319.34|322.98|319.34|322.81|319.17|0
1652154650000|2022-05-10 03:50:50|322.81|319.17|322.81|319.17|322.98|319.34|322.81|319.17|0
1652154660000|2022-05-10 03:51:00|322.98|319.34|322.98|319.34|322.98|319.34|322.81|319.17|0
1652154670000|2022-05-10 03:51:10|323.07|319.43|323.15|319.51|323.15|319.51|323.07|319.43|0
1652154680000|2022-05-10 03:51:20|323.07|319.43|322.98|319.34|323.07|319.43|322.81|319.17|0
1652154690000|2022-05-10 03:51:30|323.15|319.51|322.98|319.34|323.15|319.51|322.98|319.34|0
1652154700000|2022-05-10 03:51:40|323.15|319.51|322.98|319.34|323.24|319.6|322.98|319.34|0
1652154710000|2022-05-10 03:51:50|323.15|319.51|322.98|319.34|323.15|319.51|322.81|319.17|0
1652154720000|2022-05-10 03:52:00|322.81|319.17|322.73|319.09|322.81|319.17|322.73|319.09|0
1652154730000|2022-05-10 03:52:10|322.81|319.17|322.64|319|322.81|319.17|322.64|319|0
1652154740000|2022-05-10 03:52:20|322.73|319.09|322.73|319.09|322.73|319.09|322.73|319.09|0
1652154750000|2022-05-10 03:52:30|322.64|319|322.64|319|322.64|319|322.64|319|0
1652154760000|2022-05-10 03:52:40|322.73|319.09|322.64|319|322.73|319.09|322.64|319|0
1652154770000|2022-05-10 03:52:50|322.73|319.09|322.64|319|322.73|319.09|322.64|319|0
1652154780000|2022-05-10 03:53:00|322.73|319.09|322.64|319|322.73|319.09|322.64|319|0
1652154790000|2022-05-10 03:53:10|322.73|319.09|322.64|319|322.73|319.09|322.64|319|0
1652154800000|2022-05-10 03:53:20|322.81|319.17|322.9|319.26|322.9|319.26|322.64|319|0
1652154810000|2022-05-10 03:53:30|322.81|319.17|322.81|319.17|322.81|319.17|322.64|319|0
1652154820000|2022-05-10 03:53:40|322.64|319|322.64|319|322.64|319|322.64|319|0
1652154870000|2022-05-10 03:54:30|322.81|319.17|322.81|319.17|322.81|319.17|322.81|319.17|0
1652154880000|2022-05-10 03:54:40|322.9|319.26|323.07|319.43|323.07|319.43|322.9|319.26|0
1652154890000|2022-05-10 03:54:50|323.15|319.51|322.98|319.34|323.15|319.51|322.98|319.34|0
1652154900000|2022-05-10 03:55:00|322.81|319.17|322.98|319.34|322.98|319.34|322.81|319.17|0
1652154910000|2022-05-10 03:55:10|322.81|319.17|322.64|319|322.81|319.17|322.64|319|0
1652154920000|2022-05-10 03:55:20|322.73|319.09|322.73|319.09|322.73|319.09|322.73|319.09|0
1652154930000|2022-05-10 03:55:30|322.64|319|322.81|319.17|322.81|319.17|322.64|319|0
1652154940000|2022-05-10 03:55:40|322.98|319.34|322.98|319.34|322.98|319.34|322.81|319.17|0
1652154950000|2022-05-10 03:55:50|323.15|319.51|322.64|319|323.15|319.51|322.64|319|0
1652154980000|2022-05-10 03:56:20|322.63|318.99|322.63|318.99|322.63|318.99|322.63|318.99|0
1652155000000|2022-05-10 03:56:40|322.72|319.08|322.98|319.34|322.98|319.34|322.63|318.99|0
1652155010000|2022-05-10 03:56:50|323.15|319.51|323.15|319.51|323.15|319.51|322.98|319.34|0
1652155020000|2022-05-10 03:57:00|322.81|319.17|322.81|319.17|322.81|319.17|322.81|319.17|0
1652155040000|2022-05-10 03:57:20|322.98|319.34|322.98|319.34|322.98|319.34|322.98|319.34|0
1652155050000|2022-05-10 03:57:30|322.81|319.17|322.98|319.34|322.98|319.34|322.81|319.17|0
1652155060000|2022-05-10 03:57:40|323.15|319.51|322.9|319.26|323.15|319.51|322.9|319.26|0
1652155070000|2022-05-10 03:57:50|322.81|319.17|322.81|319.17|322.89|319.25|322.81|319.17|0
1652155080000|2022-05-10 03:58:00|322.89|319.25|323.15|319.51|323.15|319.51|322.89|319.25|0
1652155090000|2022-05-10 03:58:10|323.24|319.6|323.32|319.68|323.32|319.68|323.24|319.6|0
1652155100000|2022-05-10 03:58:20|323.49|319.85|323.32|319.68|323.49|319.85|323.32|319.68|0
1652155110000|2022-05-10 03:58:30|323.49|319.85|323.49|319.85|323.49|319.85|323.49|319.85|0
1652155120000|2022-05-10 03:58:40|323.32|319.68|323.15|319.51|323.32|319.68|323.15|319.51|0
1652155130000|2022-05-10 03:58:50|323.07|319.43|323.15|319.51|323.15|319.51|322.98|319.34|0
1652155140000|2022-05-10 03:59:00|322.98|319.34|323.32|319.68|323.32|319.68|322.98|319.34|0
1652155150000|2022-05-10 03:59:10|323.49|319.85|322.98|319.34|323.49|319.85|322.98|319.34|0
1652155160000|2022-05-10 03:59:20|323.15|319.51|322.98|319.34|323.15|319.51|322.98|319.34|0
1652155180000|2022-05-10 03:59:40|322.8|319.16|322.8|319.16|322.8|319.16|322.8|319.16|0
1652155190000|2022-05-10 03:59:50|322.89|319.25|322.63|318.99|322.89|319.25|322.63|318.99|0
1652155200000|2022-05-10 04:00:00|322.8|319.16|322.98|319.34|322.98|319.34|322.72|319.08|0
1652155210000|2022-05-10 04:00:10|322.8|319.16|322.8|319.16|322.89|319.25|322.8|319.16|0
1652155220000|2022-05-10 04:00:20|322.98|319.34|323.15|319.51|323.15|319.51|322.98|319.34|0
1652155230000|2022-05-10 04:00:30|322.98|319.34|323.15|319.51|323.15|319.51|322.98|319.34|0
1652155240000|2022-05-10 04:00:40|323.49|319.85|323.49|319.85|323.49|319.85|323.49|319.85|0
1652155250000|2022-05-10 04:00:50|323.15|319.51|323.15|319.51|323.15|319.51|323.15|319.51|0
1652155260000|2022-05-10 04:01:00|323.32|319.68|323.15|319.51|323.32|319.68|323.15|319.51|0
1652155270000|2022-05-10 04:01:10|323.24|319.6|323.15|319.51|323.24|319.6|323.15|319.51|0
1652155280000|2022-05-10 04:01:20|322.8|319.16|322.8|319.16|322.8|319.16|322.8|319.16|0
1652155290000|2022-05-10 04:01:30|322.89|319.25|322.72|319.08|322.89|319.25|322.72|319.08|0
1652155300000|2022-05-10 04:01:40|322.8|319.16|322.89|319.25|322.89|319.25|322.8|319.16|0
1652155310000|2022-05-10 04:01:50|322.97|319.33|322.97|319.33|322.97|319.33|322.8|319.16|0
1652155320000|2022-05-10 04:02:00|322.89|319.25|322.89|319.25|322.89|319.25|322.89|319.25|0
1652155330000|2022-05-10 04:02:10|322.97|319.33|323.15|319.51|323.15|319.51|322.97|319.33|0
1652155340000|2022-05-10 04:02:20|323.06|319.42|322.97|319.33|323.06|319.42|322.97|319.33|0
1652155350000|2022-05-10 04:02:30|323.15|319.51|323.15|319.51|323.15|319.51|323.15|319.51|0
1652155360000|2022-05-10 04:02:40|322.97|319.33|322.8|319.16|322.97|319.33|322.8|319.16|0
1652155370000|2022-05-10 04:02:50|322.89|319.25|322.97|319.33|322.97|319.33|322.89|319.25|0
1652155380000|2022-05-10 04:03:00|322.8|319.16|323.15|319.51|323.15|319.51|322.8|319.16|0
1652155390000|2022-05-10 04:03:10|323.06|319.42|323.06|319.42|323.06|319.42|323.06|319.42|0
1652155400000|2022-05-10 04:03:20|322.97|319.33|323.15|319.51|323.15|319.51|322.97|319.33|0
1652155410000|2022-05-10 04:03:30|323.32|319.68|323.32|319.68|323.32|319.68|323.32|319.68|0
1652155420000|2022-05-10 04:03:40|323.14|319.5|323.14|319.5|323.14|319.5|323.14|319.5|0
1652155430000|2022-05-10 04:03:50|322.97|319.33|322.8|319.16|322.97|319.33|322.8|319.16|0
1652155440000|2022-05-10 04:04:00|322.97|319.33|322.8|319.16|323.06|319.42|322.8|319.16|0
1652155450000|2022-05-10 04:04:10|322.97|319.33|323.14|319.5|323.14|319.5|322.97|319.33|0
1652155460000|2022-05-10 04:04:20|323.06|319.42|322.72|319.08|323.06|319.42|322.72|319.08|0
1652155470000|2022-05-10 04:04:30|322.63|318.99|322.63|318.99|322.63|318.99|322.63|318.99|0
1652155490000|2022-05-10 04:04:50|322.8|319.16|322.8|319.16|322.8|319.16|322.8|319.16|0
1652155520000|2022-05-10 04:05:20|322.72|319.08|322.8|319.16|322.8|319.16|322.63|318.99|0
1652155540000|2022-05-10 04:05:40|322.97|319.33|323.06|319.42|323.06|319.42|322.97|319.33|0
1652155550000|2022-05-10 04:05:50|323.14|319.5|322.8|319.16|323.14|319.5|322.8|319.16|0
1652155560000|2022-05-10 04:06:00|322.63|318.99|322.89|319.25|322.89|319.25|322.63|318.99|0
1652155570000|2022-05-10 04:06:10|322.8|319.16|322.72|319.08|322.8|319.16|322.72|319.08|0
1652155580000|2022-05-10 04:06:20|322.63|318.99|322.63|318.99|322.63|318.99|322.63|318.99|0
1652155590000|2022-05-10 04:06:30|322.8|319.16|322.8|319.16|322.8|319.16|322.8|319.16|0
1652155600000|2022-05-10 04:06:40|322.89|319.25|322.97|319.33|322.97|319.33|322.89|319.25|0
1652155610000|2022-05-10 04:06:50|322.89|319.25|322.89|319.25|322.89|319.25|322.8|319.16|0
1652155620000|2022-05-10 04:07:00|322.97|319.33|323.31|319.67|323.31|319.67|322.97|319.33|0
1652155630000|2022-05-10 04:07:10|323.49|319.85|323.58|319.94|323.66|320.02|323.49|319.85|0
1652155640000|2022-05-10 04:07:20|323.49|319.85|323.49|319.85|323.49|319.85|323.49|319.85|0
1652155650000|2022-05-10 04:07:30|323.66|320.02|323.66|320.02|323.66|320.02|323.66|320.02|0
1652155680000|2022-05-10 04:08:00|323.49|319.85|323.14|319.5|323.49|319.85|323.14|319.5|0
1652155690000|2022-05-10 04:08:10|322.8|319.16|323.14|319.5|323.14|319.5|322.8|319.16|0
1652155700000|2022-05-10 04:08:20|322.97|319.33|322.97|319.33|322.97|319.33|322.97|319.33|0
1652155710000|2022-05-10 04:08:30|322.8|319.16|322.8|319.16|322.8|319.16|322.8|319.16|0
1652155720000|2022-05-10 04:08:40|322.71|319.07|322.71|319.07|322.71|319.07|322.71|319.07|0
1652155730000|2022-05-10 04:08:50|322.63|318.99|322.8|319.16|322.8|319.16|322.62|318.98|0
1652155740000|2022-05-10 04:09:00|322.97|319.33|323.14|319.5|323.14|319.5|322.89|319.25|0
1652155750000|2022-05-10 04:09:10|322.8|319.16|322.89|319.25|322.89|319.25|322.8|319.16|0
1652155760000|2022-05-10 04:09:20|322.97|319.33|322.89|319.25|322.97|319.33|322.8|319.16|0
1652155770000|2022-05-10 04:09:30|322.8|319.16|322.8|319.16|322.8|319.16|322.8|319.16|0
1652155780000|2022-05-10 04:09:40|322.97|319.33|323.14|319.5|323.14|319.5|322.97|319.33|0
1652155790000|2022-05-10 04:09:50|323.31|319.67|322.97|319.33|323.31|319.67|322.97|319.33|0
1652155800000|2022-05-10 04:10:00|323.14|319.5|323.23|319.59|323.23|319.59|323.14|319.5|0
1652155810000|2022-05-10 04:10:10|323.31|319.67|323.31|319.67|323.31|319.67|323.31|319.67|0
1652155820000|2022-05-10 04:10:20|323.48|319.84|323.14|319.5|323.48|319.84|323.14|319.5|0
1652155830000|2022-05-10 04:10:30|322.97|319.33|322.97|319.33|322.97|319.33|322.97|319.33|0
1652155860000|2022-05-10 04:11:00|322.88|319.24|322.8|319.16|322.88|319.24|322.8|319.16|0
1652155870000|2022-05-10 04:11:10|322.97|319.33|322.62|318.98|322.97|319.33|322.62|318.98|0
1652155890000|2022-05-10 04:11:30|322.71|319.07|322.62|318.98|322.79|319.15|322.62|318.98|0
1652155900000|2022-05-10 04:11:40|322.71|319.07|322.62|318.98|322.71|319.07|322.62|318.98|0
1652155910000|2022-05-10 04:11:50|322.79|319.15|322.62|318.98|322.79|319.15|322.62|318.98|0
1652155920000|2022-05-10 04:12:00|322.79|319.15|322.62|318.98|322.79|319.15|322.62|318.98|0
1652155970000|2022-05-10 04:12:50|322.71|319.07|322.79|319.15|322.79|319.15|322.71|319.07|0
1652155980000|2022-05-10 04:13:00|322.97|319.33|323.14|319.5|323.14|319.5|322.97|319.33|0
1652155990000|2022-05-10 04:13:10|323.31|319.67|323.31|319.67|323.31|319.67|323.31|319.67|0
1652156000000|2022-05-10 04:13:20|323.48|319.84|323.48|319.84|323.65|320.01|323.48|319.84|0
1652156010000|2022-05-10 04:13:30|323.31|319.67|322.97|319.33|323.31|319.67|322.97|319.33|0
1652156020000|2022-05-10 04:13:40|323.14|319.5|322.96|319.32|323.14|319.5|322.96|319.32|0
1652156030000|2022-05-10 04:13:50|322.79|319.15|322.79|319.15|322.79|319.15|322.79|319.15|0
1652156040000|2022-05-10 04:14:00|322.88|319.24|322.88|319.24|322.96|319.32|322.88|319.24|0
1652156050000|2022-05-10 04:14:10|322.96|319.32|323.14|319.5|323.14|319.5|322.96|319.32|0
1652156060000|2022-05-10 04:14:20|323.31|319.67|323.14|319.5|323.31|319.67|323.14|319.5|0
1652156080000|2022-05-10 04:14:40|323.23|319.59|323.23|319.59|323.23|319.59|323.23|319.59|0
1652156090000|2022-05-10 04:14:50|323.14|319.5|323.31|319.67|323.31|319.67|322.96|319.32|0
1652156100000|2022-05-10 04:15:00|323.48|319.84|323.48|319.84|323.48|319.84|323.48|319.84|0
1652156120000|2022-05-10 04:15:20|323.31|319.67|323.31|319.67|323.31|319.67|323.31|319.67|0
1652156140000|2022-05-10 04:15:40|323.4|319.76|323.4|319.76|323.4|319.76|323.4|319.76|0
1652156150000|2022-05-10 04:15:50|323.48|319.84|323.31|319.67|323.48|319.84|323.31|319.67|0
1652156170000|2022-05-10 04:16:10|323.13|319.49|323.13|319.49|323.13|319.49|323.13|319.49|0
1652156180000|2022-05-10 04:16:20|323.31|319.67|323.4|319.76|323.4|319.76|323.31|319.67|0
1652156190000|2022-05-10 04:16:30|323.31|319.67|323.31|319.67|323.31|319.67|323.31|319.67|0
1652156200000|2022-05-10 04:16:40|323.48|319.84|323.48|319.84|323.48|319.84|323.48|319.84|0
1652156210000|2022-05-10 04:16:50|323.31|319.67|323.31|319.67|323.31|319.67|323.31|319.67|0
1652156220000|2022-05-10 04:17:00|323.48|319.84|323.48|319.84|323.48|319.84|323.48|319.84|0
1652156230000|2022-05-10 04:17:10|323.31|319.67|323.22|319.58|323.31|319.67|323.13|319.49|0
1652156240000|2022-05-10 04:17:20|323.13|319.49|323.13|319.49|323.13|319.49|322.96|319.32|0
1652156250000|2022-05-10 04:17:30|323.22|319.58|323.31|319.67|323.31|319.67|323.22|319.58|0
1652156260000|2022-05-10 04:17:40|323.48|319.84|323.48|319.84|323.48|319.84|323.48|319.84|0
1652156270000|2022-05-10 04:17:50|323.65|320.01|323.65|320.01|323.65|320.01|323.65|320.01|0
1652156290000|2022-05-10 04:18:10|323.82|320.18|323.82|320.18|324.17|320.53|323.82|320.18|0
1652156300000|2022-05-10 04:18:20|323.65|320.01|323.65|320.01|323.65|320.01|323.48|319.84|0
1652156310000|2022-05-10 04:18:30|323.74|320.1|323.65|320.01|323.74|320.1|323.65|320.01|0
1652156320000|2022-05-10 04:18:40|323.48|319.84|323.65|320.01|323.65|320.01|323.48|319.84|0
1652156340000|2022-05-10 04:19:00|323.82|320.18|323.82|320.18|323.82|320.18|323.82|320.18|0
1652156350000|2022-05-10 04:19:10|323.99|320.35|323.99|320.35|323.99|320.35|323.99|320.35|0
1652156360000|2022-05-10 04:19:20|323.82|320.18|323.82|320.18|323.82|320.18|323.82|320.18|0
1652156370000|2022-05-10 04:19:30|323.48|319.84|323.39|319.75|323.48|319.84|323.3|319.66|0
1652156380000|2022-05-10 04:19:40|323.48|319.84|323.48|319.84|323.65|320.01|323.48|319.84|0
1652156400000|2022-05-10 04:20:00|323.3|319.66|323.3|319.66|323.3|319.66|323.3|319.66|0
1652156410000|2022-05-10 04:20:10|323.48|319.84|323.39|319.75|323.48|319.84|323.39|319.75|0
1652156420000|2022-05-10 04:20:20|323.48|319.84|323.48|319.84|323.48|319.84|323.39|319.75|0
1652156430000|2022-05-10 04:20:30|323.57|319.93|323.57|319.93|323.57|319.93|323.57|319.93|0
1652156440000|2022-05-10 04:20:40|323.56|319.92|323.48|319.84|323.56|319.92|323.48|319.84|0
1652156450000|2022-05-10 04:20:50|323.39|319.75|323.48|319.84|323.48|319.84|323.39|319.75|0
1652156460000|2022-05-10 04:21:00|323.39|319.75|323.05|319.41|323.39|319.75|322.96|319.32|0
1652156470000|2022-05-10 04:21:10|323.13|319.49|322.96|319.32|323.13|319.49|322.96|319.32|0
1652156490000|2022-05-10 04:21:30|323.13|319.49|323.13|319.49|323.13|319.49|323.13|319.49|0
1652156500000|2022-05-10 04:21:40|322.96|319.32|322.96|319.32|323.05|319.41|322.96|319.32|0
1652156510000|2022-05-10 04:21:50|323.13|319.49|323.13|319.49|323.13|319.49|323.13|319.49|0
1652156520000|2022-05-10 04:22:00|323.22|319.58|323.13|319.49|323.22|319.58|323.13|319.49|0
1652156530000|2022-05-10 04:22:10|323.05|319.41|322.96|319.32|323.05|319.41|322.96|319.32|0
1652156550000|2022-05-10 04:22:30|323.13|319.49|323.13|319.49|323.13|319.49|323.13|319.49|0
1652156560000|2022-05-10 04:22:40|323.05|319.41|323.05|319.41|323.05|319.41|323.05|319.41|0
1652156570000|2022-05-10 04:22:50|322.96|319.32|322.96|319.32|322.96|319.32|322.96|319.32|0
1652156580000|2022-05-10 04:23:00|323.05|319.41|323.13|319.49|323.13|319.49|323.05|319.41|0
1652156590000|2022-05-10 04:23:10|323.22|319.58|323.22|319.58|323.22|319.58|323.22|319.58|0
1652156600000|2022-05-10 04:23:20|323.3|319.66|323.47|319.83|323.47|319.83|323.3|319.66|0
1652156620000|2022-05-10 04:23:40|323.39|319.75|323.65|320.01|323.65|320.01|323.39|319.75|0
1652156630000|2022-05-10 04:23:50|323.64|320|323.64|320|323.64|320|323.64|320|0
1652156640000|2022-05-10 04:24:00|323.56|319.92|323.64|320|323.64|320|323.56|319.92|0
1652156650000|2022-05-10 04:24:10|323.73|320.09|323.56|319.92|323.73|320.09|323.56|319.92|0
1652156660000|2022-05-10 04:24:20|323.64|320|323.82|320.18|323.82|320.18|323.64|320|0
1652156670000|2022-05-10 04:24:30|323.99|320.35|323.82|320.18|323.99|320.35|323.82|320.18|0
1652156680000|2022-05-10 04:24:40|323.73|320.09|323.82|320.18|323.82|320.18|323.73|320.09|0
1652156700000|2022-05-10 04:25:00|323.64|320|323.64|320|323.73|320.09|323.64|320|0
1652156710000|2022-05-10 04:25:10|323.56|319.92|323.47|319.83|323.56|319.92|323.47|319.83|0
1652156720000|2022-05-10 04:25:20|323.64|320|323.47|319.83|323.64|320|323.47|319.83|0
1652156730000|2022-05-10 04:25:30|323.3|319.66|323.3|319.66|323.3|319.66|323.13|319.49|0
1652156740000|2022-05-10 04:25:40|323.47|319.83|323.47|319.83|323.47|319.83|323.47|319.83|0
1652156750000|2022-05-10 04:25:50|323.39|319.75|323.47|319.83|323.47|319.83|323.39|319.75|0
1652156760000|2022-05-10 04:26:00|323.56|319.92|323.82|320.18|323.82|320.18|323.56|319.92|0
1652156770000|2022-05-10 04:26:10|323.73|320.09|323.64|320|323.73|320.09|323.64|320|0
1652156780000|2022-05-10 04:26:20|323.73|320.09|323.82|320.18|323.82|320.18|323.73|320.09|0
1652156790000|2022-05-10 04:26:30|323.64|320|323.64|320|323.64|320|323.64|320|0
1652156800000|2022-05-10 04:26:40|323.47|319.83|323.13|319.49|323.47|319.83|323.13|319.49|0
1652156810000|2022-05-10 04:26:50|323.22|319.58|323.39|319.75|323.47|319.83|323.22|319.58|0
1652156820000|2022-05-10 04:27:00|323.13|319.49|323.04|319.4|323.13|319.49|323.04|319.4|0
1652156830000|2022-05-10 04:27:10|323.13|319.49|322.95|319.31|323.13|319.49|322.95|319.31|0
1652156840000|2022-05-10 04:27:20|323.13|319.49|323.3|319.66|323.3|319.66|322.95|319.31|0
1652156850000|2022-05-10 04:27:30|323.39|319.75|323.13|319.49|323.39|319.75|323.13|319.49|0
1652156860000|2022-05-10 04:27:40|322.95|319.31|322.78|319.14|322.95|319.31|322.78|319.14|0
1652156870000|2022-05-10 04:27:50|322.87|319.23|322.78|319.14|322.87|319.23|322.78|319.14|0
1652156880000|2022-05-10 04:28:00|322.87|319.23|322.78|319.14|322.87|319.23|322.78|319.14|0
1652156900000|2022-05-10 04:28:20|322.95|319.31|323.13|319.49|323.13|319.49|322.87|319.23|0
1652156910000|2022-05-10 04:28:30|322.87|319.23|323.13|319.49|323.13|319.49|322.87|319.23|0
1652156920000|2022-05-10 04:28:40|323.04|319.4|322.95|319.31|323.04|319.4|322.95|319.31|0
1652156950000|2022-05-10 04:29:10|323.12|319.48|323.12|319.48|323.12|319.48|323.12|319.48|0
1652156960000|2022-05-10 04:29:20|323.04|319.4|323.04|319.4|323.04|319.4|323.04|319.4|0
1652156970000|2022-05-10 04:29:30|322.95|319.31|322.95|319.31|322.95|319.31|322.87|319.23|0
1652156980000|2022-05-10 04:29:40|323.04|319.4|323.3|319.66|323.47|319.83|323.04|319.4|0
1652157020000|2022-05-10 04:30:20|323.12|319.48|323.12|319.48|323.12|319.48|323.12|319.48|0
1652157040000|2022-05-10 04:30:40|322.95|319.31|322.95|319.31|322.95|319.31|322.95|319.31|0
1652157050000|2022-05-10 04:30:50|322.78|319.14|322.78|319.14|322.87|319.23|322.78|319.14|0
1652157060000|2022-05-10 04:31:00|322.95|319.31|323.12|319.48|323.12|319.48|322.95|319.31|0
1652157080000|2022-05-10 04:31:20|322.95|319.31|322.95|319.31|322.95|319.31|322.95|319.31|0
1652157090000|2022-05-10 04:31:30|322.78|319.14|322.7|319.06|322.78|319.14|322.7|319.06|0
1652157100000|2022-05-10 04:31:40|322.78|319.14|322.95|319.31|322.95|319.31|322.61|318.97|0
1652157110000|2022-05-10 04:31:50|322.87|319.23|322.78|319.14|322.87|319.23|322.78|319.14|0
1652157120000|2022-05-10 04:32:00|322.95|319.31|322.87|319.23|322.95|319.31|322.78|319.14|0
1652157130000|2022-05-10 04:32:10|322.95|319.31|322.95|319.31|322.95|319.31|322.95|319.31|0
1652157140000|2022-05-10 04:32:20|322.78|319.14|322.95|319.31|322.95|319.31|322.78|319.14|0
1652157150000|2022-05-10 04:32:30|322.87|319.23|322.95|319.31|322.95|319.31|322.87|319.23|0
1652157160000|2022-05-10 04:32:40|322.87|319.23|322.95|319.31|322.95|319.31|322.87|319.23|0
1652157170000|2022-05-10 04:32:50|322.78|319.14|322.78|319.14|322.78|319.14|322.78|319.14|0
1652157190000|2022-05-10 04:33:10|322.7|319.06|322.61|318.97|322.7|319.06|322.61|318.97|0
1652157230000|2022-05-10 04:33:50|322.78|319.14|322.78|319.14|322.78|319.14|322.78|319.14|0
1652157240000|2022-05-10 04:34:00|322.69|319.05|322.87|319.23|322.87|319.23|322.69|319.05|0
1652157250000|2022-05-10 04:34:10|322.95|319.31|322.6|318.96|322.95|319.31|322.6|318.96|0
1652157260000|2022-05-10 04:34:20|322.78|319.14|322.78|319.14|322.78|319.14|322.78|319.14|0
1652157270000|2022-05-10 04:34:30|322.6|318.96|322.6|318.96|322.6|318.96|322.6|318.96|0
1652157290000|2022-05-10 04:34:50|323.46|319.82|323.64|320|323.64|320|323.29|319.65|0
1652157300000|2022-05-10 04:35:00|323.46|319.82|323.81|320.17|323.81|320.17|323.46|319.82|0
1652157310000|2022-05-10 04:35:10|323.55|319.91|323.64|320|323.64|320|323.46|319.82|0
1652157320000|2022-05-10 04:35:20|323.81|320.17|323.64|320|323.81|320.17|323.64|320|0
1652157330000|2022-05-10 04:35:30|323.55|319.91|323.46|319.82|323.55|319.91|323.46|319.82|0
1652157340000|2022-05-10 04:35:40|323.81|320.17|323.81|320.17|323.81|320.17|323.81|320.17|0
1652157350000|2022-05-10 04:35:50|323.73|320.09|324.32|320.68|324.32|320.68|323.73|320.09|0
1652157360000|2022-05-10 04:36:00|324.15|320.51|323.98|320.34|324.15|320.51|323.98|320.34|0
1652157370000|2022-05-10 04:36:10|324.15|320.51|324.15|320.51|324.15|320.51|324.15|320.51|0
1652157400000|2022-05-10 04:36:40|323.98|320.34|323.98|320.34|323.98|320.34|323.98|320.34|0
1652157410000|2022-05-10 04:36:50|323.12|319.48|322.95|319.31|323.12|319.48|322.95|319.31|0
1652157420000|2022-05-10 04:37:00|323.04|319.4|323.12|319.48|323.12|319.48|322.86|319.22|0
1652157430000|2022-05-10 04:37:10|322.95|319.31|322.95|319.31|322.95|319.31|322.95|319.31|0
1652157440000|2022-05-10 04:37:20|322.86|319.22|322.86|319.22|322.86|319.22|322.86|319.22|0
1652157450000|2022-05-10 04:37:30|322.95|319.31|322.95|319.31|322.95|319.31|322.95|319.31|0
1652157460000|2022-05-10 04:37:40|322.77|319.13|322.77|319.13|322.77|319.13|322.69|319.05|0
1652157470000|2022-05-10 04:37:50|322.86|319.22|322.95|319.31|322.95|319.31|322.86|319.22|0
1652157480000|2022-05-10 04:38:00|322.77|319.13|322.77|319.13|322.77|319.13|322.77|319.13|0
1652157490000|2022-05-10 04:38:10|322.6|318.96|322.6|318.96|322.6|318.96|322.6|318.96|0
1652157500000|2022-05-10 04:38:20|322.69|319.05|322.77|319.13|322.77|319.13|322.6|318.96|0
1652157520000|2022-05-10 04:38:40|322.6|318.96|322.69|319.05|322.69|319.05|322.6|318.96|0
1652157530000|2022-05-10 04:38:50|322.77|319.13|322.77|319.13|322.77|319.13|322.77|319.13|0
1652157540000|2022-05-10 04:39:00|322.69|319.05|322.6|318.96|322.69|319.05|322.6|318.96|0
1652157550000|2022-05-10 04:39:10|322.77|319.13|322.77|319.13|322.77|319.13|322.77|319.13|0
1652157560000|2022-05-10 04:39:20|322.86|319.22|322.94|319.3|322.94|319.3|322.77|319.13|0
1652157570000|2022-05-10 04:39:30|323.03|319.39|323.12|319.48|323.12|319.48|323.03|319.39|0
1652157610000|2022-05-10 04:40:10|323.21|319.57|323.21|319.57|323.21|319.57|323.21|319.57|0
1652157620000|2022-05-10 04:40:20|323.29|319.65|323.12|319.48|323.29|319.65|323.12|319.48|0
1652157630000|2022-05-10 04:40:30|323.21|319.57|323.12|319.48|323.29|319.65|323.12|319.48|0
1652157640000|2022-05-10 04:40:40|322.94|319.3|322.94|319.3|323.12|319.48|322.94|319.3|0
1652157660000|2022-05-10 04:41:00|322.77|319.13|322.77|319.13|322.77|319.13|322.77|319.13|0
1652157670000|2022-05-10 04:41:10|322.86|319.22|322.77|319.13|322.86|319.22|322.77|319.13|0
1652157690000|2022-05-10 04:41:30|322.94|319.3|322.94|319.3|322.94|319.3|322.94|319.3|0
1652157700000|2022-05-10 04:41:40|323.03|319.39|323.11|319.47|323.11|319.47|323.03|319.39|0
1652157710000|2022-05-10 04:41:50|323.2|319.56|323.2|319.56|323.2|319.56|323.11|319.47|0
1652157720000|2022-05-10 04:42:00|323.29|319.65|323.29|319.65|323.29|319.65|323.29|319.65|0
1652157730000|2022-05-10 04:42:10|323.11|319.47|323.11|319.47|323.11|319.47|323.11|319.47|0
1652157740000|2022-05-10 04:42:20|323.29|319.65|323.11|319.47|323.29|319.65|323.11|319.47|0
1652157750000|2022-05-10 04:42:30|323.2|319.56|323.11|319.47|323.2|319.56|323.11|319.47|0
1652157760000|2022-05-10 04:42:40|323.2|319.56|323.11|319.47|323.2|319.56|323.11|319.47|0
1652157770000|2022-05-10 04:42:50|322.94|319.3|322.77|319.13|322.94|319.3|322.77|319.13|0
1652157790000|2022-05-10 04:43:10|322.94|319.3|322.94|319.3|322.94|319.3|322.94|319.3|0
1652157810000|2022-05-10 04:43:30|322.77|319.13|322.77|319.13|322.77|319.13|322.77|319.13|0
1652157830000|2022-05-10 04:43:50|322.94|319.3|322.86|319.22|322.94|319.3|322.86|319.22|0
1652157840000|2022-05-10 04:44:00|322.94|319.3|322.77|319.13|322.94|319.3|322.77|319.13|0
1652157850000|2022-05-10 04:44:10|322.94|319.3|322.94|319.3|322.94|319.3|322.94|319.3|0
1652157880000|2022-05-10 04:44:40|322.77|319.13|322.94|319.3|322.94|319.3|322.77|319.13|0
1652157900000|2022-05-10 04:45:00|323.2|319.56|323.2|319.56|323.2|319.56|323.2|319.56|0
1652157910000|2022-05-10 04:45:10|323.28|319.64|323.28|319.64|323.28|319.64|323.28|319.64|0
1652157930000|2022-05-10 04:45:30|323.11|319.47|323.11|319.47|323.11|319.47|323.11|319.47|0
1652157940000|2022-05-10 04:45:40|323.03|319.39|322.77|319.13|323.03|319.39|322.77|319.13|0
1652157950000|2022-05-10 04:45:50|322.6|318.96|322.6|318.96|322.6|318.96|322.6|318.96|0
1652157960000|2022-05-10 04:46:00|322.94|319.3|322.94|319.3|322.94|319.3|322.94|319.3|0
1652157970000|2022-05-10 04:46:10|322.77|319.13|322.77|319.13|322.77|319.13|322.77|319.13|0
1652157980000|2022-05-10 04:46:20|322.6|318.96|322.6|318.96|322.6|318.96|322.6|318.96|0
1652158000000|2022-05-10 04:46:40|322.59|318.95|322.59|318.95|322.59|318.95|322.59|318.95|0
1652158010000|2022-05-10 04:46:50|322.77|319.13|322.59|318.95|322.77|319.13|322.59|318.95|0
1652158050000|2022-05-10 04:47:30|322.77|319.13|322.77|319.13|322.77|319.13|322.77|319.13|0
1652158060000|2022-05-10 04:47:40|322.94|319.3|322.59|318.95|322.94|319.3|322.59|318.95|0
1652158070000|2022-05-10 04:47:50|322.77|319.13|322.68|319.04|322.77|319.13|322.68|319.04|0
1652158080000|2022-05-10 04:48:00|322.77|319.13|322.59|318.95|322.77|319.13|322.59|318.95|0
1652158110000|2022-05-10 04:48:30|322.77|319.13|322.94|319.3|322.94|319.3|322.77|319.13|0
1652158120000|2022-05-10 04:48:40|322.77|319.13|322.77|319.13|322.77|319.13|322.59|318.95|0
1652158140000|2022-05-10 04:49:00|322.59|318.95|322.59|318.95|322.59|318.95|322.59|318.95|0
1652158170000|2022-05-10 04:49:30|322.76|319.12|322.76|319.12|322.76|319.12|322.76|319.12|0
1652158180000|2022-05-10 04:49:40|322.94|319.3|322.94|319.3|322.94|319.3|322.94|319.3|0
1652158200000|2022-05-10 04:50:00|323.11|319.47|323.11|319.47|323.11|319.47|323.11|319.47|0
1652158210000|2022-05-10 04:50:10|322.94|319.3|322.94|319.3|322.94|319.3|322.94|319.3|0
1652158220000|2022-05-10 04:50:20|322.76|319.12|322.94|319.3|322.94|319.3|322.76|319.12|0
1652158230000|2022-05-10 04:50:30|323.11|319.47|323.11|319.47|323.11|319.47|323.11|319.47|0
1652158240000|2022-05-10 04:50:40|322.94|319.3|323.28|319.64|323.45|319.81|322.94|319.3|0
1652158250000|2022-05-10 04:50:50|323.11|319.47|323.11|319.47|323.11|319.47|323.11|319.47|0
1652158260000|2022-05-10 04:51:00|323.28|319.64|323.2|319.56|323.28|319.64|323.2|319.56|0
1652158270000|2022-05-10 04:51:10|323.11|319.47|323.37|319.73|323.37|319.73|323.11|319.47|0
1652158280000|2022-05-10 04:51:20|323.45|319.81|323.45|319.81|323.45|319.81|323.45|319.81|0
1652158330000|2022-05-10 04:52:10|323.28|319.64|323.11|319.47|323.28|319.64|323.11|319.47|0
1652158350000|2022-05-10 04:52:30|323.28|319.64|323.28|319.64|323.28|319.64|323.28|319.64|0
1652158360000|2022-05-10 04:52:40|323.37|319.73|323.45|319.81|323.45|319.81|323.37|319.73|0
1652158390000|2022-05-10 04:53:10|323.28|319.64|323.28|319.64|323.28|319.64|323.28|319.64|0
1652158400000|2022-05-10 04:53:20|323.45|319.81|323.45|319.81|323.45|319.81|323.45|319.81|0
1652158420000|2022-05-10 04:53:40|323.28|319.64|323.28|319.64|323.28|319.64|323.28|319.64|0
1652158430000|2022-05-10 04:53:50|323.11|319.47|323.1|319.46|323.11|319.47|323.1|319.46|0
1652158440000|2022-05-10 04:54:00|323.28|319.64|323.28|319.64|323.28|319.64|323.28|319.64|0
1652158460000|2022-05-10 04:54:20|323.37|319.73|323.37|319.73|323.37|319.73|323.37|319.73|0
1652158470000|2022-05-10 04:54:30|323.28|319.64|323.54|319.9|323.54|319.9|323.28|319.64|0
1652158480000|2022-05-10 04:54:40|323.62|319.98|323.62|319.98|323.62|319.98|323.45|319.81|0
1652158500000|2022-05-10 04:55:00|323.96|320.32|323.96|320.32|323.96|320.32|323.96|320.32|0
1652158520000|2022-05-10 04:55:20|323.79|320.15|323.96|320.32|323.96|320.32|323.79|320.15|0
1652158530000|2022-05-10 04:55:30|324.14|320.5|324.14|320.5|324.14|320.5|324.14|320.5|0
1652158540000|2022-05-10 04:55:40|323.96|320.32|324.14|320.5|324.14|320.5|323.96|320.32|0
1652158560000|2022-05-10 04:56:00|324.31|320.67|324.31|320.67|324.31|320.67|324.23|320.59|0
1652158570000|2022-05-10 04:56:10|324.23|320.59|323.96|320.32|324.23|320.59|323.96|320.32|0
1652158590000|2022-05-10 04:56:30|324.14|320.5|324.14|320.5|324.14|320.5|324.14|320.5|0
1652158610000|2022-05-10 04:56:50|324.31|320.67|324.14|320.5|324.31|320.67|324.14|320.5|0
1652158620000|2022-05-10 04:57:00|323.79|320.15|323.1|319.46|323.79|320.15|323.1|319.46|0
1652158630000|2022-05-10 04:57:10|323.27|319.63|323.1|319.46|323.27|319.63|323.1|319.46|0
1652158640000|2022-05-10 04:57:20|322.93|319.29|322.59|318.95|322.93|319.29|322.59|318.95|0
1652158650000|2022-05-10 04:57:30|322.76|319.12|322.85|319.21|322.85|319.21|322.76|319.12|0
1652158660000|2022-05-10 04:57:40|322.93|319.29|322.93|319.29|322.93|319.29|322.93|319.29|0
1652158680000|2022-05-10 04:58:00|322.76|319.12|322.76|319.12|322.76|319.12|322.76|319.12|0
1652158690000|2022-05-10 04:58:10|322.59|318.95|322.59|318.95|322.59|318.95|322.59|318.95|0
1652158720000|2022-05-10 04:58:40|322.76|319.12|322.76|319.12|322.76|319.12|322.76|319.12|0
1652158730000|2022-05-10 04:58:50|322.85|319.21|322.85|319.21|322.93|319.29|322.85|319.21|0
1652158740000|2022-05-10 04:59:00|322.93|319.29|322.76|319.12|322.93|319.29|322.76|319.12|0
1652158760000|2022-05-10 04:59:20|322.85|319.21|322.93|319.29|322.93|319.29|322.85|319.21|0
1652158770000|2022-05-10 04:59:30|323.02|319.38|323.02|319.38|323.02|319.38|323.02|319.38|0
1652158780000|2022-05-10 04:59:40|323.27|319.63|323.27|319.63|323.44|319.8|323.27|319.63|0
1652158790000|2022-05-10 04:59:50|323.36|319.72|323.44|319.8|323.44|319.8|323.36|319.72|0
1652158800000|2022-05-10 05:00:00|323.53|319.89|322.93|319.29|323.62|319.98|322.93|319.29|0
1652158810000|2022-05-10 05:00:10|322.85|319.21|322.93|319.29|322.93|319.29|322.85|319.21|0
1652158820000|2022-05-10 05:00:20|322.85|319.21|323.1|319.46|323.1|319.46|322.85|319.21|0
1652158830000|2022-05-10 05:00:30|322.93|319.29|323.1|319.46|323.1|319.46|322.76|319.12|0
1652158840000|2022-05-10 05:00:40|323.19|319.55|323.62|319.98|323.62|319.98|323.19|319.55|0
1652158850000|2022-05-10 05:00:50|323.79|320.15|323.44|319.8|323.79|320.15|323.44|319.8|0
1652158860000|2022-05-10 05:01:00|323.36|319.72|323.27|319.63|323.36|319.72|323.1|319.46|0
1652158870000|2022-05-10 05:01:10|323.1|319.46|323.1|319.46|323.1|319.46|323.02|319.38|0
1652158880000|2022-05-10 05:01:20|323.02|319.38|323.44|319.8|323.44|319.8|323.02|319.38|0
1652158890000|2022-05-10 05:01:30|323.27|319.63|323.27|319.63|323.27|319.63|323.27|319.63|0
1652158900000|2022-05-10 05:01:40|323.36|319.72|322.75|319.11|323.36|319.72|322.75|319.11|0
1652158920000|2022-05-10 05:02:00|322.58|318.94|322.58|318.94|322.58|318.94|322.58|318.94|0
1652159000000|2022-05-10 05:03:20|322.75|319.11|322.75|319.11|322.75|319.11|322.75|319.11|0
1652159030000|2022-05-10 05:03:50|323.1|319.46|323.1|319.46|323.1|319.46|323.1|319.46|0
1652159040000|2022-05-10 05:04:00|323.01|319.37|323.01|319.37|323.01|319.37|323.01|319.37|0
1652159050000|2022-05-10 05:04:10|323.1|319.46|323.1|319.46|323.1|319.46|323.1|319.46|0
1652159060000|2022-05-10 05:04:20|323.27|319.63|323.27|319.63|323.27|319.63|323.27|319.63|0
1652159070000|2022-05-10 05:04:30|323.44|319.8|323.44|319.8|323.44|319.8|323.44|319.8|0
1652159080000|2022-05-10 05:04:40|323.61|319.97|324.3|320.66|324.3|320.66|323.61|319.97|0
1652159090000|2022-05-10 05:04:50|324.74|321.1|324.3|320.66|324.82|321.18|324.3|320.66|0
1652159100000|2022-05-10 05:05:00|324.13|320.49|324.22|320.58|324.22|320.58|324.13|320.49|0
1652159110000|2022-05-10 05:05:10|323.78|320.14|323.44|319.8|323.78|320.14|323.44|319.8|0
1652159120000|2022-05-10 05:05:20|323.27|319.63|322.75|319.11|323.27|319.63|322.75|319.11|0
1652159130000|2022-05-10 05:05:30|322.92|319.28|322.75|319.11|322.92|319.28|322.75|319.11|0
1652159140000|2022-05-10 05:05:40|322.58|318.94|322.75|319.11|322.75|319.11|322.58|318.94|0
1652159150000|2022-05-10 05:05:50|322.67|319.03|322.75|319.11|322.75|319.11|322.67|319.03|0
1652159160000|2022-05-10 05:06:00|322.92|319.28|322.58|318.94|322.92|319.28|322.58|318.94|0
1652159170000|2022-05-10 05:06:10|322.75|319.11|322.75|319.11|322.84|319.2|322.75|319.11|0
1652159180000|2022-05-10 05:06:20|322.58|318.94|322.75|319.11|322.75|319.11|322.58|318.94|0
1652159190000|2022-05-10 05:06:30|322.58|318.94|322.75|319.11|322.75|319.11|322.58|318.94|0
1652159200000|2022-05-10 05:06:40|322.58|318.94|322.58|318.94|322.58|318.94|322.58|318.94|0
1652159210000|2022-05-10 05:06:50|322.75|319.11|322.67|319.03|322.75|319.11|322.67|319.03|0
1652159220000|2022-05-10 05:07:00|322.58|318.94|323.09|319.45|323.09|319.45|322.58|318.94|0
1652159230000|2022-05-10 05:07:10|322.92|319.28|322.75|319.11|322.92|319.28|322.75|319.11|0
1652159240000|2022-05-10 05:07:20|322.92|319.28|322.75|319.11|322.92|319.28|322.75|319.11|0
1652159250000|2022-05-10 05:07:30|322.58|318.94|320.86|317.22|322.58|318.94|320.86|317.22|0
1652159260000|2022-05-10 05:07:40|321.03|317.39|321.38|317.74|321.38|317.74|321.03|317.39|0
1652159270000|2022-05-10 05:07:50|321.47|317.83|321.2|317.56|321.47|317.83|321.03|317.39|0
1652159280000|2022-05-10 05:08:00|321.38|317.74|321.03|317.39|321.38|317.74|321.03|317.39|0
1652159290000|2022-05-10 05:08:10|321.38|317.74|321.55|317.91|321.55|317.91|321.38|317.74|0
1652159300000|2022-05-10 05:08:20|321.72|318.08|321.38|317.74|321.72|318.08|321.38|317.74|0
1652159310000|2022-05-10 05:08:30|321.2|317.56|320.86|317.22|321.2|317.56|320.86|317.22|0
1652159320000|2022-05-10 05:08:40|319.66|316.02|319.83|316.19|320.01|316.37|319.66|316.02|0
1652159330000|2022-05-10 05:08:50|319.66|316.02|319.66|316.02|319.66|316.02|319.66|316.02|0
1652159340000|2022-05-10 05:09:00|319.83|316.19|319.66|316.02|319.83|316.19|319.66|316.02|0
1652159350000|2022-05-10 05:09:10|319.49|315.85|319.49|315.85|319.66|316.02|319.49|315.85|0
1652159360000|2022-05-10 05:09:20|319.66|316.02|319.58|315.94|319.83|316.19|319.58|315.94|0
1652159370000|2022-05-10 05:09:30|319.66|316.02|320.09|316.45|320.09|316.45|319.66|316.02|0
1652159380000|2022-05-10 05:09:40|320.18|316.54|319.83|316.19|320.18|316.54|319.83|316.19|0
1652159390000|2022-05-10 05:09:50|320|316.36|320|316.36|320|316.36|320|316.36|0
1652159400000|2022-05-10 05:10:00|320.18|316.54|319.66|316.02|320.18|316.54|319.66|316.02|0
1652159410000|2022-05-10 05:10:10|319.83|316.19|319.49|315.85|319.83|316.19|319.49|315.85|0
1652159420000|2022-05-10 05:10:20|319.66|316.02|319.49|315.85|319.66|316.02|319.49|315.85|0
1652159430000|2022-05-10 05:10:30|319.58|315.94|319.49|315.85|319.58|315.94|319.49|315.85|0
1652159440000|2022-05-10 05:10:40|319.58|315.94|319.58|315.94|319.58|315.94|319.58|315.94|0
1652159450000|2022-05-10 05:10:50|319.49|315.85|319.49|315.85|319.49|315.85|319.49|315.85|0
1652159460000|2022-05-10 05:11:00|319.66|316.02|319.49|315.85|319.66|316.02|319.49|315.85|0
1652159480000|2022-05-10 05:11:20|319.66|316.02|319.83|316.19|319.83|316.19|319.66|316.02|0
1652159490000|2022-05-10 05:11:30|319.66|316.02|319.83|316.19|319.83|316.19|319.66|316.02|0
1652159510000|2022-05-10 05:11:50|319.66|316.02|319.83|316.19|319.83|316.19|319.66|316.02|0
1652159520000|2022-05-10 05:12:00|319.66|316.02|320|316.36|320|316.36|319.66|316.02|0
1652159530000|2022-05-10 05:12:10|319.66|316.02|319.49|315.85|319.66|316.02|319.49|315.85|0
1652159580000|2022-05-10 05:13:00|319.66|316.02|319.83|316.19|319.83|316.19|319.66|316.02|0
1652159590000|2022-05-10 05:13:10|319.66|316.02|319.66|316.02|319.66|316.02|319.66|316.02|0
1652159600000|2022-05-10 05:13:20|319.49|315.85|319.49|315.85|319.49|315.85|319.49|315.85|0
1652159610000|2022-05-10 05:13:30|319.66|316.02|319.58|315.94|319.83|316.19|319.58|315.94|0
1652159620000|2022-05-10 05:13:40|319.66|316.02|319.66|316.02|319.66|316.02|319.66|316.02|0
1652159630000|2022-05-10 05:13:50|319.49|315.85|319.66|316.02|319.66|316.02|319.49|315.85|0
1652159640000|2022-05-10 05:14:00|319.49|315.85|319.49|315.85|319.49|315.85|319.49|315.85|0
1652159710000|2022-05-10 05:15:10|319.66|316.02|319.66|316.02|319.66|316.02|319.66|316.02|0
1652159720000|2022-05-10 05:15:20|319.83|316.19|320|316.36|320|316.36|319.83|316.19|0
1652159730000|2022-05-10 05:15:30|320.17|316.53|319.83|316.19|320.17|316.53|319.83|316.19|0
1652159740000|2022-05-10 05:15:40|320|316.36|320.34|316.7|320.34|316.7|320|316.36|0
1652159750000|2022-05-10 05:15:50|320.17|316.53|320.17|316.53|320.17|316.53|320.17|316.53|0
1652159760000|2022-05-10 05:16:00|320.34|316.7|320.34|316.7|320.34|316.7|320.34|316.7|0
1652159770000|2022-05-10 05:16:10|320.43|316.79|320.68|317.04|320.68|317.04|320.43|316.79|0
1652159780000|2022-05-10 05:16:20|320.6|316.96|320.51|316.87|320.6|316.96|320.51|316.87|0
1652159790000|2022-05-10 05:16:30|320.68|317.04|320.86|317.22|320.86|317.22|320.43|316.79|0
1652159800000|2022-05-10 05:16:40|320.94|317.3|320.43|316.79|320.94|317.3|320.34|316.7|0
1652159810000|2022-05-10 05:16:50|320.34|316.7|320.34|316.7|320.34|316.7|320.17|316.53|0
1652159820000|2022-05-10 05:17:00|320.26|316.62|320.68|317.04|320.68|317.04|320.26|316.62|0
1652159830000|2022-05-10 05:17:10|320.77|317.13|320.51|316.87|320.77|317.13|320.51|316.87|0
1652159840000|2022-05-10 05:17:20|320.34|316.7|320.17|316.53|320.51|316.87|320.17|316.53|0
1652159850000|2022-05-10 05:17:30|320.34|316.7|320.34|316.7|320.34|316.7|320.34|316.7|0
1652159860000|2022-05-10 05:17:40|320.6|316.96|320.77|317.13|320.77|317.13|320.51|316.87|0
1652159870000|2022-05-10 05:17:50|320.68|317.04|320.51|316.87|320.77|317.13|320.51|316.87|0
1652159880000|2022-05-10 05:18:00|320.34|316.7|320.34|316.7|320.34|316.7|320.34|316.7|0
1652159890000|2022-05-10 05:18:10|320.17|316.53|320.17|316.53|320.17|316.53|320.17|316.53|0
1652159900000|2022-05-10 05:18:20|320.34|316.7|320|316.36|320.34|316.7|320|316.36|0
1652159910000|2022-05-10 05:18:30|319.74|316.1|319.66|316.02|319.83|316.19|319.66|316.02|0
1652159920000|2022-05-10 05:18:40|319.48|315.84|319.66|316.02|319.66|316.02|319.48|315.84|0
1652159930000|2022-05-10 05:18:50|319.83|316.19|319.83|316.19|319.83|316.19|319.83|316.19|0
1652159940000|2022-05-10 05:19:00|319.92|316.28|319.83|316.19|319.92|316.28|319.83|316.19|0
1652159950000|2022-05-10 05:19:10|319.66|316.02|319.66|316.02|319.66|316.02|319.66|316.02|0
1652159960000|2022-05-10 05:19:20|319.65|316.01|319.65|316.01|319.65|316.01|319.65|316.01|0
1652159970000|2022-05-10 05:19:30|319.74|316.1|319.83|316.19|319.83|316.19|319.74|316.1|0
1652159980000|2022-05-10 05:19:40|320|316.36|320|316.36|320|316.36|320|316.36|0
1652159990000|2022-05-10 05:19:50|319.91|316.27|319.65|316.01|319.91|316.27|319.65|316.01|0
1652160000000|2022-05-10 05:20:00|319.74|316.1|319.91|316.27|319.91|316.27|319.74|316.1|0
1652160010000|2022-05-10 05:20:10|320.17|316.53|320.17|316.53|320.17|316.53|320.17|316.53|0
1652160020000|2022-05-10 05:20:20|320|316.36|320|316.36|320.09|316.45|320|316.36|0
1652160030000|2022-05-10 05:20:30|319.91|316.27|319.91|316.27|319.91|316.27|319.91|316.27|0
1652160040000|2022-05-10 05:20:40|319.83|316.19|320|316.36|320|316.36|319.82|316.18|0
1652160050000|2022-05-10 05:20:50|320.17|316.53|320.17|316.53|320.34|316.7|320.17|316.53|0
1652160060000|2022-05-10 05:21:00|320.26|316.62|320.26|316.62|320.26|316.62|320.17|316.53|0
1652160070000|2022-05-10 05:21:10|320.68|317.04|320.51|316.87|320.68|317.04|320.51|316.87|0
1652160080000|2022-05-10 05:21:20|320.68|317.04|320.85|317.21|321.02|317.38|320.68|317.04|0
1652160090000|2022-05-10 05:21:30|320.68|317.04|321.02|317.38|321.02|317.38|320.68|317.04|0
1652160100000|2022-05-10 05:21:40|321.37|317.73|321.28|317.64|321.37|317.73|321.19|317.55|0
1652160110000|2022-05-10 05:21:50|321.19|317.55|320.51|316.87|321.19|317.55|320.51|316.87|0
1652160120000|2022-05-10 05:22:00|321.19|317.55|321.37|317.73|321.37|317.73|321.19|317.55|0
1652160130000|2022-05-10 05:22:10|321.19|317.55|321.54|317.9|321.54|317.9|321.19|317.55|0
1652160140000|2022-05-10 05:22:20|321.71|318.07|321.45|317.81|321.71|318.07|321.36|317.72|0
1652160150000|2022-05-10 05:22:30|321.36|317.72|321.8|318.16|321.8|318.16|321.36|317.72|0
1652160160000|2022-05-10 05:22:40|321.71|318.07|321.71|318.07|321.71|318.07|321.71|318.07|0
1652160170000|2022-05-10 05:22:50|321.88|318.24|322.05|318.41|322.05|318.41|321.88|318.24|0
1652160180000|2022-05-10 05:23:00|321.88|318.24|322.22|318.58|322.22|318.58|321.71|318.07|0
1652160190000|2022-05-10 05:23:10|321.8|318.16|321.36|317.72|321.8|318.16|321.36|317.72|0
1652160200000|2022-05-10 05:23:20|321.19|317.55|321.36|317.72|321.36|317.72|321.19|317.55|0
1652160210000|2022-05-10 05:23:30|321.19|317.55|321.88|318.24|321.88|318.24|321.19|317.55|0
1652160220000|2022-05-10 05:23:40|321.97|318.33|321.88|318.24|321.97|318.33|321.88|318.24|0
1652160230000|2022-05-10 05:23:50|322.05|318.41|321.97|318.33|322.05|318.41|321.97|318.33|0
1652160240000|2022-05-10 05:24:00|322.05|318.41|322.22|318.58|322.22|318.58|322.05|318.41|0
1652160250000|2022-05-10 05:24:10|322.14|318.5|322.05|318.41|322.22|318.58|322.05|318.41|0
1652160260000|2022-05-10 05:24:20|321.97|318.33|321.8|318.16|322.05|318.41|321.8|318.16|0
1652160270000|2022-05-10 05:24:30|321.53|317.89|321.36|317.72|321.53|317.89|321.28|317.64|0
1652160280000|2022-05-10 05:24:40|321.53|317.89|321.53|317.89|321.53|317.89|321.53|317.89|0
1652160290000|2022-05-10 05:24:50|321.71|318.07|321.36|317.72|321.71|318.07|321.19|317.55|0
1652160300000|2022-05-10 05:25:00|321.28|317.64|321.36|317.72|321.36|317.72|321.28|317.64|0
1652160310000|2022-05-10 05:25:10|321.45|317.81|321.19|317.55|321.45|317.81|321.19|317.55|0
1652160320000|2022-05-10 05:25:20|321.36|317.72|321.36|317.72|321.36|317.72|321.36|317.72|0
1652160330000|2022-05-10 05:25:30|321.45|317.81|321.36|317.72|321.53|317.89|321.36|317.72|0
1652160340000|2022-05-10 05:25:40|321.19|317.55|321.19|317.55|321.19|317.55|321.19|317.55|0
1652160350000|2022-05-10 05:25:50|321.02|317.38|320.68|317.04|321.02|317.38|320.51|316.87|0
1652160360000|2022-05-10 05:26:00|320.85|317.21|321.11|317.47|321.11|317.47|320.85|317.21|0
1652160370000|2022-05-10 05:26:10|321.02|317.38|320.68|317.04|321.02|317.38|320.68|317.04|0
1652160380000|2022-05-10 05:26:20|320.5|316.86|320.16|316.52|320.5|316.86|320.16|316.52|0
1652160390000|2022-05-10 05:26:30|319.99|316.35|319.48|315.84|319.99|316.35|319.48|315.84|0
1652160400000|2022-05-10 05:26:40|319.57|315.93|319.65|316.01|319.65|316.01|319.57|315.93|0
1652160420000|2022-05-10 05:27:00|319.74|316.1|319.65|316.01|319.74|316.1|319.65|316.01|0
1652160430000|2022-05-10 05:27:10|319.48|315.84|319.48|315.84|319.48|315.84|319.48|315.84|0
1652160450000|2022-05-10 05:27:30|319.65|316.01|319.65|316.01|319.65|316.01|319.65|316.01|0
1652160470000|2022-05-10 05:27:50|319.82|316.18|319.48|315.84|319.82|316.18|319.48|315.84|0
1652160480000|2022-05-10 05:28:00|319.65|316.01|319.65|316.01|319.82|316.18|319.65|316.01|0
1652160490000|2022-05-10 05:28:10|319.48|315.84|318.79|315.15|319.48|315.84|318.62|314.98|0
1652160500000|2022-05-10 05:28:20|318.45|314.81|318.79|315.15|318.79|315.15|318.45|314.81|0
1652160510000|2022-05-10 05:28:30|318.62|314.98|319.31|315.67|319.31|315.67|318.62|314.98|0
1652160520000|2022-05-10 05:28:40|318.62|314.98|318.45|314.81|318.62|314.98|318.45|314.81|0
1652160530000|2022-05-10 05:28:50|318.71|315.07|318.62|314.98|318.71|315.07|318.62|314.98|0
1652160540000|2022-05-10 05:29:00|318.79|315.15|318.96|315.32|318.96|315.32|318.62|314.98|0
1652160550000|2022-05-10 05:29:10|319.13|315.49|319.31|315.67|319.31|315.67|319.13|315.49|0
1652160560000|2022-05-10 05:29:20|319.05|315.41|318.88|315.24|319.05|315.41|318.88|315.24|0
1652160570000|2022-05-10 05:29:30|318.79|315.15|319.05|315.41|319.05|315.41|318.79|315.15|0
1652160580000|2022-05-10 05:29:40|318.96|315.32|318.88|315.24|318.96|315.32|318.79|315.15|0
1652160590000|2022-05-10 05:29:50|318.96|315.32|319.05|315.41|319.05|315.41|318.79|315.15|0
1652160600000|2022-05-10 05:30:00|318.96|315.32|319.13|315.49|319.3|315.66|318.96|315.32|0
1652160610000|2022-05-10 05:30:10|319.05|315.41|319.05|315.41|319.22|315.58|319.05|315.41|0
1652160620000|2022-05-10 05:30:20|318.96|315.32|318.88|315.24|319.05|315.41|318.88|315.24|0
1652160630000|2022-05-10 05:30:30|319.13|315.49|319.3|315.66|319.3|315.66|319.13|315.49|0
1652160650000|2022-05-10 05:30:50|319.13|315.49|318.96|315.32|319.13|315.49|318.96|315.32|0
1652160660000|2022-05-10 05:31:00|318.88|315.24|318.88|315.24|318.88|315.24|318.88|315.24|0
1652160670000|2022-05-10 05:31:10|318.79|315.15|318.54|314.9|318.79|315.15|318.54|314.9|0
1652160680000|2022-05-10 05:31:20|318.45|314.81|317.94|314.3|318.45|314.81|317.94|314.3|0
1652160690000|2022-05-10 05:31:30|318.03|314.39|317.94|314.3|318.03|314.39|317.94|314.3|0
1652160700000|2022-05-10 05:31:40|317.77|314.13|317.94|314.3|317.94|314.3|317.77|314.13|0
1652160710000|2022-05-10 05:31:50|318.11|314.47|317.52|313.88|318.11|314.47|317.52|313.88|0
1652160720000|2022-05-10 05:32:00|317.43|313.79|317.6|313.96|317.6|313.96|317.43|313.79|0
1652160730000|2022-05-10 05:32:10|317.77|314.13|317.86|314.22|317.86|314.22|317.77|314.13|0
1652160740000|2022-05-10 05:32:20|318.2|314.56|318.11|314.47|318.2|314.56|318.11|314.47|0
1652160750000|2022-05-10 05:32:30|317.43|313.79|317.43|313.79|317.51|313.87|317.43|313.79|0
1652160770000|2022-05-10 05:32:50|317.6|313.96|317.26|313.62|317.6|313.96|317.26|313.62|0
1652160780000|2022-05-10 05:33:00|317.43|313.79|317.43|313.79|317.43|313.79|317.34|313.7|0
1652160790000|2022-05-10 05:33:10|317.34|313.7|317.26|313.62|317.34|313.7|317.26|313.62|0
1652160800000|2022-05-10 05:33:20|317.43|313.79|317.77|314.13|317.77|314.13|317.43|313.79|0
1652160810000|2022-05-10 05:33:30|317.94|314.3|318.11|314.47|318.11|314.47|317.94|314.3|0
1652160820000|2022-05-10 05:33:40|318.2|314.56|317.94|314.3|318.2|314.56|317.94|314.3|0
1652160830000|2022-05-10 05:33:50|318.28|314.64|318.11|314.47|318.28|314.64|317.94|314.3|0
1652160840000|2022-05-10 05:34:00|318.02|314.38|318.11|314.47|318.11|314.47|317.94|314.3|0
1652160850000|2022-05-10 05:34:10|317.77|314.13|317.51|313.87|317.77|314.13|317.42|313.78|0
1652160860000|2022-05-10 05:34:20|317.42|313.78|317.42|313.78|317.42|313.78|317.25|313.61|0
1652160870000|2022-05-10 05:34:30|317.25|313.61|317.25|313.61|317.25|313.61|317.25|313.61|0
1652160880000|2022-05-10 05:34:40|317.34|313.7|317.68|314.04|317.68|314.04|317.34|313.7|0
1652160890000|2022-05-10 05:34:50|317.59|313.95|317.59|313.95|317.59|313.95|317.59|313.95|0
1652160900000|2022-05-10 05:35:00|317.42|313.78|317.59|313.95|317.59|313.95|317.42|313.78|0
1652160910000|2022-05-10 05:35:10|317.76|314.12|317.42|313.78|317.76|314.12|317.42|313.78|0
1652160920000|2022-05-10 05:35:20|317.68|314.04|317.42|313.78|317.68|314.04|317.42|313.78|0
1652160930000|2022-05-10 05:35:30|317.51|313.87|317.59|313.95|317.59|313.95|317.42|313.78|0
1652160940000|2022-05-10 05:35:40|317.42|313.78|317.42|313.78|317.42|313.78|317.42|313.78|0
1652160950000|2022-05-10 05:35:50|317.59|313.95|317.68|314.04|317.68|314.04|317.51|313.87|0
1652160960000|2022-05-10 05:36:00|317.59|313.95|317.76|314.12|317.85|314.21|317.59|313.95|0
1652160970000|2022-05-10 05:36:10|317.68|314.04|317.68|314.04|317.68|314.04|317.68|314.04|0
1652160980000|2022-05-10 05:36:20|317.76|314.12|317.42|313.78|317.76|314.12|317.42|313.78|0
1652160990000|2022-05-10 05:36:30|317.25|313.61|317.25|313.61|317.25|313.61|317.25|313.61|0
1652161000000|2022-05-10 05:36:40|317.42|313.78|317.42|313.78|317.42|313.78|317.42|313.78|0
1652161010000|2022-05-10 05:36:50|317.34|313.7|317.25|313.61|317.34|313.7|317.25|313.61|0
1652161020000|2022-05-10 05:37:00|317.34|313.7|317.42|313.78|317.42|313.78|317.34|313.7|0
1652161030000|2022-05-10 05:37:10|317.25|313.61|317.42|313.78|317.42|313.78|317.25|313.61|0
1652161040000|2022-05-10 05:37:20|317.25|313.61|317.42|313.78|317.42|313.78|317.25|313.61|0
1652161050000|2022-05-10 05:37:30|317.34|313.7|317.25|313.61|317.42|313.78|317.25|313.61|0
1652161080000|2022-05-10 05:38:00|317.42|313.78|317.42|313.78|317.59|313.95|317.42|313.78|0
1652161090000|2022-05-10 05:38:10|317.25|313.61|317.34|313.7|317.34|313.7|317.25|313.61|0
1652161100000|2022-05-10 05:38:20|317.42|313.78|317.59|313.95|317.59|313.95|317.42|313.78|0
1652161110000|2022-05-10 05:38:30|317.76|314.12|317.59|313.95|317.76|314.12|317.59|313.95|0
1652161120000|2022-05-10 05:38:40|317.76|314.12|317.59|313.95|317.76|314.12|317.59|313.95|0
1652161130000|2022-05-10 05:38:50|317.76|314.12|317.59|313.95|317.76|314.12|317.59|313.95|0
1652161140000|2022-05-10 05:39:00|317.76|314.12|317.76|314.12|317.76|314.12|317.59|313.95|0
1652161150000|2022-05-10 05:39:10|317.59|313.95|317.59|313.95|317.59|313.95|317.59|313.95|0
1652161160000|2022-05-10 05:39:20|317.76|314.12|317.76|314.12|317.76|314.12|317.76|314.12|0
1652161170000|2022-05-10 05:39:30|317.85|314.21|317.85|314.21|317.85|314.21|317.85|314.21|0
1652161180000|2022-05-10 05:39:40|317.76|314.12|317.59|313.95|317.76|314.12|317.51|313.87|0
1652161190000|2022-05-10 05:39:50|317.34|313.7|317.25|313.61|317.34|313.7|317.25|313.61|0
1652161220000|2022-05-10 05:40:20|317.42|313.78|317.42|313.78|317.42|313.78|317.42|313.78|0
1652161230000|2022-05-10 05:40:30|317.34|313.7|317.51|313.87|317.51|313.87|317.34|313.7|0
1652161240000|2022-05-10 05:40:40|317.42|313.78|317.59|313.95|317.76|314.12|317.42|313.78|0
1652161250000|2022-05-10 05:40:50|317.85|314.21|317.76|314.12|317.85|314.21|317.76|314.12|0
1652161260000|2022-05-10 05:41:00|317.68|314.04|317.93|314.29|317.93|314.29|317.68|314.04|0
1652161270000|2022-05-10 05:41:10|318.1|314.46|318.1|314.46|318.1|314.46|318.1|314.46|0
1652161280000|2022-05-10 05:41:20|318.19|314.55|318.27|314.63|318.27|314.63|318.19|314.55|0
1652161290000|2022-05-10 05:41:30|318.1|314.46|318.1|314.46|318.1|314.46|318.1|314.46|0
1652161300000|2022-05-10 05:41:40|318.19|314.55|318.02|314.38|318.19|314.55|317.93|314.29|0
1652161310000|2022-05-10 05:41:50|318.1|314.46|317.85|314.21|318.1|314.46|317.85|314.21|0
1652161320000|2022-05-10 05:42:00|317.93|314.29|317.93|314.29|317.93|314.29|317.93|314.29|0
1652161330000|2022-05-10 05:42:10|318.02|314.38|317.93|314.29|318.02|314.38|317.93|314.29|0
1652161340000|2022-05-10 05:42:20|317.85|314.21|317.68|314.04|317.85|314.21|317.59|313.95|0
1652161350000|2022-05-10 05:42:30|317.59|313.95|318.27|314.63|318.27|314.63|317.59|313.95|0
1652161360000|2022-05-10 05:42:40|317.85|314.21|317.93|314.29|317.93|314.29|317.85|314.21|0
1652161370000|2022-05-10 05:42:50|318.1|314.46|318.1|314.46|318.1|314.46|318.1|314.46|0
1652161380000|2022-05-10 05:43:00|317.93|314.29|318.1|314.46|318.1|314.46|317.93|314.29|0
1652161390000|2022-05-10 05:43:10|318.19|314.55|318.1|314.46|318.19|314.55|318.1|314.46|0
1652161400000|2022-05-10 05:43:20|317.93|314.29|318.1|314.46|318.1|314.46|317.93|314.29|0
1652161410000|2022-05-10 05:43:30|318.02|314.38|318.02|314.38|318.02|314.38|317.93|314.29|0
1652161420000|2022-05-10 05:43:40|318.27|314.63|318.02|314.38|318.27|314.63|318.02|314.38|0
1652161430000|2022-05-10 05:43:50|317.93|314.29|318.02|314.38|318.1|314.46|317.93|314.29|0
1652161440000|2022-05-10 05:44:00|318.1|314.46|318.27|314.63|318.27|314.63|318.1|314.46|0
1652161450000|2022-05-10 05:44:10|318.44|314.8|318.61|314.97|318.61|314.97|318.44|314.8|0
1652161460000|2022-05-10 05:44:20|318.44|314.8|318.44|314.8|318.44|314.8|318.27|314.63|0
1652161470000|2022-05-10 05:44:30|317.85|314.21|317.93|314.29|317.93|314.29|317.85|314.21|0
1652161480000|2022-05-10 05:44:40|317.76|314.12|317.93|314.29|317.93|314.29|317.76|314.12|0
1652161490000|2022-05-10 05:44:50|318.02|314.38|318.1|314.46|318.1|314.46|318.02|314.38|0
1652161500000|2022-05-10 05:45:00|318.02|314.38|318.1|314.46|318.1|314.46|318.02|314.38|0
1652161510000|2022-05-10 05:45:10|318.02|314.38|318.02|314.38|318.02|314.38|317.93|314.29|0
1652161520000|2022-05-10 05:45:20|317.85|314.21|318.1|314.46|318.1|314.46|317.76|314.12|0
1652161530000|2022-05-10 05:45:30|317.76|314.12|317.85|314.21|317.85|314.21|317.76|314.12|0
1652161540000|2022-05-10 05:45:40|317.93|314.29|317.93|314.29|317.93|314.29|317.93|314.29|0
1652161550000|2022-05-10 05:45:50|317.84|314.2|317.93|314.29|317.93|314.29|317.76|314.12|0
1652161560000|2022-05-10 05:46:00|317.76|314.12|317.59|313.95|317.76|314.12|317.59|313.95|0
1652161570000|2022-05-10 05:46:10|317.76|314.12|317.93|314.29|317.93|314.29|317.76|314.12|0
1652161580000|2022-05-10 05:46:20|317.76|314.12|317.59|313.95|317.76|314.12|317.59|313.95|0
1652161600000|2022-05-10 05:46:40|317.41|313.77|316.89|313.25|317.41|313.77|316.89|313.25|0
1652161610000|2022-05-10 05:46:50|316.63|312.99|316.63|312.99|316.63|312.99|316.63|312.99|0
1652161680000|2022-05-10 05:48:00|316.72|313.08|316.8|313.16|316.8|313.16|316.72|313.08|0
1652161690000|2022-05-10 05:48:10|316.72|313.08|316.63|312.99|316.72|313.08|316.63|312.99|0
1652161750000|2022-05-10 05:49:10|316.72|313.08|316.63|312.99|316.8|313.16|316.63|312.99|0
1652161760000|2022-05-10 05:49:20|316.8|313.16|316.63|312.99|316.8|313.16|316.63|312.99|0
1652161830000|2022-05-10 05:50:30|316.8|313.16|316.8|313.16|316.8|313.16|316.8|313.16|0
1652161840000|2022-05-10 05:50:40|316.89|313.25|316.63|312.99|316.89|313.25|316.63|312.99|0
1652161860000|2022-05-10 05:51:00|314.93|311.29|314.93|311.29|314.93|311.29|314.93|311.29|0
1652161870000|2022-05-10 05:51:10|314.51|310.87|314.93|311.29|314.93|311.29|314.51|310.87|0
1652161880000|2022-05-10 05:51:20|315.27|311.63|315.7|312.06|315.7|312.06|315.27|311.63|0
1652161890000|2022-05-10 05:51:30|315.78|312.14|315.7|312.06|315.78|312.14|315.53|311.89|0
1652161900000|2022-05-10 05:51:40|315.78|312.14|315.95|312.31|315.95|312.31|315.78|312.14|0
1652161910000|2022-05-10 05:51:50|315.78|312.14|315.95|312.31|315.95|312.31|315.78|312.14|0
1652161920000|2022-05-10 05:52:00|315.78|312.14|315.7|312.06|315.78|312.14|315.7|312.06|0
1652161930000|2022-05-10 05:52:10|315.61|311.97|315.78|312.14|315.78|312.14|315.61|311.97|0
1652161940000|2022-05-10 05:52:20|315.7|312.06|315.87|312.23|315.87|312.23|315.7|312.06|0
1652161950000|2022-05-10 05:52:30|316.12|312.48|316.12|312.48|316.12|312.48|316.12|312.48|0
1652161960000|2022-05-10 05:52:40|316.04|312.4|316.12|312.48|316.12|312.48|316.04|312.4|0
1652161970000|2022-05-10 05:52:50|316.29|312.65|316.29|312.65|316.29|312.65|316.12|312.48|0
1652161980000|2022-05-10 05:53:00|316.12|312.48|316.46|312.82|316.46|312.82|316.12|312.48|0
1652161990000|2022-05-10 05:53:10|316.55|312.91|316.46|312.82|316.55|312.91|316.46|312.82|0
1652162000000|2022-05-10 05:53:20|316.63|312.99|316.8|313.16|316.8|313.16|316.63|312.99|0
1652162010000|2022-05-10 05:53:30|317.14|313.5|318.16|314.52|318.16|314.52|317.14|313.5|0
1652162020000|2022-05-10 05:53:40|318.08|314.44|317.91|314.27|318.08|314.44|317.91|314.27|0
1652162030000|2022-05-10 05:53:50|317.99|314.35|317.82|314.18|318.08|314.44|317.82|314.18|0
1652162040000|2022-05-10 05:54:00|317.91|314.27|318.16|314.52|318.16|314.52|317.82|314.18|0
1652162050000|2022-05-10 05:54:10|318.51|314.87|319.28|315.64|319.28|315.64|318.51|314.87|0
1652162060000|2022-05-10 05:54:20|319.19|315.55|319.36|315.72|319.53|315.89|319.19|315.55|0
1652162070000|2022-05-10 05:54:30|319.19|315.55|318.85|315.21|319.19|315.55|318.85|315.21|0
1652162080000|2022-05-10 05:54:40|319.02|315.38|319.02|315.38|319.19|315.55|319.02|315.38|0
1652162090000|2022-05-10 05:54:50|319.19|315.55|319.28|315.64|319.28|315.64|319.19|315.55|0
1652162100000|2022-05-10 05:55:00|319.19|315.55|318.68|315.04|319.19|315.55|318.68|315.04|0
1652162110000|2022-05-10 05:55:10|318.5|314.86|318.68|315.04|318.68|315.04|318.5|314.86|0
1652162120000|2022-05-10 05:55:20|318.5|314.86|318.33|314.69|318.68|315.04|318.33|314.69|0
1652162130000|2022-05-10 05:55:30|318.5|314.86|318.5|314.86|318.68|315.04|318.5|314.86|0
1652162140000|2022-05-10 05:55:40|318.68|315.04|318.42|314.78|318.68|315.04|318.42|314.78|0
1652162150000|2022-05-10 05:55:50|318.33|314.69|318.16|314.52|318.33|314.69|318.16|314.52|0
1652162160000|2022-05-10 05:56:00|318.33|314.69|318.76|315.12|318.76|315.12|318.33|314.69|0
1652162170000|2022-05-10 05:56:10|319.02|315.38|319.19|315.55|319.19|315.55|318.85|315.21|0
1652162180000|2022-05-10 05:56:20|319.28|315.64|319.7|316.06|319.7|316.06|319.11|315.47|0
1652162190000|2022-05-10 05:56:30|319.53|315.89|319.7|316.06|319.7|316.06|319.53|315.89|0
1652162200000|2022-05-10 05:56:40|319.53|315.89|319.53|315.89|319.53|315.89|319.53|315.89|0
1652162210000|2022-05-10 05:56:50|319.19|315.55|319.02|315.38|319.36|315.72|319.02|315.38|0
1652162220000|2022-05-10 05:57:00|318.93|315.29|319.11|315.47|319.19|315.55|318.93|315.29|0
1652162230000|2022-05-10 05:57:10|319.19|315.55|319.19|315.55|319.19|315.55|319.19|315.55|0
1652162240000|2022-05-10 05:57:20|319.36|315.72|319.36|315.72|319.36|315.72|319.19|315.55|0
1652162260000|2022-05-10 05:57:40|319.53|315.89|319.28|315.64|319.53|315.89|319.19|315.55|0
1652162270000|2022-05-10 05:57:50|319.19|315.55|319.19|315.55|319.19|315.55|319.1|315.46|0
1652162280000|2022-05-10 05:58:00|319.1|315.46|319.1|315.46|319.1|315.46|319.1|315.46|0
1652162290000|2022-05-10 05:58:10|319.02|315.38|318.84|315.2|319.19|315.55|318.84|315.2|0
1652162300000|2022-05-10 05:58:20|318.93|315.29|319.19|315.55|319.19|315.55|318.93|315.29|0
1652162310000|2022-05-10 05:58:30|319.1|315.46|319.19|315.55|319.19|315.55|319.1|315.46|0
1652162330000|2022-05-10 05:58:50|319.36|315.72|319.53|315.89|319.7|316.06|319.36|315.72|0
1652162340000|2022-05-10 05:59:00|319.45|315.81|319.53|315.89|319.53|315.89|319.45|315.81|0
1652162350000|2022-05-10 05:59:10|319.45|315.81|319.27|315.63|319.45|315.81|319.27|315.63|0
1652162360000|2022-05-10 05:59:20|319.1|315.46|319.01|315.37|319.1|315.46|319.01|315.37|0
1652162370000|2022-05-10 05:59:30|318.84|315.2|319.19|315.55|319.19|315.55|318.84|315.2|0
1652162380000|2022-05-10 05:59:40|319.27|315.63|319.36|315.72|319.36|315.72|319.27|315.63|0
1652162390000|2022-05-10 05:59:50|319.53|315.89|320.21|316.57|320.21|316.57|319.53|315.89|0
1652162400000|2022-05-10 06:00:00|320.04|316.4|319.87|316.23|320.47|316.83|319.87|316.23|0
1652162410000|2022-05-10 06:00:10|320.13|316.49|320.9|317.26|320.9|317.26|320.13|316.49|0
1652162420000|2022-05-10 06:00:20|321.24|317.6|321.59|317.95|321.59|317.95|321.24|317.6|0
1652162430000|2022-05-10 06:00:30|320.56|316.92|320.3|316.66|320.56|316.92|320.3|316.66|0
1652162440000|2022-05-10 06:00:40|320.65|317.01|320.47|316.83|320.65|317.01|320.47|316.83|0
1652162450000|2022-05-10 06:00:50|320.73|317.09|320.56|316.92|320.82|317.18|320.56|316.92|0
1652162460000|2022-05-10 06:01:00|320.9|317.26|321.07|317.43|321.07|317.43|320.9|317.26|0
1652162470000|2022-05-10 06:01:10|321.41|317.77|320.99|317.35|321.5|317.86|320.99|317.35|0
1652162480000|2022-05-10 06:01:20|320.73|317.09|320.9|317.26|320.9|317.26|320.73|317.09|0
1652162490000|2022-05-10 06:01:30|320.73|317.09|320.3|316.66|320.82|317.18|320.3|316.66|0
1652162500000|2022-05-10 06:01:40|320.04|316.4|319.87|316.23|320.04|316.4|319.87|316.23|0
1652162510000|2022-05-10 06:01:50|320.38|316.74|320.64|317|320.82|317.18|320.38|316.74|0
1652162520000|2022-05-10 06:02:00|320.56|316.92|320.47|316.83|320.56|316.92|320.47|316.83|0
1652162530000|2022-05-10 06:02:10|320.38|316.74|320.47|316.83|320.47|316.83|320.38|316.74|0
1652162540000|2022-05-10 06:02:20|320.64|317|320.47|316.83|320.64|317|320.47|316.83|0
1652162550000|2022-05-10 06:02:30|320.13|316.49|320.38|316.74|320.38|316.74|320.13|316.49|0
1652162560000|2022-05-10 06:02:40|320.55|316.91|320.47|316.83|320.55|316.91|320.47|316.83|0
1652162570000|2022-05-10 06:02:50|320.3|316.66|320.21|316.57|320.38|316.74|320.21|316.57|0
1652162580000|2022-05-10 06:03:00|320.3|316.66|320.21|316.57|320.38|316.74|320.21|316.57|0
1652162590000|2022-05-10 06:03:10|320.13|316.49|319.7|316.06|320.13|316.49|319.44|315.8|0
1652162600000|2022-05-10 06:03:20|319.79|316.15|319.7|316.06|319.87|316.23|319.7|316.06|0
1652162620000|2022-05-10 06:03:40|319.01|315.37|319.01|315.37|319.01|315.37|319.01|315.37|0
1652162630000|2022-05-10 06:03:50|318.84|315.2|318.33|314.69|318.84|315.2|318.33|314.69|0
1652162640000|2022-05-10 06:04:00|317.81|314.17|317.73|314.09|317.81|314.17|317.39|313.75|0
1652162650000|2022-05-10 06:04:10|317.98|314.34|317.81|314.17|318.24|314.6|317.81|314.17|0
1652162660000|2022-05-10 06:04:20|317.47|313.83|317.3|313.66|317.47|313.83|316.96|313.32|0
1652162670000|2022-05-10 06:04:30|317.39|313.75|317.05|313.41|317.39|313.75|317.05|313.41|0
1652162680000|2022-05-10 06:04:40|316.88|313.24|315.43|311.79|316.88|313.24|315.43|311.79|0
1652162690000|2022-05-10 06:04:50|315.77|312.13|315.77|312.13|315.77|312.13|315.6|311.96|0
1652162700000|2022-05-10 06:05:00|315.6|311.96|315|311.36|315.6|311.96|315|311.36|0
1652162710000|2022-05-10 06:05:10|314.92|311.28|314.58|310.94|314.92|311.28|314.41|310.77|0
1652162720000|2022-05-10 06:05:20|313.9|310.26|314.58|310.94|314.58|310.94|313.9|310.26|0
1652162730000|2022-05-10 06:05:30|314.07|310.43|314.24|310.6|314.24|310.6|314.07|310.43|0
1652162740000|2022-05-10 06:05:40|314.07|310.43|314.16|310.52|314.24|310.6|314.07|310.43|0
1652162750000|2022-05-10 06:05:50|313.9|310.26|313.73|310.09|313.9|310.26|313.56|309.92|0
1652162760000|2022-05-10 06:06:00|313.9|310.26|314.83|311.19|314.83|311.19|313.9|310.26|0
1652162770000|2022-05-10 06:06:10|314.75|311.11|314.83|311.19|315|311.36|314.75|311.11|0
1652162780000|2022-05-10 06:06:20|314.92|311.28|314.92|311.28|314.92|311.28|314.75|311.11|0
1652162790000|2022-05-10 06:06:30|315.17|311.53|314.92|311.28|315.26|311.62|314.92|311.28|0
1652162800000|2022-05-10 06:06:40|314.83|311.19|314.24|310.6|314.83|311.19|314.07|310.43|0
1652162810000|2022-05-10 06:06:50|314.41|310.77|314.75|311.11|314.75|311.11|314.41|310.77|0
1652162820000|2022-05-10 06:07:00|314.74|311.1|315.25|311.61|315.25|311.61|314.74|311.1|0
1652162830000|2022-05-10 06:07:10|315.42|311.78|314.91|311.27|315.42|311.78|314.91|311.27|0
1652162840000|2022-05-10 06:07:20|314.74|311.1|314.91|311.27|314.91|311.27|314.49|310.85|0
1652162850000|2022-05-10 06:07:30|315.08|311.44|315.25|311.61|315.25|311.61|315.08|311.44|0
1652162860000|2022-05-10 06:07:40|315.42|311.78|315.59|311.95|315.59|311.95|315.25|311.61|0
1652162870000|2022-05-10 06:07:50|315.42|311.78|315.59|311.95|315.59|311.95|315.42|311.78|0
1652162880000|2022-05-10 06:08:00|315.42|311.78|315.42|311.78|316.1|312.46|315.42|311.78|0
1652162890000|2022-05-10 06:08:10|315.59|311.95|315.34|311.7|315.59|311.95|315.34|311.7|0
1652162900000|2022-05-10 06:08:20|315.08|311.44|315.25|311.61|315.25|311.61|314.74|311.1|0
1652162910000|2022-05-10 06:08:30|315.17|311.53|315.25|311.61|315.25|311.61|315.17|311.53|0
1652162920000|2022-05-10 06:08:40|315.42|311.78|315.34|311.7|315.42|311.78|315.25|311.61|0
1652162930000|2022-05-10 06:08:50|315.42|311.78|315.34|311.7|315.59|311.95|315.17|311.53|0
1652162940000|2022-05-10 06:09:00|315.17|311.53|315.76|312.12|315.85|312.21|315.17|311.53|0
1652162950000|2022-05-10 06:09:10|315.85|312.21|315.59|311.95|315.85|312.21|315.59|311.95|0
1652162960000|2022-05-10 06:09:20|316.1|312.46|316.61|312.97|316.61|312.97|316.02|312.38|0
1652162970000|2022-05-10 06:09:30|316.79|313.15|316.79|313.15|316.79|313.15|316.79|313.15|0
1652162980000|2022-05-10 06:09:40|316.61|312.97|316.19|312.55|316.79|313.15|316.19|312.55|0
1652162990000|2022-05-10 06:09:50|316.36|312.72|316.27|312.63|316.44|312.8|316.27|312.63|0
1652163000000|2022-05-10 06:10:00|316.44|312.8|316.36|312.72|316.44|312.8|316.19|312.55|0
1652163010000|2022-05-10 06:10:10|316.61|312.97|316.36|312.72|316.61|312.97|316.36|312.72|0
1652163020000|2022-05-10 06:10:20|316.27|312.63|315.93|312.29|316.27|312.63|315.93|312.29|0
1652163030000|2022-05-10 06:10:30|316.02|312.38|316.1|312.46|316.1|312.46|315.76|312.12|0
1652163040000|2022-05-10 06:10:40|315.85|312.21|315.76|312.12|315.85|312.21|315.76|312.12|0
1652163050000|2022-05-10 06:10:50|315.85|312.21|315.85|312.21|315.85|312.21|315.85|312.21|0
1652163060000|2022-05-10 06:11:00|315.93|312.29|315.76|312.12|315.93|312.29|315.76|312.12|0
1652163070000|2022-05-10 06:11:10|315.85|312.21|315.85|312.21|315.85|312.21|315.85|312.21|0
1652163080000|2022-05-10 06:11:20|315.08|311.44|314.74|311.1|315.08|311.44|314.57|310.93|0
1652163090000|2022-05-10 06:11:30|314.57|310.93|314.23|310.59|314.57|310.93|314.23|310.59|0
1652163100000|2022-05-10 06:11:40|314.4|310.76|314.32|310.68|314.4|310.76|314.32|310.68|0
1652163110000|2022-05-10 06:11:50|314.4|310.76|314.66|311.02|314.74|311.1|314.4|310.76|0
1652163120000|2022-05-10 06:12:00|314.74|311.1|314.06|310.42|314.74|311.1|314.06|310.42|0
1652163130000|2022-05-10 06:12:10|313.81|310.17|313.89|310.25|313.89|310.25|313.81|310.17|0
1652163140000|2022-05-10 06:12:20|313.64|310|313.72|310.08|313.72|310.08|313.64|310|0
1652163150000|2022-05-10 06:12:30|313.81|310.17|313.72|310.08|313.81|310.17|313.64|310|0
1652163160000|2022-05-10 06:12:40|313.89|310.25|314.06|310.42|314.06|310.42|313.72|310.08|0
1652163170000|2022-05-10 06:12:50|314.23|310.59|314.23|310.59|314.23|310.59|314.23|310.59|0
1652163180000|2022-05-10 06:13:00|313.98|310.34|313.81|310.17|314.06|310.42|313.81|310.17|0
1652163190000|2022-05-10 06:13:10|314.15|310.51|314.4|310.76|314.4|310.76|314.15|310.51|0
1652163200000|2022-05-10 06:13:20|314.06|310.42|313.89|310.25|314.06|310.42|313.89|310.25|0
1652163210000|2022-05-10 06:13:30|313.81|310.17|314.06|310.42|314.06|310.42|313.81|310.17|0
1652163220000|2022-05-10 06:13:40|313.81|310.17|313.89|310.25|313.89|310.25|313.81|310.17|0
1652163230000|2022-05-10 06:13:50|313.38|309.74|313.04|309.4|313.38|309.74|312.87|309.23|0
1652163240000|2022-05-10 06:14:00|312.87|309.23|312.87|309.23|312.87|309.23|312.87|309.23|0
1652163250000|2022-05-10 06:14:10|313.21|309.57|313.38|309.74|313.38|309.74|313.04|309.4|0
1652163260000|2022-05-10 06:14:20|313.21|309.57|312.87|309.23|313.21|309.57|312.87|309.23|0
1652163270000|2022-05-10 06:14:30|313.04|309.4|313.38|309.74|313.38|309.74|313.04|309.4|0
1652163280000|2022-05-10 06:14:40|313.04|309.4|313.21|309.57|313.3|309.66|313.04|309.4|0
1652163290000|2022-05-10 06:14:50|313.04|309.4|312.96|309.32|313.04|309.4|312.87|309.23|0
1652163300000|2022-05-10 06:15:00|313.04|309.4|313.38|309.74|313.38|309.74|313.04|309.4|0
1652163310000|2022-05-10 06:15:10|313.55|309.91|313.72|310.08|313.89|310.25|313.55|309.91|0
1652163320000|2022-05-10 06:15:20|313.89|310.25|314.23|310.59|314.23|310.59|313.89|310.25|0
1652163330000|2022-05-10 06:15:30|314.15|310.51|314.57|310.93|314.74|311.1|314.15|310.51|0
1652163340000|2022-05-10 06:15:40|314.32|310.68|313.72|310.08|314.32|310.68|313.72|310.08|0
1652163350000|2022-05-10 06:15:50|313.89|310.25|314.06|310.42|314.23|310.59|313.89|310.25|0
1652163370000|2022-05-10 06:16:10|313.72|310.08|313.81|310.17|313.81|310.17|313.72|310.08|0
1652163380000|2022-05-10 06:16:20|314.06|310.42|314.06|310.42|314.06|310.42|314.06|310.42|0
1652163390000|2022-05-10 06:16:30|313.81|310.17|313.89|310.25|314.06|310.42|313.81|310.17|0
1652163400000|2022-05-10 06:16:40|313.81|310.17|314.06|310.42|314.06|310.42|313.81|310.17|0
1652163410000|2022-05-10 06:16:50|314.23|310.59|314.74|311.1|314.74|311.1|314.23|310.59|0
1652163420000|2022-05-10 06:17:00|314.57|310.93|314.49|310.85|314.57|310.93|314.49|310.85|0
1652163430000|2022-05-10 06:17:10|314.4|310.76|314.32|310.68|314.4|310.76|314.23|310.59|0
1652163440000|2022-05-10 06:17:20|314.23|310.59|313.47|309.83|314.23|310.59|313.47|309.83|0
1652163450000|2022-05-10 06:17:30|313.64|310|313.55|309.91|313.64|310|313.38|309.74|0
1652163460000|2022-05-10 06:17:40|313.72|310.08|313.89|310.25|313.89|310.25|313.72|310.08|0
1652163470000|2022-05-10 06:17:50|314.06|310.42|314.06|310.42|314.06|310.42|313.98|310.34|0
1652163480000|2022-05-10 06:18:00|313.89|310.25|313.72|310.08|313.89|310.25|313.72|310.08|0
1652163490000|2022-05-10 06:18:10|313.64|310|313.81|310.17|313.89|310.25|313.64|310|0
1652163500000|2022-05-10 06:18:20|313.55|309.91|313.72|310.08|313.72|310.08|313.55|309.91|0
1652163510000|2022-05-10 06:18:30|313.55|309.91|313.38|309.74|313.55|309.91|313.38|309.74|0
1652163520000|2022-05-10 06:18:40|313.55|309.91|313.81|310.17|313.81|310.17|313.55|309.91|0
1652163530000|2022-05-10 06:18:50|313.89|310.25|313.81|310.17|313.89|310.25|313.81|310.17|0
1652163540000|2022-05-10 06:19:00|313.72|310.08|314.14|310.5|314.14|310.5|313.72|310.08|0
1652163550000|2022-05-10 06:19:10|314.06|310.42|314.06|310.42|314.06|310.42|314.06|310.42|0
1652163560000|2022-05-10 06:19:20|314.23|310.59|314.48|310.84|314.48|310.84|314.23|310.59|0
1652163570000|2022-05-10 06:19:30|314.57|310.93|314.56|310.92|314.65|311.01|314.56|310.92|0
1652163580000|2022-05-10 06:19:40|314.23|310.59|313.72|310.08|314.23|310.59|313.72|310.08|0
1652163590000|2022-05-10 06:19:50|314.06|310.42|314.56|310.92|314.56|310.92|314.06|310.42|0
1652163600000|2022-05-10 06:20:00|314.48|310.84|313.89|310.25|314.48|310.84|313.89|310.25|0
1652163610000|2022-05-10 06:20:10|314.06|310.42|313.55|309.91|314.06|310.42|313.55|309.91|0
1652163620000|2022-05-10 06:20:20|313.38|309.74|313.38|309.74|313.38|309.74|313.04|309.4|0
1652163630000|2022-05-10 06:20:30|313.21|309.57|313.38|309.74|313.38|309.74|313.21|309.57|0
1652163640000|2022-05-10 06:20:40|313.21|309.57|312.87|309.23|313.21|309.57|312.87|309.23|0
1652163650000|2022-05-10 06:20:50|313.21|309.57|313.72|310.08|313.89|310.25|313.21|309.57|0
1652163660000|2022-05-10 06:21:00|313.55|309.91|313.55|309.91|313.55|309.91|313.55|309.91|0
1652163670000|2022-05-10 06:21:10|313.88|310.24|313.55|309.91|313.88|310.24|313.55|309.91|0
1652163680000|2022-05-10 06:21:20|313.46|309.82|313.55|309.91|313.55|309.91|313.46|309.82|0
1652163690000|2022-05-10 06:21:30|313.71|310.07|313.55|309.91|313.71|310.07|313.55|309.91|0
1652163700000|2022-05-10 06:21:40|313.46|309.82|313.21|309.57|313.46|309.82|313.21|309.57|0
1652163710000|2022-05-10 06:21:50|313.04|309.4|313.04|309.4|313.29|309.65|313.04|309.4|0
1652163720000|2022-05-10 06:22:00|312.87|309.23|313.04|309.4|313.04|309.4|312.87|309.23|0
1652163730000|2022-05-10 06:22:10|312.87|309.23|312.87|309.23|313.04|309.4|312.87|309.23|0
1652163740000|2022-05-10 06:22:20|313.04|309.4|313.04|309.4|313.04|309.4|313.04|309.4|0
1652163750000|2022-05-10 06:22:30|312.87|309.23|313.04|309.4|313.04|309.4|312.87|309.23|0
1652163760000|2022-05-10 06:22:40|313.21|309.57|312.95|309.31|313.21|309.57|312.87|309.23|0
1652163770000|2022-05-10 06:22:50|312.87|309.23|312.87|309.23|312.87|309.23|312.87|309.23|0
1652163840000|2022-05-10 06:24:00|313.04|309.4|312.87|309.23|313.04|309.4|312.87|309.23|0
1652163860000|2022-05-10 06:24:20|313.03|309.39|312.87|309.23|313.03|309.39|312.87|309.23|0
1652163890000|2022-05-10 06:24:50|312.86|309.22|312.86|309.22|312.86|309.22|312.86|309.22|0
1652163920000|2022-05-10 06:25:20|313.03|309.39|312.86|309.22|313.03|309.39|312.86|309.22|0
1652163940000|2022-05-10 06:25:40|313.03|309.39|313.2|309.56|313.2|309.56|313.03|309.39|0
1652163950000|2022-05-10 06:25:50|313.37|309.73|313.54|309.9|313.54|309.9|313.2|309.56|0
1652163960000|2022-05-10 06:26:00|313.37|309.73|313.29|309.65|313.37|309.73|313.29|309.65|0
1652163970000|2022-05-10 06:26:10|313.03|309.39|313.03|309.39|313.03|309.39|313.03|309.39|0
1652163980000|2022-05-10 06:26:20|312.86|309.22|312.86|309.22|312.86|309.22|312.86|309.22|0
1652164000000|2022-05-10 06:26:40|313.03|309.39|313.03|309.39|313.03|309.39|313.03|309.39|0
1652164010000|2022-05-10 06:26:50|312.86|309.22|312.86|309.22|313.03|309.39|312.86|309.22|0
1652164020000|2022-05-10 06:27:00|313.03|309.39|313.03|309.39|313.2|309.56|313.03|309.39|0
1652164030000|2022-05-10 06:27:10|313.12|309.48|313.03|309.39|313.12|309.48|313.03|309.39|0
1652164040000|2022-05-10 06:27:20|313.12|309.48|313.29|309.65|313.29|309.65|313.12|309.48|0
1652164050000|2022-05-10 06:27:30|313.2|309.56|312.86|309.22|313.37|309.73|312.86|309.22|0
1652164060000|2022-05-10 06:27:40|313.03|309.39|313.12|309.48|313.12|309.48|313.03|309.39|0
1652164070000|2022-05-10 06:27:50|313.03|309.39|313.2|309.56|313.2|309.56|313.03|309.39|0
1652164080000|2022-05-10 06:28:00|313.12|309.48|312.86|309.22|313.12|309.48|312.86|309.22|0
1652164090000|2022-05-10 06:28:10|312.95|309.31|312.86|309.22|313.12|309.48|312.86|309.22|0
1652164100000|2022-05-10 06:28:20|312.95|309.31|313.03|309.39|313.03|309.39|312.95|309.31|0
1652164110000|2022-05-10 06:28:30|313.37|309.73|313.88|310.24|313.88|310.24|313.37|309.73|0
1652164120000|2022-05-10 06:28:40|314.22|310.58|314.05|310.41|314.22|310.58|314.05|310.41|0
1652164130000|2022-05-10 06:28:50|313.88|310.24|313.54|309.9|313.88|310.24|313.54|309.9|0
1652164140000|2022-05-10 06:29:00|313.63|309.99|314.05|310.41|314.05|310.41|313.37|309.73|0
1652164150000|2022-05-10 06:29:10|314.39|310.75|314.73|311.09|314.73|311.09|314.39|310.75|0
1652164160000|2022-05-10 06:29:20|314.39|310.75|314.56|310.92|314.56|310.92|314.22|310.58|0
1652164170000|2022-05-10 06:29:30|314.73|311.09|314.82|311.18|314.82|311.18|314.56|310.92|0
1652164180000|2022-05-10 06:29:40|314.56|310.92|314.9|311.26|314.9|311.26|314.56|310.92|0
1652164190000|2022-05-10 06:29:50|315.07|311.43|314.9|311.26|315.15|311.51|314.9|311.26|0
1652164200000|2022-05-10 06:30:00|314.73|311.09|314.73|311.09|314.73|311.09|314.73|311.09|0
1652164210000|2022-05-10 06:30:10|314.64|311|313.8|310.16|314.64|311|313.71|310.07|0
1652164220000|2022-05-10 06:30:20|313.88|310.24|313.71|310.07|313.88|310.24|313.71|310.07|0
1652164230000|2022-05-10 06:30:30|313.54|309.9|313.54|309.9|313.54|309.9|313.54|309.9|0
1652164240000|2022-05-10 06:30:40|313.71|310.07|313.37|309.73|313.71|310.07|313.37|309.73|0
1652164250000|2022-05-10 06:30:50|313.54|309.9|313.37|309.73|313.54|309.9|313.29|309.65|0
1652164260000|2022-05-10 06:31:00|313.29|309.65|313.2|309.56|313.37|309.73|313.2|309.56|0
1652164270000|2022-05-10 06:31:10|313.37|309.73|313.54|309.9|313.54|309.9|313.37|309.73|0
1652164280000|2022-05-10 06:31:20|313.37|309.73|313.37|309.73|313.37|309.73|313.37|309.73|0
1652164290000|2022-05-10 06:31:30|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652164300000|2022-05-10 06:31:40|313.46|309.82|313.37|309.73|313.54|309.9|313.37|309.73|0
1652164310000|2022-05-10 06:31:50|313.2|309.56|313.03|309.39|313.2|309.56|313.03|309.39|0
1652164320000|2022-05-10 06:32:00|312.86|309.22|312.86|309.22|313.03|309.39|312.86|309.22|0
1652164360000|2022-05-10 06:32:40|313.03|309.39|312.95|309.31|313.03|309.39|312.86|309.22|0
1652164380000|2022-05-10 06:33:00|312.86|309.22|313.03|309.39|313.03|309.39|312.86|309.22|0
1652164390000|2022-05-10 06:33:10|313.37|309.73|313.37|309.73|313.37|309.73|313.37|309.73|0
1652164400000|2022-05-10 06:33:20|313.45|309.81|313.37|309.73|313.45|309.81|313.37|309.73|0
1652164410000|2022-05-10 06:33:30|313.28|309.64|313.37|309.73|313.37|309.73|313.2|309.56|0
1652164420000|2022-05-10 06:33:40|313.45|309.81|313.37|309.73|313.45|309.81|313.37|309.73|0
1652164430000|2022-05-10 06:33:50|313.28|309.64|313.37|309.73|313.45|309.81|313.28|309.64|0
1652164440000|2022-05-10 06:34:00|313.45|309.81|313.37|309.73|313.45|309.81|313.37|309.73|0
1652164450000|2022-05-10 06:34:10|313.45|309.81|313.45|309.81|313.45|309.81|313.45|309.81|0
1652164460000|2022-05-10 06:34:20|313.2|309.56|313.2|309.56|313.2|309.56|313.2|309.56|0
1652164470000|2022-05-10 06:34:30|313.28|309.64|313.45|309.81|313.45|309.81|313.28|309.64|0
1652164480000|2022-05-10 06:34:40|313.37|309.73|313.53|309.89|313.53|309.89|313.37|309.73|0
1652164490000|2022-05-10 06:34:50|313.37|309.73|313.45|309.81|313.45|309.81|313.28|309.64|0
1652164500000|2022-05-10 06:35:00|313.53|309.89|313.53|309.89|313.62|309.98|313.53|309.89|0
1652164510000|2022-05-10 06:35:10|313.62|309.98|313.11|309.47|313.62|309.98|313.11|309.47|0
1652164520000|2022-05-10 06:35:20|313.03|309.39|312.86|309.22|313.03|309.39|312.86|309.22|0
1652164550000|2022-05-10 06:35:50|313.03|309.39|313.03|309.39|313.03|309.39|312.86|309.22|0
1652164560000|2022-05-10 06:36:00|312.86|309.22|312.86|309.22|313.03|309.39|312.86|309.22|0
1652164570000|2022-05-10 06:36:10|312.94|309.3|313.03|309.39|313.03|309.39|312.94|309.3|0
1652164580000|2022-05-10 06:36:20|312.94|309.3|312.86|309.22|312.94|309.3|312.86|309.22|0
1652164600000|2022-05-10 06:36:40|313.19|309.55|313.28|309.64|313.28|309.64|313.19|309.55|0
1652164610000|2022-05-10 06:36:50|313.19|309.55|313.19|309.55|313.28|309.64|313.19|309.55|0
1652164620000|2022-05-10 06:37:00|313.02|309.38|313.02|309.38|313.02|309.38|313.02|309.38|0
1652164630000|2022-05-10 06:37:10|312.86|309.22|312.85|309.21|312.86|309.22|312.85|309.21|0
1652164760000|2022-05-10 06:39:20|311.5|307.86|310.99|307.35|311.5|307.86|310.99|307.35|0
1652164770000|2022-05-10 06:39:30|311.16|307.52|311.59|307.95|311.59|307.95|311.16|307.52|0
1652164780000|2022-05-10 06:39:40|311.5|307.86|312.01|308.37|312.01|308.37|311.5|307.86|0
1652164790000|2022-05-10 06:39:50|312.35|308.71|311.5|307.86|312.35|308.71|311.5|307.86|0
1652164800000|2022-05-10 06:40:00|311.16|307.52|311.76|308.12|311.76|308.12|311.08|307.44|0
1652164810000|2022-05-10 06:40:10|311.67|308.03|311.42|307.78|311.67|308.03|311.42|307.78|0
1652164820000|2022-05-10 06:40:20|311.5|307.86|311.5|307.86|311.5|307.86|311.5|307.86|0
1652164830000|2022-05-10 06:40:30|311.59|307.95|311.5|307.86|311.59|307.95|311.33|307.69|0
1652164840000|2022-05-10 06:40:40|311.33|307.69|311.33|307.69|311.33|307.69|310.99|307.35|0
1652164850000|2022-05-10 06:40:50|311.5|307.86|311.5|307.86|311.5|307.86|311.5|307.86|0
1652164860000|2022-05-10 06:41:00|311.33|307.69|311.42|307.78|311.42|307.78|310.99|307.35|0
1652164870000|2022-05-10 06:41:10|311.5|307.86|311.33|307.69|311.5|307.86|311.33|307.69|0
1652164880000|2022-05-10 06:41:20|311.16|307.52|310.99|307.35|311.16|307.52|310.99|307.35|0
1652164900000|2022-05-10 06:41:40|311.16|307.52|310.99|307.35|311.16|307.52|310.99|307.35|0
1652164910000|2022-05-10 06:41:50|311.16|307.52|311.08|307.44|311.16|307.52|311.08|307.44|0
1652164920000|2022-05-10 06:42:00|310.91|307.27|311.08|307.44|311.08|307.44|310.91|307.27|0
1652164930000|2022-05-10 06:42:10|310.99|307.35|310.99|307.35|311.08|307.44|310.99|307.35|0
1652164940000|2022-05-10 06:42:20|311.16|307.52|310.49|306.85|311.16|307.52|310.32|306.68|0
1652164950000|2022-05-10 06:42:30|310.32|306.68|309.98|306.34|310.32|306.68|309.98|306.34|0
1652164960000|2022-05-10 06:42:40|310.15|306.51|309.98|306.34|310.15|306.51|309.98|306.34|0
1652164970000|2022-05-10 06:42:50|310.15|306.51|309.9|306.26|310.15|306.51|309.81|306.17|0
1652164980000|2022-05-10 06:43:00|309.98|306.34|309.81|306.17|309.98|306.34|309.81|306.17|0
1652164990000|2022-05-10 06:43:10|309.64|306|309.9|306.26|309.9|306.26|309.47|305.83|0
1652165000000|2022-05-10 06:43:20|309.81|306.17|309.81|306.17|309.81|306.17|309.81|306.17|0
1652165010000|2022-05-10 06:43:30|309.73|306.09|309.9|306.26|309.9|306.26|309.73|306.09|0
1652165020000|2022-05-10 06:43:40|309.81|306.17|309.47|305.83|309.81|306.17|309.47|305.83|0
1652165030000|2022-05-10 06:43:50|309.31|305.67|309.31|305.67|309.31|305.67|308.97|305.33|0
1652165040000|2022-05-10 06:44:00|309.14|305.5|309.47|305.83|309.47|305.83|309.06|305.42|0
1652165050000|2022-05-10 06:44:10|309.39|305.75|309.98|306.34|309.98|306.34|309.31|305.67|0
1652165060000|2022-05-10 06:44:20|309.81|306.17|309.56|305.92|309.81|306.17|309.47|305.83|0
1652165070000|2022-05-10 06:44:30|309.73|306.09|310.15|306.51|310.15|306.51|309.73|306.09|0
1652165080000|2022-05-10 06:44:40|309.81|306.17|309.3|305.66|309.81|306.17|309.3|305.66|0
1652165090000|2022-05-10 06:44:50|307.54|303.9|308.3|304.66|308.63|304.99|307.54|303.9|0
1652165100000|2022-05-10 06:45:00|308.13|304.49|307.79|304.15|308.13|304.49|307.79|304.15|0
1652165110000|2022-05-10 06:45:10|307.96|304.32|307.71|304.07|307.96|304.32|307.71|304.07|0
1652165120000|2022-05-10 06:45:20|307.79|304.15|307.96|304.32|307.96|304.32|307.79|304.15|0
1652165130000|2022-05-10 06:45:30|308.3|304.66|308.38|304.74|308.63|304.99|308.3|304.66|0
1652165140000|2022-05-10 06:45:40|308.46|304.82|308.55|304.91|308.55|304.91|308.46|304.82|0
1652165150000|2022-05-10 06:45:50|308.63|304.99|308.3|304.66|308.63|304.99|308.3|304.66|0
1652165160000|2022-05-10 06:46:00|308.46|304.82|307.79|304.15|308.46|304.82|307.79|304.15|0
1652165170000|2022-05-10 06:46:10|307.62|303.98|308.3|304.66|308.3|304.66|307.62|303.98|0
1652165180000|2022-05-10 06:46:20|308.13|304.49|308.29|304.65|308.3|304.66|308.13|304.49|0
1652165190000|2022-05-10 06:46:30|308.21|304.57|308.38|304.74|308.46|304.82|308.13|304.49|0
1652165200000|2022-05-10 06:46:40|305.82|302.18|309.78|306.14|309.78|306.14|305.82|302.18|0
1652165210000|2022-05-10 06:46:50|309.86|306.22|309.58|305.94|309.86|306.22|309.58|305.94|0
1652165220000|2022-05-10 06:47:00|309.66|306.02|309.63|305.99|309.83|306.19|309.12|305.48|0
1652165230000|2022-05-10 06:47:10|309.8|306.16|309.72|306.08|309.8|306.16|309.63|305.99|0
1652165240000|2022-05-10 06:47:20|309.46|305.82|309.46|305.82|309.63|305.99|309.46|305.82|0
1652165250000|2022-05-10 06:47:30|309.63|305.99|309.29|305.65|309.63|305.99|309.29|305.65|0
1652165260000|2022-05-10 06:47:40|309.04|305.4|308.87|305.23|309.21|305.57|308.71|305.07|0
1652165270000|2022-05-10 06:47:50|308.5|304.86|308.84|305.2|308.84|305.2|308.5|304.86|0
1652165280000|2022-05-10 06:48:00|309.01|305.37|309.35|305.71|309.35|305.71|309.01|305.37|0
1652165290000|2022-05-10 06:48:10|309.52|305.88|309.35|305.71|309.52|305.88|309.35|305.71|0
1652165300000|2022-05-10 06:48:20|309.27|305.63|309.18|305.54|309.35|305.71|309.18|305.54|0
1652165310000|2022-05-10 06:48:30|309.1|305.46|309.87|306.23|310.2|306.56|309.1|305.46|0
1652165320000|2022-05-10 06:48:40|308.9|305.26|309.24|305.6|309.24|305.6|308.9|305.26|0
1652165330000|2022-05-10 06:48:50|309.32|305.68|309.49|305.85|309.49|305.85|309.32|305.68|0
1652165340000|2022-05-10 06:49:00|309.66|306.02|309.83|306.19|309.83|306.19|309.66|306.02|0
1652165350000|2022-05-10 06:49:10|310.16|306.52|310.33|306.69|310.33|306.69|310.16|306.52|0
1652165360000|2022-05-10 06:49:20|310.59|306.95|309.83|306.19|310.59|306.95|309.83|306.19|0
1652165370000|2022-05-10 06:49:30|309.99|306.35|309.66|306.02|310.16|306.52|309.49|305.85|0
1652165380000|2022-05-10 06:49:40|309.83|306.19|309.74|306.1|309.83|306.19|309.74|306.1|0
1652165390000|2022-05-10 06:49:50|309.83|306.19|309.66|306.02|309.83|306.19|309.66|306.02|0
1652165400000|2022-05-10 06:50:00|309.58|305.94|310.33|306.69|310.33|306.69|309.58|305.94|0
1652165410000|2022-05-10 06:50:10|310.42|306.78|310.67|307.03|310.67|307.03|310.42|306.78|0
1652165420000|2022-05-10 06:50:20|310.5|306.86|310.5|306.86|310.5|306.86|310.5|306.86|0
1652165430000|2022-05-10 06:50:30|310.67|307.03|310.84|307.2|310.84|307.2|310.67|307.03|0
1652165440000|2022-05-10 06:50:40|310.67|307.03|310.67|307.03|310.76|307.12|310.67|307.03|0
1652165450000|2022-05-10 06:50:50|310.25|306.61|310.16|306.52|310.25|306.61|310.16|306.52|0
1652165460000|2022-05-10 06:51:00|310.33|306.69|310.33|306.69|310.42|306.78|310.33|306.69|0
1652165470000|2022-05-10 06:51:10|310.59|306.95|310.42|306.78|310.59|306.95|310.42|306.78|0
1652165480000|2022-05-10 06:51:20|310.33|306.69|310.5|306.86|310.59|306.95|310.33|306.69|0
1652165490000|2022-05-10 06:51:30|310.25|306.61|310.16|306.52|310.25|306.61|310.16|306.52|0
1652165500000|2022-05-10 06:51:40|310.25|306.61|310.16|306.52|310.33|306.69|310.16|306.52|0
1652165510000|2022-05-10 06:51:50|309.99|306.35|309.99|306.35|309.99|306.35|309.99|306.35|0
1652165520000|2022-05-10 06:52:00|309.91|306.27|309.57|305.93|309.91|306.27|309.57|305.93|0
1652165530000|2022-05-10 06:52:10|309.49|305.85|309.49|305.85|309.57|305.93|309.49|305.85|0
1652165540000|2022-05-10 06:52:20|309.57|305.93|309.49|305.85|309.57|305.93|309.49|305.85|0
1652165550000|2022-05-10 06:52:30|309.57|305.93|309.07|305.43|309.57|305.93|309.07|305.43|0
1652165560000|2022-05-10 06:52:40|309.15|305.51|308.48|304.84|309.15|305.51|308.48|304.84|0
1652165570000|2022-05-10 06:52:50|307.97|304.33|308.14|304.5|308.14|304.5|307.97|304.33|0
1652165580000|2022-05-10 06:53:00|307.89|304.25|307.89|304.25|307.89|304.25|307.72|304.08|0
1652165590000|2022-05-10 06:53:10|307.64|304|307.56|303.92|307.64|304|307.3|303.66|0
1652165600000|2022-05-10 06:53:20|307.3|303.66|307.13|303.49|307.3|303.66|306.89|303.25|0
1652165610000|2022-05-10 06:53:30|306.97|303.33|307.47|303.83|307.47|303.83|306.97|303.33|0
1652165620000|2022-05-10 06:53:40|307.39|303.75|307.47|303.83|307.47|303.83|307.39|303.75|0
1652165630000|2022-05-10 06:53:50|307.64|304|307.39|303.75|307.64|304|307.39|303.75|0
1652165640000|2022-05-10 06:54:00|307.3|303.66|307.64|304|307.64|304|307.3|303.66|0
1652165650000|2022-05-10 06:54:10|307.97|304.33|308.48|304.84|308.64|305|307.97|304.33|0
1652165660000|2022-05-10 06:54:20|308.31|304.67|308.31|304.67|308.31|304.67|308.14|304.5|0
1652165670000|2022-05-10 06:54:30|308.39|304.75|308.23|304.59|308.39|304.75|308.14|304.5|0
1652165680000|2022-05-10 06:54:40|308.14|304.5|308.23|304.59|308.31|304.67|308.14|304.5|0
1652165690000|2022-05-10 06:54:50|308.14|304.5|308.14|304.5|308.31|304.67|308.14|304.5|0
1652165700000|2022-05-10 06:55:00|308.06|304.42|308.06|304.42|308.06|304.42|308.06|304.42|0
1652165710000|2022-05-10 06:55:10|308.14|304.5|308.14|304.5|308.31|304.67|308.14|304.5|0
1652165720000|2022-05-10 06:55:20|307.89|304.25|307.8|304.16|307.89|304.25|307.8|304.16|0
1652165730000|2022-05-10 06:55:30|308.14|304.5|308.14|304.5|308.14|304.5|308.06|304.42|0
1652165740000|2022-05-10 06:55:40|308.06|304.42|308.23|304.59|308.23|304.59|308.06|304.42|0
1652165750000|2022-05-10 06:55:50|307.97|304.33|307.97|304.33|308.14|304.5|307.97|304.33|0
1652165760000|2022-05-10 06:56:00|308.06|304.42|308.14|304.5|308.14|304.5|308.06|304.42|0
1652165770000|2022-05-10 06:56:10|307.97|304.33|307.3|303.66|307.97|304.33|307.3|303.66|0
1652165780000|2022-05-10 06:56:20|307.39|303.75|307.39|303.75|307.39|303.75|307.39|303.75|0
1652165790000|2022-05-10 06:56:30|307.47|303.83|307.39|303.75|307.47|303.83|307.39|303.75|0
1652165800000|2022-05-10 06:56:40|307.47|303.83|307.89|304.25|307.89|304.25|307.47|303.83|0
1652165810000|2022-05-10 06:56:50|307.97|304.33|308.14|304.5|308.14|304.5|307.97|304.33|0
1652165820000|2022-05-10 06:57:00|307.97|304.33|307.97|304.33|308.14|304.5|307.97|304.33|0
1652165830000|2022-05-10 06:57:10|307.8|304.16|307.47|303.83|307.89|304.25|307.47|303.83|0
1652165840000|2022-05-10 06:57:20|307.55|303.91|307.47|303.83|307.63|303.99|307.47|303.83|0
1652165850000|2022-05-10 06:57:30|307.39|303.75|307.47|303.83|307.47|303.83|307.39|303.75|0
1652165860000|2022-05-10 06:57:40|307.63|303.99|307.63|303.99|307.63|303.99|307.47|303.83|0
1652165870000|2022-05-10 06:57:50|307.38|303.74|307.63|303.99|307.63|303.99|307.3|303.66|0
1652165880000|2022-05-10 06:58:00|307.55|303.91|307.47|303.83|307.63|303.99|307.47|303.83|0
1652165890000|2022-05-10 06:58:10|307.55|303.91|306.96|303.32|307.63|303.99|306.96|303.32|0
1652165900000|2022-05-10 06:58:20|306.79|303.15|307.22|303.58|307.3|303.66|306.79|303.15|0
1652165910000|2022-05-10 06:58:30|307.46|303.82|307.38|303.74|307.46|303.82|307.3|303.66|0
1652165920000|2022-05-10 06:58:40|307.3|303.66|306.96|303.32|307.3|303.66|306.96|303.32|0
1652165930000|2022-05-10 06:58:50|306.79|303.15|306.96|303.32|306.96|303.32|306.79|303.15|0
1652165940000|2022-05-10 06:59:00|306.88|303.24|306.79|303.15|306.96|303.32|306.79|303.15|0
1652165950000|2022-05-10 06:59:10|307.05|303.41|307.3|303.66|307.3|303.66|307.05|303.41|0
1652165960000|2022-05-10 06:59:20|307.46|303.82|307.13|303.49|307.8|304.16|307.13|303.49|0
1652165970000|2022-05-10 06:59:30|307.3|303.66|307.05|303.41|307.3|303.66|306.96|303.32|0
1652165980000|2022-05-10 06:59:40|306.96|303.32|307.46|303.82|307.46|303.82|306.96|303.32|0
1652165990000|2022-05-10 06:59:50|307.38|303.74|308.05|304.41|308.05|304.41|307.38|303.74|0
1652166000000|2022-05-10 07:00:00|307.63|303.99|308.47|304.83|308.47|304.83|307.63|303.99|0
1652166010000|2022-05-10 07:00:10|308.22|304.58|308.39|304.75|308.39|304.75|307.8|304.16|0
1652166020000|2022-05-10 07:00:20|308.98|305.34|309.31|305.67|309.31|305.67|308.98|305.34|0
1652166030000|2022-05-10 07:00:30|309.48|305.84|309.65|306.01|309.74|306.1|309.4|305.76|0
1652166040000|2022-05-10 07:00:40|309.82|306.18|309.31|305.67|309.9|306.26|309.31|305.67|0
1652166050000|2022-05-10 07:00:50|308.97|305.33|309.82|306.18|309.82|306.18|308.81|305.17|0
1652166060000|2022-05-10 07:01:00|309.65|306.01|309.31|305.67|309.65|306.01|308.97|305.33|0
1652166070000|2022-05-10 07:01:10|308.73|305.09|309.31|305.67|309.31|305.67|308.73|305.09|0
1652166080000|2022-05-10 07:01:20|309.65|306.01|309.48|305.84|309.65|306.01|309.48|305.84|0
1652166090000|2022-05-10 07:01:30|309.65|306.01|309.65|306.01|309.65|306.01|309.65|306.01|0
1652166100000|2022-05-10 07:01:40|309.74|306.1|309.65|306.01|309.82|306.18|309.65|306.01|0
1652166110000|2022-05-10 07:01:50|310.07|306.43|309.98|306.34|310.07|306.43|309.9|306.26|0
1652166120000|2022-05-10 07:02:00|310.41|306.77|310.24|306.6|310.49|306.85|310.24|306.6|0
1652166130000|2022-05-10 07:02:10|310.15|306.51|310.24|306.6|310.24|306.6|309.98|306.34|0
1652166140000|2022-05-10 07:02:20|310.15|306.51|310.66|307.02|310.66|307.02|310.15|306.51|0
1652166150000|2022-05-10 07:02:30|310.32|306.68|310.32|306.68|310.32|306.68|310.15|306.51|0
1652166160000|2022-05-10 07:02:40|310.15|306.51|309.98|306.34|310.15|306.51|309.98|306.34|0
1652166170000|2022-05-10 07:02:50|309.9|306.26|310.24|306.6|310.24|306.6|309.73|306.09|0
1652166180000|2022-05-10 07:03:00|310.15|306.51|310.07|306.43|310.49|306.85|310.07|306.43|0
1652166190000|2022-05-10 07:03:10|309.98|306.34|309.98|306.34|310.15|306.51|309.98|306.34|0
1652166200000|2022-05-10 07:03:20|309.48|305.84|309.31|305.67|309.48|305.84|309.31|305.67|0
1652166210000|2022-05-10 07:03:30|309.23|305.59|309.48|305.84|309.81|306.17|309.23|305.59|0
1652166220000|2022-05-10 07:03:40|309.81|306.17|309.81|306.17|309.81|306.17|309.65|306.01|0
1652166230000|2022-05-10 07:03:50|309.98|306.34|310.15|306.51|310.15|306.51|309.98|306.34|0
1652166240000|2022-05-10 07:04:00|310.24|306.6|310.99|307.35|311.16|307.52|310.24|306.6|0
1652166250000|2022-05-10 07:04:10|310.91|307.27|311.16|307.52|311.16|307.52|310.91|307.27|0
1652166260000|2022-05-10 07:04:20|311.08|307.44|310.74|307.1|311.08|307.44|310.74|307.1|0
1652166270000|2022-05-10 07:04:30|310.49|306.85|311.08|307.44|311.08|307.44|310.49|306.85|0
1652166280000|2022-05-10 07:04:40|311.33|307.69|310.99|307.35|311.33|307.69|310.99|307.35|0
1652166290000|2022-05-10 07:04:50|310.91|307.27|311.33|307.69|311.33|307.69|310.91|307.27|0
1652166300000|2022-05-10 07:05:00|310.9|307.78|310.9|307.78|310.9|307.78|310.9|307.78|0
1652166310000|2022-05-10 07:05:10|310.99|307.87|310.23|307.11|310.99|307.87|310.23|307.11|0
1652166320000|2022-05-10 07:05:20|310.06|306.94|309.98|306.86|310.15|307.03|309.89|306.77|0
1652166330000|2022-05-10 07:05:30|309.72|306.6|309.55|306.43|309.72|306.6|309.55|306.43|0
1652166340000|2022-05-10 07:05:40|309.38|306.26|309.22|306.1|309.38|306.26|309.22|306.1|0
1652166350000|2022-05-10 07:05:50|308.37|305.25|308.21|305.09|308.37|305.25|308.04|304.92|0
1652166360000|2022-05-10 07:06:00|308.63|305.51|309.3|306.18|309.3|306.18|308.37|305.25|0
1652166370000|2022-05-10 07:06:10|309.38|306.26|309.05|305.93|309.47|306.35|309.05|305.93|0
1652166380000|2022-05-10 07:06:20|308.88|305.76|309.38|306.26|309.38|306.26|308.88|305.76|0
1652166390000|2022-05-10 07:06:30|309.05|305.93|309.3|306.18|309.38|306.26|309.05|305.93|0
1652166400000|2022-05-10 07:06:40|309.81|306.69|309.72|306.6|309.81|306.69|309.55|306.43|0
1652166410000|2022-05-10 07:06:50|309.55|306.43|309.55|306.43|309.55|306.43|309.05|305.93|0
1652166420000|2022-05-10 07:07:00|309.21|306.09|309.47|306.35|309.47|306.35|309.21|306.09|0
1652166430000|2022-05-10 07:07:10|309.38|306.26|308.54|305.42|309.38|306.26|308.54|305.42|0
1652166440000|2022-05-10 07:07:20|308.88|305.76|308.37|305.25|308.88|305.76|308.37|305.25|0
1652166450000|2022-05-10 07:07:30|308.54|305.42|307.45|304.33|308.54|305.42|307.45|304.33|0
1652166460000|2022-05-10 07:07:40|307.62|304.5|308.12|305|308.12|305|307.62|304.5|0
1652166470000|2022-05-10 07:07:50|308.29|305.17|308.04|304.92|308.29|305.17|308.04|304.92|0
1652166480000|2022-05-10 07:08:00|307.7|304.58|307.36|304.24|307.7|304.58|307.36|304.24|0
1652166490000|2022-05-10 07:08:10|307.79|304.67|307.53|304.41|308.04|304.92|307.53|304.41|0
1652166500000|2022-05-10 07:08:20|307.7|304.58|307.7|304.58|307.7|304.58|307.62|304.5|0
1652166510000|2022-05-10 07:08:30|308.2|305.08|308.88|305.76|308.88|305.76|308.2|305.08|0
1652166520000|2022-05-10 07:08:40|308.8|305.68|309.55|306.43|309.55|306.43|308.8|305.68|0
1652166530000|2022-05-10 07:08:50|309.72|306.6|310.39|307.27|310.39|307.27|309.72|306.6|0
1652166540000|2022-05-10 07:09:00|310.48|307.36|310.06|306.94|310.48|307.36|310.06|306.94|0
1652166550000|2022-05-10 07:09:10|309.21|306.09|310.14|307.02|310.22|307.1|309.21|306.09|0
1652166560000|2022-05-10 07:09:20|310.22|307.1|310.73|307.61|310.73|307.61|310.22|307.1|0
1652166570000|2022-05-10 07:09:30|310.06|306.94|310.06|306.94|310.06|306.94|309.72|306.6|0
1652166580000|2022-05-10 07:09:40|310.48|307.36|310.39|307.27|310.48|307.36|310.31|307.19|0
1652166590000|2022-05-10 07:09:50|310.82|307.7|311.32|308.2|311.32|308.2|310.82|307.7|0
1652166600000|2022-05-10 07:10:00|311.57|308.45|311.66|308.54|311.74|308.62|311.57|308.45|0
1652166610000|2022-05-10 07:10:10|311.57|308.45|311.57|308.45|311.74|308.62|311.16|308.04|0
1652166620000|2022-05-10 07:10:20|311.74|308.62|312.25|309.13|312.25|309.13|311.74|308.62|0
1652166630000|2022-05-10 07:10:30|312.76|309.64|312.93|309.81|313.1|309.98|312.76|309.64|0
1652166640000|2022-05-10 07:10:40|312.76|309.64|312.42|309.3|312.76|309.64|312.42|309.3|0
1652166650000|2022-05-10 07:10:50|312.51|309.39|312.59|309.47|312.76|309.64|312.51|309.39|0
1652166660000|2022-05-10 07:11:00|312.68|309.56|312.34|309.22|312.68|309.56|312.34|309.22|0
1652166670000|2022-05-10 07:11:10|312.51|309.39|313.44|310.32|313.44|310.32|312.51|309.39|0
1652166680000|2022-05-10 07:11:20|313.61|310.49|314.12|311|314.12|311|313.61|310.49|0
1652166690000|2022-05-10 07:11:30|314.03|310.91|313.78|310.66|314.12|311|313.61|310.49|0
1652166700000|2022-05-10 07:11:40|313.61|310.49|313.95|310.83|313.95|310.83|313.61|310.49|0
1652166710000|2022-05-10 07:11:50|314.46|311.34|314.29|311.17|314.46|311.34|314.29|311.17|0
1652166720000|2022-05-10 07:12:00|313.95|310.83|314.37|311.25|314.37|311.25|313.95|310.83|0
1652166730000|2022-05-10 07:12:10|314.46|311.34|314.29|311.17|314.46|311.34|314.12|311|0
1652166740000|2022-05-10 07:12:20|314.12|311|314.12|311|314.12|311|313.95|310.83|0
1652166750000|2022-05-10 07:12:30|313.95|310.83|312.93|309.81|314.03|310.91|312.93|309.81|0
1652166760000|2022-05-10 07:12:40|312.59|309.47|312.76|309.64|313.27|310.15|312.59|309.47|0
1652166770000|2022-05-10 07:12:50|312.93|309.81|313.1|309.98|313.1|309.98|312.93|309.81|0
1652166780000|2022-05-10 07:13:00|313.44|310.32|313.52|310.4|314.03|310.91|313.44|310.32|0
1652166790000|2022-05-10 07:13:10|313.27|310.15|313.1|309.98|313.27|310.15|313.01|309.89|0
1652166800000|2022-05-10 07:13:20|313.78|310.66|314.11|310.99|314.2|311.08|313.78|310.66|0
1652166810000|2022-05-10 07:13:30|314.37|311.25|314.37|311.25|314.62|311.5|314.37|311.25|0
1652166820000|2022-05-10 07:13:40|313.94|310.82|313.27|310.15|313.94|310.82|313.27|310.15|0
1652166830000|2022-05-10 07:13:50|312.93|309.81|312.59|309.47|312.93|309.81|312.59|309.47|0
1652166840000|2022-05-10 07:14:00|312.51|309.39|312.51|309.39|312.51|309.39|312.08|308.96|0
1652166850000|2022-05-10 07:14:10|312.76|309.64|313.1|309.98|313.1|309.98|312.59|309.47|0
1652166860000|2022-05-10 07:14:20|313.35|310.23|312.93|309.81|313.52|310.4|312.93|309.81|0
1652166870000|2022-05-10 07:14:30|313.18|310.06|312.93|309.81|313.26|310.14|312.93|309.81|0
1652166880000|2022-05-10 07:14:40|312.59|309.47|312.08|308.96|312.59|309.47|312.08|308.96|0
1652166890000|2022-05-10 07:14:50|312.17|309.05|311.91|308.79|312.25|309.13|311.91|308.79|0
1652166900000|2022-05-10 07:15:00|311.66|308.54|313.09|309.97|313.09|309.97|311.66|308.54|0
1652166910000|2022-05-10 07:15:10|313.69|310.57|313.18|310.06|313.69|310.57|313.18|310.06|0
1652166920000|2022-05-10 07:15:20|312.93|309.81|312.25|309.13|312.93|309.81|312.25|309.13|0
1652166930000|2022-05-10 07:15:30|312.5|309.38|311.74|308.62|312.5|309.38|311.74|308.62|0
1652166940000|2022-05-10 07:15:40|311.4|308.28|311.23|308.11|311.4|308.28|310.73|307.61|0
1652166950000|2022-05-10 07:15:50|311.32|308.2|312.08|308.96|312.08|308.96|311.32|308.2|0
1652166960000|2022-05-10 07:16:00|311.23|308.11|310.72|307.6|311.23|308.11|310.56|307.44|0
1652166970000|2022-05-10 07:16:10|310.14|307.02|310.14|307.02|310.39|307.27|310.14|307.02|0
1652166980000|2022-05-10 07:16:20|310.72|307.6|309.88|306.76|310.72|307.6|309.54|306.42|0
1652166990000|2022-05-10 07:16:30|310.22|307.1|310.64|307.52|310.64|307.52|310.22|307.1|0
1652167000000|2022-05-10 07:16:40|310.81|307.69|310.56|307.44|311.06|307.94|310.56|307.44|0
1652167010000|2022-05-10 07:16:50|310.39|307.27|309.97|306.85|310.39|307.27|309.97|306.85|0
1652167020000|2022-05-10 07:17:00|310.22|307.1|309.13|306.01|310.22|307.1|309.13|306.01|0
1652167030000|2022-05-10 07:17:10|308.87|305.75|308.79|305.67|309.04|305.92|308.79|305.67|0
1652167040000|2022-05-10 07:17:20|308.87|305.75|309.46|306.34|309.46|306.34|308.87|305.75|0
1652167050000|2022-05-10 07:17:30|309.8|306.68|309.46|306.34|309.8|306.68|309.46|306.34|0
1652167060000|2022-05-10 07:17:40|309.54|306.42|309.54|306.42|309.54|306.42|309.46|306.34|0
1652167070000|2022-05-10 07:17:50|309.37|306.25|308.62|305.5|309.37|306.25|308.62|305.5|0
1652167080000|2022-05-10 07:18:00|308.53|305.41|309.37|306.25|309.37|306.25|308.53|305.41|0
1652167090000|2022-05-10 07:18:10|309.04|305.92|309.21|306.09|309.29|306.17|309.04|305.92|0
1652167100000|2022-05-10 07:18:20|309.37|306.25|309.37|306.25|309.54|306.42|309.37|306.25|0
1652167110000|2022-05-10 07:18:30|309.8|306.68|310.72|307.6|310.72|307.6|309.71|306.59|0
1652167120000|2022-05-10 07:18:40|310.81|307.69|311.06|307.94|311.23|308.11|310.81|307.69|0
1652167130000|2022-05-10 07:18:50|310.89|307.77|311.49|308.37|311.49|308.37|310.89|307.77|0
1652167140000|2022-05-10 07:19:00|311.23|308.11|310.22|307.1|311.23|308.11|310.05|306.93|0
1652167150000|2022-05-10 07:19:10|309.63|306.51|310.14|307.02|310.14|307.02|309.63|306.51|0
1652167160000|2022-05-10 07:19:20|310.05|306.93|310.81|307.69|310.81|307.69|310.05|306.93|0
1652167170000|2022-05-10 07:19:30|311.06|307.94|311.32|308.2|311.32|308.2|311.06|307.94|0
1652167180000|2022-05-10 07:19:40|311.49|308.37|311.49|308.37|311.57|308.45|311.4|308.28|0
1652167190000|2022-05-10 07:19:50|311.4|308.28|311.23|308.11|311.4|308.28|310.89|307.77|0
1652167200000|2022-05-10 07:20:00|311.4|308.28|311.06|307.94|311.4|308.28|311.06|307.94|0
1652167210000|2022-05-10 07:20:10|311.15|308.03|311.15|308.03|311.15|308.03|310.89|307.77|0
1652167220000|2022-05-10 07:20:20|310.72|307.6|310.81|307.69|310.81|307.69|310.13|307.01|0
1652167230000|2022-05-10 07:20:30|310.47|307.35|310.21|307.09|310.47|307.35|309.97|306.85|0
1652167240000|2022-05-10 07:20:40|309.97|306.85|309.8|306.68|309.97|306.85|309.8|306.68|0
1652167250000|2022-05-10 07:20:50|309.88|306.76|309.88|306.76|309.88|306.76|309.8|306.68|0
1652167260000|2022-05-10 07:21:00|309.97|306.85|309.88|306.76|309.97|306.85|309.8|306.68|0
1652167270000|2022-05-10 07:21:10|309.37|306.25|308.87|305.75|309.46|306.34|308.87|305.75|0
1652167280000|2022-05-10 07:21:20|308.95|305.83|309.29|306.17|309.71|306.59|308.95|305.83|0
1652167290000|2022-05-10 07:21:30|309.12|306|309.29|306.17|309.29|306.17|309.12|306|0
1652167300000|2022-05-10 07:21:40|309.2|306.08|309.63|306.51|309.63|306.51|309.2|306.08|0
1652167310000|2022-05-10 07:21:50|309.54|306.42|309.2|306.08|309.54|306.42|309.2|306.08|0
1652167320000|2022-05-10 07:22:00|309.03|305.91|310.13|307.01|310.13|307.01|309.03|305.91|0
1652167330000|2022-05-10 07:22:10|310.38|307.26|310.21|307.09|310.72|307.6|310.21|307.09|0
1652167340000|2022-05-10 07:22:20|309.88|306.76|309.71|306.59|309.88|306.76|309.63|306.51|0
1652167350000|2022-05-10 07:22:30|309.88|306.76|309.88|306.76|309.88|306.76|309.88|306.76|0
1652167360000|2022-05-10 07:22:40|309.71|306.59|309.03|305.91|309.71|306.59|309.03|305.91|0
1652167370000|2022-05-10 07:22:50|308.36|305.24|308.45|305.33|308.62|305.5|308.36|305.24|0
1652167380000|2022-05-10 07:23:00|308.19|305.07|308.28|305.16|308.53|305.41|308.19|305.07|0
1652167390000|2022-05-10 07:23:10|308.19|305.07|307.69|304.57|308.28|305.16|307.69|304.57|0
1652167400000|2022-05-10 07:23:20|307.86|304.74|307.69|304.57|307.94|304.82|307.69|304.57|0
1652167410000|2022-05-10 07:23:30|307.35|304.23|308.53|305.41|308.53|305.41|307.35|304.23|0
1652167420000|2022-05-10 07:23:40|308.7|305.58|308.62|305.5|308.78|305.66|308.62|305.5|0
1652167430000|2022-05-10 07:23:50|308.45|305.33|308.62|305.5|308.7|305.58|308.45|305.33|0
1652167440000|2022-05-10 07:24:00|308.53|305.41|309.37|306.25|309.46|306.34|308.53|305.41|0
1652167450000|2022-05-10 07:24:10|309.03|305.91|308.86|305.74|309.03|305.91|308.7|305.58|0
1652167460000|2022-05-10 07:24:20|308.7|305.58|309.2|306.08|309.2|306.08|308.7|305.58|0
1652167470000|2022-05-10 07:24:30|309.03|305.91|308.02|304.9|309.03|305.91|308.02|304.9|0
1652167480000|2022-05-10 07:24:40|308.53|305.41|307.69|304.57|308.53|305.41|307.69|304.57|0
1652167490000|2022-05-10 07:24:50|307.44|304.32|307.18|304.06|307.52|304.4|307.18|304.06|0
1652167500000|2022-05-10 07:25:00|307.52|304.4|307.61|304.49|307.85|304.73|307.35|304.23|0
1652167510000|2022-05-10 07:25:10|307.85|304.73|307.69|304.57|308.53|305.41|307.69|304.57|0
1652167520000|2022-05-10 07:25:20|307.35|304.23|307.18|304.06|307.35|304.23|307.02|303.9|0
1652167530000|2022-05-10 07:25:30|307.35|304.23|307.27|304.15|307.77|304.65|307.27|304.15|0
1652167540000|2022-05-10 07:25:40|307.77|304.65|307.44|304.32|307.94|304.82|307.44|304.32|0
1652167550000|2022-05-10 07:25:50|306.85|303.73|307.35|304.23|307.35|304.23|306.68|303.56|0
1652167560000|2022-05-10 07:26:00|307.18|304.06|307.52|304.4|307.52|304.4|307.18|304.06|0
1652167570000|2022-05-10 07:26:10|307.69|304.57|307.01|303.89|307.77|304.65|307.01|303.89|0
1652167580000|2022-05-10 07:26:20|306.93|303.81|307.1|303.98|307.1|303.98|306.93|303.81|0
1652167590000|2022-05-10 07:26:30|307.18|304.06|307.18|304.06|307.52|304.4|307.18|304.06|0
1652167600000|2022-05-10 07:26:40|307.35|304.23|306.85|303.73|307.35|304.23|306.85|303.73|0
1652167610000|2022-05-10 07:26:50|307.01|303.89|307.1|303.98|307.18|304.06|307.01|303.89|0
1652167620000|2022-05-10 07:27:00|307.01|303.89|306.93|303.81|307.01|303.89|306.68|303.56|0
1652167630000|2022-05-10 07:27:10|307.01|303.89|306.85|303.73|307.01|303.89|306.85|303.73|0
1652167640000|2022-05-10 07:27:20|307.01|303.89|307.68|304.56|307.68|304.56|307.01|303.89|0
1652167650000|2022-05-10 07:27:30|307.6|304.48|308.02|304.9|308.11|304.99|307.6|304.48|0
1652167660000|2022-05-10 07:27:40|308.19|305.07|308.44|305.32|308.44|305.32|308.19|305.07|0
1652167670000|2022-05-10 07:27:50|308.52|305.4|308.52|305.4|308.52|305.4|308.19|305.07|0
1652167680000|2022-05-10 07:28:00|308.69|305.57|309.03|305.91|309.03|305.91|308.69|305.57|0
1652167690000|2022-05-10 07:28:10|309.12|306|308.19|305.07|309.12|306|308.19|305.07|0
1652167700000|2022-05-10 07:28:20|308.02|304.9|307.85|304.73|308.19|305.07|307.85|304.73|0
1652167710000|2022-05-10 07:28:30|308.36|305.24|308.61|305.49|308.61|305.49|308.36|305.24|0
1652167720000|2022-05-10 07:28:40|308.78|305.66|308.86|305.74|309.2|306.08|308.78|305.66|0
1652167730000|2022-05-10 07:28:50|308.69|305.57|308.69|305.57|308.86|305.74|308.69|305.57|0
1652167740000|2022-05-10 07:29:00|308.61|305.49|308.86|305.74|308.95|305.83|308.52|305.4|0
1652167750000|2022-05-10 07:29:10|308.69|305.57|308.52|305.4|308.69|305.57|308.52|305.4|0
1652167760000|2022-05-10 07:29:20|308.44|305.32|308.61|305.49|308.61|305.49|308.44|305.32|0
1652167770000|2022-05-10 07:29:30|308.52|305.4|308.95|305.83|309.36|306.24|308.52|305.4|0
1652167780000|2022-05-10 07:29:40|309.03|305.91|308.69|305.57|309.03|305.91|308.69|305.57|0
1652167790000|2022-05-10 07:29:50|308.52|305.4|309.12|306|309.12|306|308.52|305.4|0
1652167800000|2022-05-10 07:30:00|309.03|305.91|311.39|308.27|311.39|308.27|309.03|305.91|0
1652167810000|2022-05-10 07:30:10|311.22|308.1|311.05|307.93|311.56|308.44|311.05|307.93|0
1652167820000|2022-05-10 07:30:20|311.56|308.44|312.07|308.95|312.24|309.12|311.56|308.44|0
1652167830000|2022-05-10 07:30:30|311.9|308.78|312.07|308.95|312.15|309.03|311.9|308.78|0
1652167840000|2022-05-10 07:30:40|312.15|309.03|312.74|309.62|312.74|309.62|312.15|309.03|0
1652167850000|2022-05-10 07:30:50|312.91|309.79|312.32|309.2|312.91|309.79|311.98|308.86|0
1652167860000|2022-05-10 07:31:00|312.15|309.03|312.74|309.62|312.74|309.62|312.15|309.03|0
1652167870000|2022-05-10 07:31:10|312.91|309.79|312.66|309.54|313.34|310.22|312.57|309.45|0
1652167880000|2022-05-10 07:31:20|312.49|309.37|312.66|309.54|312.66|309.54|312.4|309.28|0
1652167890000|2022-05-10 07:31:30|312.83|309.71|312.66|309.54|312.83|309.71|312.66|309.54|0
1652167900000|2022-05-10 07:31:40|312.4|309.28|313|309.88|313|309.88|312.4|309.28|0
1652167910000|2022-05-10 07:31:50|312.91|309.79|314.1|310.98|314.1|310.98|312.91|309.79|0
1652167920000|2022-05-10 07:32:00|313.85|310.73|313.08|309.96|313.85|310.73|313.08|309.96|0
1652167930000|2022-05-10 07:32:10|313.34|310.22|313.42|310.3|313.42|310.3|313.25|310.13|0
1652167940000|2022-05-10 07:32:20|313.08|309.96|313.59|310.47|313.59|310.47|313.08|309.96|0
1652167950000|2022-05-10 07:32:30|313.25|310.13|313.59|310.47|313.68|310.56|313.25|310.13|0
1652167960000|2022-05-10 07:32:40|313.51|310.39|313.08|309.96|313.76|310.64|313.08|309.96|0
1652167970000|2022-05-10 07:32:50|313.42|310.3|313.17|310.05|313.42|310.3|313.17|310.05|0
1652167980000|2022-05-10 07:33:00|313.42|310.3|313.59|310.47|313.59|310.47|313.42|310.3|0
1652167990000|2022-05-10 07:33:10|313.76|310.64|313.93|310.81|313.93|310.81|313.42|310.3|0
1652168000000|2022-05-10 07:33:20|314.1|310.98|314.1|310.98|314.1|310.98|313.93|310.81|0
1652168010000|2022-05-10 07:33:30|313.85|310.73|313.85|310.73|314.02|310.9|313.68|310.56|0
1652168020000|2022-05-10 07:33:40|313.76|310.64|313.93|310.81|313.93|310.81|313.76|310.64|0
1652168030000|2022-05-10 07:33:50|313.76|310.64|313|309.88|313.76|310.64|313|309.88|0
1652168040000|2022-05-10 07:34:00|313.17|310.05|313.25|310.13|313.42|310.3|313.17|310.05|0
1652168050000|2022-05-10 07:34:10|313.34|310.22|313.68|310.56|313.68|310.56|313.25|310.13|0
1652168060000|2022-05-10 07:34:20|313.76|310.64|314.61|311.49|314.61|311.49|313.76|310.64|0
1652168070000|2022-05-10 07:34:30|314.7|311.58|315.63|312.51|316.14|313.02|314.7|311.58|0
1652168080000|2022-05-10 07:34:40|315.46|312.34|315.46|312.34|315.46|312.34|315.21|312.09|0
1652168090000|2022-05-10 07:34:50|315.29|312.17|315.21|312.09|315.29|312.17|315.12|312|0
1652168100000|2022-05-10 07:35:00|315.12|312|315.29|312.17|315.29|312.17|315.12|312|0
1652168110000|2022-05-10 07:35:10|315.38|312.26|315.04|311.92|315.38|312.26|315.04|311.92|0
1652168120000|2022-05-10 07:35:20|314.95|311.83|314.61|311.49|314.95|311.83|314.61|311.49|0
1652168130000|2022-05-10 07:35:30|314.95|311.83|314.44|311.32|314.95|311.83|314.44|311.32|0
1652168140000|2022-05-10 07:35:40|314.36|311.24|314.27|311.15|314.44|311.32|314.27|311.15|0
1652168150000|2022-05-10 07:35:50|314.19|311.07|314.44|311.32|314.44|311.32|313.85|310.73|0
1652168160000|2022-05-10 07:36:00|314.27|311.15|314.52|311.4|314.52|311.4|314.27|311.15|0
1652168170000|2022-05-10 07:36:10|314.44|311.32|314.27|311.15|315.04|311.92|314.27|311.15|0
1652168180000|2022-05-10 07:36:20|314.18|311.06|313.93|310.81|314.18|311.06|313.51|310.39|0
1652168190000|2022-05-10 07:36:30|314.44|311.32|314.35|311.23|314.44|311.32|314.35|311.23|0
1652168200000|2022-05-10 07:36:40|313.93|310.81|314.18|311.06|314.27|311.15|313.93|310.81|0
1652168210000|2022-05-10 07:36:50|314.27|311.15|314.35|311.23|314.35|311.23|314.27|311.15|0
1652168220000|2022-05-10 07:37:00|314.52|311.4|314.18|311.06|314.52|311.4|314.18|311.06|0
1652168230000|2022-05-10 07:37:10|313.93|310.81|313.59|310.47|313.93|310.81|313.42|310.3|0
1652168240000|2022-05-10 07:37:20|313.42|310.3|313.5|310.38|313.5|310.38|313.33|310.21|0
1652168250000|2022-05-10 07:37:30|313.59|310.47|313.84|310.72|313.84|310.72|313.5|310.38|0
1652168260000|2022-05-10 07:37:40|314.18|311.06|314.01|310.89|314.18|311.06|314.01|310.89|0
1652168270000|2022-05-10 07:37:50|314.44|311.32|313.84|310.72|314.44|311.32|313.84|310.72|0
1652168280000|2022-05-10 07:38:00|313.59|310.47|311.89|308.77|313.59|310.47|311.89|308.77|0
1652168290000|2022-05-10 07:38:10|311.98|308.86|311.72|308.6|311.98|308.86|311.55|308.43|0
1652168300000|2022-05-10 07:38:20|311.89|308.77|312.4|309.28|312.4|309.28|311.89|308.77|0
1652168310000|2022-05-10 07:38:30|312.57|309.45|311.89|308.77|312.57|309.45|311.89|308.77|0
1652168320000|2022-05-10 07:38:40|311.72|308.6|311.72|308.6|311.81|308.69|311.72|308.6|0
1652168330000|2022-05-10 07:38:50|311.81|308.69|311.72|308.6|311.81|308.69|311.72|308.6|0
1652168340000|2022-05-10 07:39:00|311.55|308.43|310.96|307.84|311.55|308.43|310.88|307.76|0
1652168350000|2022-05-10 07:39:10|310.54|307.42|310.88|307.76|310.88|307.76|310.54|307.42|0
1652168360000|2022-05-10 07:39:20|310.2|307.08|310.54|307.42|310.71|307.59|310.2|307.08|0
1652168370000|2022-05-10 07:39:30|310.03|306.91|310.29|307.17|310.29|307.17|310.03|306.91|0
1652168380000|2022-05-10 07:39:40|310.71|307.59|310.87|307.75|311.04|307.92|310.71|307.59|0
1652168390000|2022-05-10 07:39:50|310.71|307.59|310.71|307.59|310.79|307.67|310.62|307.5|0
1652168400000|2022-05-10 07:40:00|310.79|307.67|310.37|307.25|310.79|307.67|310.37|307.25|0
1652168410000|2022-05-10 07:40:10|310.54|307.42|310.46|307.34|310.87|307.75|310.46|307.34|0
1652168420000|2022-05-10 07:40:20|310.54|307.42|310.2|307.08|310.54|307.42|310.2|307.08|0
1652168430000|2022-05-10 07:40:30|310.12|307|309.28|306.16|310.12|307|309.28|306.16|0
1652168440000|2022-05-10 07:40:40|309.19|306.07|309.52|306.4|309.52|306.4|309.19|306.07|0
1652168450000|2022-05-10 07:40:50|309.69|306.57|309.78|306.66|310.37|307.25|309.69|306.57|0
1652168460000|2022-05-10 07:41:00|309.27|306.15|310.12|307|310.12|307|309.27|306.15|0
1652168470000|2022-05-10 07:41:10|310.79|307.67|310.79|307.67|310.79|307.67|310.7|307.58|0
1652168480000|2022-05-10 07:41:20|311.21|308.09|311.55|308.43|311.55|308.43|311.21|308.09|0
1652168490000|2022-05-10 07:41:30|311.38|308.26|310.87|307.75|311.38|308.26|310.87|307.75|0
1652168500000|2022-05-10 07:41:40|311.21|308.09|310.62|307.5|311.21|308.09|310.62|307.5|0
1652168510000|2022-05-10 07:41:50|310.2|307.08|310.54|307.42|310.54|307.42|310.2|307.08|0
1652168520000|2022-05-10 07:42:00|310.7|307.58|310.87|307.75|311.04|307.92|310.7|307.58|0
1652168530000|2022-05-10 07:42:10|311.64|308.52|312.56|309.44|312.56|309.44|311.64|308.52|0
1652168540000|2022-05-10 07:42:20|312.48|309.36|312.65|309.53|313.07|309.95|312.48|309.36|0
1652168550000|2022-05-10 07:42:30|312.39|309.27|312.39|309.27|312.39|309.27|312.39|309.27|0
1652168560000|2022-05-10 07:42:40|312.48|309.36|312.23|309.11|312.48|309.36|312.23|309.11|0
1652168570000|2022-05-10 07:42:50|312.48|309.36|314.26|311.14|314.26|311.14|312.48|309.36|0
1652168580000|2022-05-10 07:43:00|314.01|310.89|314.35|311.23|314.35|311.23|313.84|310.72|0
1652168590000|2022-05-10 07:43:10|314.6|311.48|314.35|311.23|314.6|311.48|314.26|311.14|0
1652168600000|2022-05-10 07:43:20|314.69|311.57|315.03|311.91|315.03|311.91|314.69|311.57|0
1652168610000|2022-05-10 07:43:30|314.94|311.82|314.18|311.06|314.94|311.82|314.18|311.06|0
1652168620000|2022-05-10 07:43:40|314.35|311.23|314.09|310.97|314.35|311.23|313.75|310.63|0
1652168630000|2022-05-10 07:43:50|314.43|311.31|314.26|311.14|314.43|311.31|314.26|311.14|0
1652168640000|2022-05-10 07:44:00|314.43|311.31|314.26|311.14|314.43|311.31|314.18|311.06|0
1652168650000|2022-05-10 07:44:10|314.35|311.23|313.92|310.8|314.35|311.23|313.92|310.8|0
1652168660000|2022-05-10 07:44:20|313.84|310.72|315.2|312.08|315.2|312.08|313.84|310.72|0
1652168670000|2022-05-10 07:44:30|314.77|311.65|315.11|311.99|315.28|312.16|314.77|311.65|0
1652168680000|2022-05-10 07:44:40|314.94|311.82|314.86|311.74|314.94|311.82|314.6|311.48|0
1652168690000|2022-05-10 07:44:50|314.77|311.65|315.37|312.25|315.37|312.25|314.6|311.48|0
1652168700000|2022-05-10 07:45:00|314.94|311.82|314.26|311.14|315.28|312.16|314.26|311.14|0
1652168710000|2022-05-10 07:45:10|314.6|311.48|315.11|311.99|315.11|311.99|314.6|311.48|0
1652168720000|2022-05-10 07:45:20|315.2|312.08|315.54|312.42|315.54|312.42|315.2|312.08|0
1652168730000|2022-05-10 07:45:30|315.45|312.33|315.28|312.16|315.45|312.33|315.11|311.99|0
1652168740000|2022-05-10 07:45:40|315.11|311.99|315.28|312.16|315.28|312.16|315.11|311.99|0
1652168750000|2022-05-10 07:45:50|315.37|312.25|315.28|312.16|315.37|312.25|315.28|312.16|0
1652168760000|2022-05-10 07:46:00|315.79|312.67|315.79|312.67|315.79|312.67|315.79|312.67|0
1652168770000|2022-05-10 07:46:10|315.71|312.59|316.05|312.93|316.05|312.93|315.71|312.59|0
1652168780000|2022-05-10 07:46:20|316.13|313.01|316.13|313.01|316.3|313.18|316.13|313.01|0
1652168790000|2022-05-10 07:46:30|316.05|312.93|316.22|313.1|316.22|313.1|315.88|312.76|0
1652168800000|2022-05-10 07:46:40|316.47|313.35|316.3|313.18|316.56|313.44|316.3|313.18|0
1652168810000|2022-05-10 07:46:50|316.05|312.93|316.3|313.18|316.3|313.18|315.79|312.67|0
1652168820000|2022-05-10 07:47:00|316.47|313.35|315.71|312.59|316.56|313.44|315.71|312.59|0
1652168830000|2022-05-10 07:47:10|314.94|311.82|314.69|311.57|314.94|311.82|314.6|311.48|0
1652168840000|2022-05-10 07:47:20|314.6|311.48|314.43|311.31|314.77|311.65|314.43|311.31|0
1652168850000|2022-05-10 07:47:30|314.09|310.97|314.69|311.57|314.69|311.57|314.09|310.97|0
1652168860000|2022-05-10 07:47:40|314.94|311.82|315.37|312.25|315.37|312.25|314.94|311.82|0
1652168870000|2022-05-10 07:47:50|315.62|312.5|316.39|313.27|316.39|313.27|315.62|312.5|0
1652168880000|2022-05-10 07:48:00|316.3|313.18|316.3|313.18|316.64|313.52|316.13|313.01|0
1652168890000|2022-05-10 07:48:10|316.22|313.1|316.3|313.18|316.56|313.44|316.22|313.1|0
1652168900000|2022-05-10 07:48:20|316.39|313.27|316.39|313.27|316.64|313.52|316.39|313.27|0
1652168910000|2022-05-10 07:48:30|316.47|313.35|317.67|314.55|317.67|314.55|316.47|313.35|0
1652168920000|2022-05-10 07:48:40|317.58|314.46|316.47|313.35|317.58|314.46|316.47|313.35|0
1652168930000|2022-05-10 07:48:50|316.81|313.69|316.73|313.61|316.81|313.69|316.64|313.52|0
1652168940000|2022-05-10 07:49:00|316.9|313.78|317.15|314.03|317.15|314.03|316.9|313.78|0
1652168950000|2022-05-10 07:49:10|317.07|313.95|317.07|313.95|317.07|313.95|316.98|313.86|0
1652168960000|2022-05-10 07:49:20|316.81|313.69|316.9|313.78|316.9|313.78|316.81|313.69|0
1652168970000|2022-05-10 07:49:30|316.73|313.61|317.84|314.72|317.84|314.72|316.73|313.61|0
1652168980000|2022-05-10 07:49:40|318.01|314.89|318.27|315.15|318.27|315.15|317.84|314.72|0
1652168990000|2022-05-10 07:49:50|318.01|314.89|316.98|313.86|318.01|314.89|316.98|313.86|0
1652169000000|2022-05-10 07:50:00|316.47|313.35|315.96|312.84|316.47|313.35|315.79|312.67|0
1652169010000|2022-05-10 07:50:10|315.79|312.67|315.88|312.76|315.88|312.76|315.62|312.5|0
1652169020000|2022-05-10 07:50:20|315.53|312.41|315.7|312.58|315.79|312.67|315.53|312.41|0
1652169030000|2022-05-10 07:50:30|315.62|312.5|316.13|313.01|316.13|313.01|315.62|312.5|0
1652169040000|2022-05-10 07:50:40|316.22|313.1|316.05|312.93|316.22|313.1|316.05|312.93|0
1652169050000|2022-05-10 07:50:50|316.39|313.27|316.13|313.01|316.56|313.44|316.13|313.01|0
1652169060000|2022-05-10 07:51:00|316.22|313.1|315.62|312.5|316.22|313.1|315.62|312.5|0
1652169070000|2022-05-10 07:51:10|315.36|312.24|315.62|312.5|315.62|312.5|315.36|312.24|0
1652169080000|2022-05-10 07:51:20|315.7|312.58|315.62|312.5|315.7|312.58|315.36|312.24|0
1652169090000|2022-05-10 07:51:30|315.36|312.24|315.27|312.15|315.36|312.24|315.27|312.15|0
1652169100000|2022-05-10 07:51:40|315.1|311.98|314.93|311.81|315.27|312.15|314.93|311.81|0
1652169110000|2022-05-10 07:51:50|314.59|311.47|314.59|311.47|314.93|311.81|314.59|311.47|0
1652169120000|2022-05-10 07:52:00|314.08|310.96|314.34|311.22|314.51|311.39|314.08|310.96|0
1652169130000|2022-05-10 07:52:10|314.42|311.3|314.59|311.47|314.93|311.81|314.34|311.22|0
1652169140000|2022-05-10 07:52:20|315.27|312.15|315.61|312.49|315.61|312.49|315.19|312.07|0
1652169150000|2022-05-10 07:52:30|315.79|312.67|315.61|312.49|315.79|312.67|315.61|312.49|0
1652169160000|2022-05-10 07:52:40|315.79|312.67|315.02|311.9|315.96|312.84|315.02|311.9|0
1652169170000|2022-05-10 07:52:50|314.85|311.73|315.7|312.58|315.7|312.58|314.85|311.73|0
1652169180000|2022-05-10 07:53:00|316.04|312.92|317.66|314.54|317.66|314.54|316.04|312.92|0
1652169190000|2022-05-10 07:53:10|317.58|314.46|317.66|314.54|317.66|314.54|317.32|314.2|0
1652169200000|2022-05-10 07:53:20|317.15|314.03|316.81|313.69|317.24|314.12|316.81|313.69|0
1652169210000|2022-05-10 07:53:30|317.58|314.46|317.66|314.54|317.83|314.71|317.58|314.46|0
1652169220000|2022-05-10 07:53:40|317.58|314.46|318|314.88|318|314.88|317.58|314.46|0
1652169230000|2022-05-10 07:53:50|318.18|315.06|318.35|315.23|318.69|315.57|318.09|314.97|0
1652169240000|2022-05-10 07:54:00|317.83|314.71|318.09|314.97|318.09|314.97|317.83|314.71|0
1652169250000|2022-05-10 07:54:10|317.83|314.71|318|314.88|318.35|315.23|317.83|314.71|0
1652169260000|2022-05-10 07:54:20|317.92|314.8|317.92|314.8|317.92|314.8|317.83|314.71|0
1652169270000|2022-05-10 07:54:30|317.66|314.54|317.24|314.12|318|314.88|317.24|314.12|0
1652169280000|2022-05-10 07:54:40|316.9|313.78|317.49|314.37|317.49|314.37|316.9|313.78|0
1652169290000|2022-05-10 07:54:50|317.66|314.54|318.61|315.49|318.61|315.49|317.66|314.54|0
1652169300000|2022-05-10 07:55:00|318.52|315.4|319.37|316.25|319.37|316.25|318.52|315.4|0
1652169310000|2022-05-10 07:55:10|319.46|316.34|318.95|315.83|319.46|316.34|318.86|315.74|0
1652169320000|2022-05-10 07:55:20|318.86|315.74|319.03|315.91|319.03|315.91|318.69|315.57|0
1652169330000|2022-05-10 07:55:30|318.69|315.57|319.03|315.91|319.03|315.91|318.69|315.57|0
1652169340000|2022-05-10 07:55:40|318.52|315.4|318.34|315.22|318.69|315.57|318.34|315.22|0
1652169350000|2022-05-10 07:55:50|317.66|314.54|316.72|313.6|317.66|314.54|316.72|313.6|0
1652169360000|2022-05-10 07:56:00|316.89|313.77|315.95|312.83|316.89|313.77|315.95|312.83|0
1652169370000|2022-05-10 07:56:10|315.44|312.32|315.95|312.83|316.04|312.92|315.44|312.32|0
1652169380000|2022-05-10 07:56:20|316.12|313|317.24|314.12|317.24|314.12|316.12|313|0
1652169390000|2022-05-10 07:56:30|316.63|313.51|317.07|313.95|317.07|313.95|316.63|313.51|0
1652169400000|2022-05-10 07:56:40|317.58|314.46|317.92|314.8|317.92|314.8|317.58|314.46|0
1652169410000|2022-05-10 07:56:50|318.09|314.97|318.34|315.22|318.52|315.4|318.09|314.97|0
1652169420000|2022-05-10 07:57:00|318.52|315.4|318.86|315.74|318.86|315.74|318.52|315.4|0
1652169430000|2022-05-10 07:57:10|319.03|315.91|318.95|315.83|319.03|315.91|318.95|315.83|0
1652169440000|2022-05-10 07:57:20|318|314.88|317.92|314.8|318.17|315.05|317.83|314.71|0
1652169450000|2022-05-10 07:57:30|316.55|313.43|316.89|313.77|316.89|313.77|316.55|313.43|0
1652169460000|2022-05-10 07:57:40|316.29|313.17|316.38|313.26|316.46|313.34|316.29|313.17|0
1652169470000|2022-05-10 07:57:50|316.12|313|317.66|314.54|317.66|314.54|316.12|313|0
1652169480000|2022-05-10 07:58:00|317.41|314.29|317.32|314.2|317.41|314.29|317.32|314.2|0
1652169490000|2022-05-10 07:58:10|316.97|313.85|316.21|313.09|316.97|313.85|316.04|312.92|0
1652169500000|2022-05-10 07:58:20|315.61|312.49|315.61|312.49|316.12|313|315.61|312.49|0
1652169510000|2022-05-10 07:58:30|315.53|312.41|315.53|312.41|315.53|312.41|315.53|312.41|0
1652169520000|2022-05-10 07:58:40|315.44|312.32|315.78|312.66|315.78|312.66|315.36|312.24|0
1652169530000|2022-05-10 07:58:50|316.12|313|316.55|313.43|316.63|313.51|316.12|313|0
1652169540000|2022-05-10 07:59:00|316.63|313.51|316.29|313.17|316.63|313.51|316.29|313.17|0
1652169550000|2022-05-10 07:59:10|316.21|313.09|315.61|312.49|316.21|313.09|315.61|312.49|0
1652169560000|2022-05-10 07:59:20|315.53|312.41|315.7|312.58|315.7|312.58|315.53|312.41|0
1652169570000|2022-05-10 07:59:30|315.78|312.66|316.12|313|316.12|313|315.78|312.66|0
1652169580000|2022-05-10 07:59:40|315.95|312.83|316.38|313.26|316.38|313.26|315.95|312.83|0
1652169590000|2022-05-10 07:59:50|316.46|313.34|317.83|314.71|317.83|314.71|316.46|313.34|0
1652169600000|2022-05-10 08:00:00|317.66|314.54|317.49|314.37|317.75|314.63|317.49|314.37|0
1652169610000|2022-05-10 08:00:10|317.66|314.54|316.8|313.68|317.66|314.54|316.46|313.34|0
1652169620000|2022-05-10 08:00:20|317.31|314.19|317.57|314.45|317.57|314.45|317.23|314.11|0
1652169630000|2022-05-10 08:00:30|317.75|314.63|318|314.88|318|314.88|317.49|314.37|0
1652169640000|2022-05-10 08:00:40|318.17|315.05|318.34|315.22|318.34|315.22|318.17|315.05|0
1652169650000|2022-05-10 08:00:50|318.09|314.97|318.09|314.97|318.09|314.97|317.92|314.8|0
1652169660000|2022-05-10 08:01:00|317.92|314.8|317.66|314.54|318|314.88|317.66|314.54|0
1652169670000|2022-05-10 08:01:10|317.75|314.63|316.63|313.51|317.83|314.71|316.63|313.51|0
1652169680000|2022-05-10 08:01:20|317.14|314.02|317.06|313.94|317.14|314.02|316.97|313.85|0
1652169690000|2022-05-10 08:01:30|317.48|314.36|317.31|314.19|317.57|314.45|317.31|314.19|0
1652169700000|2022-05-10 08:01:40|317.74|314.62|316.97|313.85|317.74|314.62|316.97|313.85|0
1652169710000|2022-05-10 08:01:50|316.89|313.77|316.38|313.26|316.89|313.77|316.12|313|0
1652169720000|2022-05-10 08:02:00|316.8|313.68|318.34|315.22|318.34|315.22|316.8|313.68|0
1652169730000|2022-05-10 08:02:10|317.66|314.54|317.66|314.54|317.66|314.54|317.57|314.45|0
1652169740000|2022-05-10 08:02:20|317.31|314.19|316.97|313.85|317.31|314.19|316.97|313.85|0
1652169750000|2022-05-10 08:02:30|317.31|314.19|318|314.88|318|314.88|317.14|314.02|0
1652169760000|2022-05-10 08:02:40|318.51|315.39|318.17|315.05|318.51|315.39|318.17|315.05|0
1652169770000|2022-05-10 08:02:50|318.34|315.22|319.2|316.08|319.2|316.08|318.34|315.22|0
1652169780000|2022-05-10 08:03:00|319.02|315.9|319.11|315.99|319.11|315.99|318.94|315.82|0
1652169790000|2022-05-10 08:03:10|318.77|315.65|317.83|314.71|318.77|315.65|317.83|314.71|0
1652169800000|2022-05-10 08:03:20|317.31|314.19|317.4|314.28|317.4|314.28|316.8|313.68|0
1652169810000|2022-05-10 08:03:30|317.48|314.36|317.31|314.19|317.48|314.36|317.31|314.19|0
1652169820000|2022-05-10 08:03:40|317.48|314.36|317.91|314.79|317.91|314.79|317.48|314.36|0
1652169830000|2022-05-10 08:03:50|318.09|314.97|317.74|314.62|318.09|314.97|317.74|314.62|0
1652169840000|2022-05-10 08:04:00|317.57|314.45|317.65|314.53|318.43|315.31|317.57|314.45|0
1652169850000|2022-05-10 08:04:10|317.91|314.79|318.17|315.05|318.17|315.05|317.82|314.7|0
1652169860000|2022-05-10 08:04:20|317.82|314.7|317.82|314.7|317.82|314.7|317.82|314.7|0
1652169870000|2022-05-10 08:04:30|317.65|314.53|317.48|314.36|317.65|314.53|317.31|314.19|0
1652169880000|2022-05-10 08:04:40|317.31|314.19|317.82|314.7|317.82|314.7|317.31|314.19|0
1652169890000|2022-05-10 08:04:50|316.8|313.68|317.14|314.02|317.14|314.02|316.8|313.68|0
1652169900000|2022-05-10 08:05:00|317.4|314.28|317.82|314.7|317.91|314.79|317.4|314.28|0
1652169910000|2022-05-10 08:05:10|317.91|314.79|318.43|315.31|318.43|315.31|317.91|314.79|0
1652169920000|2022-05-10 08:05:20|318.34|315.22|317.74|314.62|318.34|315.22|317.48|314.36|0
1652169930000|2022-05-10 08:05:30|317.48|314.36|317.14|314.02|317.48|314.36|317.14|314.02|0
1652169940000|2022-05-10 08:05:40|317.31|314.19|317.14|314.02|317.31|314.19|316.89|313.77|0
1652169950000|2022-05-10 08:05:50|317.57|314.45|317.82|314.7|317.82|314.7|317.48|314.36|0
1652169960000|2022-05-10 08:06:00|317.91|314.79|318.17|315.05|318.34|315.22|317.91|314.79|0
1652169970000|2022-05-10 08:06:10|317.99|314.87|317.31|314.19|317.99|314.87|317.31|314.19|0
1652169980000|2022-05-10 08:06:20|317.23|314.11|317.06|313.94|317.23|314.11|317.06|313.94|0
1652169990000|2022-05-10 08:06:30|317.14|314.02|316.46|313.34|317.14|314.02|316.37|313.25|0
1652170000000|2022-05-10 08:06:40|316.72|313.6|315.86|312.74|316.72|313.6|315.6|312.48|0
1652170010000|2022-05-10 08:06:50|316.11|312.99|316.29|313.17|316.29|313.17|316.11|312.99|0
1652170020000|2022-05-10 08:07:00|316.2|313.08|315.94|312.82|316.2|313.08|315.86|312.74|0
1652170030000|2022-05-10 08:07:10|315.6|312.48|315.43|312.31|315.6|312.48|315.43|312.31|0
1652170040000|2022-05-10 08:07:20|315.35|312.23|315.77|312.65|315.77|312.65|315.35|312.23|0
1652170050000|2022-05-10 08:07:30|315.43|312.31|315.35|312.23|315.6|312.48|315.35|312.23|0
1652170060000|2022-05-10 08:07:40|315.09|311.97|315.35|312.23|315.43|312.31|315.09|311.97|0
1652170070000|2022-05-10 08:07:50|315.09|311.97|314.75|311.63|315.18|312.06|314.75|311.63|0
1652170080000|2022-05-10 08:08:00|314.67|311.55|314.75|311.63|314.84|311.72|314.67|311.55|0
1652170090000|2022-05-10 08:08:10|314.67|311.55|314.24|311.12|314.67|311.55|313.56|310.44|0
1652170100000|2022-05-10 08:08:20|313.9|310.78|313.99|310.87|314.24|311.12|313.82|310.7|0
1652170110000|2022-05-10 08:08:30|313.9|310.78|313.9|310.78|313.9|310.78|313.9|310.78|0
1652170120000|2022-05-10 08:08:40|313.73|310.61|313.73|310.61|313.9|310.78|313.65|310.53|0
1652170130000|2022-05-10 08:08:50|313.65|310.53|313.82|310.7|313.82|310.7|313.65|310.53|0
1652170140000|2022-05-10 08:09:00|314.07|310.95|313.9|310.78|314.07|310.95|313.9|310.78|0
1652170150000|2022-05-10 08:09:10|313.48|310.36|313.9|310.78|313.9|310.78|313.48|310.36|0
1652170160000|2022-05-10 08:09:20|313.65|310.53|313.22|310.1|313.65|310.53|313.22|310.1|0
1652170170000|2022-05-10 08:09:30|313.39|310.27|312.97|309.85|313.39|310.27|312.97|309.85|0
1652170180000|2022-05-10 08:09:40|313.05|309.93|313.31|310.19|313.31|310.19|313.05|309.93|0
1652170190000|2022-05-10 08:09:50|313.14|310.02|312.8|309.68|313.14|310.02|312.8|309.68|0
1652170200000|2022-05-10 08:10:00|312.97|309.85|313.05|309.93|313.48|310.36|312.97|309.85|0
1652170210000|2022-05-10 08:10:10|312.88|309.76|312.88|309.76|312.88|309.76|312.71|309.59|0
1652170220000|2022-05-10 08:10:20|312.63|309.51|312.63|309.51|312.63|309.51|312.54|309.42|0
1652170230000|2022-05-10 08:10:30|312.46|309.34|313.31|310.19|313.31|310.19|312.46|309.34|0
1652170240000|2022-05-10 08:10:40|313.05|309.93|313.39|310.27|313.56|310.44|313.05|309.93|0
1652170250000|2022-05-10 08:10:50|313.22|310.1|313.22|310.1|313.39|310.27|313.22|310.1|0
1652170260000|2022-05-10 08:11:00|313.31|310.19|313.31|310.19|313.31|310.19|313.31|310.19|0
1652170270000|2022-05-10 08:11:10|313.39|310.27|313.56|310.44|313.73|310.61|313.39|310.27|0
1652170280000|2022-05-10 08:11:20|313.48|310.36|313.39|310.27|313.48|310.36|313.22|310.1|0
1652170290000|2022-05-10 08:11:30|312.88|309.76|313.05|309.93|313.05|309.93|312.88|309.76|0
1652170300000|2022-05-10 08:11:40|313.22|310.1|313.48|310.36|313.48|310.36|313.22|310.1|0
1652170310000|2022-05-10 08:11:50|313.31|310.19|313.48|310.36|313.48|310.36|313.31|310.19|0
1652170320000|2022-05-10 08:12:00|313.39|310.27|313.56|310.44|313.56|310.44|313.39|310.27|0
1652170330000|2022-05-10 08:12:10|313.48|310.36|313.39|310.27|313.48|310.36|313.39|310.27|0
1652170340000|2022-05-10 08:12:20|313.22|310.1|312.8|309.68|313.22|310.1|312.71|309.59|0
1652170350000|2022-05-10 08:12:30|312.54|309.42|312.29|309.17|312.54|309.42|312.12|309|0
1652170360000|2022-05-10 08:12:40|312.2|309.08|312.8|309.68|312.8|309.68|312.2|309.08|0
1652170370000|2022-05-10 08:12:50|313.22|310.1|312.8|309.68|313.22|310.1|312.8|309.68|0
1652170380000|2022-05-10 08:13:00|312.71|309.59|312.71|309.59|312.88|309.76|312.71|309.59|0
1652170390000|2022-05-10 08:13:10|312.54|309.42|312.54|309.42|312.54|309.42|312.37|309.25|0
1652170400000|2022-05-10 08:13:20|312.88|309.76|312.88|309.76|312.88|309.76|312.88|309.76|0
1652170410000|2022-05-10 08:13:30|312.97|309.85|313.56|310.44|313.56|310.44|312.97|309.85|0
1652170420000|2022-05-10 08:13:40|313.73|310.61|313.81|310.69|313.81|310.69|313.73|310.61|0
1652170430000|2022-05-10 08:13:50|314.41|311.29|314.15|311.03|314.41|311.29|314.15|311.03|0
1652170440000|2022-05-10 08:14:00|314.41|311.29|314.07|310.95|314.41|311.29|314.07|310.95|0
1652170450000|2022-05-10 08:14:10|313.73|310.61|313.9|310.78|314.07|310.95|313.73|310.61|0
1652170460000|2022-05-10 08:14:20|313.56|310.44|313.64|310.52|313.64|310.52|313.56|310.44|0
1652170470000|2022-05-10 08:14:30|313.73|310.61|314.41|311.29|314.41|311.29|313.73|310.61|0
1652170480000|2022-05-10 08:14:40|314.49|311.37|314.83|311.71|314.92|311.8|314.49|311.37|0
1652170490000|2022-05-10 08:14:50|314.75|311.63|315.43|312.31|315.43|312.31|314.75|311.63|0
1652170500000|2022-05-10 08:15:00|315.17|312.05|315.09|311.97|315.17|312.05|315.09|311.97|0
1652170510000|2022-05-10 08:15:10|314.75|311.63|314.07|310.95|314.75|311.63|314.07|310.95|0
1652170520000|2022-05-10 08:15:20|313.73|310.61|313.73|310.61|313.81|310.69|313.73|310.61|0
1652170530000|2022-05-10 08:15:30|313.3|310.18|313.3|310.18|313.39|310.27|313.05|309.93|0
1652170540000|2022-05-10 08:15:40|313.22|310.1|313.05|309.93|313.22|310.1|313.05|309.93|0
1652170550000|2022-05-10 08:15:50|312.88|309.76|313.05|309.93|313.05|309.93|312.88|309.76|0
1652170560000|2022-05-10 08:16:00|312.37|309.25|312.63|309.51|312.63|309.51|312.29|309.17|0
1652170570000|2022-05-10 08:16:10|312.37|309.25|312.12|309|312.37|309.25|312.12|309|0
1652170580000|2022-05-10 08:16:20|311.86|308.74|312.03|308.91|312.12|309|311.86|308.74|0
1652170590000|2022-05-10 08:16:30|311.86|308.74|312.03|308.91|312.2|309.08|311.86|308.74|0
1652170600000|2022-05-10 08:16:40|311.86|308.74|311.95|308.83|312.03|308.91|311.61|308.49|0
1652170610000|2022-05-10 08:16:50|311.69|308.57|311.86|308.74|311.86|308.74|311.69|308.57|0
1652170620000|2022-05-10 08:17:00|311.69|308.57|311.86|308.74|311.86|308.74|311.69|308.57|0
1652170630000|2022-05-10 08:17:10|311.78|308.66|311.78|308.66|311.86|308.74|311.78|308.66|0
1652170640000|2022-05-10 08:17:20|311.44|308.32|311.18|308.06|311.44|308.32|311.18|308.06|0
1652170650000|2022-05-10 08:17:30|311.35|308.23|311.69|308.57|311.69|308.57|311.35|308.23|0
1652170660000|2022-05-10 08:17:40|311.52|308.4|311.52|308.4|311.61|308.49|311.52|308.4|0
1652170670000|2022-05-10 08:17:50|311.86|308.74|312.12|309|312.29|309.17|311.86|308.74|0
1652170680000|2022-05-10 08:18:00|312.03|308.91|311.27|308.15|312.03|308.91|311.27|308.15|0
1652170690000|2022-05-10 08:18:10|311.18|308.06|311.35|308.23|311.35|308.23|311.18|308.06|0
1652170700000|2022-05-10 08:18:20|311.44|308.32|311.18|308.06|311.44|308.32|311.18|308.06|0
1652170710000|2022-05-10 08:18:30|311.35|308.23|311.35|308.23|311.44|308.32|311.35|308.23|0
1652170720000|2022-05-10 08:18:40|311.52|308.4|311.18|308.06|311.52|308.4|311.18|308.06|0
1652170730000|2022-05-10 08:18:50|311.35|308.23|311.86|308.74|311.86|308.74|311.35|308.23|0
1652170740000|2022-05-10 08:19:00|312.2|309.08|311.86|308.74|312.2|309.08|311.86|308.74|0
1652170750000|2022-05-10 08:19:10|311.69|308.57|311.86|308.74|311.86|308.74|311.61|308.49|0
1652170760000|2022-05-10 08:19:20|311.78|308.66|311.61|308.49|311.78|308.66|311.61|308.49|0
1652170770000|2022-05-10 08:19:30|311.18|308.06|311.35|308.23|311.35|308.23|311.18|308.06|0
1652170780000|2022-05-10 08:19:40|311.27|308.15|311.18|308.06|311.27|308.15|311.18|308.06|0
1652170790000|2022-05-10 08:19:50|311.35|308.23|311.18|308.06|311.35|308.23|311.18|308.06|0
1652170800000|2022-05-10 08:20:00|311.27|308.15|311.18|308.06|311.27|308.15|311.18|308.06|0
1652170810000|2022-05-10 08:20:10|311.35|308.23|310.34|307.22|311.35|308.23|309.83|306.71|0
1652170820000|2022-05-10 08:20:20|310.17|307.05|310.17|307.05|310.17|307.05|309.83|306.71|0
1652170830000|2022-05-10 08:20:30|310|306.88|310.17|307.05|310.17|307.05|309.83|306.71|0
1652170840000|2022-05-10 08:20:40|309.92|306.8|310|306.88|310|306.88|309.66|306.54|0
1652170850000|2022-05-10 08:20:50|309.83|306.71|309.58|306.46|309.83|306.71|309.58|306.46|0
1652170860000|2022-05-10 08:21:00|309.75|306.63|309.49|306.37|309.75|306.63|309.41|306.29|0
1652170870000|2022-05-10 08:21:10|309.75|306.63|309.66|306.54|309.75|306.63|309.66|306.54|0
1652170880000|2022-05-10 08:21:20|309.83|306.71|310.08|306.96|310.08|306.96|309.83|306.71|0
1652170890000|2022-05-10 08:21:30|310.17|307.05|310.5|307.38|310.59|307.47|310.17|307.05|0
1652170900000|2022-05-10 08:21:40|310.67|307.55|310.67|307.55|310.67|307.55|310.67|307.55|0
1652170910000|2022-05-10 08:21:50|310.84|307.72|311.18|308.06|311.18|308.06|310.84|307.72|0
1652170920000|2022-05-10 08:22:00|311.69|308.57|311.69|308.57|311.69|308.57|311.69|308.57|0
1652170930000|2022-05-10 08:22:10|311.18|308.06|311.35|308.23|311.35|308.23|311.18|308.06|0
1652170940000|2022-05-10 08:22:20|311.52|308.4|311.18|308.06|311.52|308.4|311.01|307.89|0
1652170950000|2022-05-10 08:22:30|311.35|308.23|311.1|307.98|311.35|308.23|311.1|307.98|0
1652170960000|2022-05-10 08:22:40|311.18|308.06|310.5|307.38|311.18|308.06|310.5|307.38|0
1652170970000|2022-05-10 08:22:50|310.59|307.47|309.49|306.37|310.59|307.47|309.49|306.37|0
1652170980000|2022-05-10 08:23:00|310.25|307.13|310.5|307.38|310.5|307.38|310.25|307.13|0
1652170990000|2022-05-10 08:23:10|310.59|307.47|310.59|307.47|310.59|307.47|310.59|307.47|0
1652171000000|2022-05-10 08:23:20|310.42|307.3|310.33|307.21|310.42|307.3|310.16|307.04|0
1652171010000|2022-05-10 08:23:30|310.25|307.13|310.08|306.96|310.33|307.21|310.08|306.96|0
1652171020000|2022-05-10 08:23:40|310.16|307.04|310|306.88|310.42|307.3|310|306.88|0
1652171030000|2022-05-10 08:23:50|309.91|306.79|309.83|306.71|310|306.88|309.83|306.71|0
1652171040000|2022-05-10 08:24:00|309.75|306.63|309.91|306.79|309.91|306.79|309.75|306.63|0
1652171050000|2022-05-10 08:24:10|309.99|306.87|309.91|306.79|309.99|306.87|309.91|306.79|0
1652171060000|2022-05-10 08:24:20|309.32|306.2|308.57|305.45|309.49|306.37|308.57|305.45|0
1652171070000|2022-05-10 08:24:30|308.65|305.53|308.82|305.7|308.82|305.7|308.65|305.53|0
1652171080000|2022-05-10 08:24:40|308.65|305.53|308.65|305.53|308.82|305.7|308.65|305.53|0
1652171090000|2022-05-10 08:24:50|308.73|305.61|308.81|305.69|308.98|305.86|308.73|305.61|0
1652171100000|2022-05-10 08:25:00|309.91|306.79|310.33|307.21|310.33|307.21|309.91|306.79|0
1652171110000|2022-05-10 08:25:10|309.99|306.87|309.99|306.87|309.99|306.87|309.58|306.46|0
1652171120000|2022-05-10 08:25:20|310.16|307.04|310.25|307.13|310.25|307.13|310.16|307.04|0
1652171130000|2022-05-10 08:25:30|310.42|307.3|310.33|307.21|310.42|307.3|310.33|307.21|0
1652171140000|2022-05-10 08:25:40|310.16|307.04|310.33|307.21|310.5|307.38|309.99|306.87|0
1652171150000|2022-05-10 08:25:50|310.16|307.04|310.33|307.21|310.67|307.55|310.16|307.04|0
1652171160000|2022-05-10 08:26:00|309.91|306.79|309.32|306.2|309.91|306.79|309.32|306.2|0
1652171170000|2022-05-10 08:26:10|309.24|306.12|309.15|306.03|309.32|306.2|309.15|306.03|0
1652171180000|2022-05-10 08:26:20|309.24|306.12|308.48|305.36|309.32|306.2|308.48|305.36|0
1652171190000|2022-05-10 08:26:30|308.65|305.53|308.4|305.28|308.73|305.61|308.31|305.19|0
1652171200000|2022-05-10 08:26:40|308.56|305.44|308.4|305.28|308.56|305.44|308.4|305.28|0
1652171210000|2022-05-10 08:26:50|308.31|305.19|308.81|305.69|308.81|305.69|308.23|305.11|0
1652171220000|2022-05-10 08:27:00|308.56|305.44|308.31|305.19|308.73|305.61|308.31|305.19|0
1652171230000|2022-05-10 08:27:10|308.14|305.02|307.97|304.85|308.14|305.02|307.97|304.85|0
1652171240000|2022-05-10 08:27:20|308.14|305.02|308.23|305.11|308.48|305.36|308.14|305.02|0
1652171250000|2022-05-10 08:27:30|308.14|305.02|308.31|305.19|308.31|305.19|308.14|305.02|0
1652171260000|2022-05-10 08:27:40|308.14|305.02|308.06|304.94|308.14|305.02|307.97|304.85|0
1652171270000|2022-05-10 08:27:50|307.8|304.68|307.3|304.18|307.8|304.68|307.3|304.18|0
1652171280000|2022-05-10 08:28:00|307.05|303.93|307.3|304.18|307.3|304.18|307.05|303.93|0
1652171290000|2022-05-10 08:28:10|307.64|304.52|307.8|304.68|307.8|304.68|307.64|304.52|0
1652171300000|2022-05-10 08:28:20|307.97|304.85|307.97|304.85|308.14|305.02|307.97|304.85|0
1652171310000|2022-05-10 08:28:30|307.8|304.68|307.8|304.68|307.8|304.68|307.8|304.68|0
1652171320000|2022-05-10 08:28:40|307.97|304.85|308.81|305.69|308.81|305.69|307.97|304.85|0
1652171330000|2022-05-10 08:28:50|308.64|305.52|308.64|305.52|308.9|305.78|308.64|305.52|0
1652171340000|2022-05-10 08:29:00|308.81|305.69|308.81|305.69|308.81|305.69|308.64|305.52|0
1652171350000|2022-05-10 08:29:10|308.64|305.52|308.56|305.44|308.64|305.52|308.56|305.44|0
1652171360000|2022-05-10 08:29:20|308.64|305.52|308.47|305.35|308.64|305.52|308.47|305.35|0
1652171370000|2022-05-10 08:29:30|308.73|305.61|308.81|305.69|308.81|305.69|308.73|305.61|0
1652171380000|2022-05-10 08:29:40|308.47|305.35|308.23|305.11|308.47|305.35|308.23|305.11|0
1652171390000|2022-05-10 08:29:50|308.31|305.19|306.65|303.53|308.39|305.27|306.65|303.53|0
1652171400000|2022-05-10 08:30:00|306.73|303.61|306.56|303.44|306.73|303.61|306.48|303.36|0
1652171410000|2022-05-10 08:30:10|306.15|303.03|305.72|302.6|306.15|303.03|305.72|302.6|0
1652171420000|2022-05-10 08:30:20|305.55|302.43|305.22|302.1|305.55|302.43|305.22|302.1|0
1652171430000|2022-05-10 08:30:30|305.3|302.18|305.22|302.1|305.38|302.26|305.22|302.1|0
1652171440000|2022-05-10 08:30:40|305.38|302.26|305.55|302.43|305.55|302.43|305.38|302.26|0
1652171450000|2022-05-10 08:30:50|305.72|302.6|305.89|302.77|306.06|302.94|305.72|302.6|0
1652171460000|2022-05-10 08:31:00|305.72|302.6|305.55|302.43|305.72|302.6|305.55|302.43|0
1652171470000|2022-05-10 08:31:10|305.47|302.35|305.72|302.6|305.72|302.6|305.38|302.26|0
1652171480000|2022-05-10 08:31:20|305.38|302.26|305.38|302.26|305.38|302.26|305.22|302.1|0
1652171490000|2022-05-10 08:31:30|305.22|302.1|305.38|302.26|305.38|302.26|305.22|302.1|0
1652171500000|2022-05-10 08:31:40|305.47|302.35|305.22|302.1|305.64|302.52|305.22|302.1|0
1652171510000|2022-05-10 08:31:50|305.38|302.26|305.22|302.1|305.38|302.26|305.22|302.1|0
1652171520000|2022-05-10 08:32:00|305.3|302.18|305.55|302.43|305.55|302.43|305.3|302.18|0
1652171530000|2022-05-10 08:32:10|305.38|302.26|305.22|302.1|305.38|302.26|305.22|302.1|0
1652171540000|2022-05-10 08:32:20|305.38|302.26|305.38|302.26|305.47|302.35|305.38|302.26|0
1652171550000|2022-05-10 08:32:30|305.22|302.1|305.22|302.1|305.22|302.1|305.22|302.1|0
1652171560000|2022-05-10 08:32:40|305.38|302.26|305.22|302.1|305.38|302.26|305.22|302.1|0
1652171570000|2022-05-10 08:32:50|305.38|302.26|304.94|302.54|305.55|302.54|304.94|302.26|0
1652171580000|2022-05-10 08:33:00|304.85|302.45|304.85|302.45|304.85|302.45|304.85|302.45|0
1652171590000|2022-05-10 08:33:10|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1652171600000|2022-05-10 08:33:20|304.94|302.54|304.85|302.45|304.94|302.54|304.85|302.45|0
1652171610000|2022-05-10 08:33:30|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1652171620000|2022-05-10 08:33:40|304.85|302.45|304.85|302.45|304.85|302.45|304.85|302.45|0
1652171630000|2022-05-10 08:33:50|305.02|302.62|305.19|302.79|305.19|302.79|305.02|302.62|0
1652171640000|2022-05-10 08:34:00|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1652171650000|2022-05-10 08:34:10|305.11|302.71|305.19|302.79|305.19|302.79|305.11|302.71|0
1652171660000|2022-05-10 08:34:20|305.53|303.13|305.19|302.79|305.53|303.13|305.19|302.79|0
1652171670000|2022-05-10 08:34:30|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1652171680000|2022-05-10 08:34:40|305.19|302.79|304.85|302.45|305.19|302.79|304.85|302.45|0
1652171700000|2022-05-10 08:35:00|305.02|302.62|305.19|302.79|305.19|302.79|304.85|302.45|0
1652171710000|2022-05-10 08:35:10|305.36|302.96|305.11|302.71|305.36|302.96|305.11|302.71|0
1652171720000|2022-05-10 08:35:20|304.85|302.45|304.85|302.45|304.85|302.45|304.85|302.45|0
1652171750000|2022-05-10 08:35:50|305.02|302.62|305.02|302.62|305.02|302.62|304.85|302.45|0
1652171760000|2022-05-10 08:36:00|304.85|302.45|305.19|302.79|305.19|302.79|304.85|302.45|0
1652171770000|2022-05-10 08:36:10|305.02|302.62|305.19|302.79|305.36|302.96|305.02|302.62|0
1652171780000|2022-05-10 08:36:20|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1652171790000|2022-05-10 08:36:30|305.19|302.79|305.52|303.12|305.52|303.12|305.19|302.79|0
1652171800000|2022-05-10 08:36:40|305.61|303.21|305.86|303.46|306.03|303.63|305.61|303.21|0
1652171810000|2022-05-10 08:36:50|305.95|303.55|306.12|303.72|306.28|303.88|305.95|303.55|0
1652171820000|2022-05-10 08:37:00|305.95|303.55|305.86|303.46|305.95|303.55|305.86|303.46|0
1652171830000|2022-05-10 08:37:10|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1652171840000|2022-05-10 08:37:20|305.69|303.29|305.61|303.21|305.69|303.29|305.61|303.21|0
1652171850000|2022-05-10 08:37:30|305.36|302.96|305.19|302.79|305.36|302.96|305.19|302.79|0
1652171860000|2022-05-10 08:37:40|305.36|302.96|305.36|302.96|305.36|302.96|305.19|302.79|0
1652171870000|2022-05-10 08:37:50|305.19|302.79|304.85|302.45|305.19|302.79|304.85|302.45|0
1652171880000|2022-05-10 08:38:00|305.02|302.62|305.19|302.79|305.19|302.79|305.02|302.62|0
1652171890000|2022-05-10 08:38:10|305.02|302.62|304.85|302.45|305.19|302.79|304.85|302.45|0
1652171930000|2022-05-10 08:38:50|305.02|302.62|304.85|302.45|305.02|302.62|304.85|302.45|0
1652171940000|2022-05-10 08:39:00|305.02|302.62|304.85|302.45|305.02|302.62|304.85|302.45|0
1652171950000|2022-05-10 08:39:10|305.19|302.79|305.52|303.12|305.52|303.12|305.19|302.79|0
1652171960000|2022-05-10 08:39:20|305.69|303.29|306.03|303.63|306.03|303.63|305.69|303.29|0
1652171970000|2022-05-10 08:39:30|306.2|303.8|305.35|302.95|306.2|303.8|305.19|302.79|0
1652171980000|2022-05-10 08:39:40|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1652172000000|2022-05-10 08:40:00|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1652172020000|2022-05-10 08:40:20|305.52|303.12|305.69|303.29|305.69|303.29|305.52|303.12|0
1652172030000|2022-05-10 08:40:30|305.86|303.46|305.52|303.12|305.86|303.46|305.52|303.12|0
1652172040000|2022-05-10 08:40:40|305.86|303.46|306.36|303.96|306.36|303.96|305.86|303.46|0
1652172050000|2022-05-10 08:40:50|305.86|303.46|306.36|303.96|306.36|303.96|305.86|303.46|0
1652172060000|2022-05-10 08:41:00|306.19|303.79|306.03|303.63|306.19|303.79|306.03|303.63|0
1652172070000|2022-05-10 08:41:10|306.53|304.13|307.37|304.97|307.37|304.97|306.53|304.13|0
1652172080000|2022-05-10 08:41:20|306.96|304.56|307.54|305.14|308.05|305.65|306.96|304.56|0
1652172090000|2022-05-10 08:41:30|307.2|304.8|307.04|304.64|307.2|304.8|307.04|304.64|0
1652172100000|2022-05-10 08:41:40|306.7|304.3|306.87|304.47|306.87|304.47|306.7|304.3|0
1652172110000|2022-05-10 08:41:50|307.04|304.64|306.87|304.47|307.04|304.64|306.7|304.3|0
1652172120000|2022-05-10 08:42:00|306.7|304.3|306.87|304.47|306.87|304.47|306.7|304.3|0
1652172130000|2022-05-10 08:42:10|307.04|304.64|306.7|304.3|307.04|304.64|306.7|304.3|0
1652172140000|2022-05-10 08:42:20|307.04|304.64|307.04|304.64|307.04|304.64|306.87|304.47|0
1652172150000|2022-05-10 08:42:30|306.87|304.47|307.04|304.64|307.04|304.64|306.87|304.47|0
1652172160000|2022-05-10 08:42:40|307.2|304.8|307.37|304.97|307.37|304.97|307.2|304.8|0
1652172170000|2022-05-10 08:42:50|307.54|305.14|307.37|304.97|307.54|305.14|307.29|304.89|0
1652172180000|2022-05-10 08:43:00|307.03|304.63|306.7|304.3|307.03|304.63|306.7|304.3|0
1652172190000|2022-05-10 08:43:10|307.2|304.8|307.37|304.97|307.37|304.97|307.2|304.8|0
1652172200000|2022-05-10 08:43:20|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1652172210000|2022-05-10 08:43:30|307.12|304.72|307.03|304.63|307.12|304.72|306.87|304.47|0
1652172220000|2022-05-10 08:43:40|307.12|304.72|307.2|304.8|307.2|304.8|307.03|304.63|0
1652172230000|2022-05-10 08:43:50|307.37|304.97|307.29|304.89|307.37|304.97|307.2|304.8|0
1652172240000|2022-05-10 08:44:00|307.54|305.14|307.37|304.97|307.54|305.14|307.37|304.97|0
1652172250000|2022-05-10 08:44:10|307.46|305.06|307.37|304.97|307.46|305.06|307.37|304.97|0
1652172260000|2022-05-10 08:44:20|307.29|304.89|307.03|304.63|307.29|304.89|307.03|304.63|0
1652172270000|2022-05-10 08:44:30|307.2|304.8|307.03|304.63|307.2|304.8|307.03|304.63|0
1652172280000|2022-05-10 08:44:40|307.12|304.72|307.12|304.72|307.2|304.8|307.03|304.63|0
1652172290000|2022-05-10 08:44:50|307.03|304.63|306.7|304.3|307.03|304.63|306.7|304.3|0
1652172300000|2022-05-10 08:45:00|306.36|303.96|306.7|304.3|306.7|304.3|306.36|303.96|0
1652172310000|2022-05-10 08:45:10|306.53|304.13|306.7|304.3|306.7|304.3|306.53|304.13|0
1652172320000|2022-05-10 08:45:20|306.61|304.21|306.7|304.3|306.7|304.3|306.61|304.21|0
1652172330000|2022-05-10 08:45:30|307.03|304.63|306.95|304.55|307.03|304.63|306.86|304.46|0
1652172340000|2022-05-10 08:45:40|306.86|304.46|307.03|304.63|307.03|304.63|306.7|304.3|0
1652172350000|2022-05-10 08:45:50|307.2|304.8|306.78|304.38|307.2|304.8|306.78|304.38|0
1652172360000|2022-05-10 08:46:00|306.53|304.13|306.7|304.3|306.78|304.38|306.45|304.05|0
1652172370000|2022-05-10 08:46:10|306.78|304.38|306.7|304.3|306.86|304.46|306.7|304.3|0
1652172380000|2022-05-10 08:46:20|306.53|304.13|306.36|303.96|306.53|304.13|306.36|303.96|0
1652172390000|2022-05-10 08:46:30|305.68|303.28|306.19|303.79|306.19|303.79|305.68|303.28|0
1652172400000|2022-05-10 08:46:40|306.28|303.88|306.36|303.96|306.36|303.96|306.28|303.88|0
1652172410000|2022-05-10 08:46:50|306.02|303.62|306.19|303.79|306.53|304.13|306.02|303.62|0
1652172420000|2022-05-10 08:47:00|306.11|303.71|306.11|303.71|306.11|303.71|306.02|303.62|0
1652172430000|2022-05-10 08:47:10|305.94|303.54|305.77|303.37|306.02|303.62|305.77|303.37|0
1652172440000|2022-05-10 08:47:20|305.6|303.2|305.43|303.03|305.6|303.2|305.43|303.03|0
1652172450000|2022-05-10 08:47:30|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1652172460000|2022-05-10 08:47:40|305.68|303.28|305.85|303.45|306.02|303.62|305.68|303.28|0
1652172470000|2022-05-10 08:47:50|305.52|303.12|305.43|303.03|305.52|303.12|305.43|303.03|0
1652172480000|2022-05-10 08:48:00|305.52|303.12|305.1|302.7|305.52|303.12|305.1|302.7|0
1652172490000|2022-05-10 08:48:10|304.93|302.53|304.84|302.44|305.01|302.61|304.84|302.44|0
1652172500000|2022-05-10 08:48:20|305.01|302.61|304.84|302.44|305.01|302.61|304.84|302.44|0
1652172520000|2022-05-10 08:48:40|305.18|302.78|305.51|303.11|305.51|303.11|305.18|302.78|0
1652172530000|2022-05-10 08:48:50|305.6|303.2|305.68|303.28|305.68|303.28|305.6|303.2|0
1652172540000|2022-05-10 08:49:00|305.6|303.2|305.6|303.2|305.6|303.2|305.51|303.11|0
1652172550000|2022-05-10 08:49:10|305.35|302.95|305.18|302.78|305.35|302.95|305.18|302.78|0
1652172560000|2022-05-10 08:49:20|305.35|302.95|305.43|303.03|305.43|303.03|305.35|302.95|0
1652172570000|2022-05-10 08:49:30|305.51|303.11|305.51|303.11|305.68|303.28|305.51|303.11|0
1652172580000|2022-05-10 08:49:40|305.43|303.03|305.51|303.11|305.51|303.11|305.43|303.03|0
1652172590000|2022-05-10 08:49:50|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1652172600000|2022-05-10 08:50:00|305.77|303.37|305.6|303.2|305.77|303.37|305.6|303.2|0
1652172610000|2022-05-10 08:50:10|305.68|303.28|305.35|302.95|305.68|303.28|305.35|302.95|0
1652172620000|2022-05-10 08:50:20|305.43|303.03|305.51|303.11|305.51|303.11|305.43|303.03|0
1652172630000|2022-05-10 08:50:30|305.68|303.28|305.34|302.94|305.68|303.28|305.34|302.94|0
1652172640000|2022-05-10 08:50:40|305.01|302.61|305.18|302.78|305.18|302.78|304.93|302.53|0
1652172650000|2022-05-10 08:50:50|305.34|302.94|305.68|303.28|305.77|303.37|305.34|302.94|0
1652172660000|2022-05-10 08:51:00|306.02|303.62|305.94|303.54|306.02|303.62|305.94|303.54|0
1652172670000|2022-05-10 08:51:10|306.02|303.62|305.68|303.28|306.02|303.62|305.51|303.11|0
1652172680000|2022-05-10 08:51:20|305.6|303.2|305.85|303.45|305.85|303.45|305.6|303.2|0
1652172690000|2022-05-10 08:51:30|305.77|303.37|306.02|303.62|306.02|303.62|305.68|303.28|0
1652172700000|2022-05-10 08:51:40|305.94|303.54|305.94|303.54|305.94|303.54|305.85|303.45|0
1652172710000|2022-05-10 08:51:50|306.02|303.62|305.85|303.45|306.02|303.62|305.85|303.45|0
1652172720000|2022-05-10 08:52:00|305.51|303.11|305.34|302.94|305.51|303.11|305.34|302.94|0
1652172730000|2022-05-10 08:52:10|305.18|302.78|305.18|302.78|305.18|302.78|305.01|302.61|0
1652172740000|2022-05-10 08:52:20|305.68|303.28|305.85|303.45|305.85|303.45|305.68|303.28|0
1652172750000|2022-05-10 08:52:30|305.68|303.28|305.85|303.45|306.02|303.62|305.68|303.28|0
1652172760000|2022-05-10 08:52:40|306.02|303.62|306.18|303.78|306.18|303.78|306.02|303.62|0
1652172770000|2022-05-10 08:52:50|306.35|303.95|306.02|303.62|306.35|303.95|305.85|303.45|0
1652172780000|2022-05-10 08:53:00|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1652172790000|2022-05-10 08:53:10|305.68|303.28|305.6|303.2|305.68|303.28|305.6|303.2|0
1652172800000|2022-05-10 08:53:20|305.68|303.28|305.68|303.28|305.68|303.28|305.43|303.03|0
1652172810000|2022-05-10 08:53:30|305.51|303.11|305.77|303.37|305.77|303.37|305.51|303.11|0
1652172820000|2022-05-10 08:53:40|305.85|303.45|306.02|303.62|306.02|303.62|305.85|303.45|0
1652172830000|2022-05-10 08:53:50|306.1|303.7|306.02|303.62|306.1|303.7|306.02|303.62|0
1652172840000|2022-05-10 08:54:00|306.52|304.12|306.78|304.38|307.03|304.63|306.52|304.12|0
1652172850000|2022-05-10 08:54:10|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1652172860000|2022-05-10 08:54:20|306.69|304.29|306.86|304.46|306.86|304.46|306.69|304.29|0
1652172870000|2022-05-10 08:54:30|306.69|304.29|306.52|304.12|306.86|304.46|306.52|304.12|0
1652172880000|2022-05-10 08:54:40|306.69|304.29|306.86|304.46|306.86|304.46|306.69|304.29|0
1652172890000|2022-05-10 08:54:50|306.94|304.54|307.53|305.13|307.53|305.13|306.86|304.46|0
1652172900000|2022-05-10 08:55:00|307.62|305.22|307.03|304.63|307.62|305.22|306.86|304.46|0
1652172910000|2022-05-10 08:55:10|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1652172920000|2022-05-10 08:55:20|306.78|304.38|306.52|304.12|306.86|304.46|306.52|304.12|0
1652172930000|2022-05-10 08:55:30|306.44|304.04|306.52|304.12|306.52|304.12|306.44|304.04|0
1652172940000|2022-05-10 08:55:40|306.18|303.78|306.35|303.95|306.35|303.95|306.18|303.78|0
1652172950000|2022-05-10 08:55:50|306.52|304.12|306.35|303.95|306.52|304.12|306.35|303.95|0
1652172960000|2022-05-10 08:56:00|306.52|304.12|306.69|304.29|306.69|304.29|306.52|304.12|0
1652172970000|2022-05-10 08:56:10|306.86|304.46|306.86|304.46|306.86|304.46|306.77|304.37|0
1652172980000|2022-05-10 08:56:20|306.77|304.37|306.94|304.54|306.94|304.54|306.69|304.29|0
1652172990000|2022-05-10 08:56:30|307.02|304.62|306.94|304.54|307.02|304.62|306.94|304.54|0
1652173000000|2022-05-10 08:56:40|307.19|304.79|307.02|304.62|307.19|304.79|306.86|304.46|0
1652173010000|2022-05-10 08:56:50|307.19|304.79|307.36|304.96|307.36|304.96|307.19|304.79|0
1652173020000|2022-05-10 08:57:00|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1652173030000|2022-05-10 08:57:10|307.36|304.96|307.7|305.3|307.7|305.3|307.36|304.96|0
1652173040000|2022-05-10 08:57:20|307.53|305.13|307.19|304.79|307.53|305.13|307.19|304.79|0
1652173050000|2022-05-10 08:57:30|307.28|304.88|307.28|304.88|307.36|304.96|307.28|304.88|0
1652173060000|2022-05-10 08:57:40|307.36|304.96|307.19|304.79|307.36|304.96|307.11|304.71|0
1652173070000|2022-05-10 08:57:50|307.11|304.71|306.69|304.29|307.11|304.71|306.69|304.29|0
1652173080000|2022-05-10 08:58:00|306.85|304.45|306.69|304.29|306.85|304.45|306.52|304.12|0
1652173090000|2022-05-10 08:58:10|306.35|303.95|306.18|303.78|306.35|303.95|306.18|303.78|0
1652173100000|2022-05-10 08:58:20|306.35|303.95|306.1|303.7|306.35|303.95|306.01|303.61|0
1652173110000|2022-05-10 08:58:30|306.01|303.61|306.1|303.7|306.18|303.78|306.01|303.61|0
1652173120000|2022-05-10 08:58:40|305.84|303.44|306.27|303.87|306.35|303.95|305.84|303.44|0
1652173130000|2022-05-10 08:58:50|306.01|303.61|305.59|303.19|306.01|303.61|305.59|303.19|0
1652173140000|2022-05-10 08:59:00|305.67|303.27|305.67|303.27|305.67|303.27|305.51|303.11|0
1652173150000|2022-05-10 08:59:10|305.34|302.94|305.84|303.44|305.84|303.44|305.34|302.94|0
1652173160000|2022-05-10 08:59:20|305.76|303.36|305.84|303.44|305.84|303.44|305.76|303.36|0
1652173170000|2022-05-10 08:59:30|306.01|303.61|305.84|303.44|306.01|303.61|305.84|303.44|0
1652173180000|2022-05-10 08:59:40|305.93|303.53|305.76|303.36|305.93|303.53|305.67|303.27|0
1652173190000|2022-05-10 08:59:50|305.67|303.27|305.84|303.44|305.84|303.44|305.67|303.27|0
1652173200000|2022-05-10 09:00:00|305.76|303.36|305.59|303.19|305.76|303.36|305.59|303.19|0
1652173210000|2022-05-10 09:00:10|305.51|303.11|305.84|303.44|305.84|303.44|305.51|303.11|0
1652173220000|2022-05-10 09:00:20|305.67|303.27|305.67|303.27|305.67|303.27|305.59|303.19|0
1652173230000|2022-05-10 09:00:30|305.51|303.11|305.76|303.36|305.76|303.36|305.51|303.11|0
1652173240000|2022-05-10 09:00:40|305.67|303.27|305.84|303.44|305.84|303.44|305.67|303.27|0
1652173250000|2022-05-10 09:00:50|306.18|303.78|306.01|303.61|306.18|303.78|306.01|303.61|0
1652173260000|2022-05-10 09:01:00|305.84|303.44|305.59|303.19|305.84|303.44|305.59|303.19|0
1652173270000|2022-05-10 09:01:10|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1652173280000|2022-05-10 09:01:20|305.09|302.69|305.17|302.77|305.17|302.77|305.09|302.69|0
1652173290000|2022-05-10 09:01:30|305.26|302.86|305.34|302.94|305.5|303.1|305.26|302.86|0
1652173300000|2022-05-10 09:01:40|305.5|303.1|305.5|303.1|305.5|303.1|305.34|302.94|0
1652173310000|2022-05-10 09:01:50|305.34|302.94|305.76|303.36|306.01|303.61|305.34|302.94|0
1652173320000|2022-05-10 09:02:00|305.42|303.02|305.42|303.02|305.5|303.1|305.42|303.02|0
1652173330000|2022-05-10 09:02:10|305.34|302.94|305.25|302.85|305.5|303.1|305.25|302.85|0
1652173340000|2022-05-10 09:02:20|305.34|302.94|305.5|303.1|305.5|303.1|305.34|302.94|0
1652173350000|2022-05-10 09:02:30|305.67|303.27|305.67|303.27|305.67|303.27|305.5|303.1|0
1652173360000|2022-05-10 09:02:40|305.76|303.36|305.59|303.19|305.76|303.36|305.59|303.19|0
1652173370000|2022-05-10 09:02:50|305.34|302.94|305.42|303.02|305.5|303.1|305.34|302.94|0
1652173380000|2022-05-10 09:03:00|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1652173390000|2022-05-10 09:03:10|305|302.6|305.17|302.77|305.17|302.77|305|302.6|0
1652173400000|2022-05-10 09:03:20|305.33|302.93|305.17|302.77|305.33|302.93|305.17|302.77|0
1652173410000|2022-05-10 09:03:30|305.09|302.69|305|302.6|305.17|302.77|305|302.6|0
1652173420000|2022-05-10 09:03:40|304.92|302.52|305|302.6|305|302.6|304.92|302.52|0
1652173430000|2022-05-10 09:03:50|305.17|302.77|305.5|303.1|305.5|303.1|305.09|302.69|0
1652173440000|2022-05-10 09:04:00|305.67|303.27|305.84|303.44|306.01|303.61|305.67|303.27|0
1652173450000|2022-05-10 09:04:10|305.67|303.27|306.01|303.61|306.01|303.61|305.67|303.27|0
1652173460000|2022-05-10 09:04:20|306.34|303.94|307.02|304.62|307.02|304.62|306.34|303.94|0
1652173470000|2022-05-10 09:04:30|306.94|304.54|306.85|304.45|306.94|304.54|306.77|304.37|0
1652173480000|2022-05-10 09:04:40|306.77|304.37|306.68|304.28|306.77|304.37|306.68|304.28|0
1652173490000|2022-05-10 09:04:50|306.17|303.77|305.93|303.53|306.17|303.77|305.84|303.44|0
1652173500000|2022-05-10 09:05:00|306.09|303.69|305.84|303.44|306.09|303.69|305.84|303.44|0
1652173510000|2022-05-10 09:05:10|305.67|303.27|305.84|303.44|305.84|303.44|305.67|303.27|0
1652173520000|2022-05-10 09:05:20|305.67|303.27|306.09|303.69|306.09|303.69|305.67|303.27|0
1652173530000|2022-05-10 09:05:30|306.01|303.61|305.59|303.19|306.01|303.61|305.5|303.1|0
1652173540000|2022-05-10 09:05:40|305.76|303.36|305.76|303.36|305.76|303.36|305.67|303.27|0
1652173550000|2022-05-10 09:05:50|305.84|303.44|306.01|303.61|306.01|303.61|305.76|303.36|0
1652173560000|2022-05-10 09:06:00|305.84|303.44|305.84|303.44|306.01|303.61|305.84|303.44|0
1652173570000|2022-05-10 09:06:10|305.92|303.52|305.67|303.27|305.92|303.52|305.67|303.27|0
1652173580000|2022-05-10 09:06:20|305.5|303.1|305.59|303.19|305.59|303.19|305.5|303.1|0
1652173590000|2022-05-10 09:06:30|305.67|303.27|305.84|303.44|305.84|303.44|305.67|303.27|0
1652173600000|2022-05-10 09:06:40|305.76|303.36|305.84|303.44|306|303.6|305.76|303.36|0
1652173610000|2022-05-10 09:06:50|305.67|303.27|305.84|303.44|305.84|303.44|305.67|303.27|0
1652173620000|2022-05-10 09:07:00|306|303.6|305.67|303.27|306|303.6|305.67|303.27|0
1652173630000|2022-05-10 09:07:10|305.5|303.1|305.25|302.85|305.5|303.1|305.16|302.76|0
1652173640000|2022-05-10 09:07:20|305.33|302.93|305.67|303.27|305.67|303.27|305.33|302.93|0
1652173650000|2022-05-10 09:07:30|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1652173660000|2022-05-10 09:07:40|305.33|302.93|304.83|302.43|305.33|302.93|304.83|302.43|0
1652173670000|2022-05-10 09:07:50|304.99|302.59|305.16|302.76|305.16|302.76|304.99|302.59|0
1652173680000|2022-05-10 09:08:00|304.99|302.59|304.99|302.59|304.99|302.59|304.91|302.51|0
1652173690000|2022-05-10 09:08:10|305.16|302.76|305.16|302.76|305.16|302.76|304.99|302.59|0
1652173700000|2022-05-10 09:08:20|305.08|302.68|305.16|302.76|305.25|302.85|305.08|302.68|0
1652173710000|2022-05-10 09:08:30|304.99|302.59|305.16|302.76|305.16|302.76|304.99|302.59|0
1652173720000|2022-05-10 09:08:40|304.99|302.59|304.83|302.43|304.99|302.59|304.83|302.43|0
1652173730000|2022-05-10 09:08:50|304.99|302.59|304.91|302.51|304.99|302.59|304.91|302.51|0
1652173740000|2022-05-10 09:09:00|305.16|302.76|304.83|302.43|305.16|302.76|304.83|302.43|0
1652173750000|2022-05-10 09:09:10|304.91|302.51|304.83|302.43|304.91|302.51|304.83|302.43|0
1652173780000|2022-05-10 09:09:40|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1652173790000|2022-05-10 09:09:50|304.91|302.51|304.83|302.43|304.91|302.51|304.83|302.43|0
1652173800000|2022-05-10 09:10:00|303.15|300.75|303.99|301.59|304.15|301.75|303.15|300.75|0
1652173810000|2022-05-10 09:10:10|303.82|301.42|303.74|301.34|303.82|301.42|303.65|301.25|0
1652173820000|2022-05-10 09:10:20|303.65|301.25|303.82|301.42|303.82|301.42|303.65|301.25|0
1652173830000|2022-05-10 09:10:30|304.15|301.75|304.49|302.09|304.49|302.09|304.15|301.75|0
1652173840000|2022-05-10 09:10:40|304.32|301.92|304.24|301.84|304.49|302.09|304.24|301.84|0
1652173850000|2022-05-10 09:10:50|304.15|301.75|304.15|301.75|304.32|301.92|304.15|301.75|0
1652173860000|2022-05-10 09:11:00|304.32|301.92|304.15|301.75|304.32|301.92|304.15|301.75|0
1652173870000|2022-05-10 09:11:10|304.32|301.92|304.15|301.75|304.32|301.92|304.15|301.75|0
1652173880000|2022-05-10 09:11:20|304.32|301.92|303.65|301.25|304.32|301.92|303.65|301.25|0
1652173890000|2022-05-10 09:11:30|303.48|301.08|303.31|300.91|303.48|301.08|303.31|300.91|0
1652173900000|2022-05-10 09:11:40|303.65|301.25|303.65|301.25|303.65|301.25|303.57|301.17|0
1652173910000|2022-05-10 09:11:50|303.48|301.08|303.48|301.08|303.57|301.17|303.48|301.08|0
1652173930000|2022-05-10 09:12:10|303.65|301.25|304.07|301.67|304.07|301.67|303.65|301.25|0
1652173940000|2022-05-10 09:12:20|304.15|301.75|304.49|302.09|304.49|302.09|304.15|301.75|0
1652173950000|2022-05-10 09:12:30|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1652173960000|2022-05-10 09:12:40|303.98|301.58|303.98|301.58|303.98|301.58|303.98|301.58|0
1652173970000|2022-05-10 09:12:50|303.82|301.42|304.15|301.75|304.15|301.75|303.82|301.42|0
1652173980000|2022-05-10 09:13:00|303.98|301.58|303.98|301.58|303.98|301.58|303.98|301.58|0
1652173990000|2022-05-10 09:13:10|304.15|301.75|303.74|301.34|304.15|301.75|303.74|301.34|0
1652174000000|2022-05-10 09:13:20|303.82|301.42|303.98|301.58|303.98|301.58|303.65|301.25|0
1652174010000|2022-05-10 09:13:30|303.82|301.42|303.65|301.25|303.82|301.42|303.65|301.25|0
1652174020000|2022-05-10 09:13:40|303.48|301.08|303.48|301.08|303.48|301.08|303.48|301.08|0
1652174030000|2022-05-10 09:13:50|303.65|301.25|303.65|301.25|303.65|301.25|303.48|301.08|0
1652174040000|2022-05-10 09:14:00|303.73|301.33|303.98|301.58|303.98|301.58|303.73|301.33|0
1652174050000|2022-05-10 09:14:10|303.9|301.5|303.81|301.41|303.98|301.58|303.81|301.41|0
1652174060000|2022-05-10 09:14:20|303.65|301.25|303.23|300.83|303.65|301.25|303.23|300.83|0
1652174070000|2022-05-10 09:14:30|303.14|300.74|303.14|300.74|303.14|300.74|303.06|300.66|0
1652174080000|2022-05-10 09:14:40|302.98|300.58|303.31|300.91|303.31|300.91|302.98|300.58|0
1652174090000|2022-05-10 09:14:50|303.14|300.74|303.06|300.66|303.14|300.74|302.98|300.58|0
1652174100000|2022-05-10 09:15:00|303.14|300.74|302.98|300.58|303.14|300.74|302.98|300.58|0
1652174110000|2022-05-10 09:15:10|302.81|300.41|302.98|300.58|302.98|300.58|302.81|300.41|0
1652174120000|2022-05-10 09:15:20|303.14|300.74|303.48|301.08|303.48|301.08|302.98|300.58|0
1652174130000|2022-05-10 09:15:30|303.31|300.91|303.48|301.08|303.48|301.08|303.31|300.91|0
1652174140000|2022-05-10 09:15:40|303.57|301.17|303.48|301.08|303.65|301.25|303.48|301.08|0
1652174150000|2022-05-10 09:15:50|303.65|301.25|303.73|301.33|303.73|301.33|303.65|301.25|0
1652174160000|2022-05-10 09:16:00|303.65|301.25|303.81|301.41|303.81|301.41|303.65|301.25|0
1652174170000|2022-05-10 09:16:10|303.65|301.25|303.48|301.08|303.65|301.25|303.48|301.08|0
1652174180000|2022-05-10 09:16:20|303.65|301.25|303.81|301.41|303.81|301.41|303.65|301.25|0
1652174190000|2022-05-10 09:16:30|303.65|301.25|303.65|301.25|303.73|301.33|303.65|301.25|0
1652174200000|2022-05-10 09:16:40|303.81|301.41|303.81|301.41|303.81|301.41|303.73|301.33|0
1652174220000|2022-05-10 09:17:00|303.48|301.08|303.56|301.16|303.64|301.24|303.48|301.08|0
1652174230000|2022-05-10 09:17:10|303.64|301.24|303.48|301.08|303.64|301.24|303.48|301.08|0
1652174250000|2022-05-10 09:17:30|303.56|301.16|303.64|301.24|303.64|301.24|303.48|301.08|0
1652174270000|2022-05-10 09:17:50|303.56|301.16|303.56|301.16|303.64|301.24|303.56|301.16|0
1652174280000|2022-05-10 09:18:00|303.64|301.24|303.48|301.08|303.64|301.24|303.48|301.08|0
1652174290000|2022-05-10 09:18:10|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1652174300000|2022-05-10 09:18:20|303.98|301.58|304.31|301.91|304.31|301.91|303.98|301.58|0
1652174310000|2022-05-10 09:18:30|304.65|302.25|304.65|302.25|304.82|302.42|304.65|302.25|0
1652174320000|2022-05-10 09:18:40|304.48|302.08|304.99|302.59|304.99|302.59|304.48|302.08|0
1652174330000|2022-05-10 09:18:50|305.15|302.75|305.32|302.92|305.32|302.92|305.07|302.67|0
1652174340000|2022-05-10 09:19:00|305.15|302.75|305.15|302.75|305.15|302.75|305.15|302.75|0
1652174350000|2022-05-10 09:19:10|305.32|302.92|305.15|302.75|305.32|302.92|305.15|302.75|0
1652174360000|2022-05-10 09:19:20|305.32|302.92|305.66|303.26|305.66|303.26|305.32|302.92|0
1652174370000|2022-05-10 09:19:30|305.58|303.18|305.32|302.92|305.58|303.18|305.32|302.92|0
1652174380000|2022-05-10 09:19:40|305.49|303.09|305.66|303.26|305.66|303.26|305.49|303.09|0
1652174390000|2022-05-10 09:19:50|305.83|303.43|305.49|303.09|305.99|303.59|305.49|303.09|0
1652174400000|2022-05-10 09:20:00|305.66|303.26|305.49|303.09|305.66|303.26|305.49|303.09|0
1652174410000|2022-05-10 09:20:10|305.66|303.26|306.33|303.93|306.33|303.93|305.66|303.26|0
1652174420000|2022-05-10 09:20:20|306.5|304.1|306.84|304.44|306.84|304.44|306.5|304.1|0
1652174430000|2022-05-10 09:20:30|306.67|304.27|306.59|304.19|307|304.6|306.59|304.19|0
1652174440000|2022-05-10 09:20:40|306.67|304.27|306.25|303.85|306.67|304.27|306.25|303.85|0
1652174450000|2022-05-10 09:20:50|306.33|303.93|306.33|303.93|306.5|304.1|306.33|303.93|0
1652174460000|2022-05-10 09:21:00|306.25|303.85|305.99|303.59|306.25|303.85|305.99|303.59|0
1652174470000|2022-05-10 09:21:10|306.08|303.68|306.16|303.76|306.16|303.76|306.08|303.68|0
1652174480000|2022-05-10 09:21:20|306.08|303.68|305.99|303.59|306.08|303.68|305.99|303.59|0
1652174490000|2022-05-10 09:21:30|305.82|303.42|306.33|303.93|306.33|303.93|305.82|303.42|0
1652174500000|2022-05-10 09:21:40|306.5|304.1|306.16|303.76|306.5|304.1|306.16|303.76|0
1652174510000|2022-05-10 09:21:50|305.91|303.51|305.66|303.26|305.91|303.51|305.66|303.26|0
1652174520000|2022-05-10 09:22:00|305.74|303.34|305.58|303.18|305.82|303.42|305.58|303.18|0
1652174530000|2022-05-10 09:22:10|305.74|303.34|306.16|303.76|306.16|303.76|305.74|303.34|0
1652174540000|2022-05-10 09:22:20|305.99|303.59|306.16|303.76|306.16|303.76|305.99|303.59|0
1652174550000|2022-05-10 09:22:30|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1652174560000|2022-05-10 09:22:40|306.08|303.68|305.82|303.42|306.08|303.68|305.82|303.42|0
1652174570000|2022-05-10 09:22:50|305.49|303.09|305.66|303.26|305.66|303.26|305.49|303.09|0
1652174580000|2022-05-10 09:23:00|305.49|303.09|305.41|303.01|305.49|303.09|305.32|302.92|0
1652174590000|2022-05-10 09:23:10|305.32|302.92|305.32|302.92|305.41|303.01|305.32|302.92|0
1652174600000|2022-05-10 09:23:20|305.49|303.09|305.65|303.25|305.65|303.25|305.49|303.09|0
1652174610000|2022-05-10 09:23:30|305.74|303.34|305.49|303.09|305.74|303.34|305.49|303.09|0
1652174620000|2022-05-10 09:23:40|305.32|302.92|304.81|302.41|305.32|302.92|304.81|302.41|0
1652174630000|2022-05-10 09:23:50|304.65|302.25|304.57|302.17|304.65|302.25|304.48|302.08|0
1652174640000|2022-05-10 09:24:00|304.81|302.41|305.32|302.92|305.32|302.92|304.81|302.41|0
1652174650000|2022-05-10 09:24:10|305.57|303.17|305.74|303.34|305.82|303.42|305.57|303.17|0
1652174660000|2022-05-10 09:24:20|306.25|303.85|306.33|303.93|306.42|304.02|306.25|303.85|0
1652174670000|2022-05-10 09:24:30|306.16|303.76|306.16|303.76|306.25|303.85|306.16|303.76|0
1652174680000|2022-05-10 09:24:40|306.08|303.68|306.08|303.68|306.16|303.76|306.08|303.68|0
1652174690000|2022-05-10 09:24:50|306.16|303.76|306.25|303.85|306.41|304.01|306.16|303.76|0
1652174700000|2022-05-10 09:25:00|306.33|303.93|305.99|303.59|306.33|303.93|305.99|303.59|0
1652174710000|2022-05-10 09:25:10|306.16|303.76|306.16|303.76|306.16|303.76|306.16|303.76|0
1652174720000|2022-05-10 09:25:20|306.25|303.85|306.41|304.01|306.41|304.01|306.25|303.85|0
1652174730000|2022-05-10 09:25:30|306.25|303.85|306.33|303.93|306.33|303.93|306.25|303.85|0
1652174740000|2022-05-10 09:25:40|305.82|303.42|305.99|303.59|306.08|303.68|305.82|303.42|0
1652174750000|2022-05-10 09:25:50|306.16|303.76|306.25|303.85|306.25|303.85|306.16|303.76|0
1652174760000|2022-05-10 09:26:00|306.16|303.76|306.25|303.85|306.25|303.85|306.16|303.76|0
1652174770000|2022-05-10 09:26:10|306.16|303.76|306.33|303.93|306.49|304.09|306.16|303.76|0
1652174780000|2022-05-10 09:26:20|306.41|304.01|306.66|304.26|306.66|304.26|306.41|304.01|0
1652174790000|2022-05-10 09:26:30|306.49|304.09|306.66|304.26|306.66|304.26|306.49|304.09|0
1652174800000|2022-05-10 09:26:40|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1652174810000|2022-05-10 09:26:50|306.92|304.52|306.83|304.43|306.92|304.52|306.83|304.43|0
1652174820000|2022-05-10 09:27:00|306.49|304.09|306.92|304.52|306.92|304.52|306.49|304.09|0
1652174830000|2022-05-10 09:27:10|307|304.6|307.09|304.69|307.09|304.69|307|304.6|0
1652174840000|2022-05-10 09:27:20|306.83|304.43|306.83|304.43|306.83|304.43|306.66|304.26|0
1652174850000|2022-05-10 09:27:30|306.49|304.09|306.49|304.09|306.49|304.09|306.41|304.01|0
1652174860000|2022-05-10 09:27:40|306.32|303.92|306.58|304.18|306.58|304.18|306.32|303.92|0
1652174870000|2022-05-10 09:27:50|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1652174880000|2022-05-10 09:28:00|306.92|304.52|306.66|304.26|306.92|304.52|306.66|304.26|0
1652174890000|2022-05-10 09:28:10|306.75|304.35|306.66|304.26|306.75|304.35|306.66|304.26|0
1652174900000|2022-05-10 09:28:20|306.75|304.35|306.66|304.26|306.75|304.35|306.66|304.26|0
1652174910000|2022-05-10 09:28:30|306.75|304.35|306.66|304.26|306.75|304.35|306.66|304.26|0
1652174920000|2022-05-10 09:28:40|306.49|304.09|306.32|303.92|306.49|304.09|306.32|303.92|0
1652174930000|2022-05-10 09:28:50|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1652174940000|2022-05-10 09:29:00|306.16|303.76|306.24|303.84|306.32|303.92|306.16|303.76|0
1652174950000|2022-05-10 09:29:10|306.32|303.92|306.16|303.76|306.32|303.92|306.16|303.76|0
1652174960000|2022-05-10 09:29:20|306.32|303.92|306.83|304.43|306.83|304.43|306.32|303.92|0
1652174970000|2022-05-10 09:29:30|307|304.6|307.17|304.77|307.17|304.77|306.83|304.43|0
1652174980000|2022-05-10 09:29:40|307.33|304.93|307.5|305.1|307.5|305.1|307.33|304.93|0
1652174990000|2022-05-10 09:29:50|307.33|304.93|307|304.6|307.33|304.93|306.83|304.43|0
1652175000000|2022-05-10 09:30:00|306.83|304.43|306.32|303.92|306.83|304.43|306.32|303.92|0
1652175010000|2022-05-10 09:30:10|306.66|304.26|306.83|304.43|306.83|304.43|306.49|304.09|0
1652175020000|2022-05-10 09:30:20|306.32|303.92|305.99|303.59|306.32|303.92|305.99|303.59|0
1652175030000|2022-05-10 09:30:30|306.07|303.67|306.07|303.67|306.15|303.75|305.99|303.59|0
1652175040000|2022-05-10 09:30:40|306.15|303.75|306.15|303.75|306.32|303.92|306.15|303.75|0
1652175060000|2022-05-10 09:31:00|306.24|303.84|306.32|303.92|306.32|303.92|305.99|303.59|0
1652175070000|2022-05-10 09:31:10|306.24|303.84|306.41|304.01|306.49|304.09|306.24|303.84|0
1652175090000|2022-05-10 09:31:30|306.32|303.92|306.49|304.09|306.49|304.09|306.32|303.92|0
1652175100000|2022-05-10 09:31:40|306.41|304.01|306.15|303.75|306.49|304.09|306.15|303.75|0
1652175110000|2022-05-10 09:31:50|306.32|303.92|306.15|303.75|306.32|303.92|306.15|303.75|0
1652175120000|2022-05-10 09:32:00|306.24|303.84|306.32|303.92|306.32|303.92|306.24|303.84|0
1652175130000|2022-05-10 09:32:10|306.15|303.75|306.15|303.75|306.15|303.75|305.98|303.58|0
1652175140000|2022-05-10 09:32:20|306.24|303.84|306.49|304.09|306.49|304.09|306.24|303.84|0
1652175150000|2022-05-10 09:32:30|306.32|303.92|306.41|304.01|306.41|304.01|306.32|303.92|0
1652175160000|2022-05-10 09:32:40|306.32|303.92|306.15|303.75|306.32|303.92|306.15|303.75|0
1652175170000|2022-05-10 09:32:50|306.07|303.67|305.82|303.42|306.07|303.67|305.82|303.42|0
1652175180000|2022-05-10 09:33:00|305.98|303.58|305.82|303.42|305.98|303.58|305.82|303.42|0
1652175190000|2022-05-10 09:33:10|305.57|303.17|305.98|303.58|305.98|303.58|305.57|303.17|0
1652175200000|2022-05-10 09:33:20|305.65|303.25|305.65|303.25|305.65|303.25|305.57|303.17|0
1652175210000|2022-05-10 09:33:30|305.48|303.08|305.14|302.74|305.48|303.08|305.14|302.74|0
1652175220000|2022-05-10 09:33:40|305.23|302.83|305.65|303.25|305.65|303.25|305.23|302.83|0
1652175230000|2022-05-10 09:33:50|305.48|303.08|305.48|303.08|305.48|303.08|305.31|302.91|0
1652175240000|2022-05-10 09:34:00|305.06|302.66|305.31|302.91|305.31|302.91|305.06|302.66|0
1652175250000|2022-05-10 09:34:10|305.14|302.74|305.23|302.83|305.31|302.91|305.14|302.74|0
1652175260000|2022-05-10 09:34:20|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1652175270000|2022-05-10 09:34:30|305.23|302.83|305.4|303|305.4|303|305.23|302.83|0
1652175280000|2022-05-10 09:34:40|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1652175290000|2022-05-10 09:34:50|305.31|302.91|305.4|303|305.4|303|305.31|302.91|0
1652175300000|2022-05-10 09:35:00|305.31|302.91|305.48|303.08|305.48|303.08|305.31|302.91|0
1652175310000|2022-05-10 09:35:10|305.73|303.33|305.73|303.33|305.73|303.33|305.65|303.25|0
1652175320000|2022-05-10 09:35:20|305.48|303.08|305.65|303.25|305.73|303.33|305.48|303.08|0
1652175330000|2022-05-10 09:35:30|305.81|303.41|305.56|303.16|305.81|303.41|305.56|303.16|0
1652175340000|2022-05-10 09:35:40|305.81|303.41|305.98|303.58|305.98|303.58|305.81|303.41|0
1652175350000|2022-05-10 09:35:50|306.41|304.01|306.49|304.09|306.49|304.09|306.41|304.01|0
1652175360000|2022-05-10 09:36:00|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1652175370000|2022-05-10 09:36:10|306.15|303.75|305.64|303.24|306.15|303.75|305.64|303.24|0
1652175380000|2022-05-10 09:36:20|305.48|303.08|305.48|303.08|305.64|303.24|305.48|303.08|0
1652175390000|2022-05-10 09:36:30|305.81|303.41|306.07|303.67|306.07|303.67|305.81|303.41|0
1652175400000|2022-05-10 09:36:40|305.48|303.08|305.64|303.24|305.64|303.24|305.48|303.08|0
1652175410000|2022-05-10 09:36:50|305.81|303.41|305.98|303.58|305.98|303.58|305.81|303.41|0
1652175420000|2022-05-10 09:37:00|306.07|303.67|306.15|303.75|306.15|303.75|306.07|303.67|0
1652175430000|2022-05-10 09:37:10|306.24|303.84|305.64|303.24|306.24|303.84|305.64|303.24|0
1652175440000|2022-05-10 09:37:20|305.9|303.5|305.64|303.24|305.9|303.5|305.64|303.24|0
1652175450000|2022-05-10 09:37:30|305.39|302.99|305.48|303.08|305.48|303.08|305.39|302.99|0
1652175460000|2022-05-10 09:37:40|305.64|303.24|305.81|303.41|305.98|303.58|305.64|303.24|0
1652175470000|2022-05-10 09:37:50|305.64|303.24|305.9|303.5|305.98|303.58|305.56|303.16|0
1652175480000|2022-05-10 09:38:00|305.98|303.58|306.32|303.92|306.32|303.92|305.81|303.41|0
1652175490000|2022-05-10 09:38:10|306.4|304|306.4|304|306.4|304|306.4|304|0
1652175500000|2022-05-10 09:38:20|306.32|303.92|306.24|303.84|306.32|303.92|306.24|303.84|0
1652175510000|2022-05-10 09:38:30|306.15|303.75|305.98|303.58|306.15|303.75|305.81|303.41|0
1652175520000|2022-05-10 09:38:40|305.9|303.5|305.81|303.41|305.9|303.5|305.81|303.41|0
1652175530000|2022-05-10 09:38:50|305.98|303.58|305.9|303.5|306.15|303.75|305.9|303.5|0
1652175540000|2022-05-10 09:39:00|305.81|303.41|305.73|303.33|305.81|303.41|305.73|303.33|0
1652175550000|2022-05-10 09:39:10|305.64|303.24|305.47|303.07|305.64|303.24|305.47|303.07|0
1652175560000|2022-05-10 09:39:20|305.64|303.24|305.31|302.91|305.64|303.24|305.31|302.91|0
1652175570000|2022-05-10 09:39:30|305.39|302.99|305.31|302.91|305.39|302.99|305.31|302.91|0
1652175580000|2022-05-10 09:39:40|305.22|302.82|304.13|301.73|305.22|302.82|304.13|301.73|0
1652175590000|2022-05-10 09:39:50|304.22|301.82|303.29|300.89|304.22|301.82|303.29|300.89|0
1652175600000|2022-05-10 09:40:00|303.21|300.81|303.04|300.64|303.21|300.81|303.04|300.64|0
1652175610000|2022-05-10 09:40:10|303.96|301.56|304.13|301.73|304.3|301.9|303.96|301.56|0
1652175620000|2022-05-10 09:40:20|304.3|301.9|304.13|301.73|304.46|302.06|304.13|301.73|0
1652175630000|2022-05-10 09:40:30|304.22|301.82|304.3|301.9|304.3|301.9|304.22|301.82|0
1652175640000|2022-05-10 09:40:40|304.46|302.06|304.8|302.4|304.97|302.57|304.46|302.06|0
1652175650000|2022-05-10 09:40:50|305.06|302.66|304.63|302.23|305.06|302.66|304.63|302.23|0
1652175660000|2022-05-10 09:41:00|304.3|301.9|303.96|301.56|304.3|301.9|303.96|301.56|0
1652175670000|2022-05-10 09:41:10|304.22|301.82|304.22|301.82|304.22|301.82|304.13|301.73|0
1652175680000|2022-05-10 09:41:20|304.13|301.73|304.22|301.82|304.22|301.82|304.13|301.73|0
1652175690000|2022-05-10 09:41:30|304.13|301.73|304.13|301.73|304.13|301.73|304.05|301.65|0
1652175700000|2022-05-10 09:41:40|304.3|301.9|304.13|301.73|304.3|301.9|304.13|301.73|0
1652175710000|2022-05-10 09:41:50|303.96|301.56|303.54|301.14|303.96|301.56|303.54|301.14|0
1652175720000|2022-05-10 09:42:00|303.46|301.06|303.29|300.89|303.46|301.06|303.29|300.89|0
1652175730000|2022-05-10 09:42:10|303.12|300.72|303.46|301.06|303.46|301.06|303.12|300.72|0
1652175740000|2022-05-10 09:42:20|303.62|301.22|303.71|301.31|303.79|301.39|303.62|301.22|0
1652175750000|2022-05-10 09:42:30|303.62|301.22|303.62|301.22|303.62|301.22|303.54|301.14|0
1652175760000|2022-05-10 09:42:40|303.46|301.06|303.62|301.22|303.62|301.22|303.29|300.89|0
1652175770000|2022-05-10 09:42:50|303.71|301.31|303.96|301.56|303.96|301.56|303.71|301.31|0
1652175780000|2022-05-10 09:43:00|303.79|301.39|304.05|301.65|304.05|301.65|303.62|301.22|0
1652175790000|2022-05-10 09:43:10|303.96|301.56|304.46|302.06|304.46|302.06|303.96|301.56|0
1652175800000|2022-05-10 09:43:20|304.55|302.15|304.63|302.23|304.63|302.23|304.46|302.06|0
1652175810000|2022-05-10 09:43:30|304.8|302.4|304.97|302.57|304.97|302.57|304.8|302.4|0
1652175820000|2022-05-10 09:43:40|305.05|302.65|305.3|302.9|305.47|303.07|304.97|302.57|0
1652175830000|2022-05-10 09:43:50|305.39|302.99|305.3|302.9|305.47|303.07|305.3|302.9|0
1652175840000|2022-05-10 09:44:00|305.22|302.82|305.3|302.9|305.3|302.9|305.13|302.73|0
1652175850000|2022-05-10 09:44:10|305.22|302.82|305.13|302.73|305.47|303.07|305.13|302.73|0
1652175860000|2022-05-10 09:44:20|305.47|303.07|305.47|303.07|305.56|303.16|305.3|302.9|0
1652175870000|2022-05-10 09:44:30|305.97|303.57|305.97|303.57|306.14|303.74|305.97|303.57|0
1652175880000|2022-05-10 09:44:40|306.06|303.66|306.06|303.66|306.06|303.66|306.06|303.66|0
1652175890000|2022-05-10 09:44:50|305.97|303.57|306.14|303.74|306.14|303.74|305.81|303.41|0
1652175900000|2022-05-10 09:45:00|305.97|303.57|305.64|303.24|306.14|303.74|305.64|303.24|0
1652175910000|2022-05-10 09:45:10|305.72|303.32|306.31|303.91|306.31|303.91|305.72|303.32|0
1652175920000|2022-05-10 09:45:20|306.48|304.08|306.14|303.74|306.65|304.25|305.97|303.57|0
1652175930000|2022-05-10 09:45:30|306.31|303.91|306.48|304.08|306.48|304.08|306.31|303.91|0
1652175940000|2022-05-10 09:45:40|306.31|303.91|306.48|304.08|306.65|304.25|306.31|303.91|0
1652175950000|2022-05-10 09:45:50|306.65|304.25|306.4|304|306.65|304.25|306.4|304|0
1652175960000|2022-05-10 09:46:00|306.48|304.08|305.97|303.57|306.48|304.08|305.97|303.57|0
1652175970000|2022-05-10 09:46:10|306.31|303.91|306.4|304|306.4|304|306.31|303.91|0
1652175980000|2022-05-10 09:46:20|306.48|304.08|306.9|304.5|306.98|304.58|306.31|303.91|0
1652175990000|2022-05-10 09:46:30|307.15|304.75|306.82|304.42|307.15|304.75|306.82|304.42|0
1652176000000|2022-05-10 09:46:40|306.65|304.25|306.57|304.17|306.65|304.25|306.57|304.17|0
1652176010000|2022-05-10 09:46:50|306.65|304.25|306.98|304.58|307.07|304.67|306.65|304.25|0
1652176020000|2022-05-10 09:47:00|307.07|304.67|307.15|304.75|307.15|304.75|307.07|304.67|0
1652176030000|2022-05-10 09:47:10|306.98|304.58|306.57|304.17|306.98|304.58|306.57|304.17|0
1652176040000|2022-05-10 09:47:20|306.98|304.58|306.9|304.5|306.98|304.58|306.81|304.41|0
1652176050000|2022-05-10 09:47:30|306.81|304.41|306.65|304.25|306.98|304.58|306.56|304.16|0
1652176060000|2022-05-10 09:47:40|306.73|304.33|306.48|304.08|306.73|304.33|306.48|304.08|0
1652176070000|2022-05-10 09:47:50|306.31|303.91|306.4|304|306.4|304|306.31|303.91|0
1652176080000|2022-05-10 09:48:00|306.56|304.16|306.56|304.16|306.73|304.33|306.56|304.16|0
1652176090000|2022-05-10 09:48:10|306.65|304.25|306.81|304.41|306.81|304.41|306.65|304.25|0
1652176100000|2022-05-10 09:48:20|306.98|304.58|306.73|304.33|306.98|304.58|306.65|304.25|0
1652176110000|2022-05-10 09:48:30|307.15|304.75|307.07|304.67|307.15|304.75|306.98|304.58|0
1652176120000|2022-05-10 09:48:40|307.15|304.75|307.49|305.09|307.49|305.09|307.15|304.75|0
1652176130000|2022-05-10 09:48:50|307.32|304.92|307.83|305.43|307.83|305.43|307.32|304.92|0
1652176140000|2022-05-10 09:49:00|308.16|305.76|307.83|305.43|308.16|305.76|307.83|305.43|0
1652176150000|2022-05-10 09:49:10|307.49|305.09|307.49|305.09|307.66|305.26|307.49|305.09|0
1652176160000|2022-05-10 09:49:20|307.15|304.75|307.15|304.75|307.15|304.75|306.9|304.5|0
1652176170000|2022-05-10 09:49:30|307.32|304.92|306.98|304.58|307.32|304.92|306.81|304.41|0
1652176180000|2022-05-10 09:49:40|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1652176190000|2022-05-10 09:49:50|307.66|305.26|307.74|305.34|307.83|305.43|307.66|305.26|0
1652176200000|2022-05-10 09:50:00|307.58|305.18|307.58|305.18|307.58|305.18|307.32|304.92|0
1652176210000|2022-05-10 09:50:10|307.32|304.92|307.49|305.09|307.49|305.09|307.32|304.92|0
1652176220000|2022-05-10 09:50:20|307.41|305.01|306.98|304.58|307.41|305.01|306.98|304.58|0
1652176230000|2022-05-10 09:50:30|307.15|304.75|306.81|304.41|307.15|304.75|306.81|304.41|0
1652176240000|2022-05-10 09:50:40|306.98|304.58|306.9|304.5|306.98|304.58|306.9|304.5|0
1652176250000|2022-05-10 09:50:50|307.15|304.75|306.64|304.24|307.15|304.75|306.47|304.07|0
1652176260000|2022-05-10 09:51:00|306.56|304.16|306.81|304.41|306.81|304.41|306.56|304.16|0
1652176270000|2022-05-10 09:51:10|307.07|304.67|306.9|304.5|307.07|304.67|306.9|304.5|0
1652176280000|2022-05-10 09:51:20|307.15|304.75|306.98|304.58|307.15|304.75|306.98|304.58|0
1652176290000|2022-05-10 09:51:30|307.07|304.67|306.9|304.5|307.07|304.67|306.64|304.24|0
1652176300000|2022-05-10 09:51:40|306.98|304.58|307.32|304.92|307.32|304.92|306.98|304.58|0
1652176310000|2022-05-10 09:51:50|307.57|305.17|307.32|304.92|307.57|305.17|307.32|304.92|0
1652176320000|2022-05-10 09:52:00|307.15|304.75|307.4|305|307.4|305|307.15|304.75|0
1652176330000|2022-05-10 09:52:10|307.49|305.09|307.82|305.42|307.82|305.42|307.49|305.09|0
1652176340000|2022-05-10 09:52:20|307.65|305.25|307.82|305.42|307.82|305.42|307.65|305.25|0
1652176350000|2022-05-10 09:52:30|308.08|305.68|307.99|305.59|308.08|305.68|307.99|305.59|0
1652176360000|2022-05-10 09:52:40|307.82|305.42|308.59|306.19|308.59|306.19|307.82|305.42|0
1652176370000|2022-05-10 09:52:50|308.67|306.27|309.85|307.45|309.85|307.45|308.67|306.27|0
1652176380000|2022-05-10 09:53:00|309.51|307.11|309.51|307.11|309.68|307.28|309.18|306.78|0
1652176390000|2022-05-10 09:53:10|309.6|307.2|310.19|307.79|310.19|307.79|309.6|307.2|0
1652176400000|2022-05-10 09:53:20|310.02|307.62|310.19|307.79|310.19|307.79|310.02|307.62|0
1652176410000|2022-05-10 09:53:30|309.94|307.54|309.77|307.37|310.11|307.71|309.77|307.37|0
1652176420000|2022-05-10 09:53:40|309.68|307.28|309.94|307.54|310.11|307.71|309.68|307.28|0
1652176430000|2022-05-10 09:53:50|310.02|307.62|310.36|307.96|310.36|307.96|310.02|307.62|0
1652176440000|2022-05-10 09:54:00|310.11|307.71|310.19|307.79|310.19|307.79|310.02|307.62|0
1652176450000|2022-05-10 09:54:10|310.53|308.13|310.62|308.22|310.62|308.22|310.53|308.13|0
1652176460000|2022-05-10 09:54:20|310.7|308.3|310.19|307.79|310.7|308.3|310.19|307.79|0
1652176470000|2022-05-10 09:54:30|310.02|307.62|311.04|308.64|311.04|308.64|310.02|307.62|0
1652176480000|2022-05-10 09:54:40|310.7|308.3|311.04|308.64|311.04|308.64|310.7|308.3|0
1652176490000|2022-05-10 09:54:50|311.21|308.81|311.38|308.98|311.38|308.98|311.21|308.81|0
1652176500000|2022-05-10 09:55:00|311.47|309.07|311.38|308.98|311.47|309.07|311.3|308.9|0
1652176510000|2022-05-10 09:55:10|311.21|308.81|311.04|308.64|311.21|308.81|311.04|308.64|0
1652176520000|2022-05-10 09:55:20|310.96|308.56|310.87|308.47|310.96|308.56|310.7|308.3|0
1652176530000|2022-05-10 09:55:30|311.04|308.64|311.04|308.64|311.21|308.81|310.96|308.56|0
1652176540000|2022-05-10 09:55:40|311.21|308.81|311.04|308.64|311.21|308.81|311.04|308.64|0
1652176550000|2022-05-10 09:55:50|310.96|308.56|311.72|309.32|311.72|309.32|310.96|308.56|0
1652176560000|2022-05-10 09:56:00|311.64|309.24|311.81|309.41|311.81|309.41|311.47|309.07|0
1652176570000|2022-05-10 09:56:10|311.89|309.49|312.49|310.09|312.49|310.09|311.89|309.49|0
1652176580000|2022-05-10 09:56:20|312.57|310.17|312.57|310.17|312.83|310.43|312.4|310|0
1652176590000|2022-05-10 09:56:30|312.74|310.34|313|310.6|313|310.6|312.66|310.26|0
1652176600000|2022-05-10 09:56:40|312.91|310.51|312.23|309.83|312.91|310.51|312.23|309.83|0
1652176610000|2022-05-10 09:56:50|312.49|310.09|311.98|309.58|312.49|310.09|311.98|309.58|0
1652176620000|2022-05-10 09:57:00|312.23|309.83|311.98|309.58|312.23|309.83|311.98|309.58|0
1652176630000|2022-05-10 09:57:10|312.23|309.83|313.42|311.02|313.42|311.02|312.23|309.83|0
1652176640000|2022-05-10 09:57:20|313.59|311.19|313.42|311.02|313.59|311.19|313.42|311.02|0
1652176650000|2022-05-10 09:57:30|313.59|311.19|313.94|311.54|313.94|311.54|313.59|311.19|0
1652176660000|2022-05-10 09:57:40|313.93|311.53|314.11|311.71|314.11|311.71|313.93|311.53|0
1652176670000|2022-05-10 09:57:50|313.93|311.53|313.85|311.45|313.93|311.53|313.59|311.19|0
1652176680000|2022-05-10 09:58:00|313.59|311.19|313.08|310.68|313.59|311.19|313|310.6|0
1652176690000|2022-05-10 09:58:10|312.91|310.51|312.57|310.17|312.91|310.51|312.57|310.17|0
1652176700000|2022-05-10 09:58:20|312.74|310.34|313.1|309.98|313.1|310.51|312.74|309.98|0
1652176710000|2022-05-10 09:58:30|312.76|309.64|312.93|309.81|312.93|309.81|312.59|309.47|0
1652176720000|2022-05-10 09:58:40|313.1|309.98|313.1|309.98|313.1|309.98|313.1|309.98|0
1652176730000|2022-05-10 09:58:50|313.19|310.07|313.44|310.32|313.44|310.32|313.19|310.07|0
1652176740000|2022-05-10 09:59:00|313.36|310.24|313.19|310.07|313.36|310.24|313.19|310.07|0
1652176750000|2022-05-10 09:59:10|313.27|310.15|313.02|309.9|313.44|310.32|313.02|309.9|0
1652176760000|2022-05-10 09:59:20|313.1|309.98|313.19|310.07|313.19|310.07|312.93|309.81|0
1652176770000|2022-05-10 09:59:30|313.44|310.32|313.1|309.98|313.44|310.32|313.1|309.98|0
1652176780000|2022-05-10 09:59:40|313.27|310.15|313.44|310.32|313.44|310.32|313.27|310.15|0
1652176790000|2022-05-10 09:59:50|313.61|310.49|313.78|310.66|313.78|310.66|313.61|310.49|0
1652176800000|2022-05-10 10:00:00|313.61|310.49|313.27|310.15|313.7|310.58|313.27|310.15|0
1652176810000|2022-05-10 10:00:10|312.59|309.47|312.25|309.13|312.59|309.47|312.25|309.13|0
1652176820000|2022-05-10 10:00:20|312.42|309.3|312.51|309.39|312.59|309.47|312.34|309.22|0
1652176830000|2022-05-10 10:00:30|313.61|310.49|314.12|311|314.12|311|313.61|310.49|0
1652176840000|2022-05-10 10:00:40|313.95|310.83|314.29|311.17|314.29|311.17|313.95|310.83|0
1652176850000|2022-05-10 10:00:50|313.95|310.83|314.98|311.86|314.98|311.86|313.95|310.83|0
1652176860000|2022-05-10 10:01:00|314.63|311.51|313.61|310.49|314.63|311.51|313.61|310.49|0
1652176870000|2022-05-10 10:01:10|313.53|310.41|314.29|311.17|314.29|311.17|313.53|310.41|0
1652176880000|2022-05-10 10:01:20|314.12|311|314.12|311|314.12|311|314.12|311|0
1652176890000|2022-05-10 10:01:30|314.29|311.17|314.29|311.17|314.29|311.17|314.29|311.17|0
1652176900000|2022-05-10 10:01:40|314.21|311.09|314.04|310.92|314.29|311.17|314.04|310.92|0
1652176910000|2022-05-10 10:01:50|314.29|311.17|313.78|310.66|314.46|311.34|313.78|310.66|0
1652176920000|2022-05-10 10:02:00|313.87|310.75|314.29|311.17|314.29|311.17|313.87|310.75|0
1652176930000|2022-05-10 10:02:10|314.21|311.09|314.46|311.34|314.46|311.34|314.21|311.09|0
1652176940000|2022-05-10 10:02:20|314.29|311.17|314.46|311.34|314.63|311.51|314.29|311.17|0
1652176950000|2022-05-10 10:02:30|314.55|311.43|314.29|311.17|314.55|311.43|314.29|311.17|0
1652176960000|2022-05-10 10:02:40|314.12|311|314.29|311.17|314.46|311.34|314.12|311|0
1652176970000|2022-05-10 10:02:50|314.21|311.09|313.61|310.49|314.29|311.17|313.61|310.49|0
1652176980000|2022-05-10 10:03:00|313.36|310.24|313.44|310.32|313.44|310.32|313.27|310.15|0
1652176990000|2022-05-10 10:03:10|313.27|310.15|313.78|310.66|313.78|310.66|313.27|310.15|0
1652177000000|2022-05-10 10:03:20|314.12|311|314.29|311.17|314.29|311.17|313.95|310.83|0
1652177010000|2022-05-10 10:03:30|313.78|310.66|314.29|311.17|314.29|311.17|313.78|310.66|0
1652177020000|2022-05-10 10:03:40|314.46|311.34|314.29|311.17|314.63|311.51|314.29|311.17|0
1652177030000|2022-05-10 10:03:50|314.46|311.34|314.21|311.09|314.46|311.34|314.21|311.09|0
1652177040000|2022-05-10 10:04:00|314.12|311|314.21|311.09|314.38|311.26|314.12|311|0
1652177050000|2022-05-10 10:04:10|314.63|311.51|314.63|311.51|314.72|311.6|314.46|311.34|0
1652177060000|2022-05-10 10:04:20|314.8|311.68|314.8|311.68|314.8|311.68|314.8|311.68|0
1652177070000|2022-05-10 10:04:30|314.63|311.51|314.46|311.34|314.63|311.51|314.46|311.34|0
1652177080000|2022-05-10 10:04:40|314.55|311.43|313.78|310.66|314.55|311.43|313.78|310.66|0
1652177090000|2022-05-10 10:04:50|313.95|310.83|313.78|310.66|313.95|310.83|313.78|310.66|0
1652177100000|2022-05-10 10:05:00|313.61|310.49|313.26|310.14|313.61|310.49|313.26|310.14|0
1652177110000|2022-05-10 10:05:10|313.78|310.66|313.95|310.83|313.95|310.83|313.44|310.32|0
1652177120000|2022-05-10 10:05:20|313.78|310.66|313.52|310.4|313.87|310.75|313.52|310.4|0
1652177130000|2022-05-10 10:05:30|313.44|310.32|313.44|310.32|313.44|310.32|313.26|310.14|0
1652177140000|2022-05-10 10:05:40|312.92|309.8|312.41|309.29|312.92|309.8|312.16|309.04|0
1652177150000|2022-05-10 10:05:50|312.24|309.12|311.9|308.78|312.24|309.12|311.9|308.78|0
1652177160000|2022-05-10 10:06:00|311.82|308.7|311.73|308.61|311.82|308.7|311.65|308.53|0
1652177170000|2022-05-10 10:06:10|311.48|308.36|311.31|308.19|311.48|308.36|311.31|308.19|0
1652177180000|2022-05-10 10:06:20|311.39|308.27|311.39|308.27|311.39|308.27|311.39|308.27|0
1652177190000|2022-05-10 10:06:30|311.73|308.61|311.99|308.87|311.99|308.87|311.73|308.61|0
1652177200000|2022-05-10 10:06:40|311.9|308.78|311.48|308.36|311.9|308.78|311.48|308.36|0
1652177210000|2022-05-10 10:06:50|311.31|308.19|311.56|308.44|311.56|308.44|311.22|308.1|0
1652177220000|2022-05-10 10:07:00|311.65|308.53|311.48|308.36|311.65|308.53|311.39|308.27|0
1652177230000|2022-05-10 10:07:10|311.56|308.44|311.48|308.36|311.56|308.44|311.48|308.36|0
1652177240000|2022-05-10 10:07:20|311.39|308.27|311.48|308.36|311.48|308.36|311.39|308.27|0
1652177250000|2022-05-10 10:07:30|311.9|308.78|311.99|308.87|312.07|308.95|311.9|308.78|0
1652177260000|2022-05-10 10:07:40|311.9|308.78|311.73|308.61|311.9|308.78|311.56|308.44|0
1652177270000|2022-05-10 10:07:50|311.9|308.78|311.82|308.7|311.9|308.78|311.82|308.7|0
1652177280000|2022-05-10 10:08:00|311.9|308.78|311.73|308.61|311.9|308.78|311.73|308.61|0
1652177290000|2022-05-10 10:08:10|311.56|308.44|310.8|307.68|311.56|308.44|310.8|307.68|0
1652177300000|2022-05-10 10:08:20|310.54|307.42|311.56|308.44|311.56|308.44|310.54|307.42|0
1652177310000|2022-05-10 10:08:30|311.73|308.61|311.73|308.61|311.73|308.61|311.73|308.61|0
1652177320000|2022-05-10 10:08:40|311.56|308.44|311.73|308.61|311.73|308.61|311.56|308.44|0
1652177330000|2022-05-10 10:08:50|311.9|308.78|312.24|309.12|312.84|309.72|311.9|308.78|0
1652177340000|2022-05-10 10:09:00|312.41|309.29|311.99|308.87|312.41|309.29|311.99|308.87|0
1652177350000|2022-05-10 10:09:10|312.07|308.95|312.41|309.29|312.58|309.46|311.82|308.7|0
1652177360000|2022-05-10 10:09:20|312.24|309.12|312.41|309.29|312.41|309.29|312.24|309.12|0
1652177370000|2022-05-10 10:09:30|312.58|309.46|312.92|309.8|313.09|309.97|312.58|309.46|0
1652177380000|2022-05-10 10:09:40|312.75|309.63|312.67|309.55|312.75|309.63|312.58|309.46|0
1652177390000|2022-05-10 10:09:50|312.75|309.63|313.26|310.14|313.26|310.14|312.75|309.63|0
1652177400000|2022-05-10 10:10:00|313.09|309.97|312.92|309.8|313.09|309.97|312.84|309.72|0
1652177410000|2022-05-10 10:10:10|312.75|309.63|312.75|309.63|312.75|309.63|312.58|309.46|0
1652177420000|2022-05-10 10:10:20|312.58|309.46|312.5|309.38|312.67|309.55|312.5|309.38|0
1652177430000|2022-05-10 10:10:30|312.58|309.46|313.01|309.89|313.01|309.89|312.58|309.46|0
1652177440000|2022-05-10 10:10:40|312.92|309.8|312.67|309.55|312.92|309.8|312.67|309.55|0
1652177450000|2022-05-10 10:10:50|312.75|309.63|312.92|309.8|312.92|309.8|312.75|309.63|0
1652177460000|2022-05-10 10:11:00|312.75|309.63|312.58|309.46|312.75|309.63|312.5|309.38|0
1652177470000|2022-05-10 10:11:10|312.75|309.63|312.92|309.8|313.01|309.89|312.75|309.63|0
1652177480000|2022-05-10 10:11:20|313.01|309.89|312.92|309.8|313.01|309.89|312.92|309.8|0
1652177490000|2022-05-10 10:11:30|313.09|309.97|313.26|310.14|313.26|310.14|313.01|309.89|0
1652177500000|2022-05-10 10:11:40|312.92|309.8|312.75|309.63|312.92|309.8|312.75|309.63|0
1652177510000|2022-05-10 10:11:50|312.41|309.29|312.24|309.12|312.41|309.29|312.24|309.12|0
1652177520000|2022-05-10 10:12:00|312.16|309.04|311.56|308.44|312.24|309.12|311.56|308.44|0
1652177530000|2022-05-10 10:12:10|311.73|308.61|311.56|308.44|311.73|308.61|311.56|308.44|0
1652177540000|2022-05-10 10:12:20|311.73|308.61|311.99|308.87|312.33|309.21|311.73|308.61|0
1652177550000|2022-05-10 10:12:30|311.9|308.78|312.07|308.95|312.07|308.95|311.9|308.78|0
1652177560000|2022-05-10 10:12:40|311.98|308.86|311.64|308.52|311.98|308.86|311.64|308.52|0
1652177570000|2022-05-10 10:12:50|311.56|308.44|312.07|308.95|312.07|308.95|311.56|308.44|0
1652177580000|2022-05-10 10:13:00|312.41|309.29|311.98|308.86|312.41|309.29|311.98|308.86|0
1652177590000|2022-05-10 10:13:10|312.07|308.95|311.73|308.61|312.07|308.95|311.73|308.61|0
1652177600000|2022-05-10 10:13:20|311.98|308.86|312.07|308.95|312.07|308.95|311.98|308.86|0
1652177610000|2022-05-10 10:13:30|312.24|309.12|312.24|309.12|312.58|309.46|312.24|309.12|0
1652177620000|2022-05-10 10:13:40|312.58|309.46|312.66|309.54|312.66|309.54|312.58|309.46|0
1652177630000|2022-05-10 10:13:50|312.41|309.29|312.75|309.63|312.75|309.63|312.41|309.29|0
1652177640000|2022-05-10 10:14:00|312.84|309.72|312.84|309.72|313.01|309.89|312.84|309.72|0
1652177650000|2022-05-10 10:14:10|312.58|309.46|312.58|309.46|312.58|309.46|312.49|309.37|0
1652177660000|2022-05-10 10:14:20|312.92|309.8|313.01|309.89|313.01|309.89|312.92|309.8|0
1652177670000|2022-05-10 10:14:30|313.18|310.06|313.77|310.65|313.77|310.65|313.18|310.06|0
1652177680000|2022-05-10 10:14:40|313.43|310.31|313.43|310.31|313.6|310.48|313.43|310.31|0
1652177690000|2022-05-10 10:14:50|313.52|310.4|313.26|310.14|313.52|310.4|313.26|310.14|0
1652177700000|2022-05-10 10:15:00|313.09|309.97|312.83|309.71|313.09|309.97|312.75|309.63|0
1652177710000|2022-05-10 10:15:10|313.09|309.97|312.75|309.63|313.09|309.97|312.75|309.63|0
1652177720000|2022-05-10 10:15:20|313|309.88|312.75|309.63|313|309.88|312.75|309.63|0
1652177730000|2022-05-10 10:15:30|312.66|309.54|312.57|309.45|312.66|309.54|312.57|309.45|0
1652177740000|2022-05-10 10:15:40|312.75|309.63|312.75|309.63|312.83|309.71|312.75|309.63|0
1652177750000|2022-05-10 10:15:50|312.06|308.94|312.4|309.28|312.4|309.28|312.06|308.94|0
1652177760000|2022-05-10 10:16:00|312.49|309.37|313.77|310.65|313.77|310.65|312.49|309.37|0
1652177770000|2022-05-10 10:16:10|313.94|310.82|314.62|311.5|314.62|311.5|313.94|310.82|0
1652177780000|2022-05-10 10:16:20|314.28|311.16|314.79|311.67|314.79|311.67|314.2|311.08|0
1652177790000|2022-05-10 10:16:30|314.71|311.59|315.39|312.27|315.39|312.27|314.71|311.59|0
1652177800000|2022-05-10 10:16:40|315.13|312.01|315.13|312.01|315.31|312.19|314.96|311.84|0
1652177810000|2022-05-10 10:16:50|315.31|312.19|314.79|311.67|315.31|312.19|314.45|311.33|0
1652177820000|2022-05-10 10:17:00|314.62|311.5|314.96|311.84|314.96|311.84|314.62|311.5|0
1652177830000|2022-05-10 10:17:10|314.88|311.76|314.62|311.5|314.88|311.76|314.45|311.33|0
1652177840000|2022-05-10 10:17:20|314.79|311.67|314.62|311.5|314.96|311.84|314.62|311.5|0
1652177850000|2022-05-10 10:17:30|314.45|311.33|314.88|311.76|314.88|311.76|314.11|310.99|0
1652177860000|2022-05-10 10:17:40|314.79|311.67|314.62|311.5|314.79|311.67|314.45|311.33|0
1652177870000|2022-05-10 10:17:50|314.71|311.59|314.79|311.67|314.79|311.67|314.71|311.59|0
1652177880000|2022-05-10 10:18:00|314.45|311.33|314.45|311.33|314.45|311.33|314.45|311.33|0
1652177890000|2022-05-10 10:18:10|314.54|311.42|314.11|310.99|314.54|311.42|314.11|310.99|0
1652177900000|2022-05-10 10:18:20|313.86|310.74|314.45|311.33|314.45|311.33|313.68|310.56|0
1652177910000|2022-05-10 10:18:30|314.2|311.08|314.11|310.99|314.28|311.16|314.11|310.99|0
1652177920000|2022-05-10 10:18:40|313.85|310.73|313|309.88|313.85|310.73|313|309.88|0
1652177930000|2022-05-10 10:18:50|312.91|309.79|312.91|309.79|313.08|309.96|312.91|309.79|0
1652177940000|2022-05-10 10:19:00|313.08|309.96|312.49|309.37|313.08|309.96|312.49|309.37|0
1652177950000|2022-05-10 10:19:10|312.57|309.45|311.72|308.6|312.57|309.45|311.72|308.6|0
1652177960000|2022-05-10 10:19:20|311.81|308.69|311.89|308.77|311.89|308.77|311.81|308.69|0
1652177970000|2022-05-10 10:19:30|312.06|308.94|311.81|308.69|312.06|308.94|311.72|308.6|0
1652177980000|2022-05-10 10:19:40|311.72|308.6|311.72|308.6|311.89|308.77|311.72|308.6|0
1652178000000|2022-05-10 10:20:00|311.64|308.52|311.04|307.92|311.64|308.52|311.04|307.92|0
1652178010000|2022-05-10 10:20:10|310.87|307.75|311.21|308.09|311.21|308.09|310.87|307.75|0
1652178020000|2022-05-10 10:20:20|311.38|308.26|311.55|308.43|311.55|308.43|311.3|308.18|0
1652178030000|2022-05-10 10:20:30|311.38|308.26|311.38|308.26|311.47|308.35|311.38|308.26|0
1652178040000|2022-05-10 10:20:40|311.47|308.35|311.72|308.6|311.72|308.6|311.47|308.35|0
1652178050000|2022-05-10 10:20:50|311.64|308.52|311.72|308.6|311.72|308.6|311.64|308.52|0
1652178060000|2022-05-10 10:21:00|312.06|308.94|312.06|308.94|312.4|309.28|312.06|308.94|0
1652178070000|2022-05-10 10:21:10|311.72|308.6|311.55|308.43|311.72|308.6|311.55|308.43|0
1652178080000|2022-05-10 10:21:20|311.72|308.6|311.38|308.26|311.72|308.6|311.38|308.26|0
1652178090000|2022-05-10 10:21:30|311.04|307.92|311.04|307.92|311.21|308.09|311.04|307.92|0
1652178100000|2022-05-10 10:21:40|311.13|308.01|311.64|308.52|311.64|308.52|311.13|308.01|0
1652178110000|2022-05-10 10:21:50|311.55|308.43|310.87|307.75|311.55|308.43|310.7|307.58|0
1652178120000|2022-05-10 10:22:00|310.96|307.84|310.87|307.75|310.96|307.84|310.87|307.75|0
1652178130000|2022-05-10 10:22:10|310.96|307.84|310.87|307.75|311.21|308.09|310.87|307.75|0
1652178140000|2022-05-10 10:22:20|310.7|307.58|310.53|307.41|310.7|307.58|310.53|307.41|0
1652178150000|2022-05-10 10:22:30|310.7|307.58|309.34|306.22|310.7|307.58|309.34|306.22|0
1652178160000|2022-05-10 10:22:40|309.77|306.65|310.36|307.24|310.36|307.24|309.68|306.56|0
1652178170000|2022-05-10 10:22:50|310.45|307.33|310.53|307.41|310.53|307.41|310.19|307.07|0
1652178180000|2022-05-10 10:23:00|310.36|307.24|310.62|307.5|310.62|307.5|310.36|307.24|0
1652178190000|2022-05-10 10:23:10|310.7|307.58|311.04|307.92|311.04|307.92|310.62|307.5|0
1652178200000|2022-05-10 10:23:20|310.96|307.84|310.96|307.84|310.96|307.84|310.96|307.84|0
1652178210000|2022-05-10 10:23:30|311.72|308.6|310.96|307.84|311.72|308.6|310.96|307.84|0
1652178220000|2022-05-10 10:23:40|311.04|307.92|310.87|307.75|311.21|308.09|310.87|307.75|0
1652178230000|2022-05-10 10:23:50|310.79|307.67|310.19|307.07|310.87|307.75|310.19|307.07|0
1652178240000|2022-05-10 10:24:00|309.77|306.65|309.85|306.73|309.85|306.73|309.77|306.65|0
1652178250000|2022-05-10 10:24:10|310.02|306.9|310.36|307.24|310.36|307.24|310.02|306.9|0
1652178260000|2022-05-10 10:24:20|310.53|307.41|310.02|306.9|310.53|307.41|310.02|306.9|0
1652178270000|2022-05-10 10:24:30|309.94|306.82|309.68|306.56|309.94|306.82|309.51|306.39|0
1652178280000|2022-05-10 10:24:40|309.77|306.65|309.68|306.56|309.77|306.65|309.68|306.56|0
1652178290000|2022-05-10 10:24:50|309.51|306.39|309.6|306.48|309.6|306.48|309.51|306.39|0
1652178300000|2022-05-10 10:25:00|309.24|306.84|309.32|306.92|309.32|306.92|308.98|306.58|0
1652178310000|2022-05-10 10:25:10|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1652178320000|2022-05-10 10:25:20|309.66|307.26|309.32|306.92|309.66|307.26|309.32|306.92|0
1652178330000|2022-05-10 10:25:30|309.41|307.01|309.49|307.09|309.49|307.09|309.32|306.92|0
1652178340000|2022-05-10 10:25:40|309.83|307.43|310.34|307.94|310.34|307.94|309.75|307.35|0
1652178350000|2022-05-10 10:25:50|310.51|308.11|310.85|308.45|310.85|308.45|310.51|308.11|0
1652178360000|2022-05-10 10:26:00|310.51|308.11|310.85|308.45|310.85|308.45|310.51|308.11|0
1652178370000|2022-05-10 10:26:10|310.68|308.28|310.51|308.11|310.68|308.28|310.51|308.11|0
1652178380000|2022-05-10 10:26:20|310.34|307.94|310.08|307.68|310.34|307.94|310.08|307.68|0
1652178390000|2022-05-10 10:26:30|310|307.6|310|307.6|310|307.6|310|307.6|0
1652178400000|2022-05-10 10:26:40|309.83|307.43|309.83|307.43|309.83|307.43|309.83|307.43|0
1652178410000|2022-05-10 10:26:50|310|307.6|309.83|307.43|310|307.6|309.83|307.43|0
1652178420000|2022-05-10 10:27:00|309.49|307.09|309.66|307.26|309.66|307.26|309.49|307.09|0
1652178430000|2022-05-10 10:27:10|309.41|307.01|309.41|307.01|309.49|307.09|309.32|306.92|0
1652178440000|2022-05-10 10:27:20|309.66|307.26|309.66|307.26|309.66|307.26|309.49|307.09|0
1652178450000|2022-05-10 10:27:30|309.58|307.18|309.66|307.26|309.66|307.26|309.58|307.18|0
1652178460000|2022-05-10 10:27:40|309.58|307.18|309.58|307.18|309.58|307.18|309.58|307.18|0
1652178470000|2022-05-10 10:27:50|309.66|307.26|309.57|307.17|309.66|307.26|309.57|307.17|0
1652178480000|2022-05-10 10:28:00|309.66|307.26|310|307.6|310|307.6|309.49|307.09|0
1652178490000|2022-05-10 10:28:10|310.08|307.68|309.66|307.26|310.16|307.76|309.66|307.26|0
1652178500000|2022-05-10 10:28:20|309.49|307.09|309.66|307.26|309.66|307.26|309.49|307.09|0
1652178510000|2022-05-10 10:28:30|309.83|307.43|309.99|307.59|309.99|307.59|309.74|307.34|0
1652178520000|2022-05-10 10:28:40|309.91|307.51|309.49|307.09|309.91|307.51|309.49|307.09|0
1652178530000|2022-05-10 10:28:50|309.32|306.92|308.98|306.58|309.32|306.92|308.98|306.58|0
1652178540000|2022-05-10 10:29:00|309.15|306.75|309.32|306.92|309.32|306.92|309.15|306.75|0
1652178550000|2022-05-10 10:29:10|309.49|307.09|309.32|306.92|309.49|307.09|309.32|306.92|0
1652178560000|2022-05-10 10:29:20|309.49|307.09|309.74|307.34|309.82|307.42|309.49|307.09|0
1652178570000|2022-05-10 10:29:30|309.82|307.42|309.82|307.42|309.82|307.42|309.74|307.34|0
1652178580000|2022-05-10 10:29:40|310.16|307.76|310.16|307.76|310.16|307.76|310.16|307.76|0
1652178600000|2022-05-10 10:30:00|310.5|308.1|309.74|307.34|310.5|308.1|309.74|307.34|0
1652178610000|2022-05-10 10:30:10|309.65|307.25|309.65|307.25|309.65|307.25|309.57|307.17|0
1652178620000|2022-05-10 10:30:20|309.48|307.08|308.9|306.5|309.48|307.08|308.9|306.5|0
1652178630000|2022-05-10 10:30:30|308.81|306.41|308.98|306.58|308.98|306.58|308.81|306.41|0
1652178640000|2022-05-10 10:30:40|309.4|307|309.15|306.75|309.4|307|309.15|306.75|0
1652178650000|2022-05-10 10:30:50|309.32|306.92|309.31|306.91|309.4|307|309.31|306.91|0
1652178660000|2022-05-10 10:31:00|309.4|307|309.82|307.42|309.82|307.42|309.4|307|0
1652178670000|2022-05-10 10:31:10|309.65|307.25|309.82|307.42|309.82|307.42|309.65|307.25|0
1652178680000|2022-05-10 10:31:20|309.65|307.25|309.48|307.08|309.65|307.25|309.31|306.91|0
1652178690000|2022-05-10 10:31:30|309.65|307.25|309.57|307.17|309.65|307.25|309.57|307.17|0
1652178700000|2022-05-10 10:31:40|309.31|306.91|309.14|306.74|309.31|306.91|309.14|306.74|0
1652178710000|2022-05-10 10:31:50|309.31|306.91|309.4|307|309.65|307.25|309.31|306.91|0
1652178720000|2022-05-10 10:32:00|309.48|307.08|309.65|307.25|309.65|307.25|309.48|307.08|0
1652178740000|2022-05-10 10:32:20|309.57|307.17|309.14|306.74|309.57|307.17|309.14|306.74|0
1652178750000|2022-05-10 10:32:30|308.97|306.57|309.14|306.74|309.14|306.74|308.97|306.57|0
1652178760000|2022-05-10 10:32:40|309.06|306.66|309.14|306.74|309.14|306.74|309.06|306.66|0
1652178770000|2022-05-10 10:32:50|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1652178780000|2022-05-10 10:33:00|309.23|306.83|309.48|307.08|309.57|307.17|309.23|306.83|0
1652178790000|2022-05-10 10:33:10|309.4|307|309.48|307.08|309.48|307.08|309.4|307|0
1652178800000|2022-05-10 10:33:20|309.65|307.25|308.3|305.9|309.65|307.25|308.3|305.9|0
1652178810000|2022-05-10 10:33:30|308.47|306.07|308.05|305.65|308.47|306.07|308.05|305.65|0
1652178820000|2022-05-10 10:33:40|308.13|305.73|308.3|305.9|308.3|305.9|308.05|305.65|0
1652178830000|2022-05-10 10:33:50|308.47|306.07|308.64|306.24|308.8|306.4|308.47|306.07|0
1652178840000|2022-05-10 10:34:00|308.72|306.32|308.13|305.73|308.72|306.32|308.13|305.73|0
1652178850000|2022-05-10 10:34:10|307.96|305.56|308.05|305.65|308.13|305.73|307.96|305.56|0
1652178860000|2022-05-10 10:34:20|307.96|305.56|307.88|305.48|307.96|305.56|307.79|305.39|0
1652178870000|2022-05-10 10:34:30|307.96|305.56|307.96|305.56|307.96|305.56|307.79|305.39|0
1652178880000|2022-05-10 10:34:40|307.62|305.22|307.54|305.14|307.62|305.22|307.45|305.05|0
1652178890000|2022-05-10 10:34:50|307.62|305.22|307.11|304.71|307.62|305.22|307.11|304.71|0
1652178900000|2022-05-10 10:35:00|307.28|304.88|307.28|304.88|307.28|304.88|307.28|304.88|0
1652178910000|2022-05-10 10:35:10|307.11|304.71|307.28|304.88|307.28|304.88|307.11|304.71|0
1652178930000|2022-05-10 10:35:30|307.11|304.71|307.11|304.71|307.11|304.71|307.11|304.71|0
1652178940000|2022-05-10 10:35:40|307.2|304.8|307.45|305.05|307.45|305.05|307.2|304.8|0
1652178950000|2022-05-10 10:35:50|307.62|305.22|307.45|305.05|307.62|305.22|307.45|305.05|0
1652178960000|2022-05-10 10:36:00|307.28|304.88|307.28|304.88|307.28|304.88|307.11|304.71|0
1652178970000|2022-05-10 10:36:10|307.45|305.05|307.11|304.71|307.45|305.05|307.11|304.71|0
1652178980000|2022-05-10 10:36:20|306.94|304.54|307.03|304.63|307.03|304.63|306.94|304.54|0
1652178990000|2022-05-10 10:36:30|307.11|304.71|307.2|304.8|307.2|304.8|307.11|304.71|0
1652179000000|2022-05-10 10:36:40|307.11|304.71|306.94|304.54|307.2|304.8|306.94|304.54|0
1652179010000|2022-05-10 10:36:50|307.11|304.71|307.28|304.88|307.28|304.88|307.11|304.71|0
1652179020000|2022-05-10 10:37:00|307.45|305.05|307.79|305.39|307.96|305.56|307.45|305.05|0
1652179030000|2022-05-10 10:37:10|307.88|305.48|307.96|305.56|307.96|305.56|307.71|305.31|0
1652179040000|2022-05-10 10:37:20|307.79|305.39|307.54|305.14|307.79|305.39|307.45|305.05|0
1652179050000|2022-05-10 10:37:30|307.62|305.22|307.37|304.97|307.62|305.22|307.37|304.97|0
1652179060000|2022-05-10 10:37:40|307.28|304.88|307.37|304.97|307.37|304.97|307.28|304.88|0
1652179070000|2022-05-10 10:37:50|307.28|304.88|307.37|304.97|307.37|304.97|307.11|304.71|0
1652179080000|2022-05-10 10:38:00|307.45|305.05|307.62|305.22|307.62|305.22|307.45|305.05|0
1652179090000|2022-05-10 10:38:10|307.79|305.39|307.79|305.39|307.96|305.56|307.79|305.39|0
1652179100000|2022-05-10 10:38:20|307.71|305.31|307.96|305.56|307.96|305.56|307.71|305.31|0
1652179110000|2022-05-10 10:38:30|308.04|305.64|307.79|305.39|308.04|305.64|307.79|305.39|0
1652179120000|2022-05-10 10:38:40|308.12|305.72|308.04|305.64|308.29|305.89|308.04|305.64|0
1652179130000|2022-05-10 10:38:50|307.87|305.47|308.29|305.89|308.29|305.89|307.87|305.47|0
1652179140000|2022-05-10 10:39:00|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1652179150000|2022-05-10 10:39:10|308.21|305.81|307.95|305.55|308.21|305.81|307.95|305.55|0
1652179160000|2022-05-10 10:39:20|307.87|305.47|307.95|305.55|307.95|305.55|307.87|305.47|0
1652179170000|2022-05-10 10:39:30|308.04|305.64|308.29|305.89|308.29|305.89|307.95|305.55|0
1652179180000|2022-05-10 10:39:40|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1652179190000|2022-05-10 10:39:50|308.04|305.64|307.95|305.55|308.04|305.64|307.95|305.55|0
1652179200000|2022-05-10 10:40:00|307.79|305.39|307.62|305.22|307.79|305.39|307.62|305.22|0
1652179220000|2022-05-10 10:40:20|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1652179230000|2022-05-10 10:40:30|307.95|305.55|308.12|305.72|308.29|305.89|307.95|305.55|0
1652179240000|2022-05-10 10:40:40|307.95|305.55|308.29|305.89|308.46|306.06|307.95|305.55|0
1652179250000|2022-05-10 10:40:50|308.12|305.72|308.46|306.06|308.46|306.06|308.12|305.72|0
1652179260000|2022-05-10 10:41:00|308.29|305.89|307.87|305.47|308.29|305.89|307.87|305.47|0
1652179270000|2022-05-10 10:41:10|308.12|305.72|308.12|305.72|308.12|305.72|308.04|305.64|0
1652179280000|2022-05-10 10:41:20|307.95|305.55|308.12|305.72|308.12|305.72|307.95|305.55|0
1652179290000|2022-05-10 10:41:30|307.61|305.21|307.36|304.96|307.61|305.21|307.36|304.96|0
1652179300000|2022-05-10 10:41:40|307.03|304.63|306.94|304.54|307.45|305.05|306.94|304.54|0
1652179310000|2022-05-10 10:41:50|307.11|304.71|307.11|304.71|307.11|304.71|307.11|304.71|0
1652179320000|2022-05-10 10:42:00|307.45|305.05|307.78|305.38|307.78|305.38|307.45|305.05|0
1652179330000|2022-05-10 10:42:10|308.63|306.23|308.12|305.72|308.63|306.23|308.12|305.72|0
1652179340000|2022-05-10 10:42:20|308.04|305.64|308.12|305.72|308.12|305.72|307.95|305.55|0
1652179350000|2022-05-10 10:42:30|307.95|305.55|307.87|305.47|307.95|305.55|307.61|305.21|0
1652179360000|2022-05-10 10:42:40|308.12|305.72|308.12|305.72|308.21|305.81|308.12|305.72|0
1652179370000|2022-05-10 10:42:50|308.29|305.89|308.29|305.89|308.29|305.89|308.29|305.89|0
1652179380000|2022-05-10 10:43:00|308.46|306.06|307.44|305.04|308.46|306.06|307.44|305.04|0
1652179390000|2022-05-10 10:43:10|307.36|304.96|307.61|305.21|307.61|305.21|307.28|304.88|0
1652179400000|2022-05-10 10:43:20|307.78|305.38|307.87|305.47|307.87|305.47|307.78|305.38|0
1652179410000|2022-05-10 10:43:30|307.95|305.55|307.95|305.55|307.95|305.55|307.87|305.47|0
1652179420000|2022-05-10 10:43:40|307.87|305.47|307.78|305.38|307.87|305.47|307.78|305.38|0
1652179430000|2022-05-10 10:43:50|307.95|305.55|307.78|305.38|307.95|305.55|307.78|305.38|0
1652179440000|2022-05-10 10:44:00|307.95|305.55|307.7|305.3|307.95|305.55|307.7|305.3|0
1652179450000|2022-05-10 10:44:10|307.87|305.47|307.95|305.55|307.95|305.55|307.87|305.47|0
1652179460000|2022-05-10 10:44:20|307.87|305.47|307.7|305.3|307.87|305.47|307.7|305.3|0
1652179470000|2022-05-10 10:44:30|307.78|305.38|307.95|305.55|307.95|305.55|307.78|305.38|0
1652179480000|2022-05-10 10:44:40|308.04|305.64|307.95|305.55|308.12|305.72|307.95|305.55|0
1652179490000|2022-05-10 10:44:50|308.12|305.72|308.12|305.72|308.21|305.81|308.12|305.72|0
1652179500000|2022-05-10 10:45:00|308.21|305.81|308.04|305.64|308.29|305.89|308.04|305.64|0
1652179510000|2022-05-10 10:45:10|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1652179520000|2022-05-10 10:45:20|307.78|305.38|307.27|304.87|307.78|305.38|307.27|304.87|0
1652179530000|2022-05-10 10:45:30|307.44|305.04|307.27|304.87|307.44|305.04|307.27|304.87|0
1652179540000|2022-05-10 10:45:40|307.44|305.04|307.02|304.62|307.44|305.04|307.02|304.62|0
1652179550000|2022-05-10 10:45:50|306.94|304.54|307.19|304.79|307.19|304.79|306.94|304.54|0
1652179560000|2022-05-10 10:46:00|307.44|305.04|307.44|305.04|307.44|305.04|307.44|305.04|0
1652179570000|2022-05-10 10:46:10|307.78|305.38|307.78|305.38|307.95|305.55|307.78|305.38|0
1652179580000|2022-05-10 10:46:20|307.95|305.55|308.63|306.23|308.63|306.23|307.95|305.55|0
1652179590000|2022-05-10 10:46:30|308.96|306.56|309.64|307.24|309.64|307.24|308.96|306.56|0
1652179600000|2022-05-10 10:46:40|309.47|307.07|309.64|307.24|309.81|307.41|309.47|307.07|0
1652179610000|2022-05-10 10:46:50|309.47|307.07|309.3|306.9|309.47|307.07|309.22|306.82|0
1652179620000|2022-05-10 10:47:00|309.64|307.24|309.47|307.07|309.64|307.24|309.47|307.07|0
1652179630000|2022-05-10 10:47:10|309.64|307.24|309.81|307.41|309.81|307.41|309.47|307.07|0
1652179640000|2022-05-10 10:47:20|309.9|307.5|310.32|307.92|310.32|307.92|309.9|307.5|0
1652179650000|2022-05-10 10:47:30|310.24|307.84|310.58|308.18|310.58|308.18|310.15|307.75|0
1652179660000|2022-05-10 10:47:40|310.49|308.09|310.66|308.26|310.66|308.26|310.49|308.09|0
1652179670000|2022-05-10 10:47:50|310.83|308.43|311|308.6|311.34|308.94|310.83|308.43|0
1652179680000|2022-05-10 10:48:00|310.83|308.43|311|308.6|311|308.6|310.83|308.43|0
1652179690000|2022-05-10 10:48:10|310.83|308.43|310.83|308.43|310.92|308.52|310.83|308.43|0
1652179700000|2022-05-10 10:48:20|311.09|308.69|311.43|309.03|311.43|309.03|311.09|308.69|0
1652179710000|2022-05-10 10:48:30|311|308.6|311|308.6|311.17|308.77|311|308.6|0
1652179720000|2022-05-10 10:48:40|311.17|308.77|311.26|308.86|311.26|308.86|311.17|308.77|0
1652179730000|2022-05-10 10:48:50|311.34|308.94|311.51|309.11|311.68|309.28|311.34|308.94|0
1652179740000|2022-05-10 10:49:00|311.6|309.2|311.85|309.45|311.85|309.45|311.6|309.2|0
1652179750000|2022-05-10 10:49:10|312.02|309.62|311.77|309.37|312.02|309.62|311.77|309.37|0
1652179760000|2022-05-10 10:49:20|311.51|309.11|311.51|309.11|311.51|309.11|311.51|309.11|0
1652179770000|2022-05-10 10:49:30|310.83|308.43|310.83|308.43|310.83|308.43|310.83|308.43|0
1652179780000|2022-05-10 10:49:40|310.92|308.52|311.17|308.77|311.34|308.94|310.92|308.52|0
1652179790000|2022-05-10 10:49:50|311.26|308.86|311.17|308.77|311.26|308.86|311.17|308.77|0
1652179800000|2022-05-10 10:50:00|311.34|308.94|311.77|309.37|311.77|309.37|311.34|308.94|0
1652179810000|2022-05-10 10:50:10|312.19|309.79|311.34|308.94|312.19|309.79|311.34|308.94|0
1652179820000|2022-05-10 10:50:20|311.51|309.11|311.25|308.85|311.51|309.11|311.17|308.77|0
1652179830000|2022-05-10 10:50:30|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1652179840000|2022-05-10 10:50:40|311|308.6|311.17|308.77|311.17|308.77|311|308.6|0
1652179850000|2022-05-10 10:50:50|310.83|308.43|310.83|308.43|310.83|308.43|310.83|308.43|0
1652179860000|2022-05-10 10:51:00|311|308.6|311|308.6|311.17|308.77|311|308.6|0
1652179870000|2022-05-10 10:51:10|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1652179880000|2022-05-10 10:51:20|310.32|307.92|310.57|308.17|310.57|308.17|310.32|307.92|0
1652179890000|2022-05-10 10:51:30|310.66|308.26|310.49|308.09|310.66|308.26|310.49|308.09|0
1652179900000|2022-05-10 10:51:40|310.4|308|311.34|308.94|311.34|308.94|310.4|308|0
1652179910000|2022-05-10 10:51:50|311.68|309.28|311.42|309.02|311.68|309.28|311.42|309.02|0
1652179920000|2022-05-10 10:52:00|311.34|308.94|311.51|309.11|311.68|309.28|311.34|308.94|0
1652179930000|2022-05-10 10:52:10|311.59|309.19|310.82|308.42|311.59|309.19|310.82|308.42|0
1652179940000|2022-05-10 10:52:20|310.65|308.25|310.82|308.42|310.82|308.42|310.65|308.25|0
1652179950000|2022-05-10 10:52:30|310.65|308.25|311.16|308.76|311.16|308.76|310.49|308.09|0
1652179960000|2022-05-10 10:52:40|311.33|308.93|311.33|308.93|311.33|308.93|311.25|308.85|0
1652179970000|2022-05-10 10:52:50|311.5|309.1|311.5|309.1|311.5|309.1|311.5|309.1|0
1652179980000|2022-05-10 10:53:00|311.25|308.85|310.99|308.59|311.25|308.85|310.82|308.42|0
1652179990000|2022-05-10 10:53:10|311.08|308.68|311.25|308.85|311.25|308.85|311.08|308.68|0
1652180000000|2022-05-10 10:53:20|311.84|309.44|312.18|309.78|312.18|309.78|311.84|309.44|0
1652180010000|2022-05-10 10:53:30|312.36|309.96|312.01|309.61|312.36|309.96|312.01|309.61|0
1652180020000|2022-05-10 10:53:40|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1652180030000|2022-05-10 10:53:50|312.27|309.87|312.18|309.78|312.27|309.87|312.18|309.78|0
1652180040000|2022-05-10 10:54:00|312.27|309.87|313.38|310.98|313.38|310.98|312.27|309.87|0
1652180050000|2022-05-10 10:54:10|313.72|311.32|313.47|311.07|313.72|311.32|313.47|311.07|0
1652180060000|2022-05-10 10:54:20|313.38|310.98|313.72|311.32|313.89|311.49|313.38|310.98|0
1652180070000|2022-05-10 10:54:30|313.89|311.49|313.72|311.32|313.98|311.58|313.72|311.32|0
1652180080000|2022-05-10 10:54:40|313.55|311.15|313.72|311.32|313.72|311.32|313.47|311.07|0
1652180090000|2022-05-10 10:54:50|313.81|311.41|313.72|311.32|313.81|311.41|313.55|311.15|0
1652180100000|2022-05-10 10:55:00|313.81|311.41|312.78|310.38|313.81|311.41|312.78|310.38|0
1652180110000|2022-05-10 10:55:10|312.52|310.12|312.52|310.12|312.52|310.12|312.35|309.95|0
1652180120000|2022-05-10 10:55:20|312.69|310.29|312.52|310.12|312.69|310.29|312.35|309.95|0
1652180130000|2022-05-10 10:55:30|312.87|310.47|313.55|311.15|313.55|311.15|312.87|310.47|0
1652180140000|2022-05-10 10:55:40|313.21|310.81|312.69|310.29|313.21|310.81|312.69|310.29|0
1652180150000|2022-05-10 10:55:50|312.86|310.46|313.12|310.72|313.12|310.72|312.86|310.46|0
1652180160000|2022-05-10 10:56:00|312.86|310.46|312.5|310.1|313.04|310.64|312.5|310.1|0
1652180170000|2022-05-10 10:56:10|312.67|310.27|315.54|313.14|315.54|313.14|312.67|310.27|0
1652180180000|2022-05-10 10:56:20|315.71|313.31|316.05|313.65|316.05|313.65|315.54|313.14|0
1652180190000|2022-05-10 10:56:30|315.96|313.56|315.96|313.56|315.96|313.56|315.79|313.39|0
1652180200000|2022-05-10 10:56:40|316.31|313.91|315.71|313.31|316.31|313.91|315.71|313.31|0
1652180210000|2022-05-10 10:56:50|316.05|313.65|316.05|313.65|316.05|313.65|315.79|313.39|0
1652180220000|2022-05-10 10:57:00|316.22|313.82|314.85|312.45|316.22|313.82|314.85|312.45|0
1652180230000|2022-05-10 10:57:10|315.62|313.22|315.02|312.62|315.62|313.22|315.02|312.62|0
1652180240000|2022-05-10 10:57:20|315.11|312.71|315.36|312.96|315.36|312.96|315.11|312.71|0
1652180250000|2022-05-10 10:57:30|315.45|313.05|315.53|313.13|315.53|313.13|315.36|312.96|0
1652180260000|2022-05-10 10:57:40|315.62|313.22|315.53|313.13|315.62|313.22|315.53|313.13|0
1652180270000|2022-05-10 10:57:50|315.45|313.05|315.19|312.79|315.45|313.05|315.19|312.79|0
1652180280000|2022-05-10 10:58:00|315.28|312.88|315.19|312.79|315.28|312.88|315.19|312.79|0
1652180290000|2022-05-10 10:58:10|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1652180300000|2022-05-10 10:58:20|314.85|312.45|314.68|312.28|314.85|312.45|314.68|312.28|0
1652180310000|2022-05-10 10:58:30|314.51|312.11|314.77|312.37|314.85|312.45|314.51|312.11|0
1652180320000|2022-05-10 10:58:40|314.85|312.45|315.11|312.71|315.19|312.79|314.85|312.45|0
1652180330000|2022-05-10 10:58:50|315.02|312.62|314.94|312.54|315.11|312.71|314.94|312.54|0
1652180340000|2022-05-10 10:59:00|315.11|312.71|314.85|312.45|315.11|312.71|314.85|312.45|0
1652180350000|2022-05-10 10:59:10|314.51|312.11|314.68|312.28|314.68|312.28|314.51|312.11|0
1652180360000|2022-05-10 10:59:20|314.85|312.45|315.53|313.13|315.53|313.13|314.85|312.45|0
1652180370000|2022-05-10 10:59:30|315.45|313.05|315.11|312.71|315.45|313.05|315.02|312.62|0
1652180380000|2022-05-10 10:59:40|315.02|312.62|315.79|313.39|315.79|313.39|315.02|312.62|0
1652180390000|2022-05-10 10:59:50|315.7|313.3|316.13|313.73|316.13|313.73|315.7|313.3|0
1652180400000|2022-05-10 11:00:00|316.21|313.81|315.87|313.47|316.38|313.98|315.87|313.47|0
1652180410000|2022-05-10 11:00:10|316.04|313.64|315.79|313.39|316.04|313.64|315.79|313.39|0
1652180420000|2022-05-10 11:00:20|315.7|313.3|315.36|312.96|315.7|313.3|315.02|312.62|0
1652180430000|2022-05-10 11:00:30|315.19|312.79|315.36|312.96|315.36|312.96|315.19|312.79|0
1652180440000|2022-05-10 11:00:40|315.28|312.88|314.85|312.45|315.53|313.13|314.85|312.45|0
1652180450000|2022-05-10 11:00:50|314.94|312.54|314.77|312.37|314.94|312.54|314.77|312.37|0
1652180460000|2022-05-10 11:01:00|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1652180470000|2022-05-10 11:01:10|315.11|312.71|315.19|312.79|315.19|312.79|315.02|312.62|0
1652180480000|2022-05-10 11:01:20|315.28|312.88|315.36|312.96|315.45|313.05|315.28|312.88|0
1652180490000|2022-05-10 11:01:30|315.19|312.79|314.85|312.45|315.19|312.79|314.85|312.45|0
1652180500000|2022-05-10 11:01:40|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1652180510000|2022-05-10 11:01:50|315.19|312.79|315.19|312.79|315.19|312.79|315.11|312.71|0
1652180520000|2022-05-10 11:02:00|315.11|312.71|315.19|312.79|315.19|312.79|315.11|312.71|0
1652180530000|2022-05-10 11:02:10|315.02|312.62|314.6|312.2|315.02|312.62|314.51|312.11|0
1652180540000|2022-05-10 11:02:20|314.51|312.11|315.87|313.47|315.87|313.47|314.51|312.11|0
1652180550000|2022-05-10 11:02:30|316.04|313.64|315.79|313.39|316.13|313.73|315.79|313.39|0
1652180560000|2022-05-10 11:02:40|315.53|313.13|315.87|313.47|315.87|313.47|315.53|313.13|0
1652180570000|2022-05-10 11:02:50|316.04|313.64|315.96|313.56|316.04|313.64|315.79|313.39|0
1652180580000|2022-05-10 11:03:00|315.87|313.47|316.13|313.73|316.13|313.73|315.7|313.3|0
1652180590000|2022-05-10 11:03:10|316.21|313.81|316.55|314.15|316.55|314.15|315.96|313.56|0
1652180600000|2022-05-10 11:03:20|316.72|314.32|316.21|313.81|316.72|314.32|316.21|313.81|0
1652180610000|2022-05-10 11:03:30|316.04|313.64|316.04|313.64|316.21|313.81|316.04|313.64|0
1652180620000|2022-05-10 11:03:40|316.21|313.81|316.38|313.98|316.38|313.98|316.21|313.81|0
1652180630000|2022-05-10 11:03:50|315.87|313.47|316.21|313.81|316.3|313.9|315.87|313.47|0
1652180640000|2022-05-10 11:04:00|316.3|313.9|316.47|314.07|316.55|314.15|316.3|313.9|0
1652180650000|2022-05-10 11:04:10|316.3|313.9|316.21|313.81|316.3|313.9|316.21|313.81|0
1652180660000|2022-05-10 11:04:20|316.38|313.98|316.21|313.81|316.55|314.15|316.21|313.81|0
1652180670000|2022-05-10 11:04:30|316.38|313.98|316.55|314.15|316.55|314.15|316.38|313.98|0
1652180680000|2022-05-10 11:04:40|316.72|314.32|318.26|315.86|318.26|315.86|316.72|314.32|0
1652180690000|2022-05-10 11:04:50|318.01|315.61|319.12|316.72|319.12|316.72|318.01|315.61|0
1652180700000|2022-05-10 11:05:00|318.52|316.12|318.6|316.2|318.77|316.37|318.52|316.12|0
1652180710000|2022-05-10 11:05:10|318.52|316.12|318.69|316.29|318.77|316.37|318.52|316.12|0
1652180720000|2022-05-10 11:05:20|318.94|316.54|318.94|316.54|318.94|316.54|318.69|316.29|0
1652180730000|2022-05-10 11:05:30|319.46|317.06|319.46|317.06|319.46|317.06|319.29|316.89|0
1652180740000|2022-05-10 11:05:40|319.2|316.8|319.38|316.98|319.38|316.98|319.2|316.8|0
1652180750000|2022-05-10 11:05:50|319.46|317.06|319.89|317.49|319.97|317.57|319.46|317.06|0
1652180760000|2022-05-10 11:06:00|319.63|317.23|319.97|317.57|319.97|317.57|319.63|317.23|0
1652180770000|2022-05-10 11:06:10|319.63|317.23|319.29|316.89|319.63|317.23|319.29|316.89|0
1652180780000|2022-05-10 11:06:20|319.11|316.71|319.63|317.23|319.63|317.23|319.11|316.71|0
1652180790000|2022-05-10 11:06:30|319.8|317.4|319.63|317.23|319.8|317.4|319.63|317.23|0
1652180800000|2022-05-10 11:06:40|319.8|317.4|319.63|317.23|319.8|317.4|319.63|317.23|0
1652180810000|2022-05-10 11:06:50|319.46|317.06|319.11|316.71|319.46|317.06|319.11|316.71|0
1652180820000|2022-05-10 11:07:00|319.2|316.8|319.29|316.89|319.29|316.89|319.2|316.8|0
1652180830000|2022-05-10 11:07:10|318.89|316.49|318.89|316.49|319.06|316.66|318.89|316.49|0
1652180840000|2022-05-10 11:07:20|320.1|317.7|320.19|317.79|320.28|317.88|320.1|317.7|0
1652180850000|2022-05-10 11:07:30|320.1|317.7|319.93|317.53|320.1|317.7|319.85|317.45|0
1652180860000|2022-05-10 11:07:40|319.33|316.93|319.24|316.84|319.33|316.93|319.24|316.84|0
1652180870000|2022-05-10 11:07:50|319.15|316.75|319.33|316.93|319.33|316.93|318.98|316.58|0
1652180880000|2022-05-10 11:08:00|319.67|317.27|319.5|317.1|319.67|317.27|319.5|317.1|0
1652180890000|2022-05-10 11:08:10|319.33|316.93|319.07|316.67|319.33|316.93|319.07|316.67|0
1652180900000|2022-05-10 11:08:20|318.38|315.98|318.38|315.98|318.38|315.98|318.29|315.89|0
1652180910000|2022-05-10 11:08:30|318.55|316.15|318.2|315.8|318.55|316.15|318.2|315.8|0
1652180920000|2022-05-10 11:08:40|318.29|315.89|317.86|315.46|318.29|315.89|317.86|315.46|0
1652180930000|2022-05-10 11:08:50|317.52|315.12|317.61|315.21|317.61|315.21|317.52|315.12|0
1652180940000|2022-05-10 11:09:00|317.95|315.55|317.52|315.12|317.95|315.55|317.52|315.12|0
1652180950000|2022-05-10 11:09:10|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1652180960000|2022-05-10 11:09:20|317.86|315.46|317.52|315.12|317.86|315.46|317.52|315.12|0
1652180970000|2022-05-10 11:09:30|317.44|315.04|317.18|314.78|317.44|315.04|317.18|314.78|0
1652180980000|2022-05-10 11:09:40|317.35|314.95|316.66|314.26|317.35|314.95|316.66|314.26|0
1652180990000|2022-05-10 11:09:50|316.49|314.09|316.83|314.43|316.83|314.43|316.49|314.09|0
1652181000000|2022-05-10 11:10:00|316.66|314.26|317.52|315.12|317.52|315.12|316.66|314.26|0
1652181010000|2022-05-10 11:10:10|317.61|315.21|317.35|314.95|317.61|315.21|317.35|314.95|0
1652181020000|2022-05-10 11:10:20|317.44|315.04|317.35|314.95|317.44|315.04|317.26|314.86|0
1652181030000|2022-05-10 11:10:30|317.26|314.86|317.26|314.86|317.35|314.95|317.26|314.86|0
1652181040000|2022-05-10 11:10:40|317.35|314.95|317.18|314.78|317.35|314.95|317.18|314.78|0
1652181050000|2022-05-10 11:10:50|317.09|314.69|317|314.6|317.09|314.69|317|314.6|0
1652181060000|2022-05-10 11:11:00|317.09|314.69|316.66|314.26|317.09|314.69|316.66|314.26|0
1652181070000|2022-05-10 11:11:10|316.83|314.43|316.83|314.43|316.83|314.43|316.75|314.35|0
1652181080000|2022-05-10 11:11:20|316.66|314.26|317.52|315.12|317.52|315.12|316.66|314.26|0
1652181090000|2022-05-10 11:11:30|317.44|315.04|317|314.6|317.52|315.12|317|314.6|0
1652181100000|2022-05-10 11:11:40|316.92|314.52|316.92|314.52|316.92|314.52|316.83|314.43|0
1652181110000|2022-05-10 11:11:50|317.17|314.77|317.43|315.03|317.43|315.03|317.17|314.77|0
1652181120000|2022-05-10 11:12:00|317.26|314.86|317|314.6|317.26|314.86|317|314.6|0
1652181130000|2022-05-10 11:12:10|317.26|314.86|317.17|314.77|317.26|314.86|317.17|314.77|0
1652181140000|2022-05-10 11:12:20|317.09|314.69|317.26|314.86|317.26|314.86|317|314.6|0
1652181150000|2022-05-10 11:12:30|317.17|314.77|317.17|314.77|317.35|314.95|317.17|314.77|0
1652181160000|2022-05-10 11:12:40|317.26|314.86|318.37|315.97|318.37|315.97|317.26|314.86|0
1652181170000|2022-05-10 11:12:50|318.2|315.8|318.46|316.06|318.46|316.06|318.2|315.8|0
1652181180000|2022-05-10 11:13:00|318.54|316.14|318.29|315.89|318.54|316.14|318.29|315.89|0
1652181190000|2022-05-10 11:13:10|318.03|315.63|317.86|315.46|318.03|315.63|317.86|315.46|0
1652181200000|2022-05-10 11:13:20|317.69|315.29|318.2|315.8|318.2|315.8|317.69|315.29|0
1652181210000|2022-05-10 11:13:30|318.03|315.63|317.69|315.29|318.03|315.63|317.69|315.29|0
1652181220000|2022-05-10 11:13:40|317.86|315.46|318.03|315.63|318.03|315.63|317.86|315.46|0
1652181230000|2022-05-10 11:13:50|317.86|315.46|317.78|315.38|317.86|315.46|317.69|315.29|0
1652181240000|2022-05-10 11:14:00|317.6|315.2|317.52|315.12|317.6|315.2|317.52|315.12|0
1652181250000|2022-05-10 11:14:10|317.6|315.2|317.34|314.94|317.6|315.2|317.34|314.94|0
1652181260000|2022-05-10 11:14:20|317.26|314.86|317|314.6|317.34|314.94|317|314.6|0
1652181270000|2022-05-10 11:14:30|316.83|314.43|316.83|314.43|316.83|314.43|316.83|314.43|0
1652181290000|2022-05-10 11:14:50|317.26|314.86|317.69|315.29|317.86|315.46|317.09|314.69|0
1652181300000|2022-05-10 11:15:00|317.51|315.11|318.03|315.63|318.12|315.72|317.51|315.11|0
1652181310000|2022-05-10 11:15:10|317.86|315.46|317.95|315.55|318.03|315.63|317.86|315.46|0
1652181320000|2022-05-10 11:15:20|317.86|315.46|318.03|315.63|318.03|315.63|317.86|315.46|0
1652181330000|2022-05-10 11:15:30|318.2|315.8|318.37|315.97|318.37|315.97|318.2|315.8|0
1652181340000|2022-05-10 11:15:40|318.54|316.14|318.2|315.8|318.54|316.14|318.2|315.8|0
1652181350000|2022-05-10 11:15:50|318.29|315.89|318.12|315.72|318.37|315.97|318.12|315.72|0
1652181360000|2022-05-10 11:16:00|318.46|316.06|318.12|315.72|318.46|316.06|318.12|315.72|0
1652181370000|2022-05-10 11:16:10|318.37|315.97|318.46|316.06|318.54|316.14|318.37|315.97|0
1652181380000|2022-05-10 11:16:20|318.54|316.14|318.54|316.14|318.71|316.31|318.54|316.14|0
1652181390000|2022-05-10 11:16:30|318.71|316.31|319.06|316.66|319.06|316.66|318.71|316.31|0
1652181400000|2022-05-10 11:16:40|319.23|316.83|319.23|316.83|319.23|316.83|319.14|316.74|0
1652181410000|2022-05-10 11:16:50|319.14|316.74|319.06|316.66|319.23|316.83|319.06|316.66|0
1652181420000|2022-05-10 11:17:00|319.23|316.83|318.88|316.48|319.23|316.83|318.88|316.48|0
1652181430000|2022-05-10 11:17:10|319.06|316.66|318.97|316.57|319.06|316.66|318.88|316.48|0
1652181440000|2022-05-10 11:17:20|319.06|316.66|318.88|316.48|319.06|316.66|318.88|316.48|0
1652181460000|2022-05-10 11:17:40|319.05|316.65|319.23|316.83|319.23|316.83|319.05|316.65|0
1652181470000|2022-05-10 11:17:50|319.05|316.65|319.23|316.83|319.23|316.83|319.05|316.65|0
1652181480000|2022-05-10 11:18:00|319.4|317|319.57|317.17|319.57|317.17|319.4|317|0
1652181490000|2022-05-10 11:18:10|319.66|317.26|320.09|317.69|320.09|317.69|319.66|317.26|0
1652181500000|2022-05-10 11:18:20|320.26|317.86|319.91|317.51|320.26|317.86|319.91|317.51|0
1652181510000|2022-05-10 11:18:30|320.26|317.86|319.57|317.17|320.26|317.86|319.57|317.17|0
1652181520000|2022-05-10 11:18:40|319.4|317|319.23|316.83|319.4|317|319.23|316.83|0
1652181530000|2022-05-10 11:18:50|319.05|316.65|319.83|317.43|319.83|317.43|319.05|316.65|0
1652181540000|2022-05-10 11:19:00|319.74|317.34|319.4|317|319.74|317.34|319.4|317|0
1652181550000|2022-05-10 11:19:10|319.57|317.17|320.26|317.86|320.26|317.86|319.57|317.17|0
1652181560000|2022-05-10 11:19:20|320.43|318.03|320.43|318.03|320.43|318.03|320.43|318.03|0
1652181570000|2022-05-10 11:19:30|320.6|318.2|320.77|318.37|320.77|318.37|320.43|318.03|0
1652181580000|2022-05-10 11:19:40|320.94|318.54|320.94|318.54|321.12|318.72|320.94|318.54|0
1652181590000|2022-05-10 11:19:50|321.29|318.89|320.94|318.54|321.29|318.89|320.94|318.54|0
1652181600000|2022-05-10 11:20:00|321.29|318.89|321.46|319.06|321.63|319.23|321.29|318.89|0
1652181610000|2022-05-10 11:20:10|321.81|319.41|321.46|319.06|321.81|319.41|321.46|319.06|0
1652181620000|2022-05-10 11:20:20|321.63|319.23|321.81|319.41|321.9|319.5|321.63|319.23|0
1652181630000|2022-05-10 11:20:30|321.72|319.32|321.38|318.98|321.72|319.32|321.38|318.98|0
1652181640000|2022-05-10 11:20:40|321.55|319.15|321.46|319.06|321.55|319.15|321.29|318.89|0
1652181650000|2022-05-10 11:20:50|321.29|318.89|321.46|319.06|321.63|319.23|321.29|318.89|0
1652181660000|2022-05-10 11:21:00|321.63|319.23|321.8|319.4|321.81|319.41|321.63|319.23|0
1652181670000|2022-05-10 11:21:10|321.63|319.23|321.8|319.4|321.8|319.4|321.46|319.06|0
1652181680000|2022-05-10 11:21:20|321.98|319.58|321.8|319.4|321.98|319.58|321.8|319.4|0
1652181690000|2022-05-10 11:21:30|321.55|319.15|321.63|319.23|321.63|319.23|321.38|318.98|0
1652181700000|2022-05-10 11:21:40|322.15|319.75|322.15|319.75|322.32|319.92|322.15|319.75|0
1652181710000|2022-05-10 11:21:50|321.8|319.4|321.98|319.58|321.98|319.58|321.8|319.4|0
1652181720000|2022-05-10 11:22:00|322.07|319.67|322.41|320.01|322.41|320.01|322.07|319.67|0
1652181730000|2022-05-10 11:22:10|322.32|319.92|322.67|320.27|322.67|320.27|322.32|319.92|0
1652181740000|2022-05-10 11:22:20|323.01|320.61|322.84|320.44|323.01|320.61|322.84|320.44|0
1652181750000|2022-05-10 11:22:30|323.01|320.61|325.08|322.68|325.08|322.68|322.93|320.53|0
1652181760000|2022-05-10 11:22:40|324.19|321.79|323.85|321.45|324.19|321.79|323.67|321.27|0
1652181770000|2022-05-10 11:22:50|323.67|321.27|323.5|321.1|323.76|321.36|323.5|321.1|0
1652181780000|2022-05-10 11:23:00|323.59|321.19|322.73|320.33|323.59|321.19|322.55|320.15|0
1652181790000|2022-05-10 11:23:10|322.82|320.42|322.73|320.33|322.82|320.42|322.73|320.33|0
1652181800000|2022-05-10 11:23:20|322.38|319.98|322.38|319.98|322.73|320.33|322.38|319.98|0
1652181810000|2022-05-10 11:23:30|322.21|319.81|321.69|319.29|322.21|319.81|321.69|319.29|0
1652181820000|2022-05-10 11:23:40|321.86|319.46|321.35|318.95|321.86|319.46|321.35|318.95|0
1652181830000|2022-05-10 11:23:50|321.61|319.21|321|318.6|321.61|319.21|321|318.6|0
1652181840000|2022-05-10 11:24:00|320.92|318.52|321.09|318.69|321.18|318.78|320.92|318.52|0
1652181850000|2022-05-10 11:24:10|321|318.6|321.18|318.78|321.18|318.78|320.83|318.43|0
1652181860000|2022-05-10 11:24:20|321.35|318.95|321.35|318.95|321.35|318.95|321.27|318.87|0
1652181870000|2022-05-10 11:24:30|321.44|319.04|321.93|319.53|321.93|319.53|321.44|319.04|0
1652181880000|2022-05-10 11:24:40|321.76|319.36|321.24|318.84|322.02|319.62|321.24|318.84|0
1652181890000|2022-05-10 11:24:50|321.41|319.01|321.32|318.92|321.41|319.01|321.32|318.92|0
1652181900000|2022-05-10 11:25:00|321.84|319.44|321.93|319.53|321.93|319.53|321.84|319.44|0
1652181910000|2022-05-10 11:25:10|322.18|319.78|322.62|320.22|322.62|320.22|322.01|319.61|0
1652181920000|2022-05-10 11:25:20|322.7|320.3|322.18|319.78|323.05|320.65|322.18|319.78|0
1652181930000|2022-05-10 11:25:30|322.1|319.7|322.18|319.78|322.18|319.78|321.93|319.53|0
1652181940000|2022-05-10 11:25:40|322.27|319.87|322.18|319.78|322.36|319.96|322.18|319.78|0
1652181950000|2022-05-10 11:25:50|322.27|319.87|322.18|319.78|322.27|319.87|322.18|319.78|0
1652181970000|2022-05-10 11:26:10|322.7|320.3|322.53|320.13|322.7|320.3|322.53|320.13|0
1652181980000|2022-05-10 11:26:20|322.62|320.22|322.18|319.78|322.62|320.22|322.18|319.78|0
1652181990000|2022-05-10 11:26:30|322.01|319.61|322.18|319.78|322.18|319.78|321.84|319.44|0
1652182000000|2022-05-10 11:26:40|322.36|319.96|322.53|320.13|322.53|320.13|322.36|319.96|0
1652182010000|2022-05-10 11:26:50|322.45|320.05|322.96|320.56|322.96|320.56|322.45|320.05|0
1652182020000|2022-05-10 11:27:00|322.7|320.3|322.87|320.47|322.87|320.47|322.7|320.3|0
1652182030000|2022-05-10 11:27:10|322.7|320.3|322.87|320.47|322.87|320.47|322.36|319.96|0
1652182040000|2022-05-10 11:27:20|322.79|320.39|322.79|320.39|322.79|320.39|322.79|320.39|0
1652182050000|2022-05-10 11:27:30|322.7|320.3|322.87|320.47|322.87|320.47|322.7|320.3|0
1652182060000|2022-05-10 11:27:40|322.79|320.39|322.87|320.47|323.05|320.65|322.79|320.39|0
1652182070000|2022-05-10 11:27:50|322.62|320.22|322.53|320.13|322.62|320.22|322.53|320.13|0
1652182080000|2022-05-10 11:28:00|322.18|319.78|321.41|319.01|322.18|319.78|321.32|318.92|0
1652182090000|2022-05-10 11:28:10|321.49|319.09|321.32|318.92|321.49|319.09|321.32|318.92|0
1652182100000|2022-05-10 11:28:20|321.24|318.84|320.46|318.06|321.24|318.84|320.46|318.06|0
1652182110000|2022-05-10 11:28:30|320.55|318.15|320.89|318.49|320.89|318.49|320.55|318.15|0
1652182120000|2022-05-10 11:28:40|320.8|318.4|320.63|318.23|320.8|318.4|320.63|318.23|0
1652182130000|2022-05-10 11:28:50|320.38|317.98|320.46|318.06|320.46|318.06|320.29|317.89|0
1652182140000|2022-05-10 11:29:00|320.29|317.89|319.94|317.54|320.29|317.89|319.94|317.54|0
1652182150000|2022-05-10 11:29:10|320.21|317.81|320.12|317.72|320.29|317.89|320.12|317.72|0
1652182160000|2022-05-10 11:29:20|320.21|317.81|319.94|317.54|320.21|317.81|319.94|317.54|0
1652182170000|2022-05-10 11:29:30|319.77|317.37|319.26|316.86|319.77|317.37|319.26|316.86|0
1652182180000|2022-05-10 11:29:40|319.52|317.12|319.43|317.03|319.52|317.12|319.26|316.86|0
1652182190000|2022-05-10 11:29:50|319.52|317.12|319.6|317.2|319.6|317.2|319.43|317.03|0
1652182200000|2022-05-10 11:30:00|319.94|317.54|319.94|317.54|320.12|317.72|319.94|317.54|0
1652182210000|2022-05-10 11:30:10|320.46|318.06|320.63|318.23|320.98|318.58|320.46|318.06|0
1652182220000|2022-05-10 11:30:20|320.55|318.15|320.55|318.15|320.55|318.15|320.55|318.15|0
1652182230000|2022-05-10 11:30:30|320.46|318.06|320.63|318.23|320.63|318.23|320.46|318.06|0
1652182240000|2022-05-10 11:30:40|320.97|318.57|321.15|318.75|321.32|318.92|320.97|318.57|0
1652182250000|2022-05-10 11:30:50|320.97|318.57|321.15|318.75|321.32|318.92|320.97|318.57|0
1652182260000|2022-05-10 11:31:00|321.49|319.09|321.15|318.75|321.49|319.09|321.15|318.75|0
1652182270000|2022-05-10 11:31:10|320.8|318.4|320.89|318.49|320.97|318.57|320.8|318.4|0
1652182280000|2022-05-10 11:31:20|320.8|318.4|320.89|318.49|320.97|318.57|320.8|318.4|0
1652182290000|2022-05-10 11:31:30|320.63|318.23|320.63|318.23|320.63|318.23|320.46|318.06|0
1652182300000|2022-05-10 11:31:40|320.46|318.06|320.11|317.71|320.46|318.06|320.11|317.71|0
1652182310000|2022-05-10 11:31:50|320.2|317.8|320.2|317.8|320.2|317.8|320.11|317.71|0
1652182320000|2022-05-10 11:32:00|319.94|317.54|320.46|318.06|320.55|318.15|319.94|317.54|0
1652182330000|2022-05-10 11:32:10|320.29|317.89|319.94|317.54|320.29|317.89|319.94|317.54|0
1652182340000|2022-05-10 11:32:20|320.2|317.8|319.86|317.46|320.2|317.8|319.86|317.46|0
1652182350000|2022-05-10 11:32:30|319.77|317.37|319.52|317.12|319.77|317.37|319.52|317.12|0
1652182360000|2022-05-10 11:32:40|319.6|317.2|319.43|317.03|319.6|317.2|319.43|317.03|0
1652182370000|2022-05-10 11:32:50|319.25|316.85|319.43|317.03|319.52|317.12|319.08|316.68|0
1652182380000|2022-05-10 11:33:00|319.08|316.68|318.57|316.17|319.08|316.68|318.57|316.17|0
1652182390000|2022-05-10 11:33:10|318.49|316.09|318.74|316.34|318.74|316.34|318.49|316.09|0
1652182400000|2022-05-10 11:33:20|318.49|316.09|317.71|315.31|318.49|316.09|317.71|315.31|0
1652182410000|2022-05-10 11:33:30|317.88|315.48|317.88|315.48|318.05|315.65|317.88|315.48|0
1652182420000|2022-05-10 11:33:40|318.23|315.83|318.05|315.65|318.23|315.83|318.05|315.65|0
1652182430000|2022-05-10 11:33:50|318.4|316|318.4|316|318.4|316|318.4|316|0
1652182440000|2022-05-10 11:34:00|318.05|315.65|317.59|315.19|318.05|315.65|317.03|314.63|0
1652182450000|2022-05-10 11:34:10|317.42|315.02|317.59|315.19|317.77|315.37|317.42|315.02|0
1652182460000|2022-05-10 11:34:20|317.51|315.11|317.07|314.67|317.51|315.11|316.99|314.59|0
1652182470000|2022-05-10 11:34:30|316.64|314.24|316.56|314.16|316.64|314.24|316.56|314.16|0
1652182480000|2022-05-10 11:34:40|316.64|314.24|316.9|314.5|316.9|314.5|316.64|314.24|0
1652182490000|2022-05-10 11:34:50|316.81|314.41|316.73|314.33|316.81|314.41|316.73|314.33|0
1652182500000|2022-05-10 11:35:00|316.81|314.41|316.99|314.59|317.07|314.67|316.81|314.41|0
1652182510000|2022-05-10 11:35:10|317.07|314.67|316.99|314.59|317.07|314.67|316.99|314.59|0
1652182520000|2022-05-10 11:35:20|317.16|314.76|316.98|314.58|317.16|314.76|316.98|314.58|0
1652182530000|2022-05-10 11:35:30|316.81|314.41|316.81|314.41|316.81|314.41|316.64|314.24|0
1652182540000|2022-05-10 11:35:40|316.73|314.33|316.64|314.24|316.73|314.33|316.64|314.24|0
1652182550000|2022-05-10 11:35:50|316.56|314.16|316.47|314.07|316.56|314.16|316.47|314.07|0
1652182560000|2022-05-10 11:36:00|316.39|313.99|316.3|313.9|316.39|313.99|316.3|313.9|0
1652182570000|2022-05-10 11:36:10|316.47|314.07|316.56|314.16|316.73|314.33|316.47|314.07|0
1652182580000|2022-05-10 11:36:20|316.98|314.58|316.64|314.24|316.98|314.58|316.64|314.24|0
1652182590000|2022-05-10 11:36:30|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1652182600000|2022-05-10 11:36:40|316.98|314.58|317.15|314.75|317.16|314.76|316.98|314.58|0
1652182610000|2022-05-10 11:36:50|317.33|314.93|317.33|314.93|317.33|314.93|317.24|314.84|0
1652182620000|2022-05-10 11:37:00|317.5|315.1|317.33|314.93|317.67|315.27|317.33|314.93|0
1652182630000|2022-05-10 11:37:10|317.15|314.75|316.98|314.58|317.15|314.75|316.98|314.58|0
1652182640000|2022-05-10 11:37:20|316.81|314.41|316.9|314.5|316.9|314.5|316.81|314.41|0
1652182650000|2022-05-10 11:37:30|317.07|314.67|317.24|314.84|317.24|314.84|317.07|314.67|0
1652182660000|2022-05-10 11:37:40|317.33|314.93|317.07|314.67|317.33|314.93|317.07|314.67|0
1652182670000|2022-05-10 11:37:50|316.98|314.58|316.81|314.41|316.98|314.58|316.81|314.41|0
1652182680000|2022-05-10 11:38:00|316.9|314.5|316.81|314.41|316.9|314.5|316.81|314.41|0
1652182690000|2022-05-10 11:38:10|316.9|314.5|316.81|314.41|316.9|314.5|316.81|314.41|0
1652182700000|2022-05-10 11:38:20|316.64|314.24|317.15|314.75|317.15|314.75|316.64|314.24|0
1652182710000|2022-05-10 11:38:30|316.98|314.58|317.32|314.92|317.32|314.92|316.98|314.58|0
1652182720000|2022-05-10 11:38:40|317.15|314.75|317.07|314.67|317.15|314.75|316.98|314.58|0
1652182730000|2022-05-10 11:38:50|316.98|314.58|317.15|314.75|317.15|314.75|316.98|314.58|0
1652182740000|2022-05-10 11:39:00|317.07|314.67|316.98|314.58|317.07|314.67|316.98|314.58|0
1652182750000|2022-05-10 11:39:10|317.15|314.75|316.98|314.58|317.15|314.75|316.98|314.58|0
1652182760000|2022-05-10 11:39:20|316.81|314.41|316.64|314.24|316.81|314.41|316.64|314.24|0
1652182770000|2022-05-10 11:39:30|316.98|314.58|316.81|314.41|316.98|314.58|316.81|314.41|0
1652182780000|2022-05-10 11:39:40|316.98|314.58|316.73|314.33|316.98|314.58|316.73|314.33|0
1652182790000|2022-05-10 11:39:50|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1652182800000|2022-05-10 11:40:00|316.56|314.16|317.32|314.92|317.32|314.92|316.56|314.16|0
1652182810000|2022-05-10 11:40:10|316.81|314.41|316.9|314.5|316.98|314.58|316.81|314.41|0
1652182820000|2022-05-10 11:40:20|316.81|314.41|317.24|314.84|317.32|314.92|316.47|314.07|0
1652182830000|2022-05-10 11:40:30|317.15|314.75|317.93|315.53|317.93|315.53|317.15|314.75|0
1652182840000|2022-05-10 11:40:40|317.84|315.44|318.01|315.61|318.01|315.61|317.58|315.18|0
1652182850000|2022-05-10 11:40:50|317.93|315.53|318.1|315.7|318.1|315.7|317.93|315.53|0
1652182860000|2022-05-10 11:41:00|318.01|315.61|317.84|315.44|318.01|315.61|317.84|315.44|0
1652182870000|2022-05-10 11:41:10|317.93|315.53|317.84|315.44|318.01|315.61|317.84|315.44|0
1652182880000|2022-05-10 11:41:20|317.93|315.53|318.1|315.7|318.1|315.7|317.93|315.53|0
1652182890000|2022-05-10 11:41:30|318.01|315.61|318.01|315.61|318.01|315.61|317.92|315.52|0
1652182900000|2022-05-10 11:41:40|317.84|315.44|317.75|315.35|317.84|315.44|317.75|315.35|0
1652182910000|2022-05-10 11:41:50|317.15|314.75|317.24|314.84|317.24|314.84|317.07|314.67|0
1652182920000|2022-05-10 11:42:00|317.32|314.92|317.66|315.26|317.66|315.26|317.32|314.92|0
1652182930000|2022-05-10 11:42:10|317.58|315.18|316.81|314.41|317.58|315.18|316.81|314.41|0
1652182940000|2022-05-10 11:42:20|317.07|314.67|316.9|314.5|317.07|314.67|316.9|314.5|0
1652182950000|2022-05-10 11:42:30|316.81|314.41|316.56|314.16|316.81|314.41|316.47|314.07|0
1652182960000|2022-05-10 11:42:40|316.64|314.24|316.9|314.5|316.98|314.58|316.64|314.24|0
1652182970000|2022-05-10 11:42:50|317.15|314.75|316.98|314.58|317.15|314.75|316.98|314.58|0
1652182980000|2022-05-10 11:43:00|317.07|314.67|317.07|314.67|317.07|314.67|316.98|314.58|0
1652182990000|2022-05-10 11:43:10|317.41|315.01|318.52|316.12|318.52|316.12|317.41|315.01|0
1652183000000|2022-05-10 11:43:20|318.35|315.95|318.52|316.12|318.52|316.12|318.35|315.95|0
1652183010000|2022-05-10 11:43:30|318.69|316.29|318.95|316.55|318.95|316.55|318.52|316.12|0
1652183020000|2022-05-10 11:43:40|318.61|316.21|318.52|316.12|318.69|316.29|318.52|316.12|0
1652183030000|2022-05-10 11:43:50|319.21|316.81|319.03|316.63|319.38|316.98|319.03|316.63|0
1652183040000|2022-05-10 11:44:00|319.21|316.81|319.55|317.15|319.55|317.15|319.21|316.81|0
1652183050000|2022-05-10 11:44:10|319.21|316.81|318.69|316.29|319.21|316.81|318.69|316.29|0
1652183060000|2022-05-10 11:44:20|318.86|316.46|318.95|316.55|319.03|316.63|318.86|316.46|0
1652183070000|2022-05-10 11:44:30|319.03|316.63|319.12|316.72|319.29|316.89|319.03|316.63|0
1652183080000|2022-05-10 11:44:40|318.86|316.46|319.55|317.15|319.55|317.15|318.86|316.46|0
1652183090000|2022-05-10 11:44:50|319.72|317.32|320.06|317.66|320.24|317.84|319.72|317.32|0
1652183100000|2022-05-10 11:45:00|320.41|318.01|320.24|317.84|320.41|318.01|320.24|317.84|0
1652183110000|2022-05-10 11:45:10|320.33|317.93|320.41|318.01|320.41|318.01|320.24|317.84|0
1652183120000|2022-05-10 11:45:20|320.15|317.75|320.24|317.84|320.24|317.84|320.06|317.66|0
1652183130000|2022-05-10 11:45:30|320.33|317.93|320.58|318.18|320.58|318.18|320.33|317.93|0
1652183140000|2022-05-10 11:45:40|320.41|318.01|320.32|317.92|320.41|318.01|320.32|317.92|0
1652183150000|2022-05-10 11:45:50|319.98|317.58|319.55|317.15|319.98|317.58|319.55|317.15|0
1652183160000|2022-05-10 11:46:00|319.47|317.07|319.38|316.98|319.55|317.15|319.38|316.98|0
1652183170000|2022-05-10 11:46:10|319.2|316.8|319.03|316.63|319.2|316.8|319.03|316.63|0
1652183180000|2022-05-10 11:46:20|318.86|316.46|318.78|316.38|318.86|316.46|318.78|316.38|0
1652183190000|2022-05-10 11:46:30|318.69|316.29|318.86|316.46|319.03|316.63|318.69|316.29|0
1652183200000|2022-05-10 11:46:40|318.69|316.29|318.78|316.38|318.78|316.38|318.69|316.29|0
1652183210000|2022-05-10 11:46:50|318.69|316.29|318.86|316.46|318.86|316.46|318.52|316.12|0
1652183220000|2022-05-10 11:47:00|318.69|316.29|318.86|316.46|319.03|316.63|318.69|316.29|0
1652183230000|2022-05-10 11:47:10|318.78|316.38|318.78|316.38|319.03|316.63|318.78|316.38|0
1652183240000|2022-05-10 11:47:20|318.86|316.46|319.03|316.63|319.03|316.63|318.86|316.46|0
1652183250000|2022-05-10 11:47:30|318.78|316.38|318.86|316.46|318.86|316.46|318.78|316.38|0
1652183260000|2022-05-10 11:47:40|318.78|316.38|318.52|316.12|318.78|316.38|318.52|316.12|0
1652183270000|2022-05-10 11:47:50|318.34|315.94|317.66|315.26|318.34|315.94|317.66|315.26|0
1652183280000|2022-05-10 11:48:00|317.49|315.09|316.46|314.06|317.49|315.09|316.46|314.06|0
1652183290000|2022-05-10 11:48:10|316.29|313.89|317.32|314.92|317.32|314.92|316.29|313.89|0
1652183300000|2022-05-10 11:48:20|317.23|314.83|316.46|314.06|317.23|314.83|316.46|314.06|0
1652183310000|2022-05-10 11:48:30|316.29|313.89|316.29|313.89|316.29|313.89|316.12|313.72|0
1652183320000|2022-05-10 11:48:40|316.12|313.72|316.12|313.72|316.29|313.89|316.12|313.72|0
1652183330000|2022-05-10 11:48:50|316.21|313.81|316.29|313.89|316.29|313.89|315.95|313.55|0
1652183340000|2022-05-10 11:49:00|316.55|314.15|316.12|313.72|316.55|314.15|316.12|313.72|0
1652183350000|2022-05-10 11:49:10|315.95|313.55|316.55|314.15|316.55|314.15|315.95|313.55|0
1652183360000|2022-05-10 11:49:20|316.29|313.89|316.29|313.89|316.29|313.89|316.04|313.64|0
1652183370000|2022-05-10 11:49:30|315.95|313.55|316.55|314.15|316.55|314.15|315.95|313.55|0
1652183380000|2022-05-10 11:49:40|316.29|313.89|316.46|314.06|316.46|314.06|316.29|313.89|0
1652183390000|2022-05-10 11:49:50|316.12|313.72|316.46|314.06|316.46|314.06|316.12|313.72|0
1652183400000|2022-05-10 11:50:00|316.12|313.72|316.04|313.64|316.21|313.81|316.04|313.64|0
1652183410000|2022-05-10 11:50:10|316.12|313.72|316.12|313.72|316.12|313.72|316.12|313.72|0
1652183420000|2022-05-10 11:50:20|316.21|313.81|316.21|313.81|316.21|313.81|316.12|313.72|0
1652183430000|2022-05-10 11:50:30|316.29|313.89|316.46|314.06|316.63|314.23|316.29|313.89|0
1652183440000|2022-05-10 11:50:40|316.97|314.57|316.8|314.4|316.97|314.57|316.8|314.4|0
1652183450000|2022-05-10 11:50:50|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1652183460000|2022-05-10 11:51:00|316.89|314.49|316.97|314.57|316.97|314.57|316.72|314.32|0
1652183470000|2022-05-10 11:51:10|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1652183480000|2022-05-10 11:51:20|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1652183490000|2022-05-10 11:51:30|317.31|314.91|317.49|315.09|317.49|315.09|317.31|314.91|0
1652183500000|2022-05-10 11:51:40|317.31|314.91|317.66|315.26|317.66|315.26|317.31|314.91|0
1652183510000|2022-05-10 11:51:50|317.83|315.43|317.83|315.43|318|315.6|317.83|315.43|0
1652183520000|2022-05-10 11:52:00|318|315.6|318.26|315.86|318.26|315.86|318|315.6|0
1652183530000|2022-05-10 11:52:10|318.51|316.11|318.17|315.77|318.51|316.11|318.17|315.77|0
1652183540000|2022-05-10 11:52:20|317.92|315.52|317.92|315.52|318|315.6|317.92|315.52|0
1652183550000|2022-05-10 11:52:30|317.74|315.34|317.83|315.43|317.83|315.43|317.66|315.26|0
1652183560000|2022-05-10 11:52:40|317.66|315.26|317.57|315.17|317.66|315.26|317.57|315.17|0
1652183570000|2022-05-10 11:52:50|317.48|315.08|318|315.6|318|315.6|317.48|315.08|0
1652183580000|2022-05-10 11:53:00|318.17|315.77|318.34|315.94|318.34|315.94|318.17|315.77|0
1652183590000|2022-05-10 11:53:10|318.43|316.03|318.51|316.11|318.51|316.11|318.43|316.03|0
1652183600000|2022-05-10 11:53:20|318.43|316.03|318.51|316.11|318.51|316.11|318.43|316.03|0
1652183610000|2022-05-10 11:53:30|318.43|316.03|318.51|316.11|318.51|316.11|318.43|316.03|0
1652183620000|2022-05-10 11:53:40|318.68|316.28|318.85|316.45|318.85|316.45|318.68|316.28|0
1652183630000|2022-05-10 11:53:50|319.03|316.63|319.03|316.63|319.03|316.63|318.85|316.45|0
1652183640000|2022-05-10 11:54:00|318.85|316.45|319.12|316.72|319.12|316.72|318.85|316.45|0
1652183650000|2022-05-10 11:54:10|319.2|316.8|319.12|316.72|319.2|316.8|319.12|316.72|0
1652183660000|2022-05-10 11:54:20|319.2|316.8|319.2|316.8|319.2|316.8|319.03|316.63|0
1652183670000|2022-05-10 11:54:30|319.29|316.89|319.46|317.06|319.46|317.06|319.29|316.89|0
1652183680000|2022-05-10 11:54:40|319.37|316.97|319.71|317.31|319.71|317.31|319.37|316.97|0
1652183690000|2022-05-10 11:54:50|320.06|317.66|320.57|318.17|320.57|318.17|320.06|317.66|0
1652183700000|2022-05-10 11:55:00|320.74|318.34|320.23|317.83|320.74|318.34|320.23|317.83|0
1652183710000|2022-05-10 11:55:10|320.06|317.66|319.97|317.57|320.23|317.83|319.97|317.57|0
1652183720000|2022-05-10 11:55:20|319.88|317.48|320.23|317.83|320.23|317.83|319.88|317.48|0
1652183730000|2022-05-10 11:55:30|320.06|317.66|319.71|317.31|320.06|317.66|319.71|317.31|0
1652183740000|2022-05-10 11:55:40|319.54|317.14|318.94|316.54|319.63|317.23|318.94|316.54|0
1652183750000|2022-05-10 11:55:50|319.37|316.97|318.85|316.45|319.37|316.97|318.85|316.45|0
1652183760000|2022-05-10 11:56:00|318.68|316.28|318.68|316.28|318.94|316.54|318.68|316.28|0
1652183770000|2022-05-10 11:56:10|318.34|315.94|318.08|315.68|318.34|315.94|318|315.6|0
1652183780000|2022-05-10 11:56:20|318|315.6|318.26|315.86|318.26|315.86|318|315.6|0
1652183790000|2022-05-10 11:56:30|318.34|315.94|317.82|315.42|318.34|315.94|317.82|315.42|0
1652183800000|2022-05-10 11:56:40|318.08|315.68|318|315.6|318.08|315.68|318|315.6|0
1652183810000|2022-05-10 11:56:50|317.99|315.59|318.34|315.94|318.34|315.94|317.99|315.59|0
1652183820000|2022-05-10 11:57:00|318.17|315.77|317.57|315.17|318.17|315.77|317.57|315.17|0
1652183830000|2022-05-10 11:57:10|317.65|315.25|317.82|315.42|317.82|315.42|317.48|315.08|0
1652183840000|2022-05-10 11:57:20|317.48|315.08|317.48|315.08|317.57|315.17|317.31|314.91|0
1652183850000|2022-05-10 11:57:30|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1652183860000|2022-05-10 11:57:40|317.99|315.59|318.25|315.85|318.25|315.85|317.99|315.59|0
1652183870000|2022-05-10 11:57:50|318.34|315.94|317.99|315.59|318.34|315.94|317.99|315.59|0
1652183880000|2022-05-10 11:58:00|317.91|315.51|317.99|315.59|317.99|315.59|317.91|315.51|0
1652183890000|2022-05-10 11:58:10|318.08|315.68|317.65|315.25|318.08|315.68|317.65|315.25|0
1652183900000|2022-05-10 11:58:20|317.48|315.08|317.31|314.91|317.65|315.25|317.31|314.91|0
1652183910000|2022-05-10 11:58:30|316.45|314.05|316.45|314.05|316.62|314.22|316.45|314.05|0
1652183920000|2022-05-10 11:58:40|316.62|314.22|316.62|314.22|316.62|314.22|316.45|314.05|0
1652183930000|2022-05-10 11:58:50|316.45|314.05|316.62|314.22|316.62|314.22|316.45|314.05|0
1652183940000|2022-05-10 11:59:00|316.71|314.31|316.45|314.05|317.14|314.74|316.45|314.05|0
1652183950000|2022-05-10 11:59:10|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1652183960000|2022-05-10 11:59:20|316.45|314.05|316.62|314.22|316.62|314.22|316.45|314.05|0
1652183970000|2022-05-10 11:59:30|316.45|314.05|316.11|313.71|316.45|314.05|316.11|313.71|0
1652183980000|2022-05-10 11:59:40|316.2|313.8|316.11|313.71|316.2|313.8|316.11|313.71|0
1652183990000|2022-05-10 11:59:50|316.28|313.88|316.45|314.05|316.45|314.05|316.28|313.88|0
1652184000000|2022-05-10 12:00:00|316.54|314.14|315.94|313.54|316.79|314.39|315.94|313.54|0
1652184010000|2022-05-10 12:00:10|315.86|313.46|315.77|313.37|315.86|313.46|315.6|313.2|0
1652184020000|2022-05-10 12:00:20|315.6|313.2|316.28|313.88|316.28|313.88|315.6|313.2|0
1652184030000|2022-05-10 12:00:30|316.11|313.71|315.52|313.12|316.11|313.71|315.52|313.12|0
1652184040000|2022-05-10 12:00:40|315.6|313.2|316.2|313.8|316.2|313.8|315.6|313.2|0
1652184050000|2022-05-10 12:00:50|316.11|313.71|315.77|313.37|316.11|313.71|315.77|313.37|0
1652184060000|2022-05-10 12:01:00|315.26|312.86|314.75|312.35|315.26|312.86|314.75|312.35|0
1652184070000|2022-05-10 12:01:10|315.09|312.69|315.09|312.69|315.09|312.69|314.92|312.52|0
1652184080000|2022-05-10 12:01:20|314.92|312.52|314.75|312.35|314.92|312.52|314.75|312.35|0
1652184090000|2022-05-10 12:01:30|314.92|312.52|314.75|312.35|314.92|312.52|314.75|312.35|0
1652184100000|2022-05-10 12:01:40|315.09|312.69|314.92|312.52|315.26|312.86|314.92|312.52|0
1652184110000|2022-05-10 12:01:50|315.09|312.69|315.34|312.94|315.34|312.94|315.09|312.69|0
1652184120000|2022-05-10 12:02:00|315.43|313.03|314.74|312.34|315.43|313.03|314.74|312.34|0
1652184130000|2022-05-10 12:02:10|314.57|312.17|314.66|312.26|314.66|312.26|314.4|312|0
1652184140000|2022-05-10 12:02:20|314.57|312.17|314.57|312.17|314.57|312.17|314.49|312.09|0
1652184150000|2022-05-10 12:02:30|314.4|312|314.8|312.4|315.06|312.66|314.4|312|0
1652184160000|2022-05-10 12:02:40|313.58|311.18|313.41|311.01|313.58|311.18|313.41|311.01|0
1652184180000|2022-05-10 12:03:00|313.24|310.84|313.41|311.01|313.41|311.01|313.24|310.84|0
1652184190000|2022-05-10 12:03:10|313.24|310.84|313.41|311.01|313.41|311.01|313.24|310.84|0
1652184200000|2022-05-10 12:03:20|313.58|311.18|313.24|310.84|313.58|311.18|313.24|310.84|0
1652184210000|2022-05-10 12:03:30|313.41|311.01|313.41|311.01|313.41|311.01|313.24|310.84|0
1652184220000|2022-05-10 12:03:40|313.58|311.18|313.58|311.18|313.58|311.18|313.41|311.01|0
1652184230000|2022-05-10 12:03:50|313.33|310.93|313.24|310.84|313.33|310.93|313.24|310.84|0
1652184240000|2022-05-10 12:04:00|313.41|311.01|313.58|311.18|313.58|311.18|313.24|310.84|0
1652184250000|2022-05-10 12:04:10|313.75|311.35|313.58|311.18|313.75|311.35|313.58|311.18|0
1652184260000|2022-05-10 12:04:20|313.24|310.84|313.24|310.84|313.24|310.84|313.24|310.84|0
1652184290000|2022-05-10 12:04:50|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1652184300000|2022-05-10 12:05:00|313.24|310.84|313.41|311.01|313.41|311.01|313.24|310.84|0
1652184310000|2022-05-10 12:05:10|313.58|311.18|313.41|311.01|313.58|311.18|313.41|311.01|0
1652184320000|2022-05-10 12:05:20|313.24|310.84|313.24|310.84|313.33|310.93|313.24|310.84|0
1652184330000|2022-05-10 12:05:30|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1652184340000|2022-05-10 12:05:40|313.75|311.35|313.75|311.35|313.75|311.35|313.58|311.18|0
1652184350000|2022-05-10 12:05:50|313.67|311.27|313.58|311.18|313.75|311.35|313.58|311.18|0
1652184360000|2022-05-10 12:06:00|313.75|311.35|313.58|311.18|313.75|311.35|313.58|311.18|0
1652184370000|2022-05-10 12:06:10|313.41|311.01|313.58|311.18|313.58|311.18|313.41|311.01|0
1652184380000|2022-05-10 12:06:20|313.41|311.01|313.32|310.92|313.41|311.01|313.32|310.92|0
1652184390000|2022-05-10 12:06:30|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1652184400000|2022-05-10 12:06:40|313.24|310.84|313.24|310.84|313.24|310.84|313.24|310.84|0
1652184450000|2022-05-10 12:07:30|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1652184470000|2022-05-10 12:07:50|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1652184480000|2022-05-10 12:08:00|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1652184490000|2022-05-10 12:08:10|312.04|309.64|312.21|309.81|312.55|310.15|312.04|309.64|0
1652184500000|2022-05-10 12:08:20|311.87|309.47|311.02|308.62|311.87|309.47|311.02|308.62|0
1652184510000|2022-05-10 12:08:30|310.85|308.45|310.85|308.45|311.02|308.62|310.85|308.45|0
1652184520000|2022-05-10 12:08:40|310.43|308.03|310.51|308.11|310.51|308.11|310.43|308.03|0
1652184530000|2022-05-10 12:08:50|310.43|308.03|310.18|307.78|310.51|308.11|310.18|307.78|0
1652184540000|2022-05-10 12:09:00|310.17|307.77|310.77|308.37|310.77|308.37|310.17|307.77|0
1652184550000|2022-05-10 12:09:10|310.68|308.28|311.02|308.62|311.02|308.62|310.68|308.28|0
1652184560000|2022-05-10 12:09:20|311.19|308.79|311.53|309.13|311.53|309.13|311.19|308.79|0
1652184570000|2022-05-10 12:09:30|311.36|308.96|311.36|308.96|311.53|309.13|311.36|308.96|0
1652184580000|2022-05-10 12:09:40|311.53|309.13|311.7|309.3|311.7|309.3|311.53|309.13|0
1652184590000|2022-05-10 12:09:50|311.62|309.22|311.87|309.47|311.87|309.47|311.53|309.13|0
1652184600000|2022-05-10 12:10:00|311.7|309.3|311.53|309.13|311.7|309.3|311.53|309.13|0
1652184610000|2022-05-10 12:10:10|311.36|308.96|311.45|309.05|311.45|309.05|311.36|308.96|0
1652184620000|2022-05-10 12:10:20|311.36|308.96|311.53|309.13|311.53|309.13|311.19|308.79|0
1652184630000|2022-05-10 12:10:30|311.19|308.79|311.02|308.62|311.19|308.79|310.85|308.45|0
1652184640000|2022-05-10 12:10:40|310.94|308.54|311.19|308.79|311.19|308.79|310.94|308.54|0
1652184650000|2022-05-10 12:10:50|311.11|308.71|310.51|308.11|311.11|308.71|310.51|308.11|0
1652184660000|2022-05-10 12:11:00|310.17|307.77|310.85|308.45|310.85|308.45|310.17|307.77|0
1652184670000|2022-05-10 12:11:10|311.02|308.62|310.85|308.45|311.02|308.62|310.85|308.45|0
1652184680000|2022-05-10 12:11:20|310.68|308.28|310.51|308.11|310.68|308.28|310.51|308.11|0
1652184690000|2022-05-10 12:11:30|310.6|308.2|310.77|308.37|310.77|308.37|310.6|308.2|0
1652184700000|2022-05-10 12:11:40|310.68|308.28|311.02|308.62|311.02|308.62|310.68|308.28|0
1652184710000|2022-05-10 12:11:50|311.19|308.79|310.85|308.45|311.19|308.79|310.85|308.45|0
1652184720000|2022-05-10 12:12:00|310.77|308.37|310.51|308.11|310.77|308.37|310.51|308.11|0
1652184730000|2022-05-10 12:12:10|310.68|308.28|310.34|307.94|310.68|308.28|310.34|307.94|0
1652184740000|2022-05-10 12:12:20|310.17|307.77|309.66|307.26|310.17|307.77|309.66|307.26|0
1652184750000|2022-05-10 12:12:30|309.49|307.09|310|307.6|310|307.6|309.49|307.09|0
1652184760000|2022-05-10 12:12:40|310.17|307.77|310.09|307.69|310.34|307.94|310.09|307.69|0
1652184770000|2022-05-10 12:12:50|309.83|307.43|309.66|307.26|309.83|307.43|309.41|307.01|0
1652184780000|2022-05-10 12:13:00|309.49|307.09|309.49|307.09|309.66|307.26|309.49|307.09|0
1652184790000|2022-05-10 12:13:10|309.83|307.43|309.83|307.43|310|307.6|309.83|307.43|0
1652184800000|2022-05-10 12:13:20|309.92|307.52|310|307.6|310|307.6|309.92|307.52|0
1652184810000|2022-05-10 12:13:30|309.83|307.43|310|307.6|310|307.6|309.83|307.43|0
1652184820000|2022-05-10 12:13:40|310.09|307.69|310.68|308.28|310.68|308.28|310.09|307.69|0
1652184830000|2022-05-10 12:13:50|310.6|308.2|310.51|308.11|310.68|308.28|310.34|307.94|0
1652184840000|2022-05-10 12:14:00|310.34|307.94|310.09|307.69|310.51|308.11|310.09|307.69|0
1652184850000|2022-05-10 12:14:10|310.34|307.94|310|307.6|310.34|307.94|310|307.6|0
1652184860000|2022-05-10 12:14:20|310.17|307.77|310.51|308.11|310.51|308.11|310.17|307.77|0
1652184870000|2022-05-10 12:14:30|310.34|307.94|310|307.6|310.34|307.94|310|307.6|0
1652184880000|2022-05-10 12:14:40|310.09|307.69|309.83|307.43|310.09|307.69|309.83|307.43|0
1652184890000|2022-05-10 12:14:50|309.92|307.52|309.83|307.43|309.92|307.52|309.83|307.43|0
1652184900000|2022-05-10 12:15:00|309.66|307.26|310|307.6|310|307.6|309.66|307.26|0
1652184910000|2022-05-10 12:15:10|310.09|307.69|310.34|307.94|310.34|307.94|310|307.6|0
1652184920000|2022-05-10 12:15:20|310.51|308.11|310.68|308.28|310.68|308.28|310.51|308.11|0
1652184930000|2022-05-10 12:15:30|310.51|308.11|310.51|308.11|310.68|308.28|310.34|307.94|0
1652184940000|2022-05-10 12:15:40|310.34|307.94|310.51|308.11|310.51|308.11|310.34|307.94|0
1652184950000|2022-05-10 12:15:50|310.43|308.03|310.68|308.28|310.68|308.28|310.43|308.03|0
1652184960000|2022-05-10 12:16:00|311.02|308.62|311.11|308.71|311.11|308.71|311.02|308.62|0
1652184970000|2022-05-10 12:16:10|311.19|308.79|311.19|308.79|311.36|308.96|311.19|308.79|0
1652184980000|2022-05-10 12:16:20|311.44|309.04|311.02|308.62|311.44|309.04|311.02|308.62|0
1652184990000|2022-05-10 12:16:30|310.85|308.45|310.68|308.28|310.94|308.54|310.68|308.28|0
1652185000000|2022-05-10 12:16:40|310.77|308.37|310.68|308.28|310.77|308.37|310.68|308.28|0
1652185010000|2022-05-10 12:16:50|310.34|307.94|310|307.6|310.34|307.94|309.92|307.52|0
1652185020000|2022-05-10 12:17:00|309.83|307.43|310|307.6|310|307.6|309.83|307.43|0
1652185030000|2022-05-10 12:17:10|310.17|307.77|310.34|307.94|310.34|307.94|310.17|307.77|0
1652185040000|2022-05-10 12:17:20|310.43|308.03|310.17|307.77|310.43|308.03|310.17|307.77|0
1652185050000|2022-05-10 12:17:30|310|307.6|310.09|307.69|310.09|307.69|310|307.6|0
1652185060000|2022-05-10 12:17:40|310.17|307.77|310|307.6|310.51|308.11|310|307.6|0
1652185070000|2022-05-10 12:17:50|309.83|307.43|310|307.6|310.17|307.77|309.83|307.43|0
1652185080000|2022-05-10 12:18:00|310.34|307.94|310.68|308.28|310.68|308.28|310.34|307.94|0
1652185090000|2022-05-10 12:18:10|310.34|307.94|310.34|307.94|310.51|308.11|310.34|307.94|0
1652185100000|2022-05-10 12:18:20|310.51|308.11|310.34|307.94|310.68|308.28|310.34|307.94|0
1652185110000|2022-05-10 12:18:30|310.51|308.11|310.68|308.28|310.68|308.28|310.51|308.11|0
1652185120000|2022-05-10 12:18:40|310.51|308.11|310|307.6|310.68|308.28|310|307.6|0
1652185140000|2022-05-10 12:19:00|309.83|307.43|309.32|306.92|309.83|307.43|309.32|306.92|0
1652185150000|2022-05-10 12:19:10|309.15|306.75|309.07|306.67|309.15|306.75|309.07|306.67|0
1652185160000|2022-05-10 12:19:20|309.15|306.75|308.98|306.58|309.15|306.75|308.98|306.58|0
1652185170000|2022-05-10 12:19:30|308.31|305.91|308.81|306.41|308.81|306.41|308.31|305.91|0
1652185180000|2022-05-10 12:19:40|308.64|306.24|308.81|306.41|308.81|306.41|308.64|306.24|0
1652185190000|2022-05-10 12:19:50|308.73|306.33|308.64|306.24|308.73|306.33|308.47|306.07|0
1652185200000|2022-05-10 12:20:00|308.39|305.99|308.64|306.24|308.81|306.41|308.39|305.99|0
1652185210000|2022-05-10 12:20:10|308.81|306.41|308.47|306.07|308.81|306.41|308.47|306.07|0
1652185220000|2022-05-10 12:20:20|308.3|305.9|308.47|306.07|308.64|306.24|308.3|305.9|0
1652185230000|2022-05-10 12:20:30|308.56|306.16|308.64|306.24|308.98|306.58|308.56|306.16|0
1652185240000|2022-05-10 12:20:40|308.47|306.07|308.81|306.41|308.81|306.41|308.47|306.07|0
1652185250000|2022-05-10 12:20:50|308.98|306.58|308.9|306.5|308.98|306.58|308.9|306.5|0
1652185260000|2022-05-10 12:21:00|308.64|306.24|308.73|306.33|308.81|306.41|308.64|306.24|0
1652185270000|2022-05-10 12:21:10|308.98|306.58|308.73|306.33|308.98|306.58|308.73|306.33|0
1652185280000|2022-05-10 12:21:20|308.64|306.24|309.66|307.26|309.66|307.26|308.64|306.24|0
1652185290000|2022-05-10 12:21:30|309.49|307.09|309.66|307.26|309.66|307.26|309.49|307.09|0
1652185300000|2022-05-10 12:21:40|310|307.6|309.66|307.26|310|307.6|309.66|307.26|0
1652185310000|2022-05-10 12:21:50|309.83|307.43|309.74|307.34|309.83|307.43|309.66|307.26|0
1652185320000|2022-05-10 12:22:00|309.83|307.43|309.66|307.26|309.83|307.43|309.49|307.09|0
1652185340000|2022-05-10 12:22:20|309.49|307.09|309.83|307.43|309.83|307.43|309.49|307.09|0
1652185350000|2022-05-10 12:22:30|309.66|307.26|308.98|306.58|309.66|307.26|308.98|306.58|0
1652185360000|2022-05-10 12:22:40|309.15|306.75|309.32|306.92|309.32|306.92|308.98|306.58|0
1652185370000|2022-05-10 12:22:50|309.49|307.09|309.74|307.34|309.74|307.34|309.49|307.09|0
1652185380000|2022-05-10 12:23:00|309.66|307.26|309.66|307.26|309.66|307.26|309.49|307.09|0
1652185390000|2022-05-10 12:23:10|309.49|307.09|309.32|306.92|309.49|307.09|309.32|306.92|0
1652185400000|2022-05-10 12:23:20|309.4|307|310.05|307.65|310.05|307.65|309.4|307|0
1652185410000|2022-05-10 12:23:30|310.22|307.82|308.38|305.98|310.22|307.82|308.3|305.9|0
1652185420000|2022-05-10 12:23:40|308.55|306.15|309.17|306.77|309.17|306.77|308.47|306.07|0
1652185430000|2022-05-10 12:23:50|310.39|307.99|310.48|308.08|310.48|308.08|310.39|307.99|0
1652185440000|2022-05-10 12:24:00|310.39|307.99|309.44|307.04|310.39|307.99|309.44|307.04|0
1652185450000|2022-05-10 12:24:10|309.27|306.87|309.44|307.04|309.44|307.04|309.27|306.87|0
1652185460000|2022-05-10 12:24:20|309.61|307.21|309.95|307.55|309.95|307.55|309.61|307.21|0
1652185470000|2022-05-10 12:24:30|310.04|307.64|310.04|307.64|310.04|307.64|309.95|307.55|0
1652185480000|2022-05-10 12:24:40|309.95|307.55|309.95|307.55|309.95|307.55|309.78|307.38|0
1652185490000|2022-05-10 12:24:50|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1652185500000|2022-05-10 12:25:00|309.67|307.27|308.99|306.59|309.67|307.27|308.99|306.59|0
1652185520000|2022-05-10 12:25:20|309.16|306.76|309.16|306.76|309.25|306.85|309.16|306.76|0
1652185530000|2022-05-10 12:25:30|308.99|306.59|308.82|306.42|308.99|306.59|308.82|306.42|0
1652185540000|2022-05-10 12:25:40|308.91|306.51|308.91|306.51|308.99|306.59|308.91|306.51|0
1652185550000|2022-05-10 12:25:50|308.99|306.59|309.67|307.27|309.67|307.27|308.99|306.59|0
1652185560000|2022-05-10 12:26:00|309.76|307.36|310.01|307.61|310.01|307.61|309.76|307.36|0
1652185570000|2022-05-10 12:26:10|310.18|307.78|310.01|307.61|310.35|307.95|310.01|307.61|0
1652185580000|2022-05-10 12:26:20|310.1|307.7|309.67|307.27|310.1|307.7|309.67|307.27|0
1652185590000|2022-05-10 12:26:30|309.5|307.1|308.99|306.59|309.5|307.1|308.65|306.25|0
1652185600000|2022-05-10 12:26:40|308.82|306.42|308.99|306.59|309.16|306.76|308.82|306.42|0
1652185610000|2022-05-10 12:26:50|309.33|306.93|310.01|307.61|310.01|307.61|309.33|306.93|0
1652185620000|2022-05-10 12:27:00|310.27|307.87|309.84|307.44|310.27|307.87|309.84|307.44|0
1652185630000|2022-05-10 12:27:10|309.67|307.27|309.16|306.76|309.84|307.44|309.16|306.76|0
1652185640000|2022-05-10 12:27:20|308.99|306.59|309.33|306.93|309.42|307.02|308.99|306.59|0
1652185650000|2022-05-10 12:27:30|309.5|307.1|309.5|307.1|309.5|307.1|309.33|306.93|0
1652185660000|2022-05-10 12:27:40|309.25|306.85|309.67|307.27|309.67|307.27|309.25|306.85|0
1652185670000|2022-05-10 12:27:50|309.84|307.44|309.67|307.27|309.84|307.44|309.67|307.27|0
1652185680000|2022-05-10 12:28:00|309.5|307.1|309.5|307.1|309.5|307.1|309.5|307.1|0
1652185690000|2022-05-10 12:28:10|309.59|307.19|308.82|306.42|309.59|307.19|308.82|306.42|0
1652185700000|2022-05-10 12:28:20|308.99|306.59|308.91|306.51|308.99|306.59|308.91|306.51|0
1652185710000|2022-05-10 12:28:30|308.99|306.59|308.82|306.42|308.99|306.59|308.82|306.42|0
1652185720000|2022-05-10 12:28:40|308.48|306.08|308.65|306.25|308.82|306.42|308.48|306.08|0
1652185730000|2022-05-10 12:28:50|308.74|306.34|308.82|306.42|308.82|306.42|308.74|306.34|0
1652185740000|2022-05-10 12:29:00|308.65|306.25|308.48|306.08|308.65|306.25|308.48|306.08|0
1652185750000|2022-05-10 12:29:10|308.82|306.42|308.99|306.59|308.99|306.59|308.82|306.42|0
1652185760000|2022-05-10 12:29:20|308.65|306.25|308.14|305.74|308.65|306.25|308.14|305.74|0
1652185770000|2022-05-10 12:29:30|307.8|305.4|308.14|305.74|308.14|305.74|307.8|305.4|0
1652185780000|2022-05-10 12:29:40|308.4|306|307.97|305.57|308.4|306|307.97|305.57|0
1652185790000|2022-05-10 12:29:50|308.14|305.74|308.14|305.74|308.14|305.74|307.97|305.57|0
1652185800000|2022-05-10 12:30:00|308.31|305.91|308.65|306.25|308.82|306.42|308.31|305.91|0
1652185810000|2022-05-10 12:30:10|309.16|306.76|308.82|306.42|309.16|306.76|308.82|306.42|0
1652185820000|2022-05-10 12:30:20|308.99|306.59|308.65|306.25|308.99|306.59|308.65|306.25|0
1652185830000|2022-05-10 12:30:30|308.48|306.08|308.82|306.42|308.82|306.42|308.4|306|0
1652185840000|2022-05-10 12:30:40|309.08|306.68|309.33|306.93|309.33|306.93|308.99|306.59|0
1652185850000|2022-05-10 12:30:50|309.42|307.02|308.99|306.59|309.5|307.1|308.99|306.59|0
1652185860000|2022-05-10 12:31:00|308.65|306.25|308.48|306.08|308.65|306.25|308.31|305.91|0
1652185870000|2022-05-10 12:31:10|308.31|305.91|308.14|305.74|308.31|305.91|308.14|305.74|0
1652185880000|2022-05-10 12:31:20|307.8|305.4|306.28|303.88|307.8|305.4|306.28|303.88|0
1652185890000|2022-05-10 12:31:30|306.62|304.22|306.28|303.88|306.62|304.22|306.28|303.88|0
1652185900000|2022-05-10 12:31:40|306.12|303.72|305.95|303.55|306.12|303.72|305.95|303.55|0
1652185910000|2022-05-10 12:31:50|306.12|303.72|305.95|303.55|306.12|303.72|305.95|303.55|0
1652185920000|2022-05-10 12:32:00|306.28|303.88|306.11|303.71|306.28|303.88|306.11|303.71|0
1652185930000|2022-05-10 12:32:10|306.28|303.88|306.11|303.71|306.28|303.88|305.95|303.55|0
1652185940000|2022-05-10 12:32:20|305.95|303.55|305.95|303.55|306.11|303.71|305.95|303.55|0
1652185950000|2022-05-10 12:32:30|306.28|303.88|306.45|304.05|306.45|304.05|306.28|303.88|0
1652185960000|2022-05-10 12:32:40|306.62|304.22|306.45|304.05|306.62|304.22|306.45|304.05|0
1652185970000|2022-05-10 12:32:50|306.28|303.88|306.11|303.71|306.28|303.88|306.11|303.71|0
1652185980000|2022-05-10 12:33:00|306.2|303.8|306.45|304.05|306.45|304.05|306.11|303.71|0
1652185990000|2022-05-10 12:33:10|306.79|304.39|306.96|304.56|307.13|304.73|306.79|304.39|0
1652186000000|2022-05-10 12:33:20|307.13|304.73|307.63|305.23|307.63|305.23|307.13|304.73|0
1652186010000|2022-05-10 12:33:30|307.8|305.4|308.14|305.74|308.14|305.74|307.8|305.4|0
1652186020000|2022-05-10 12:33:40|307.97|305.57|307.97|305.57|307.97|305.57|307.97|305.57|0
1652186030000|2022-05-10 12:33:50|308.31|305.91|308.48|306.08|308.48|306.08|308.31|305.91|0
1652186040000|2022-05-10 12:34:00|308.31|305.91|308.14|305.74|308.31|305.91|308.14|305.74|0
1652186050000|2022-05-10 12:34:10|307.97|305.57|307.97|305.57|307.97|305.57|307.97|305.57|0
1652186060000|2022-05-10 12:34:20|308.14|305.74|308.14|305.74|308.14|305.74|307.97|305.57|0
1652186070000|2022-05-10 12:34:30|307.97|305.57|307.97|305.57|307.97|305.57|307.97|305.57|0
1652186080000|2022-05-10 12:34:40|308.14|305.74|307.97|305.57|308.14|305.74|307.97|305.57|0
1652186090000|2022-05-10 12:34:50|307.8|305.4|307.63|305.23|307.8|305.4|307.63|305.23|0
1652186100000|2022-05-10 12:35:00|307.29|304.89|307.46|305.06|307.46|305.06|307.29|304.89|0
1652186110000|2022-05-10 12:35:10|307.8|305.4|307.89|305.49|307.89|305.49|307.8|305.4|0
1652186120000|2022-05-10 12:35:20|307.8|305.4|307.63|305.23|307.8|305.4|307.55|305.15|0
1652186130000|2022-05-10 12:35:30|307.8|305.4|307.63|305.23|307.8|305.4|307.63|305.23|0
1652186140000|2022-05-10 12:35:40|307.55|305.15|307.63|305.23|307.8|305.4|307.55|305.15|0
1652186150000|2022-05-10 12:35:50|307.46|305.06|307.46|305.06|307.46|305.06|307.29|304.89|0
1652186160000|2022-05-10 12:36:00|307.29|304.89|306.45|304.05|307.29|304.89|306.45|304.05|0
1652186170000|2022-05-10 12:36:10|306.28|303.88|306.62|304.22|306.62|304.22|306.28|303.88|0
1652186180000|2022-05-10 12:36:20|306.45|304.05|306.62|304.22|306.62|304.22|306.45|304.05|0
1652186190000|2022-05-10 12:36:30|306.79|304.39|306.62|304.22|306.79|304.39|306.62|304.22|0
1652186200000|2022-05-10 12:36:40|306.79|304.39|306.28|303.88|306.79|304.39|306.28|303.88|0
1652186210000|2022-05-10 12:36:50|306.11|303.71|305.94|303.54|306.11|303.71|305.94|303.54|0
1652186220000|2022-05-10 12:37:00|304.6|302.2|304.26|301.86|304.6|302.2|304.26|301.86|0
1652186230000|2022-05-10 12:37:10|304.09|301.69|304.43|302.03|304.6|302.2|304.09|301.69|0
1652186240000|2022-05-10 12:37:20|303.76|301.36|303.09|300.69|303.76|301.36|302.92|300.52|0
1652186250000|2022-05-10 12:37:30|302.92|300.52|303.25|300.85|303.25|300.85|302.92|300.52|0
1652186260000|2022-05-10 12:37:40|303.01|300.61|303.92|301.52|303.92|301.52|302.92|300.52|0
1652186270000|2022-05-10 12:37:50|303.59|301.19|303.92|301.52|303.92|301.52|303.59|301.19|0
1652186280000|2022-05-10 12:38:00|303.76|301.36|303.92|301.52|303.92|301.52|303.76|301.36|0
1652186290000|2022-05-10 12:38:10|303.59|301.19|303.76|301.36|303.76|301.36|303.59|301.19|0
1652186300000|2022-05-10 12:38:20|303.92|301.52|303.25|300.85|303.92|301.52|303.25|300.85|0
1652186310000|2022-05-10 12:38:30|303.42|301.02|303.08|300.68|303.42|301.02|303|300.6|0
1652186320000|2022-05-10 12:38:40|302.92|300.52|302.58|300.18|302.92|300.52|302.58|300.18|0
1652186330000|2022-05-10 12:38:50|302.75|300.35|303.08|300.68|303.08|300.68|302.75|300.35|0
1652186340000|2022-05-10 12:39:00|302.75|300.35|302.25|299.85|302.75|300.35|302.25|299.85|0
1652186350000|2022-05-10 12:39:10|302.08|299.68|302.58|300.18|302.58|300.18|302.08|299.68|0
1652186360000|2022-05-10 12:39:20|302.75|300.35|302.58|300.18|302.75|300.35|302.41|300.01|0
1652186370000|2022-05-10 12:39:30|302.75|300.35|302.08|299.68|302.75|300.35|302.08|299.68|0
1652186380000|2022-05-10 12:39:40|302.25|299.85|302.25|299.85|302.33|299.93|302.25|299.85|0
1652186390000|2022-05-10 12:39:50|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1652186400000|2022-05-10 12:40:00|301.91|299.51|302.25|299.85|302.25|299.85|301.83|299.43|0
1652186410000|2022-05-10 12:40:10|302.33|299.93|302.75|300.35|302.75|300.35|302.33|299.93|0
1652186420000|2022-05-10 12:40:20|302.92|300.52|303.25|300.85|303.42|301.02|302.92|300.52|0
1652186430000|2022-05-10 12:40:30|303.42|301.02|303.59|301.19|303.59|301.19|303.42|301.02|0
1652186440000|2022-05-10 12:40:40|303.42|301.02|303.42|301.02|303.42|301.02|303.25|300.85|0
1652186450000|2022-05-10 12:40:50|303.25|300.85|303.42|301.02|303.42|301.02|303.25|300.85|0
1652186460000|2022-05-10 12:41:00|303.08|300.68|301.91|299.51|303.08|300.68|301.74|299.34|0
1652186470000|2022-05-10 12:41:10|302.41|300.01|302.75|300.35|302.75|300.35|302.41|300.01|0
1652186480000|2022-05-10 12:41:20|302.25|299.85|302.41|300.01|302.41|300.01|302.25|299.85|0
1652186490000|2022-05-10 12:41:30|302.67|300.27|302.75|300.35|302.75|300.35|302.67|300.27|0
1652186500000|2022-05-10 12:41:40|302.91|300.51|302.41|300.01|302.91|300.51|302.08|299.68|0
1652186510000|2022-05-10 12:41:50|302.08|299.68|301.74|299.34|302.08|299.68|301.74|299.34|0
1652186520000|2022-05-10 12:42:00|301.91|299.51|301.58|299.18|301.91|299.51|301.58|299.18|0
1652186530000|2022-05-10 12:42:10|301.91|299.51|301.74|299.34|301.91|299.51|301.74|299.34|0
1652186540000|2022-05-10 12:42:20|301.58|299.18|301.41|299.01|301.58|299.18|301.24|298.84|0
1652186550000|2022-05-10 12:42:30|302.24|299.84|302.08|299.68|302.24|299.84|301.91|299.51|0
1652186560000|2022-05-10 12:42:40|301.91|299.51|302.08|299.68|302.08|299.68|301.91|299.51|0
1652186570000|2022-05-10 12:42:50|302.24|299.84|302.75|300.35|302.75|300.35|302.24|299.84|0
1652186580000|2022-05-10 12:43:00|303.25|300.85|303.58|301.18|303.58|301.18|303.25|300.85|0
1652186590000|2022-05-10 12:43:10|303.75|301.35|303.58|301.18|303.75|301.35|303.58|301.18|0
1652186600000|2022-05-10 12:43:20|303.25|300.85|303.42|301.02|303.5|301.1|303.25|300.85|0
1652186610000|2022-05-10 12:43:30|302.91|300.51|302.75|300.35|302.91|300.51|302.75|300.35|0
1652186620000|2022-05-10 12:43:40|302.91|300.51|302.75|300.35|303|300.6|302.75|300.35|0
1652186630000|2022-05-10 12:43:50|302.91|300.51|303.42|301.02|303.42|301.02|302.75|300.35|0
1652186640000|2022-05-10 12:44:00|303.58|301.18|303.92|301.52|303.92|301.52|303.58|301.18|0
1652186650000|2022-05-10 12:44:10|304.09|301.69|303.92|301.52|304.09|301.69|303.75|301.35|0
1652186660000|2022-05-10 12:44:20|304.25|301.85|304.09|301.69|304.25|301.85|303.92|301.52|0
1652186670000|2022-05-10 12:44:30|303.92|301.52|303.92|301.52|304.09|301.69|303.92|301.52|0
1652186680000|2022-05-10 12:44:40|304.09|301.69|303.75|301.35|304.09|301.69|303.75|301.35|0
1652186690000|2022-05-10 12:44:50|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1652186700000|2022-05-10 12:45:00|304.01|301.61|304.09|301.69|304.09|301.69|304.01|301.61|0
1652186710000|2022-05-10 12:45:10|304.01|301.61|303.92|301.52|304.01|301.61|303.92|301.52|0
1652186720000|2022-05-10 12:45:20|303.84|301.44|304.01|301.61|304.09|301.69|303.84|301.44|0
1652186730000|2022-05-10 12:45:30|304.17|301.77|304.25|301.85|304.42|302.02|304.09|301.69|0
1652186740000|2022-05-10 12:45:40|304.09|301.69|303.92|301.52|304.09|301.69|303.92|301.52|0
1652186750000|2022-05-10 12:45:50|304|301.6|304.51|302.11|304.51|302.11|304|301.6|0
1652186760000|2022-05-10 12:46:00|304.76|302.36|304.25|301.85|304.76|302.36|304.25|301.85|0
1652186770000|2022-05-10 12:46:10|304.42|302.02|304.09|301.69|304.42|302.02|304.09|301.69|0
1652186780000|2022-05-10 12:46:20|303.92|301.52|303.75|301.35|304|301.6|303.75|301.35|0
1652186790000|2022-05-10 12:46:30|303.92|301.52|304|301.6|304.08|301.68|303.92|301.52|0
1652186800000|2022-05-10 12:46:40|303.92|301.52|303.92|301.52|304.25|301.85|303.92|301.52|0
1652186810000|2022-05-10 12:46:50|303.75|301.35|303.58|301.18|303.75|301.35|303.58|301.18|0
1652186820000|2022-05-10 12:47:00|303.25|300.85|303.75|301.35|303.75|301.35|303.25|300.85|0
1652186840000|2022-05-10 12:47:20|303.41|301.01|303.58|301.18|303.58|301.18|303.41|301.01|0
1652186850000|2022-05-10 12:47:30|303.41|301.01|302.74|300.34|303.41|301.01|302.74|300.34|0
1652186860000|2022-05-10 12:47:40|303.08|300.68|302.91|300.51|303.08|300.68|302.74|300.34|0
1652186870000|2022-05-10 12:47:50|303.24|300.84|303.08|300.68|303.24|300.84|303.08|300.68|0
1652186880000|2022-05-10 12:48:00|303.24|300.84|303.08|300.68|303.24|300.84|303.08|300.68|0
1652186890000|2022-05-10 12:48:10|304.42|302.02|304.42|302.02|304.42|302.02|304.42|302.02|0
1652186900000|2022-05-10 12:48:20|304.92|302.52|304.59|302.19|304.92|302.52|304.59|302.19|0
1652186910000|2022-05-10 12:48:30|304.51|302.11|304.92|302.52|304.92|302.52|304.42|302.02|0
1652186920000|2022-05-10 12:48:40|304.84|302.44|304.75|302.35|304.92|302.52|304.75|302.35|0
1652186930000|2022-05-10 12:48:50|304.92|302.52|305.18|302.78|305.26|302.86|304.75|302.35|0
1652186940000|2022-05-10 12:49:00|305.26|302.86|304.42|302.02|305.26|302.86|304.42|302.02|0
1652186950000|2022-05-10 12:49:10|304.25|301.85|304.17|301.77|304.42|302.02|304.17|301.77|0
1652186960000|2022-05-10 12:49:20|304.08|301.68|303.91|301.51|304.08|301.68|303.91|301.51|0
1652186970000|2022-05-10 12:49:30|304.08|301.68|304.25|301.85|304.25|301.85|304.08|301.68|0
1652186980000|2022-05-10 12:49:40|304.08|301.68|304.25|301.85|304.25|301.85|304.08|301.68|0
1652186990000|2022-05-10 12:49:50|304.42|302.02|304.59|302.19|304.59|302.19|304.42|302.02|0
1652187000000|2022-05-10 12:50:00|304.42|302.02|304.59|302.19|304.75|302.35|304.42|302.02|0
1652187010000|2022-05-10 12:50:10|304.42|302.02|304.59|302.19|304.67|302.27|304.42|302.02|0
1652187020000|2022-05-10 12:50:20|304.25|301.85|304.08|301.68|304.42|302.02|303.91|301.51|0
1652187030000|2022-05-10 12:50:30|303.91|301.51|304.08|301.68|304.08|301.68|303.58|301.18|0
1652187040000|2022-05-10 12:50:40|303.91|301.51|303.75|301.35|303.91|301.51|303.58|301.18|0
1652187050000|2022-05-10 12:50:50|304.08|301.68|303.91|301.51|304.42|302.02|303.91|301.51|0
1652187060000|2022-05-10 12:51:00|304.08|301.68|303.58|301.18|304.08|301.68|303.58|301.18|0
1652187070000|2022-05-10 12:51:10|303.66|301.26|303.07|300.67|303.66|301.26|303.07|300.67|0
1652187080000|2022-05-10 12:51:20|303.16|300.76|303.24|300.84|303.24|300.84|303.07|300.67|0
1652187090000|2022-05-10 12:51:30|303.07|300.67|303.41|301.01|303.41|301.01|303.07|300.67|0
1652187100000|2022-05-10 12:51:40|303.58|301.18|303.07|300.67|303.58|301.18|303.07|300.67|0
1652187110000|2022-05-10 12:51:50|303.58|301.18|303.74|301.34|303.74|301.34|303.41|301.01|0
1652187120000|2022-05-10 12:52:00|304.08|301.68|303.58|301.18|304.08|301.68|303.58|301.18|0
1652187130000|2022-05-10 12:52:10|303.74|301.34|303.91|301.51|303.91|301.51|303.58|301.18|0
1652187140000|2022-05-10 12:52:20|304.08|301.68|304.58|302.18|304.58|302.18|304.08|301.68|0
1652187150000|2022-05-10 12:52:30|304.75|302.35|303.91|301.51|304.75|302.35|303.91|301.51|0
1652187160000|2022-05-10 12:52:40|304.08|301.68|303.41|301.01|304.08|301.68|303.41|301.01|0
1652187170000|2022-05-10 12:52:50|303.16|300.76|301.9|299.5|303.16|300.76|301.9|299.5|0
1652187180000|2022-05-10 12:53:00|302.24|299.84|301.4|299|302.24|299.84|301.4|299|0
1652187190000|2022-05-10 12:53:10|301.23|298.83|301.73|299.33|301.73|299.33|301.23|298.83|0
1652187200000|2022-05-10 12:53:20|301.57|299.17|301.57|299.17|301.73|299.33|301.57|299.17|0
1652187210000|2022-05-10 12:53:30|301.4|299|301.23|298.83|301.57|299.17|301.23|298.83|0
1652187220000|2022-05-10 12:53:40|301.4|299|300.9|298.5|301.4|299|300.73|298.33|0
1652187230000|2022-05-10 12:53:50|300.82|298.42|300.23|297.83|300.82|298.42|300.23|297.83|0
1652187240000|2022-05-10 12:54:00|300.56|298.16|299.23|296.83|300.56|298.16|299.23|296.83|0
1652187250000|2022-05-10 12:54:10|299.9|297.5|299.73|297.33|299.9|297.5|299.57|297.17|0
1652187260000|2022-05-10 12:54:20|299.56|297.16|299.07|296.67|299.56|297.16|298.9|296.5|0
1652187270000|2022-05-10 12:54:30|298.73|296.33|299.07|296.67|299.07|296.67|298.73|296.33|0
1652187280000|2022-05-10 12:54:40|299.23|296.83|299.23|296.83|299.23|296.83|299.07|296.67|0
1652187290000|2022-05-10 12:54:50|299.07|296.67|298.99|296.59|299.07|296.67|298.99|296.59|0
1652187300000|2022-05-10 12:55:00|299.07|296.67|298.57|296.17|299.07|296.67|298.57|296.17|0
1652187310000|2022-05-10 12:55:10|298.73|296.33|299.07|296.67|299.07|296.67|298.73|296.33|0
1652187320000|2022-05-10 12:55:20|298.73|296.33|298.9|296.5|298.9|296.5|298.73|296.33|0
1652187330000|2022-05-10 12:55:30|299.06|296.66|299.4|297|299.4|297|298.9|296.5|0
1652187340000|2022-05-10 12:55:40|299.73|297.33|300.06|297.66|300.06|297.66|299.56|297.16|0
1652187350000|2022-05-10 12:55:50|299.9|297.5|299.9|297.5|299.9|297.5|299.56|297.16|0
1652187360000|2022-05-10 12:56:00|299.73|297.33|299.4|297|299.73|297.33|299.23|296.83|0
1652187370000|2022-05-10 12:56:10|299.23|296.83|298.9|296.5|299.23|296.83|298.9|296.5|0
1652187380000|2022-05-10 12:56:20|298.57|296.17|298.23|295.83|298.57|296.17|298.23|295.83|0
1652187390000|2022-05-10 12:56:30|298.07|295.67|297.4|295|298.07|295.67|297.4|295|0
1652187400000|2022-05-10 12:56:40|297.24|294.84|297.07|294.67|297.24|294.84|297.07|294.67|0
1652187410000|2022-05-10 12:56:50|296.74|294.34|297.24|294.84|297.24|294.84|296.74|294.34|0
1652187420000|2022-05-10 12:57:00|296.91|294.51|297.24|294.84|297.24|294.84|296.74|294.34|0
1652187430000|2022-05-10 12:57:10|297.4|295|297.4|295|297.4|295|297.07|294.67|0
1652187440000|2022-05-10 12:57:20|297.57|295.17|297.24|294.84|297.57|295.17|297.24|294.84|0
1652187450000|2022-05-10 12:57:30|297.4|295|296.83|294.43|297.4|295|296.83|294.43|0
1652187460000|2022-05-10 12:57:40|297.4|295|297.07|294.67|297.4|295|297.07|294.67|0
1652187470000|2022-05-10 12:57:50|297.24|294.84|297.24|294.84|297.24|294.84|297.07|294.67|0
1652187480000|2022-05-10 12:58:00|297.07|294.67|296.91|294.51|297.24|294.84|296.91|294.51|0
1652187490000|2022-05-10 12:58:10|297.07|294.67|297.4|295|297.4|295|297.07|294.67|0
1652187500000|2022-05-10 12:58:20|297.07|294.67|296.74|294.34|297.07|294.67|296.74|294.34|0
1652187510000|2022-05-10 12:58:30|296.66|294.26|296.57|294.17|296.91|294.51|296.57|294.17|0
1652187520000|2022-05-10 12:58:40|296.91|294.51|296.08|293.68|296.91|294.51|296.08|293.68|0
1652187530000|2022-05-10 12:58:50|295.75|293.35|296.24|293.84|296.24|293.84|295.75|293.35|0
1652187540000|2022-05-10 12:59:00|296.41|294.01|296.08|293.68|296.41|294.01|296.08|293.68|0
1652187550000|2022-05-10 12:59:10|296.16|293.76|295.91|293.51|296.41|294.01|295.91|293.51|0
1652187560000|2022-05-10 12:59:20|295.75|293.35|296.57|294.17|296.57|294.17|295.75|293.35|0
1652187570000|2022-05-10 12:59:30|296.24|293.84|296.41|294.01|296.41|294.01|296.24|293.84|0
1652187580000|2022-05-10 12:59:40|296.57|294.17|296.57|294.17|296.57|294.17|296.41|294.01|0
1652187590000|2022-05-10 12:59:50|296.9|294.5|296.99|294.59|296.99|294.59|296.9|294.5|0
1652187600000|2022-05-10 13:00:00|296.74|294.34|296.41|294.01|296.74|294.34|296.41|294.01|0
1652187610000|2022-05-10 13:00:10|296.57|294.17|296.9|294.5|296.9|294.5|296.24|293.84|0
1652187620000|2022-05-10 13:00:20|296.74|294.34|296.24|293.84|296.74|294.34|296.24|293.84|0
1652187630000|2022-05-10 13:00:30|296.08|293.68|296.41|294.01|296.41|294.01|295.91|293.51|0
1652187640000|2022-05-10 13:00:40|296.57|294.17|296.41|294.01|296.57|294.17|296.41|294.01|0
1652187650000|2022-05-10 13:00:50|296.24|293.84|296.33|293.93|296.33|293.93|296.24|293.84|0
1652187660000|2022-05-10 13:01:00|296.41|294.01|296.41|294.01|296.41|294.01|296.24|293.84|0
1652187670000|2022-05-10 13:01:10|296.24|293.84|296.41|294.01|296.41|294.01|296.24|293.84|0
1652187680000|2022-05-10 13:01:20|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1652187690000|2022-05-10 13:01:30|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1652187700000|2022-05-10 13:01:40|296.24|293.84|296.41|294.01|296.41|294.01|296.24|293.84|0
1652187710000|2022-05-10 13:01:50|296.24|293.84|295.17|292.77|296.24|293.84|295.17|292.77|0
1652187720000|2022-05-10 13:02:00|294.92|292.52|294.1|291.7|294.92|292.52|294.1|291.7|0
1652187730000|2022-05-10 13:02:10|293.44|291.04|293.77|291.37|293.77|291.37|293.44|291.04|0
1652187740000|2022-05-10 13:02:20|294.09|291.69|293.93|291.53|294.09|291.69|293.93|291.53|0
1652187750000|2022-05-10 13:02:30|294.09|291.69|294.26|291.86|294.26|291.86|293.93|291.53|0
1652187760000|2022-05-10 13:02:40|294.09|291.69|293.77|291.37|294.09|291.69|293.77|291.37|0
1652187770000|2022-05-10 13:02:50|293.69|291.29|293.44|291.04|293.77|291.37|293.44|291.04|0
1652187780000|2022-05-10 13:03:00|295.53|293.13|292.2|289.8|295.53|293.13|292.2|289.8|0
1652187790000|2022-05-10 13:03:10|292.03|289.63|293.46|291.06|293.46|291.06|292.03|289.63|0
1652187800000|2022-05-10 13:03:20|293.63|291.23|293.79|291.39|293.79|291.39|293.63|291.23|0
1652187810000|2022-05-10 13:03:30|293.95|291.55|293.16|290.76|293.95|291.55|293.16|290.76|0
1652187820000|2022-05-10 13:03:40|292.99|290.59|293.32|290.92|293.32|290.92|292.99|290.59|0
1652187830000|2022-05-10 13:03:50|293.16|290.76|293.16|290.76|293.32|290.92|292.99|290.59|0
1652187840000|2022-05-10 13:04:00|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1652187850000|2022-05-10 13:04:10|293.32|290.92|293.49|291.09|293.49|291.09|293.32|290.92|0
1652187860000|2022-05-10 13:04:20|293.65|291.25|293.32|290.92|293.65|291.25|293.32|290.92|0
1652187870000|2022-05-10 13:04:30|293.49|291.09|292.83|290.43|293.49|291.09|292.66|290.26|0
1652187880000|2022-05-10 13:04:40|292.17|289.77|292.33|289.93|292.33|289.93|292.17|289.77|0
1652187890000|2022-05-10 13:04:50|292.17|289.77|292.33|289.93|292.33|289.93|292.17|289.77|0
1652187900000|2022-05-10 13:05:00|292.5|290.1|292.33|289.93|292.5|290.1|292.17|289.77|0
1652187910000|2022-05-10 13:05:10|292.66|290.26|292.83|290.43|293.32|290.92|292.66|290.26|0
1652187920000|2022-05-10 13:05:20|292.99|290.59|293.49|291.09|293.49|291.09|292.99|290.59|0
1652187930000|2022-05-10 13:05:30|293.82|291.42|293.74|291.34|293.98|291.58|293.74|291.34|0
1652187940000|2022-05-10 13:05:40|293.32|290.92|293.32|290.92|293.49|291.09|293.32|290.92|0
1652187950000|2022-05-10 13:05:50|293.41|291.01|293.65|291.25|293.65|291.25|293.32|290.92|0
1652187960000|2022-05-10 13:06:00|293.81|291.41|294.14|291.74|294.14|291.74|293.81|291.41|0
1652187970000|2022-05-10 13:06:10|293.65|291.25|292.99|290.59|293.65|291.25|292.99|290.59|0
1652187980000|2022-05-10 13:06:20|292.83|290.43|292.83|290.43|292.91|290.51|292.83|290.43|0
1652187990000|2022-05-10 13:06:30|292.99|290.59|292.83|290.43|292.99|290.59|292.83|290.43|0
1652188000000|2022-05-10 13:06:40|292.99|290.59|292.17|289.77|292.99|290.59|292.17|289.77|0
1652188010000|2022-05-10 13:06:50|292.33|289.93|292.66|290.26|292.66|290.26|292.33|289.93|0
1652188020000|2022-05-10 13:07:00|292.5|290.1|292.33|289.93|292.5|290.1|292.33|289.93|0
1652188030000|2022-05-10 13:07:10|292.17|289.77|292.17|289.77|292.33|289.93|292.17|289.77|0
1652188040000|2022-05-10 13:07:20|292.33|289.93|292.33|289.93|292.33|289.93|292.17|289.77|0
1652188050000|2022-05-10 13:07:30|292.5|290.1|292.66|290.26|292.66|290.26|292.5|290.1|0
1652188060000|2022-05-10 13:07:40|292.83|290.43|292.82|290.42|292.83|290.43|292.66|290.26|0
1652188080000|2022-05-10 13:08:00|292.66|290.26|292.33|289.93|292.66|290.26|292.33|289.93|0
1652188090000|2022-05-10 13:08:10|292.66|290.26|292.33|289.93|292.66|290.26|292.33|289.93|0
1652188110000|2022-05-10 13:08:30|292.5|290.1|292.82|290.42|292.82|290.42|292.5|290.1|0
1652188120000|2022-05-10 13:08:40|292.66|290.26|293.32|290.92|293.32|290.92|292.66|290.26|0
1652188130000|2022-05-10 13:08:50|293.48|291.08|293.48|291.08|293.48|291.08|293.48|291.08|0
1652188140000|2022-05-10 13:09:00|293.65|291.25|294.31|291.91|294.31|291.91|293.65|291.25|0
1652188150000|2022-05-10 13:09:10|293.98|291.58|293.81|291.41|294.14|291.74|293.81|291.41|0
1652188160000|2022-05-10 13:09:20|294.14|291.74|294.31|291.91|294.47|292.07|294.14|291.74|0
1652188170000|2022-05-10 13:09:30|294.47|292.07|294.31|291.91|294.64|292.24|294.31|291.91|0
1652188180000|2022-05-10 13:09:40|294.47|292.07|294.47|292.07|294.47|292.07|294.31|291.91|0
1652188190000|2022-05-10 13:09:50|294.31|291.91|294.23|291.83|294.31|291.91|294.23|291.83|0
1652188200000|2022-05-10 13:10:00|294.31|291.91|293.98|291.58|294.31|291.91|293.98|291.58|0
1652188210000|2022-05-10 13:10:10|293.81|291.41|293.65|291.25|293.81|291.41|293.65|291.25|0
1652188220000|2022-05-10 13:10:20|293.48|291.08|293.65|291.25|293.65|291.25|293.48|291.08|0
1652188230000|2022-05-10 13:10:30|293.57|291.17|293.48|291.08|293.57|291.17|293.48|291.08|0
1652188240000|2022-05-10 13:10:40|293.65|291.25|293.48|291.08|293.65|291.25|293.48|291.08|0
1652188250000|2022-05-10 13:10:50|293.81|291.41|293.81|291.41|293.81|291.41|293.81|291.41|0
1652188260000|2022-05-10 13:11:00|293.98|291.58|293.98|291.58|294.14|291.74|293.98|291.58|0
1652188270000|2022-05-10 13:11:10|294.14|291.74|294.14|291.74|294.14|291.74|294.14|291.74|0
1652188280000|2022-05-10 13:11:20|294.31|291.91|294.47|292.07|294.47|292.07|294.3|291.9|0
1652188290000|2022-05-10 13:11:30|294.8|292.4|294.8|292.4|294.8|292.4|294.64|292.24|0
1652188300000|2022-05-10 13:11:40|294.63|292.23|294.56|292.16|294.63|292.23|294.56|292.16|0
1652188310000|2022-05-10 13:11:50|294.47|292.07|294.3|291.9|294.47|292.07|294.3|291.9|0
1652188320000|2022-05-10 13:12:00|294.14|291.74|294.47|292.07|294.47|292.07|294.14|291.74|0
1652188330000|2022-05-10 13:12:10|294.63|292.23|294.3|291.9|294.63|292.23|294.14|291.74|0
1652188340000|2022-05-10 13:12:20|294.14|291.74|294.3|291.9|294.3|291.9|294.14|291.74|0
1652188350000|2022-05-10 13:12:30|294.14|291.74|293.97|291.57|294.14|291.74|293.97|291.57|0
1652188360000|2022-05-10 13:12:40|293.89|291.49|293.48|291.08|293.89|291.49|293.48|291.08|0
1652188370000|2022-05-10 13:12:50|293.15|290.75|292.82|290.42|293.31|290.91|292.66|290.26|0
1652188380000|2022-05-10 13:13:00|292.66|290.26|292.49|290.09|292.66|290.26|292.33|289.93|0
1652188390000|2022-05-10 13:13:10|292.33|289.93|292.33|289.93|292.49|290.09|292.16|289.76|0
1652188400000|2022-05-10 13:13:20|292.49|290.09|292.49|290.09|292.66|290.26|292.49|290.09|0
1652188410000|2022-05-10 13:13:30|292.16|289.76|292.49|290.09|292.66|290.26|292.16|289.76|0
1652188420000|2022-05-10 13:13:40|292.33|289.93|292.49|290.09|292.49|290.09|292.33|289.93|0
1652188430000|2022-05-10 13:13:50|292.66|290.26|292.82|290.42|292.82|290.42|292.66|290.26|0
1652188440000|2022-05-10 13:14:00|292.98|290.58|292.98|290.58|292.98|290.58|292.82|290.42|0
1652188450000|2022-05-10 13:14:10|292.82|290.42|292.98|290.58|293.31|290.91|292.82|290.42|0
1652188460000|2022-05-10 13:14:20|292.82|290.42|293.15|290.75|293.31|290.91|292.82|290.42|0
1652188470000|2022-05-10 13:14:30|293.48|291.08|294.14|291.74|294.14|291.74|293.48|291.08|0
1652188480000|2022-05-10 13:14:40|294.3|291.9|294.14|291.74|294.3|291.9|294.14|291.74|0
1652188490000|2022-05-10 13:14:50|293.97|291.57|294.14|291.74|294.14|291.74|293.97|291.57|0
1652188500000|2022-05-10 13:15:00|294.47|292.07|294.14|291.74|294.47|292.07|294.14|291.74|0
1652188510000|2022-05-10 13:15:10|294.3|291.9|294.47|292.07|294.47|292.07|294.3|291.9|0
1652188520000|2022-05-10 13:15:20|294.63|292.23|294.3|291.9|294.63|292.23|294.3|291.9|0
1652188530000|2022-05-10 13:15:30|294.14|291.74|294.3|291.9|294.3|291.9|294.14|291.74|0
1652188540000|2022-05-10 13:15:40|294.47|292.07|294.14|291.74|294.47|292.07|294.14|291.74|0
1652188550000|2022-05-10 13:15:50|293.97|291.57|294.22|291.82|294.47|292.07|293.97|291.57|0
1652188560000|2022-05-10 13:16:00|294.14|291.74|294.63|292.23|294.63|292.23|294.14|291.74|0
1652188570000|2022-05-10 13:16:10|294.55|292.15|294.47|292.07|294.63|292.23|294.47|292.07|0
1652188580000|2022-05-10 13:16:20|294.3|291.9|294.3|291.9|294.47|292.07|294.3|291.9|0
1652188590000|2022-05-10 13:16:30|294.14|291.74|294.3|291.9|294.3|291.9|294.14|291.74|0
1652188600000|2022-05-10 13:16:40|293.81|291.41|294.3|291.9|294.3|291.9|293.81|291.41|0
1652188610000|2022-05-10 13:16:50|294.06|291.66|293.64|291.24|294.06|291.66|293.64|291.24|0
1652188620000|2022-05-10 13:17:00|293.97|291.57|293.48|291.08|293.97|291.57|293.48|291.08|0
1652188630000|2022-05-10 13:17:10|293.15|290.75|293.48|291.08|293.48|291.08|293.15|290.75|0
1652188640000|2022-05-10 13:17:20|293.64|291.24|293.48|291.08|293.64|291.24|293.48|291.08|0
1652188650000|2022-05-10 13:17:30|293.4|291|292.98|290.58|293.4|291|292.98|290.58|0
1652188660000|2022-05-10 13:17:40|293.07|290.67|292.98|290.58|293.07|290.67|292.65|290.25|0
1652188670000|2022-05-10 13:17:50|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1652188680000|2022-05-10 13:18:00|292.98|290.58|293.31|290.91|293.31|290.91|292.98|290.58|0
1652188690000|2022-05-10 13:18:10|293.48|291.08|293.97|291.57|293.97|291.57|293.47|291.07|0
1652188700000|2022-05-10 13:18:20|294.13|291.73|294.13|291.73|294.3|291.9|294.13|291.73|0
1652188710000|2022-05-10 13:18:30|294.3|291.9|294.46|292.06|294.63|292.23|294.3|291.9|0
1652188720000|2022-05-10 13:18:40|294.3|291.9|294.46|292.06|294.46|292.06|294.3|291.9|0
1652188730000|2022-05-10 13:18:50|294.79|292.39|295.12|292.72|295.29|292.89|294.79|292.39|0
1652188740000|2022-05-10 13:19:00|294.96|292.56|294.96|292.56|295.12|292.72|294.96|292.56|0
1652188750000|2022-05-10 13:19:10|295.12|292.72|295.12|292.72|295.29|292.89|295.12|292.72|0
1652188760000|2022-05-10 13:19:20|294.96|292.56|294.96|292.56|295.12|292.72|294.96|292.56|0
1652188770000|2022-05-10 13:19:30|295.12|292.72|295.29|292.89|295.29|292.89|295.12|292.72|0
1652188780000|2022-05-10 13:19:40|295.45|293.05|295.45|293.05|295.45|293.05|295.29|292.89|0
1652188790000|2022-05-10 13:19:50|295.62|293.22|295.45|293.05|295.62|293.22|295.45|293.05|0
1652188800000|2022-05-10 13:20:00|295.62|293.22|295.29|292.89|295.62|293.22|295.12|292.72|0
1652188810000|2022-05-10 13:20:10|295.45|293.05|295.29|292.89|295.45|293.05|295.29|292.89|0
1652188820000|2022-05-10 13:20:20|295.12|292.72|295.12|292.72|295.29|292.89|295.12|292.72|0
1652188830000|2022-05-10 13:20:30|294.46|292.06|293.8|291.4|294.46|292.06|293.8|291.4|0
1652188840000|2022-05-10 13:20:40|293.97|291.57|294.63|292.23|294.63|292.23|293.97|291.57|0
1652188850000|2022-05-10 13:20:50|294.79|292.39|294.3|291.9|294.79|292.39|294.3|291.9|0
1652188860000|2022-05-10 13:21:00|294.46|292.06|294.3|291.9|294.46|292.06|294.13|291.73|0
1652188870000|2022-05-10 13:21:10|294.13|291.73|294.13|291.73|294.22|291.82|294.13|291.73|0
1652188880000|2022-05-10 13:21:20|293.97|291.57|293.8|291.4|293.97|291.57|293.8|291.4|0
1652188890000|2022-05-10 13:21:30|293.64|291.24|293.14|290.74|293.64|291.24|293.14|290.74|0
1652188900000|2022-05-10 13:21:40|293.31|290.91|293.8|291.4|293.8|291.4|293.31|290.91|0
1652188910000|2022-05-10 13:21:50|293.64|291.24|293.31|290.91|293.64|291.24|293.31|290.91|0
1652188920000|2022-05-10 13:22:00|293.14|290.74|293.31|290.91|293.31|290.91|292.98|290.58|0
1652188930000|2022-05-10 13:22:10|293.14|290.74|293.14|290.74|293.14|290.74|292.98|290.58|0
1652188940000|2022-05-10 13:22:20|292.98|290.58|293.14|290.74|293.31|290.91|292.98|290.58|0
1652188950000|2022-05-10 13:22:30|292.81|290.41|292.98|290.58|292.98|290.58|292.81|290.41|0
1652188960000|2022-05-10 13:22:40|292.9|290.5|292.9|290.5|292.9|290.5|292.81|290.41|0
1652188970000|2022-05-10 13:22:50|292.98|290.58|293.14|290.74|293.14|290.74|292.98|290.58|0
1652188980000|2022-05-10 13:23:00|292.98|290.58|293.23|290.83|293.23|290.83|292.98|290.58|0
1652188990000|2022-05-10 13:23:10|293.14|290.74|293.31|290.91|293.31|290.91|293.14|290.74|0
1652189000000|2022-05-10 13:23:20|293.39|290.99|293.47|291.07|293.47|291.07|293.39|290.99|0
1652189010000|2022-05-10 13:23:30|293.64|291.24|293.64|291.24|293.8|291.4|293.64|291.24|0
1652189020000|2022-05-10 13:23:40|293.8|291.4|293.8|291.4|293.8|291.4|293.47|291.07|0
1652189030000|2022-05-10 13:23:50|293.64|291.24|293.8|291.4|293.8|291.4|293.47|291.07|0
1652189040000|2022-05-10 13:24:00|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1652189050000|2022-05-10 13:24:10|293.8|291.4|293.96|291.56|293.96|291.56|293.63|291.23|0
1652189060000|2022-05-10 13:24:20|294.13|291.73|293.96|291.56|294.13|291.73|293.96|291.56|0
1652189070000|2022-05-10 13:24:30|293.8|291.4|293.8|291.4|293.8|291.4|293.8|291.4|0
1652189080000|2022-05-10 13:24:40|293.89|291.49|293.47|291.07|293.89|291.49|293.47|291.07|0
1652189090000|2022-05-10 13:24:50|293.56|291.16|293.47|291.07|293.63|291.23|293.47|291.07|0
1652189100000|2022-05-10 13:25:00|293.63|291.23|293.47|291.07|293.63|291.23|293.47|291.07|0
1652189110000|2022-05-10 13:25:10|293.3|290.9|293.3|290.9|293.47|291.07|293.3|290.9|0
1652189120000|2022-05-10 13:25:20|293.39|290.99|293.3|290.9|293.47|291.07|293.3|290.9|0
1652189130000|2022-05-10 13:25:30|293.14|290.74|293.39|290.99|293.39|290.99|293.14|290.74|0
1652189140000|2022-05-10 13:25:40|293.47|291.07|293.63|291.23|293.63|291.23|293.47|291.07|0
1652189160000|2022-05-10 13:26:00|293.8|291.4|293.8|291.4|293.96|291.56|293.8|291.4|0
1652189170000|2022-05-10 13:26:10|293.72|291.32|294.13|291.73|294.13|291.73|293.72|291.32|0
1652189180000|2022-05-10 13:26:20|294.29|291.89|294.13|291.73|294.46|292.06|294.13|291.73|0
1652189190000|2022-05-10 13:26:30|294.29|291.89|294.46|292.06|294.46|292.06|294.29|291.89|0
1652189200000|2022-05-10 13:26:40|294.13|291.73|294.21|291.81|294.21|291.81|294.13|291.73|0
1652189210000|2022-05-10 13:26:50|294.13|291.73|294.54|292.14|294.54|292.14|294.13|291.73|0
1652189220000|2022-05-10 13:27:00|294.46|292.06|294.46|292.06|294.46|292.06|294.29|291.89|0
1652189230000|2022-05-10 13:27:10|294.71|292.31|294.46|292.06|294.71|292.31|294.46|292.06|0
1652189240000|2022-05-10 13:27:20|294.29|291.89|293.96|291.56|294.29|291.89|293.96|291.56|0
1652189250000|2022-05-10 13:27:30|294.29|291.89|294.46|292.06|294.46|292.06|293.96|291.56|0
1652189260000|2022-05-10 13:27:40|293.96|291.56|293.3|290.9|293.96|291.56|293.3|290.9|0
1652189270000|2022-05-10 13:27:50|292.97|290.57|292.64|290.24|292.97|290.57|292.48|290.08|0
1652189280000|2022-05-10 13:28:00|292.81|290.41|293.14|290.74|293.14|290.74|292.81|290.41|0
1652189290000|2022-05-10 13:28:10|292.81|290.41|292.81|290.41|292.81|290.41|292.81|290.41|0
1652189300000|2022-05-10 13:28:20|293.3|290.9|293.63|291.23|293.63|291.23|293.3|290.9|0
1652189310000|2022-05-10 13:28:30|294.13|291.73|293.63|291.23|294.13|291.73|293.3|290.9|0
1652189320000|2022-05-10 13:28:40|293.22|290.82|292.97|290.57|293.22|290.82|292.81|290.41|0
1652189330000|2022-05-10 13:28:50|292.81|290.41|292.97|290.57|292.97|290.57|292.64|290.24|0
1652189340000|2022-05-10 13:29:00|292.81|290.41|292.81|290.41|292.81|290.41|292.73|290.33|0
1652189350000|2022-05-10 13:29:10|292.64|290.24|292.4|290|292.64|290.24|292.31|289.91|0
1652189360000|2022-05-10 13:29:20|292.48|290.08|292.56|290.16|292.56|290.16|292.31|289.91|0
1652189370000|2022-05-10 13:29:30|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1652189380000|2022-05-10 13:29:40|292.31|289.91|292.48|290.08|292.64|290.24|292.31|289.91|0
1652189390000|2022-05-10 13:29:50|292.31|289.91|292.15|289.75|292.31|289.91|292.15|289.75|0
1652189400000|2022-05-10 13:30:00|290.18|287.78|290.51|288.11|291|288.6|290.18|287.78|0
1652189410000|2022-05-10 13:30:10|289.69|287.29|288.38|285.98|289.69|287.29|288.38|285.98|0
1652189420000|2022-05-10 13:30:20|288.06|285.66|286.68|284.28|288.06|285.66|286.68|284.28|0
1652189430000|2022-05-10 13:30:30|286.11|283.71|285.62|283.22|286.27|283.87|285.62|283.22|0
1652189440000|2022-05-10 13:30:40|284.97|282.57|284.32|281.92|284.97|282.57|284.32|281.92|0
1652189450000|2022-05-10 13:30:50|284.65|282.25|284.16|281.76|284.65|282.25|284.16|281.76|0
1652189460000|2022-05-10 13:31:00|283.19|280.79|282.63|280.23|283.19|280.79|282.63|280.23|0
1652189470000|2022-05-10 13:31:10|283.19|280.79|284.48|282.08|284.48|282.08|283.19|280.79|0
1652189480000|2022-05-10 13:31:20|283.84|281.44|283.84|281.44|284.48|282.08|283.84|281.44|0
1652189490000|2022-05-10 13:31:30|283.68|281.28|284.81|282.41|284.81|282.41|283.68|281.28|0
1652189500000|2022-05-10 13:31:40|284.65|282.25|284|281.6|284.65|282.25|284|281.6|0
1652189510000|2022-05-10 13:31:50|283.68|281.28|285.46|283.06|285.46|283.06|283.68|281.28|0
1652189520000|2022-05-10 13:32:00|284.48|282.08|284.48|282.08|284.48|282.08|284.08|281.68|0
1652189530000|2022-05-10 13:32:10|284.65|282.25|284.65|282.25|284.65|282.25|284.32|281.92|0
1652189540000|2022-05-10 13:32:20|284.81|282.41|285.13|282.73|285.13|282.73|284.81|282.41|0
1652189550000|2022-05-10 13:32:30|286.59|284.19|285.78|283.38|286.59|284.19|285.29|282.89|0
1652189560000|2022-05-10 13:32:40|286.1|283.7|286.43|284.03|286.43|284.03|286.1|283.7|0
1652189570000|2022-05-10 13:32:50|286.27|283.87|286.51|284.11|286.59|284.19|286.27|283.87|0
1652189580000|2022-05-10 13:33:00|286.59|284.19|284.32|281.92|286.59|284.19|284.32|281.92|0
1652189590000|2022-05-10 13:33:10|284.81|282.41|286.1|283.7|286.1|283.7|284.81|282.41|0
1652189600000|2022-05-10 13:33:20|285.62|283.22|285.13|282.73|286.1|283.7|285.13|282.73|0
1652189610000|2022-05-10 13:33:30|285.94|283.54|287.98|285.58|287.98|285.58|285.94|283.54|0
1652189620000|2022-05-10 13:33:40|287.4|285|288.22|285.82|288.54|286.14|287.4|285|0
1652189630000|2022-05-10 13:33:50|289.52|287.12|289.36|286.96|289.77|287.37|289.36|286.96|0
1652189640000|2022-05-10 13:34:00|289.85|287.45|289.69|287.29|289.85|287.45|288.87|286.47|0
1652189650000|2022-05-10 13:34:10|289.2|286.8|288.87|286.47|289.2|286.8|288.38|285.98|0
1652189660000|2022-05-10 13:34:20|289.03|286.63|289.36|286.96|289.36|286.96|289.03|286.63|0
1652189670000|2022-05-10 13:34:30|290.18|287.78|288.63|286.23|290.18|287.78|288.63|286.23|0
1652189680000|2022-05-10 13:34:40|289.85|287.45|289.69|287.29|289.85|287.45|289.03|286.63|0
1652189690000|2022-05-10 13:34:50|290.5|288.1|290.5|288.1|290.5|288.1|290.18|287.78|0
1652189700000|2022-05-10 13:35:00|290.59|288.19|291.82|289.42|291.98|289.58|290.59|288.19|0
1652189710000|2022-05-10 13:35:10|291.49|289.09|292.31|289.91|292.89|290.49|291.49|289.09|0
1652189720000|2022-05-10 13:35:20|293.63|291.23|294.29|291.89|294.45|292.05|293.63|291.23|0
1652189730000|2022-05-10 13:35:30|295.53|293.13|295.11|292.71|295.61|293.21|295.11|292.71|0
1652189740000|2022-05-10 13:35:40|295.44|293.04|296.27|293.87|296.27|293.87|295.44|293.04|0
1652189750000|2022-05-10 13:35:50|296.1|293.7|294.62|292.22|296.1|293.7|294.62|292.22|0
1652189760000|2022-05-10 13:36:00|294.54|292.14|297.02|294.62|297.02|294.62|294.54|292.14|0
1652189770000|2022-05-10 13:36:10|297.1|294.7|297.76|295.36|297.76|295.36|297.02|294.62|0
1652189780000|2022-05-10 13:36:20|297.93|295.53|298.43|296.03|298.43|296.03|297.93|295.53|0
1652189790000|2022-05-10 13:36:30|299.01|296.61|297.26|294.86|299.01|296.61|297.26|294.86|0
1652189800000|2022-05-10 13:36:40|297.93|295.53|297.93|295.53|298.26|295.86|297.76|295.36|0
1652189810000|2022-05-10 13:36:50|298.26|295.86|297.1|294.7|298.26|295.86|297.1|294.7|0
1652189820000|2022-05-10 13:37:00|296.43|294.03|295.94|293.54|296.43|294.03|295.11|292.71|0
1652189830000|2022-05-10 13:37:10|295.44|293.04|297.26|294.86|297.26|294.86|295.44|293.04|0
1652189840000|2022-05-10 13:37:20|296.6|294.2|295.77|293.37|296.6|294.2|295.77|293.37|0
1652189850000|2022-05-10 13:37:30|295.44|293.04|296.02|293.62|296.6|294.2|295.44|293.04|0
1652189860000|2022-05-10 13:37:40|296.93|294.53|295.27|292.87|296.93|294.53|295.27|292.87|0
1652189870000|2022-05-10 13:37:50|295.61|293.21|296.19|293.79|296.19|293.79|295.61|293.21|0
1652189880000|2022-05-10 13:38:00|296.27|293.87|295.94|293.54|296.35|293.95|295.94|293.54|0
1652189890000|2022-05-10 13:38:10|296.27|293.87|296.76|294.36|296.93|294.53|295.77|293.37|0
1652189900000|2022-05-10 13:38:20|296.6|294.2|295.6|293.2|296.6|294.2|295.6|293.2|0
1652189910000|2022-05-10 13:38:30|293.62|291.22|294.61|292.21|295.77|293.37|293.62|291.22|0
1652189920000|2022-05-10 13:38:40|293.46|291.06|294.61|292.21|294.61|292.21|293.13|290.73|0
1652189930000|2022-05-10 13:38:50|292.8|290.4|292.72|290.32|293.13|290.73|292.72|290.32|0
1652189940000|2022-05-10 13:39:00|292.14|289.74|292.8|290.4|292.8|290.4|292.14|289.74|0
1652189950000|2022-05-10 13:39:10|292.56|290.16|292.8|290.4|293.29|290.89|292.56|290.16|0
1652189960000|2022-05-10 13:39:20|292.63|290.23|292.31|289.91|292.8|290.4|292.31|289.91|0
1652189970000|2022-05-10 13:39:30|292.63|290.23|292.31|289.91|292.63|290.23|292.14|289.74|0
1652189980000|2022-05-10 13:39:40|292.8|290.4|292.23|289.83|292.96|290.56|292.23|289.83|0
1652189990000|2022-05-10 13:39:50|293.13|290.73|292.96|290.56|293.87|291.47|292.63|290.23|0
1652190000000|2022-05-10 13:40:00|293.13|290.73|293.38|290.98|293.46|291.06|293.13|290.73|0
1652190010000|2022-05-10 13:40:10|293.29|290.89|294.94|292.54|294.94|292.54|293.29|290.89|0
1652190020000|2022-05-10 13:40:20|295.27|292.87|296.27|293.87|296.6|294.2|295.11|292.71|0
1652190030000|2022-05-10 13:40:30|295.77|293.37|296.1|293.7|296.1|293.7|294.78|292.38|0
1652190040000|2022-05-10 13:40:40|295.93|293.53|296.6|294.2|296.76|294.36|295.93|293.53|0
1652190050000|2022-05-10 13:40:50|296.1|293.7|297.43|295.03|297.59|295.19|296.1|293.7|0
1652190060000|2022-05-10 13:41:00|296.93|294.53|297.09|294.69|297.09|294.69|295.93|293.53|0
1652190070000|2022-05-10 13:41:10|297.76|295.36|297.59|295.19|297.76|295.36|297.59|295.19|0
1652190080000|2022-05-10 13:41:20|297.76|295.36|297.01|294.61|298.26|295.86|297.01|294.61|0
1652190090000|2022-05-10 13:41:30|296.26|293.86|297.09|294.69|297.09|294.69|296.26|293.86|0
1652190100000|2022-05-10 13:41:40|297.18|294.78|297.43|295.03|297.68|295.28|297.01|294.61|0
1652190110000|2022-05-10 13:41:50|297.26|294.86|297.09|294.69|297.26|294.86|295.93|293.53|0
1652190120000|2022-05-10 13:42:00|296.43|294.03|296.1|293.7|296.43|294.03|296.1|293.7|0
1652190130000|2022-05-10 13:42:10|296.76|294.36|297.59|295.19|297.59|295.19|296.76|294.36|0
1652190140000|2022-05-10 13:42:20|297.76|295.36|298.42|296.02|298.42|296.02|297.76|295.36|0
1652190150000|2022-05-10 13:42:30|298.09|295.69|297.92|295.52|298.26|295.86|297.92|295.52|0
1652190160000|2022-05-10 13:42:40|297.09|294.69|297.42|295.02|297.59|295.19|297.09|294.69|0
1652190170000|2022-05-10 13:42:50|297.59|295.19|297.59|295.19|297.59|295.19|297.59|295.19|0
1652190180000|2022-05-10 13:43:00|297.1|294.7|297.1|294.7|297.1|294.7|297.02|294.62|0
1652190190000|2022-05-10 13:43:10|297.76|295.36|298.85|296.45|299.01|296.61|297.76|295.36|0
1652190200000|2022-05-10 13:43:20|298.35|295.95|298.85|296.45|298.85|296.45|298.02|295.62|0
1652190210000|2022-05-10 13:43:30|298.51|296.11|300.35|297.95|300.35|297.95|298.18|295.78|0
1652190220000|2022-05-10 13:43:40|299.85|297.45|297.85|295.45|299.85|297.45|297.85|295.45|0
1652190230000|2022-05-10 13:43:50|299.01|296.61|298.68|296.28|299.01|296.61|298.51|296.11|0
1652190240000|2022-05-10 13:44:00|298.93|296.53|297.85|295.45|298.93|296.53|297.85|295.45|0
1652190250000|2022-05-10 13:44:10|298.85|296.45|299.18|296.78|299.18|296.78|298.68|296.28|0
1652190260000|2022-05-10 13:44:20|299.68|297.28|298.85|296.45|299.68|297.28|298.51|296.11|0
1652190270000|2022-05-10 13:44:30|298.68|296.28|299.18|296.78|299.6|297.2|298.68|296.28|0
1652190280000|2022-05-10 13:44:40|299.51|297.11|299.6|297.2|299.6|297.2|298.85|296.45|0
1652190290000|2022-05-10 13:44:50|299.18|296.78|299.51|297.11|299.84|297.44|299.18|296.78|0
1652190300000|2022-05-10 13:45:00|300.34|297.94|300.51|298.11|300.51|298.11|300.18|297.78|0
1652190310000|2022-05-10 13:45:10|300.68|298.28|303.19|300.79|303.19|300.79|300.68|298.28|0
1652190320000|2022-05-10 13:45:20|304.19|301.79|303.19|300.79|304.19|301.79|303.19|300.79|0
1652190330000|2022-05-10 13:45:30|303.52|301.12|303.86|301.46|304.02|301.62|303.52|301.12|0
1652190340000|2022-05-10 13:45:40|304.19|301.79|305.87|303.47|305.87|303.47|304.19|301.79|0
1652190350000|2022-05-10 13:45:50|306.04|303.64|305.54|303.14|306.04|303.64|305.54|303.14|0
1652190360000|2022-05-10 13:46:00|305.71|303.31|304.19|301.79|305.71|303.31|304.19|301.79|0
1652190370000|2022-05-10 13:46:10|304.53|302.13|304.86|302.46|304.86|302.46|304.19|301.79|0
1652190380000|2022-05-10 13:46:20|305.2|302.8|305.54|303.14|305.54|303.14|304.86|302.46|0
1652190390000|2022-05-10 13:46:30|306.04|303.64|307.56|305.16|307.56|305.16|306.04|303.64|0
1652190400000|2022-05-10 13:46:40|307.39|304.99|305.34|302.94|307.39|304.99|305.34|302.94|0
1652190410000|2022-05-10 13:46:50|304.74|302.34|303.55|301.15|304.74|302.34|303.21|300.81|0
1652190420000|2022-05-10 13:47:00|304.23|301.83|304.4|302|304.4|302|303.72|301.32|0
1652190430000|2022-05-10 13:47:10|306.07|303.67|305.15|302.75|306.07|303.67|305.06|302.66|0
1652190440000|2022-05-10 13:47:20|305.73|303.33|305.59|303.19|306.27|303.87|305.59|303.19|0
1652190450000|2022-05-10 13:47:30|305|302.6|306.35|303.95|306.35|303.95|305|302.6|0
1652190460000|2022-05-10 13:47:40|306.69|304.29|306.61|304.21|306.69|304.29|306.52|304.12|0
1652190470000|2022-05-10 13:47:50|307.36|304.96|307.7|305.3|307.7|305.3|307.36|304.96|0
1652190480000|2022-05-10 13:48:00|308.21|305.81|307.19|304.79|308.38|305.98|307.19|304.79|0
1652190490000|2022-05-10 13:48:10|307.53|305.13|307.53|305.13|307.53|305.13|307.19|304.79|0
1652190500000|2022-05-10 13:48:20|306.69|304.29|307.11|304.71|307.19|304.79|306.52|304.12|0
1652190510000|2022-05-10 13:48:30|306.86|304.46|307.53|305.13|307.7|305.3|306.69|304.29|0
1652190520000|2022-05-10 13:48:40|306.1|303.7|306.01|303.61|306.52|304.12|306.01|303.61|0
1652190530000|2022-05-10 13:48:50|307.36|304.96|307.19|304.79|307.7|305.3|307.19|304.79|0
1652190540000|2022-05-10 13:49:00|307.53|305.13|308.13|305.73|308.13|305.73|307.36|304.96|0
1652190550000|2022-05-10 13:49:10|306.35|303.95|306.86|304.46|307.19|304.79|306.35|303.95|0
1652190560000|2022-05-10 13:49:20|307.7|305.3|308.72|306.32|308.72|306.32|307.7|305.3|0
1652190570000|2022-05-10 13:49:30|309.4|307|309.23|306.83|309.56|307.16|309.23|306.83|0
1652190580000|2022-05-10 13:49:40|309.4|307|308.3|305.9|309.4|307|308.3|305.9|0
1652190590000|2022-05-10 13:49:50|308.21|305.81|308.21|305.81|308.55|306.15|308.04|305.64|0
1652190600000|2022-05-10 13:50:00|309.06|306.66|308.72|306.32|309.06|306.66|308.72|306.32|0
1652190610000|2022-05-10 13:50:10|308.55|306.15|307.7|305.3|308.55|306.15|307.36|304.96|0
1652190620000|2022-05-10 13:50:20|308.38|305.98|308.89|306.49|308.89|306.49|308.21|305.81|0
1652190630000|2022-05-10 13:50:30|308.3|305.9|309.56|307.16|309.56|307.16|308.3|305.9|0
1652190640000|2022-05-10 13:50:40|309.9|307.5|309.22|306.82|309.9|307.5|309.22|306.82|0
1652190650000|2022-05-10 13:50:50|309.05|306.65|308.63|306.23|309.22|306.82|308.63|306.23|0
1652190660000|2022-05-10 13:51:00|308.8|306.4|308.04|305.64|308.8|306.4|306.69|304.29|0
1652190670000|2022-05-10 13:51:10|308.38|305.98|308.38|305.98|308.38|305.98|308.38|305.98|0
1652190680000|2022-05-10 13:51:20|308.88|306.48|308.72|306.32|308.88|306.48|308.55|306.15|0
1652190690000|2022-05-10 13:51:30|308.63|306.23|308.72|306.32|309.05|306.65|308.63|306.23|0
1652190700000|2022-05-10 13:51:40|309.39|306.99|308.21|305.81|309.39|306.99|308.21|305.81|0
1652190710000|2022-05-10 13:51:50|308.04|305.64|308.04|305.64|308.21|305.81|308.04|305.64|0
1652190720000|2022-05-10 13:52:00|307.36|304.96|306.01|303.61|307.36|304.96|305.84|303.44|0
1652190730000|2022-05-10 13:52:10|306.35|303.95|305.67|303.27|306.35|303.95|305.67|303.27|0
1652190740000|2022-05-10 13:52:20|304.66|302.26|303.91|301.51|304.66|302.26|303.91|301.51|0
1652190750000|2022-05-10 13:52:30|304.49|302.09|304.32|301.92|305|302.6|304.16|301.76|0
1652190760000|2022-05-10 13:52:40|304.49|302.09|304.66|302.26|304.66|302.26|304.49|302.09|0
1652190770000|2022-05-10 13:52:50|304.49|302.09|304.32|301.92|304.49|302.09|303.65|301.25|0
1652190780000|2022-05-10 13:53:00|304.94|302.54|303.19|300.79|304.94|302.54|303.19|300.79|0
1652190790000|2022-05-10 13:53:10|304.61|302.21|303.52|301.12|304.61|302.21|303.52|301.12|0
1652190800000|2022-05-10 13:53:20|303.1|300.7|302.93|300.53|303.27|300.87|302.77|300.37|0
1652190810000|2022-05-10 13:53:30|302.43|300.03|302.6|300.2|302.93|300.53|302.26|299.86|0
1652190820000|2022-05-10 13:53:40|302.93|300.53|302.76|300.36|302.93|300.53|302.43|300.03|0
1652190830000|2022-05-10 13:53:50|303.1|300.7|303.27|300.87|303.27|300.87|302.76|300.36|0
1652190840000|2022-05-10 13:54:00|303.35|300.95|303.27|300.87|303.43|301.03|303.1|300.7|0
1652190850000|2022-05-10 13:54:10|303.1|300.7|302.1|299.7|303.1|300.7|302.1|299.7|0
1652190860000|2022-05-10 13:54:20|302.43|300.03|303.94|301.54|303.94|301.54|302.43|300.03|0
1652190870000|2022-05-10 13:54:30|304.44|302.04|303.43|301.03|304.61|302.21|303.43|301.03|0
1652190880000|2022-05-10 13:54:40|303.6|301.2|303.94|301.54|304.27|301.87|303.43|301.03|0
1652190890000|2022-05-10 13:54:50|303.86|301.46|303.94|301.54|303.94|301.54|303.43|301.03|0
1652190900000|2022-05-10 13:55:00|304.27|301.87|302.43|300.03|304.27|301.87|302.43|300.03|0
1652190910000|2022-05-10 13:55:10|301.59|299.19|301.76|299.36|302.26|299.86|301.59|299.19|0
1652190920000|2022-05-10 13:55:20|301.26|298.86|300.76|298.36|301.68|299.28|300.76|298.36|0
1652190930000|2022-05-10 13:55:30|300.59|298.19|300.59|298.19|300.76|298.36|300.59|298.19|0
1652190940000|2022-05-10 13:55:40|301.26|298.86|302.26|299.86|302.26|299.86|301.26|298.86|0
1652190950000|2022-05-10 13:55:50|301.43|299.03|301.93|299.53|302.18|299.78|301.43|299.03|0
1652190960000|2022-05-10 13:56:00|301.26|298.86|301.59|299.19|301.76|299.36|301.26|298.86|0
1652190970000|2022-05-10 13:56:10|302.43|300.03|303.1|300.7|303.1|300.7|302.35|299.95|0
1652190980000|2022-05-10 13:56:20|303.26|300.86|304.1|301.7|304.61|302.21|303.26|300.86|0
1652190990000|2022-05-10 13:56:30|304.44|302.04|303.6|301.2|304.44|302.04|303.6|301.2|0
1652191000000|2022-05-10 13:56:40|303.77|301.37|301.26|298.86|303.77|301.37|301.26|298.86|0
1652191010000|2022-05-10 13:56:50|301.43|299.03|300.26|297.86|301.43|299.03|299.76|297.36|0
1652191020000|2022-05-10 13:57:00|300.09|297.69|299.43|297.03|300.09|297.69|299.43|297.03|0
1652191030000|2022-05-10 13:57:10|299.93|297.53|299.59|297.19|299.93|297.53|299.59|297.19|0
1652191040000|2022-05-10 13:57:20|299.43|297.03|299.76|297.36|299.76|297.36|299.43|297.03|0
1652191050000|2022-05-10 13:57:30|300.43|298.03|301.85|299.45|301.85|299.45|300.26|297.86|0
1652191060000|2022-05-10 13:57:40|301.01|298.61|301.26|298.86|301.26|298.86|301.01|298.61|0
1652191070000|2022-05-10 13:57:50|301.68|299.28|300.59|298.19|301.68|299.28|300.59|298.19|0
1652191080000|2022-05-10 13:58:00|299.76|297.36|299.76|297.36|300.09|297.69|299.76|297.36|0
1652191090000|2022-05-10 13:58:10|300.43|298.03|301.01|298.61|301.26|298.86|300.43|298.03|0
1652191100000|2022-05-10 13:58:20|300.92|298.52|300.92|298.52|301.42|299.02|300.92|298.52|0
1652191110000|2022-05-10 13:58:30|301.09|298.69|300.09|297.69|301.09|298.69|300.09|297.69|0
1652191120000|2022-05-10 13:58:40|299.43|297.03|297.77|295.37|299.59|297.19|297.6|295.2|0
1652191130000|2022-05-10 13:58:50|298.43|296.03|297.6|295.2|298.43|296.03|297.6|295.2|0
1652191140000|2022-05-10 13:59:00|298.1|295.7|298.02|295.62|298.1|295.7|297.77|295.37|0
1652191150000|2022-05-10 13:59:10|298.35|295.95|297.93|295.53|298.35|295.95|297.93|295.53|0
1652191160000|2022-05-10 13:59:20|298.1|295.7|298.43|296.03|298.76|296.36|297.77|295.37|0
1652191170000|2022-05-10 13:59:30|298.1|295.7|299.26|296.86|299.26|296.86|298.1|295.7|0
1652191180000|2022-05-10 13:59:40|299.09|296.69|298.35|295.95|299.09|296.69|297.93|295.53|0
1652191190000|2022-05-10 13:59:50|297.93|295.53|296.11|293.71|297.93|295.53|296.11|293.71|0
1652191200000|2022-05-10 14:00:00|295.45|293.05|297.19|294.79|297.27|294.87|295.45|293.05|0
1652191210000|2022-05-10 14:00:10|296.11|293.71|295.12|292.72|296.44|294.04|295.12|292.72|0
1652191220000|2022-05-10 14:00:20|295.78|293.38|295.62|293.22|295.78|293.38|295.45|293.05|0
1652191230000|2022-05-10 14:00:30|296.11|293.71|296.94|294.54|297.1|294.7|296.11|293.71|0
1652191240000|2022-05-10 14:00:40|297.52|295.12|298.59|296.19|298.59|296.19|297.52|295.12|0
1652191250000|2022-05-10 14:00:50|300.09|297.69|300.76|298.36|300.76|298.36|300.09|297.69|0
1652191260000|2022-05-10 14:01:00|300.84|298.44|298.76|296.36|300.84|298.44|298.76|296.36|0
1652191270000|2022-05-10 14:01:10|297.43|295.03|297.43|295.03|297.43|295.03|297.27|294.87|0
1652191280000|2022-05-10 14:01:20|297.27|294.87|297.6|295.2|297.77|295.37|297.27|294.87|0
1652191290000|2022-05-10 14:01:30|297.27|294.87|298.43|296.03|298.43|296.03|297.1|294.7|0
1652191300000|2022-05-10 14:01:40|297.43|295.03|298.26|295.86|298.43|296.03|297.43|295.03|0
1652191310000|2022-05-10 14:01:50|298.76|296.36|299.18|296.78|299.26|296.86|298.76|296.36|0
1652191320000|2022-05-10 14:02:00|299.51|297.11|301.09|298.69|301.76|299.36|299.51|297.11|0
1652191330000|2022-05-10 14:02:10|301.25|298.85|300.42|298.02|301.42|299.02|300.42|298.02|0
1652191340000|2022-05-10 14:02:20|300.34|297.94|298.93|296.53|300.34|297.94|298.93|296.53|0
1652191350000|2022-05-10 14:02:30|298.35|295.95|297.93|295.53|298.43|296.03|297.93|295.53|0
1652191360000|2022-05-10 14:02:40|297.43|295.03|296.11|293.71|297.43|295.03|296.11|293.71|0
1652191370000|2022-05-10 14:02:50|296.44|294.04|295.29|292.89|296.44|294.04|295.29|292.89|0
1652191380000|2022-05-10 14:03:00|294.71|292.31|294.63|292.23|294.71|292.31|294.3|291.9|0
1652191390000|2022-05-10 14:03:10|294.3|291.9|294.46|292.06|294.46|292.06|294.13|291.73|0
1652191400000|2022-05-10 14:03:20|294.13|291.73|293.56|291.16|294.13|291.73|293.56|291.16|0
1652191410000|2022-05-10 14:03:30|293.31|290.91|292.98|290.58|293.31|290.91|292.98|290.58|0
1652191420000|2022-05-10 14:03:40|293.31|290.91|293.97|291.57|294.46|292.06|293.31|290.91|0
1652191430000|2022-05-10 14:03:50|294.13|291.73|293.31|290.91|294.13|291.73|293.31|290.91|0
1652191440000|2022-05-10 14:04:00|293.15|290.75|293.31|290.91|293.31|290.91|292.98|290.58|0
1652191450000|2022-05-10 14:04:10|292.98|290.58|292.98|290.58|293.15|290.75|292.98|290.58|0
1652191460000|2022-05-10 14:04:20|293.15|290.75|293.64|291.24|293.64|291.24|293.15|290.75|0
1652191470000|2022-05-10 14:04:30|294.05|291.65|293.8|291.4|294.13|291.73|293.8|291.4|0
1652191480000|2022-05-10 14:04:40|294.3|291.9|294.13|291.73|294.3|291.9|293.8|291.4|0
1652191490000|2022-05-10 14:04:50|294.38|291.98|293.64|291.24|294.38|291.98|293.64|291.24|0
1652191500000|2022-05-10 14:05:00|293.47|291.07|292.98|290.58|293.64|291.24|292.98|290.58|0
1652191510000|2022-05-10 14:05:10|293.15|290.75|292.98|290.58|293.15|290.75|292.98|290.58|0
1652191520000|2022-05-10 14:05:20|293.15|290.75|294.13|291.73|294.62|292.22|293.15|290.75|0
1652191530000|2022-05-10 14:05:30|294.46|292.06|295.12|292.72|295.12|292.72|294.22|291.82|0
1652191540000|2022-05-10 14:05:40|295.78|293.38|295.61|293.21|295.78|293.38|295.28|292.88|0
1652191550000|2022-05-10 14:05:50|295.53|293.13|294.95|292.55|295.53|293.13|294.46|292.06|0
1652191560000|2022-05-10 14:06:00|295.12|292.72|293.14|290.74|295.12|292.72|293.14|290.74|0
1652191570000|2022-05-10 14:06:10|293.31|290.91|291.02|288.62|293.31|290.91|291.02|288.62|0
1652191580000|2022-05-10 14:06:20|290.85|288.45|290.04|287.64|290.85|288.45|290.04|287.64|0
1652191590000|2022-05-10 14:06:30|290.61|288.21|290.36|287.96|290.69|288.29|290.36|287.96|0
1652191600000|2022-05-10 14:06:40|290.2|287.8|290.04|287.64|290.2|287.8|290.04|287.64|0
1652191610000|2022-05-10 14:06:50|289.87|287.47|290.2|287.8|290.2|287.8|289.71|287.31|0
1652191620000|2022-05-10 14:07:00|290.69|288.29|290.12|287.72|290.69|288.29|290.12|287.72|0
1652191630000|2022-05-10 14:07:10|290.45|288.05|289.71|287.31|290.45|288.05|289.71|287.31|0
1652191640000|2022-05-10 14:07:20|289.87|287.47|290.2|287.8|290.2|287.8|289.71|287.31|0
1652191650000|2022-05-10 14:07:30|290.03|287.63|290.36|287.96|290.36|287.96|289.79|287.39|0
1652191660000|2022-05-10 14:07:40|290.85|288.45|291.01|288.61|291.01|288.61|290.85|288.45|0
1652191670000|2022-05-10 14:07:50|290.69|288.29|291.01|288.61|291.18|288.78|290.69|288.29|0
1652191680000|2022-05-10 14:08:00|290.69|288.29|290.85|288.45|290.85|288.45|290.36|287.96|0
1652191690000|2022-05-10 14:08:10|290.36|287.96|290.52|288.12|290.52|288.12|290.36|287.96|0
1652191700000|2022-05-10 14:08:20|290.69|288.29|291.1|288.7|291.1|288.7|290.61|288.21|0
1652191710000|2022-05-10 14:08:30|291.01|288.61|291.67|289.27|291.67|289.27|291.01|288.61|0
1652191720000|2022-05-10 14:08:40|291.83|289.43|292.16|289.76|292.49|290.09|291.83|289.43|0
1652191730000|2022-05-10 14:08:50|291.18|288.78|290.2|287.8|291.18|288.78|290.2|287.8|0
1652191740000|2022-05-10 14:09:00|290.36|287.96|290.03|287.63|290.36|287.96|290.03|287.63|0
1652191750000|2022-05-10 14:09:10|290.52|288.12|291.5|289.1|291.5|289.1|290.52|288.12|0
1652191760000|2022-05-10 14:09:20|292.16|289.76|295.12|292.72|295.45|293.05|292.16|289.76|0
1652191770000|2022-05-10 14:09:30|294.21|291.81|294.79|292.39|294.79|292.39|294.21|291.81|0
1652191780000|2022-05-10 14:09:40|294.71|292.31|296.52|294.12|296.52|294.12|294.71|292.31|0
1652191790000|2022-05-10 14:09:50|296.1|293.7|295.61|293.21|296.1|293.7|295.12|292.72|0
1652191800000|2022-05-10 14:10:00|294.62|292.22|293.8|291.4|294.62|292.22|293.63|291.23|0
1652191810000|2022-05-10 14:10:10|294.13|291.73|293.31|290.91|294.13|291.73|293.31|290.91|0
1652191820000|2022-05-10 14:10:20|293.23|290.83|292.32|289.92|293.23|290.83|291.67|289.27|0
1652191830000|2022-05-10 14:10:30|292.81|290.41|294.78|292.38|294.78|292.38|292.65|290.25|0
1652191840000|2022-05-10 14:10:40|294.62|292.22|295.28|292.88|295.44|293.04|294.62|292.22|0
1652191850000|2022-05-10 14:10:50|296.02|293.62|296.76|294.36|296.76|294.36|296.02|293.62|0
1652191860000|2022-05-10 14:11:00|298.18|295.78|297.76|295.36|298.18|295.78|296.93|294.53|0
1652191870000|2022-05-10 14:11:10|297.43|295.03|297.43|295.03|297.59|295.19|297.43|295.03|0
1652191880000|2022-05-10 14:11:20|296.6|294.2|295.94|293.54|296.6|294.2|295.61|293.21|0
1652191890000|2022-05-10 14:11:30|296.93|294.53|297.18|294.78|297.18|294.78|296.93|294.53|0
1652191900000|2022-05-10 14:11:40|297.26|294.86|296.35|293.95|297.35|294.95|296.35|293.95|0
1652191910000|2022-05-10 14:11:50|295.94|293.54|296.76|294.36|296.93|294.53|295.94|293.54|0
1652191920000|2022-05-10 14:12:00|297.51|295.11|296.27|293.87|297.51|295.11|296.27|293.87|0
1652191930000|2022-05-10 14:12:10|295.61|293.21|296.27|293.87|296.27|293.87|295.61|293.21|0
1652191940000|2022-05-10 14:12:20|297.59|295.19|296.76|294.36|297.59|295.19|296.6|294.2|0
1652191950000|2022-05-10 14:12:30|297.09|294.69|297.76|295.36|297.76|295.36|296.76|294.36|0
1652191960000|2022-05-10 14:12:40|298.01|295.61|300.08|297.68|300.08|297.68|298.01|295.61|0
1652191970000|2022-05-10 14:12:50|299.91|297.51|299.42|297.02|299.91|297.51|298.92|296.52|0
1652191980000|2022-05-10 14:13:00|299.58|297.18|301.58|299.18|301.58|299.18|299.58|297.18|0
1652191990000|2022-05-10 14:13:10|300.83|298.43|301.33|298.93|301.33|298.93|300.83|298.43|0
1652192000000|2022-05-10 14:13:20|301.17|298.77|302.25|299.85|302.25|299.85|300.91|298.51|0
1652192010000|2022-05-10 14:13:30|301.91|299.51|300.91|298.51|302.75|300.35|300.91|298.51|0
1652192020000|2022-05-10 14:13:40|300.58|298.18|300.5|298.1|300.58|298.18|300.5|298.1|0
1652192030000|2022-05-10 14:13:50|300.25|297.85|301.08|298.68|301.08|298.68|300.25|297.85|0
1652192040000|2022-05-10 14:14:00|300.75|298.35|297.26|294.86|300.75|298.35|297.26|294.86|0
1652192050000|2022-05-10 14:14:10|297.09|294.69|297.09|294.69|297.92|295.52|297.09|294.69|0
1652192060000|2022-05-10 14:14:20|297.92|295.52|299.25|296.85|299.75|297.35|297.75|295.35|0
1652192070000|2022-05-10 14:14:30|298.92|296.52|297.42|295.02|298.92|296.52|297.42|295.02|0
1652192080000|2022-05-10 14:14:40|297.75|295.35|298.09|295.69|298.09|295.69|297.26|294.86|0
1652192090000|2022-05-10 14:14:50|297.92|295.52|299.75|297.35|299.75|297.35|297.92|295.52|0
1652192100000|2022-05-10 14:15:00|300.41|298.01|298.91|296.51|300.41|298.01|298.91|296.51|0
1652192110000|2022-05-10 14:15:10|298.75|296.35|298.58|296.18|298.75|296.35|298.42|296.02|0
1652192120000|2022-05-10 14:15:20|297.42|295.02|296.6|294.2|297.42|295.02|296.6|294.2|0
1652192130000|2022-05-10 14:15:30|295.11|292.71|295.77|293.37|295.77|293.37|295.11|292.71|0
1652192140000|2022-05-10 14:15:40|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1652192150000|2022-05-10 14:15:50|296.93|294.53|296.6|294.2|296.93|294.53|296.6|294.2|0
1652192160000|2022-05-10 14:16:00|296.26|293.86|296.35|293.95|296.76|294.36|295.69|293.29|0
1652192170000|2022-05-10 14:16:10|295.93|293.53|295.27|292.87|295.93|293.53|295.11|292.71|0
1652192180000|2022-05-10 14:16:20|295.44|293.04|295.27|292.87|295.44|293.04|294.78|292.38|0
1652192190000|2022-05-10 14:16:30|294.62|292.22|295.6|293.2|295.93|293.53|294.62|292.22|0
1652192200000|2022-05-10 14:16:40|295.93|293.53|298.25|295.85|298.25|295.85|295.93|293.53|0
1652192210000|2022-05-10 14:16:50|297.42|295.02|295.77|293.37|297.75|295.35|295.77|293.37|0
1652192220000|2022-05-10 14:17:00|297.26|294.86|297.51|295.11|297.51|295.11|296.68|294.28|0
1652192230000|2022-05-10 14:17:10|297.42|295.02|298.5|296.1|298.5|296.1|297.42|295.02|0
1652192240000|2022-05-10 14:17:20|297.59|295.19|298.25|295.85|298.25|295.85|297.42|295.02|0
1652192250000|2022-05-10 14:17:30|299.08|296.68|299.58|297.18|300.24|297.84|299.08|296.68|0
1652192260000|2022-05-10 14:17:40|299.33|296.93|298.41|296.01|299.58|297.18|298.41|296.01|0
1652192270000|2022-05-10 14:17:50|297.26|294.86|295.85|293.45|297.26|294.86|295.85|293.45|0
1652192280000|2022-05-10 14:18:00|296.35|293.95|297.75|295.35|297.75|295.35|296.1|293.7|0
1652192290000|2022-05-10 14:18:10|298.17|295.77|297.75|295.35|298.17|295.77|296.76|294.36|0
1652192300000|2022-05-10 14:18:20|296.92|294.52|297.25|294.85|297.25|294.85|296.92|294.52|0
1652192310000|2022-05-10 14:18:30|296.84|294.44|297.75|295.35|297.75|295.35|296.84|294.44|0
1652192320000|2022-05-10 14:18:40|298.08|295.68|297.59|295.19|298.58|296.18|297.59|295.19|0
1652192330000|2022-05-10 14:18:50|297.34|294.94|297.09|294.69|297.75|295.35|297.09|294.69|0
1652192340000|2022-05-10 14:19:00|298.41|296.01|298.75|296.35|299.24|296.84|298.41|296.01|0
1652192350000|2022-05-10 14:19:10|298.58|296.18|300.33|297.93|300.91|298.51|298.58|296.18|0
1652192360000|2022-05-10 14:19:20|300.57|298.17|300.41|298.01|301.24|298.84|299.74|297.34|0
1652192370000|2022-05-10 14:19:30|299.41|297.01|300.24|297.84|300.83|298.43|299.41|297.01|0
1652192380000|2022-05-10 14:19:40|300.74|298.34|299.66|297.26|300.74|298.34|299.58|297.18|0
1652192390000|2022-05-10 14:19:50|299.58|297.18|299.08|296.68|299.58|297.18|298.5|296.1|0
1652192400000|2022-05-10 14:20:00|298.83|296.43|300.07|297.67|300.07|297.67|298.74|296.34|0
1652192410000|2022-05-10 14:20:10|299.33|296.93|298.58|296.18|299.33|296.93|298.08|295.68|0
1652192420000|2022-05-10 14:20:20|299.24|296.84|299.58|297.18|299.58|297.18|299.24|296.84|0
1652192430000|2022-05-10 14:20:30|300.74|298.34|301.56|299.16|301.56|299.16|300.07|297.67|0
1652192440000|2022-05-10 14:20:40|301.15|298.75|300.19|297.79|301.15|298.75|300.19|297.79|0
1652192450000|2022-05-10 14:20:50|299.36|296.96|296.53|294.13|299.86|297.46|296.53|294.13|0
1652192460000|2022-05-10 14:21:00|295.29|292.89|295.37|292.97|295.53|293.13|294.54|292.14|0
1652192470000|2022-05-10 14:21:10|294.87|292.47|295.45|293.05|295.45|293.05|294.87|292.47|0
1652192480000|2022-05-10 14:21:20|296.69|294.29|296.86|294.46|296.86|294.46|296.69|294.29|0
1652192490000|2022-05-10 14:21:30|297.19|294.79|298.44|296.04|298.52|296.12|297.19|294.79|0
1652192500000|2022-05-10 14:21:40|299.19|296.79|299.78|297.38|299.78|297.38|299.02|296.62|0
1652192510000|2022-05-10 14:21:50|299.02|296.62|299.19|296.79|299.69|297.29|298.94|296.54|0
1652192520000|2022-05-10 14:22:00|297.86|295.46|300.53|298.13|300.53|298.13|297.86|295.46|0
1652192530000|2022-05-10 14:22:10|300.86|298.46|301.19|298.79|301.36|298.96|300.36|297.96|0
1652192540000|2022-05-10 14:22:20|301.36|298.96|303.54|301.14|303.54|301.14|301.36|298.96|0
1652192550000|2022-05-10 14:22:30|302.54|300.14|302.03|299.63|302.54|300.14|301.7|299.3|0
1652192560000|2022-05-10 14:22:40|301.36|298.96|301.53|299.13|301.7|299.3|301.36|298.96|0
1652192570000|2022-05-10 14:22:50|301.19|298.79|302.79|300.39|302.79|300.39|301.19|298.79|0
1652192580000|2022-05-10 14:23:00|302.54|300.14|304.89|302.49|305.23|302.83|302.54|300.14|0
1652192590000|2022-05-10 14:23:10|304.55|302.15|304.22|301.82|304.89|302.49|304.22|301.82|0
1652192600000|2022-05-10 14:23:20|304.72|302.32|305.23|302.83|305.23|302.83|304.72|302.32|0
1652192610000|2022-05-10 14:23:30|305.06|302.66|304.38|301.98|305.06|302.66|304.38|301.98|0
1652192620000|2022-05-10 14:23:40|304.89|302.49|305.23|302.83|305.23|302.83|304.81|302.41|0
1652192630000|2022-05-10 14:23:50|305.4|303|304.81|302.41|305.4|303|304.72|302.32|0
1652192640000|2022-05-10 14:24:00|304.38|301.98|302.53|300.13|304.38|301.98|302.2|299.8|0
1652192650000|2022-05-10 14:24:10|303.29|300.89|304.55|302.15|304.55|302.15|303.21|300.81|0
1652192660000|2022-05-10 14:24:20|304.38|301.98|303.29|300.89|304.38|301.98|303.29|300.89|0
1652192670000|2022-05-10 14:24:30|302.53|300.13|302.45|300.05|302.53|300.13|302.37|299.97|0
1652192680000|2022-05-10 14:24:40|302.2|299.8|301.03|298.63|302.37|299.97|301.03|298.63|0
1652192690000|2022-05-10 14:24:50|301.86|299.46|302.03|299.63|302.03|299.63|301.7|299.3|0
1652192700000|2022-05-10 14:25:00|302.2|299.8|302.87|300.47|303.46|301.06|302.2|299.8|0
1652192710000|2022-05-10 14:25:10|303.12|300.72|303.21|300.81|303.54|301.14|303.12|300.72|0
1652192720000|2022-05-10 14:25:20|302.37|299.97|301.86|299.46|302.37|299.97|301.86|299.46|0
1652192730000|2022-05-10 14:25:30|302.2|299.8|302.2|299.8|302.2|299.8|301.69|299.29|0
1652192740000|2022-05-10 14:25:40|303.71|301.31|303.54|301.14|303.71|301.31|302.7|300.3|0
1652192750000|2022-05-10 14:25:50|303.2|300.8|303.04|300.64|303.37|300.97|303.04|300.64|0
1652192760000|2022-05-10 14:26:00|302.2|299.8|302.36|299.96|302.36|299.96|301.86|299.46|0
1652192770000|2022-05-10 14:26:10|302.12|299.72|301.86|299.46|302.12|299.72|301.69|299.29|0
1652192780000|2022-05-10 14:26:20|302.7|300.3|302.36|299.96|302.7|300.3|301.86|299.46|0
1652192790000|2022-05-10 14:26:30|301.19|298.79|302.03|299.63|302.28|299.88|301.19|298.79|0
1652192800000|2022-05-10 14:26:40|304.21|301.81|305.06|302.66|305.06|302.66|304.13|301.73|0
1652192810000|2022-05-10 14:26:50|304.81|302.41|304.38|301.98|305.22|302.82|304.38|301.98|0
1652192820000|2022-05-10 14:27:00|304.72|302.32|304.97|302.57|304.97|302.57|304.72|302.32|0
1652192830000|2022-05-10 14:27:10|305.31|302.91|305.82|303.42|306.24|303.84|305.31|302.91|0
1652192840000|2022-05-10 14:27:20|305.56|303.16|305.22|302.82|305.56|303.16|304.55|302.15|0
1652192850000|2022-05-10 14:27:30|305.65|303.25|306.83|304.43|306.83|304.43|305.65|303.25|0
1652192860000|2022-05-10 14:27:40|307.51|305.11|307.42|305.02|307.51|305.11|307.08|304.68|0
1652192870000|2022-05-10 14:27:50|307.59|305.19|307.76|305.36|307.76|305.36|306.91|304.51|0
1652192880000|2022-05-10 14:28:00|307.25|304.85|308.1|305.7|308.1|305.7|307.25|304.85|0
1652192890000|2022-05-10 14:28:10|309.12|306.72|308.27|305.87|309.12|306.72|308.27|305.87|0
1652192900000|2022-05-10 14:28:20|307.93|305.53|307.93|305.53|307.93|305.53|307.76|305.36|0
1652192910000|2022-05-10 14:28:30|307.42|305.02|308.78|306.38|308.78|306.38|307.42|305.02|0
1652192920000|2022-05-10 14:28:40|308.44|306.04|309.46|307.06|309.46|307.06|308.44|306.04|0
1652192930000|2022-05-10 14:28:50|308.95|306.55|309.29|306.89|309.29|306.89|308.95|306.55|0
1652192940000|2022-05-10 14:29:00|308.78|306.38|307.59|305.19|308.78|306.38|307.59|305.19|0
1652192950000|2022-05-10 14:29:10|307.08|304.68|306.91|304.51|307.25|304.85|306.91|304.51|0
1652192960000|2022-05-10 14:29:20|306.24|303.84|305.56|303.16|306.4|304|305.14|302.74|0
1652192970000|2022-05-10 14:29:30|304.97|302.57|305.9|303.5|305.9|303.5|304.89|302.49|0
1652192980000|2022-05-10 14:29:40|305.56|303.16|305.39|302.99|305.56|303.16|305.39|302.99|0
1652192990000|2022-05-10 14:29:50|305.56|303.16|305.39|302.99|306.24|303.84|305.39|302.99|0
1652193000000|2022-05-10 14:30:00|305.56|303.16|305.9|303.5|306.57|304.17|305.56|303.16|0
1652193010000|2022-05-10 14:30:10|306.24|303.84|305.14|302.74|306.24|303.84|305.14|302.74|0
1652193020000|2022-05-10 14:30:20|304.88|302.48|305.56|303.16|305.56|303.16|304.88|302.48|0
1652193030000|2022-05-10 14:30:30|306.15|303.75|306.57|304.17|306.91|304.51|306.15|303.75|0
1652193040000|2022-05-10 14:30:40|305.9|303.5|306.57|304.17|306.57|304.17|305.82|303.42|0
1652193050000|2022-05-10 14:30:50|306.32|303.92|305.9|303.5|306.32|303.92|305.65|303.25|0
1652193060000|2022-05-10 14:31:00|305.73|303.33|305.05|302.65|305.98|303.58|305.05|302.65|0
1652193070000|2022-05-10 14:31:10|306.91|304.51|306.83|304.43|307.76|305.36|306.83|304.43|0
1652193080000|2022-05-10 14:31:20|306.23|303.83|306.15|303.75|306.57|304.17|305.22|302.82|0
1652193090000|2022-05-10 14:31:30|306.32|303.92|306.23|303.83|306.32|303.92|305.56|303.16|0
1652193100000|2022-05-10 14:31:40|306.91|304.51|307.34|304.94|307.42|305.02|306.91|304.51|0
1652193110000|2022-05-10 14:31:50|307.42|305.02|305.9|303.5|307.42|305.02|305.9|303.5|0
1652193120000|2022-05-10 14:32:00|307.17|304.77|307.08|304.68|307.17|304.77|306.83|304.43|0
1652193130000|2022-05-10 14:32:10|307.76|305.36|307.76|305.36|308.01|305.61|307.76|305.36|0
1652193140000|2022-05-10 14:32:20|307.25|304.85|307.59|305.19|307.59|305.19|307.25|304.85|0
1652193150000|2022-05-10 14:32:30|307.93|305.53|306.4|304|307.93|305.53|306.4|304|0
1652193160000|2022-05-10 14:32:40|304.88|302.48|304.88|302.48|305.39|302.99|304.88|302.48|0
1652193170000|2022-05-10 14:32:50|305.14|302.74|304.88|302.48|305.22|302.82|304.88|302.48|0
1652193180000|2022-05-10 14:33:00|303.54|301.14|304.8|302.4|304.8|302.4|303.54|301.14|0
1652193190000|2022-05-10 14:33:10|305.73|303.33|307.08|304.68|307.25|304.85|305.73|303.33|0
1652193200000|2022-05-10 14:33:20|306.83|304.43|307.08|304.68|307.42|305.02|306.83|304.43|0
1652193210000|2022-05-10 14:33:30|306.91|304.51|307.93|305.53|307.93|305.53|306.91|304.51|0
1652193220000|2022-05-10 14:33:40|308.94|306.54|309.45|307.05|309.54|307.14|308.94|306.54|0
1652193230000|2022-05-10 14:33:50|308.77|306.37|310.82|308.42|310.82|308.42|308.77|306.37|0
1652193240000|2022-05-10 14:34:00|310.64|308.24|311.16|308.76|311.33|308.93|310.64|308.24|0
1652193250000|2022-05-10 14:34:10|311.5|309.1|310.47|308.07|311.5|309.1|310.47|308.07|0
1652193260000|2022-05-10 14:34:20|311.07|308.67|311.33|308.93|311.5|309.1|311.07|308.67|0
1652193270000|2022-05-10 14:34:30|311.16|308.76|309.96|307.56|311.16|308.76|309.96|307.56|0
1652193280000|2022-05-10 14:34:40|310.13|307.73|309.96|307.56|310.13|307.73|309.45|307.05|0
1652193290000|2022-05-10 14:34:50|309.79|307.39|309.62|307.22|309.79|307.39|309.62|307.22|0
1652193300000|2022-05-10 14:35:00|308.6|306.2|309.62|307.22|309.62|307.22|308.6|306.2|0
1652193310000|2022-05-10 14:35:10|309.96|307.56|310.3|307.9|310.3|307.9|309.96|307.56|0
1652193320000|2022-05-10 14:35:20|309.62|307.22|310.13|307.73|310.13|307.73|309.62|307.22|0
1652193330000|2022-05-10 14:35:30|309.96|307.56|309.79|307.39|309.96|307.56|309.79|307.39|0
1652193340000|2022-05-10 14:35:40|309.62|307.22|310.47|308.07|310.73|308.33|309.62|307.22|0
1652193350000|2022-05-10 14:35:50|310.64|308.24|310.98|308.58|311.15|308.75|310.47|308.07|0
1652193360000|2022-05-10 14:36:00|311.15|308.75|310.3|307.9|311.15|308.75|310.3|307.9|0
1652193370000|2022-05-10 14:36:10|309.62|307.22|310.47|308.07|310.73|308.33|309.62|307.22|0
1652193380000|2022-05-10 14:36:20|310.64|308.24|309.71|307.31|310.64|308.24|309.62|307.22|0
1652193390000|2022-05-10 14:36:30|310.47|308.07|310.98|308.58|310.98|308.58|310.47|308.07|0
1652193400000|2022-05-10 14:36:40|311.32|308.92|311.32|308.92|311.67|309.27|311.32|308.92|0
1652193410000|2022-05-10 14:36:50|311.84|309.44|311.84|309.44|312.01|309.61|311.75|309.35|0
1652193420000|2022-05-10 14:37:00|311.67|309.27|310.9|308.5|311.67|309.27|310.9|308.5|0
1652193430000|2022-05-10 14:37:10|310.64|308.24|311.32|308.92|311.32|308.92|310.64|308.24|0
1652193440000|2022-05-10 14:37:20|312.18|309.78|312.35|309.95|312.52|310.12|312.18|309.78|0
1652193450000|2022-05-10 14:37:30|312.01|309.61|311.15|308.75|312.01|309.61|310.81|308.41|0
1652193460000|2022-05-10 14:37:40|312.01|309.61|312.69|310.29|312.69|310.29|312.01|309.61|0
1652193470000|2022-05-10 14:37:50|313.55|311.15|313.89|311.49|313.89|311.49|313.2|310.8|0
1652193480000|2022-05-10 14:38:00|313.72|311.32|313.55|311.15|314.23|311.83|313.55|311.15|0
1652193490000|2022-05-10 14:38:10|314.06|311.66|315.26|312.86|315.26|312.86|314.06|311.66|0
1652193500000|2022-05-10 14:38:20|315.61|313.21|314.75|312.35|315.61|313.21|314.75|312.35|0
1652193510000|2022-05-10 14:38:30|315.26|312.86|315.09|312.69|315.43|313.03|315.09|312.69|0
1652193520000|2022-05-10 14:38:40|315.26|312.86|315.61|313.21|315.61|313.21|315.26|312.86|0
1652193530000|2022-05-10 14:38:50|315.78|313.38|316.12|313.72|316.29|313.89|315.78|313.38|0
1652193540000|2022-05-10 14:39:00|315.6|313.2|316.29|313.89|316.55|314.15|315.6|313.2|0
1652193550000|2022-05-10 14:39:10|316.47|314.07|316.12|313.72|316.64|314.24|316.12|313.72|0
1652193560000|2022-05-10 14:39:20|315.26|312.86|315.43|313.03|315.43|313.03|315.01|312.61|0
1652193570000|2022-05-10 14:39:30|316.38|313.98|316.46|314.06|316.46|314.06|316.29|313.89|0
1652193590000|2022-05-10 14:39:50|316.12|313.72|316.81|314.41|316.81|314.41|316.12|313.72|0
1652193600000|2022-05-10 14:40:00|316.29|313.89|317.33|314.93|317.33|314.93|316.29|313.89|0
1652193610000|2022-05-10 14:40:10|317.15|314.75|316.46|314.06|317.15|314.75|316.29|313.89|0
1652193620000|2022-05-10 14:40:20|316.98|314.58|317.15|314.75|317.15|314.75|316.98|314.58|0
1652193630000|2022-05-10 14:40:30|317.33|314.93|317.15|314.75|317.33|314.93|316.64|314.24|0
1652193640000|2022-05-10 14:40:40|317.33|314.93|317.5|315.1|317.5|315.1|317.33|314.93|0
1652193650000|2022-05-10 14:40:50|317.67|315.27|319.05|316.65|319.05|316.65|317.67|315.27|0
1652193660000|2022-05-10 14:41:00|319.92|317.52|319.74|317.34|319.92|317.52|319.74|317.34|0
1652193670000|2022-05-10 14:41:10|320.53|318.13|320.96|318.56|320.96|318.56|320.53|318.13|0
1652193680000|2022-05-10 14:41:20|320.61|318.21|321.13|318.73|321.31|318.91|320.61|318.21|0
1652193690000|2022-05-10 14:41:30|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1652193700000|2022-05-10 14:41:40|322.17|319.77|321.96|319.56|322.17|319.77|318.3|315.9|0
1652193710000|2022-05-10 14:41:50|322.13|319.73|321.96|319.56|322.48|320.08|321.96|319.56|0
1652193720000|2022-05-10 14:42:00|321.61|319.21|322.13|319.73|322.65|320.25|321.61|319.21|0
1652193730000|2022-05-10 14:42:10|321.96|319.56|322.3|319.9|322.82|320.42|321.96|319.56|0
1652193740000|2022-05-10 14:42:20|322.13|319.73|323|320.6|323.17|320.77|322.13|319.73|0
1652193750000|2022-05-10 14:42:30|322.65|320.25|323.34|320.94|323.34|320.94|322.65|320.25|0
1652193760000|2022-05-10 14:42:40|322.82|320.42|323|320.6|323|320.6|322.48|320.08|0
1652193770000|2022-05-10 14:42:50|323.17|320.77|323.26|320.86|323.52|321.12|323|320.6|0
1652193780000|2022-05-10 14:43:00|322.82|320.42|322.3|319.9|322.82|320.42|322.3|319.9|0
1652193790000|2022-05-10 14:43:10|322.48|320.08|323.17|320.77|323.17|320.77|322.48|320.08|0
1652193800000|2022-05-10 14:43:20|323.09|320.69|323.26|320.86|323.26|320.86|322.82|320.42|0
1652193810000|2022-05-10 14:43:30|323.17|320.77|321.96|319.56|323.34|320.94|321.96|319.56|0
1652193820000|2022-05-10 14:43:40|321.95|319.55|322.13|319.73|322.65|320.25|321.95|319.55|0
1652193830000|2022-05-10 14:43:50|321.87|319.47|319.36|316.96|321.87|319.47|319.36|316.96|0
1652193840000|2022-05-10 14:44:00|320.05|317.65|319.88|317.48|320.22|317.82|319.88|317.48|0
1652193850000|2022-05-10 14:44:10|318.76|316.36|318.33|315.93|319.19|316.79|318.33|315.93|0
1652193860000|2022-05-10 14:44:20|318.84|316.44|319.71|317.31|319.71|317.31|318.84|316.44|0
1652193870000|2022-05-10 14:44:30|320.4|318|320.74|318.34|320.92|318.52|320.4|318|0
1652193880000|2022-05-10 14:44:40|320.22|317.82|319.19|316.79|320.22|317.82|318.5|316.1|0
1652193890000|2022-05-10 14:44:50|319.36|316.96|318.33|315.93|319.36|316.96|318.33|315.93|0
1652193900000|2022-05-10 14:45:00|318.67|316.27|319.19|316.79|319.19|316.79|318.15|315.75|0
1652193910000|2022-05-10 14:45:10|319.88|317.48|318.84|316.44|319.88|317.48|318.67|316.27|0
1652193920000|2022-05-10 14:45:20|319.01|316.61|320.05|317.65|320.05|317.65|319.01|316.61|0
1652193930000|2022-05-10 14:45:30|319.7|317.3|321.26|318.86|321.78|319.38|319.7|317.3|0
1652193940000|2022-05-10 14:45:40|321.95|319.55|321.7|319.3|322.3|319.9|321.7|319.3|0
1652193950000|2022-05-10 14:45:50|321.61|319.21|320.91|318.51|321.61|319.21|320.91|318.51|0
1652193960000|2022-05-10 14:46:00|320.66|318.26|321.35|318.95|321.35|318.95|320.57|318.17|0
1652193970000|2022-05-10 14:46:10|321.61|319.21|322.39|319.99|322.39|319.99|321.61|319.21|0
1652193980000|2022-05-10 14:46:20|322.47|320.07|323.34|320.94|323.51|321.11|322.47|320.07|0
1652193990000|2022-05-10 14:46:30|324.04|321.64|324.04|321.64|324.04|321.64|323.51|321.11|0
1652194000000|2022-05-10 14:46:40|324.21|321.81|325.08|322.68|325.08|322.68|324.21|321.81|0
1652194010000|2022-05-10 14:46:50|324.56|322.16|324.38|321.98|324.91|322.51|324.38|321.98|0
1652194020000|2022-05-10 14:47:00|324.21|321.81|323.26|320.86|324.21|321.81|323.26|320.86|0
1652194030000|2022-05-10 14:47:10|323.86|321.46|325.08|322.68|325.08|322.68|323.86|321.46|0
1652194040000|2022-05-10 14:47:20|325.78|323.38|325.78|323.38|325.78|323.38|325.43|323.03|0
1652194050000|2022-05-10 14:47:30|325.43|323.03|325.95|323.55|325.95|323.55|325.25|322.85|0
1652194060000|2022-05-10 14:47:40|325.78|323.38|326.13|323.73|326.48|324.08|325.78|323.38|0
1652194070000|2022-05-10 14:47:50|326.48|324.08|327.17|324.77|327.35|324.95|326.48|324.08|0
1652194080000|2022-05-10 14:48:00|326.82|324.42|326.3|323.9|326.82|324.42|326.3|323.9|0
1652194090000|2022-05-10 14:48:10|326.22|323.82|327.35|324.95|327.35|324.95|326.22|323.82|0
1652194100000|2022-05-10 14:48:20|327.17|324.77|327.7|325.3|327.7|325.3|327|324.6|0
1652194110000|2022-05-10 14:48:30|327.35|324.95|327.7|325.3|327.7|325.3|327.35|324.95|0
1652194120000|2022-05-10 14:48:40|328.22|325.82|329.1|326.7|329.1|326.7|328.22|325.82|0
1652194130000|2022-05-10 14:48:50|329.28|326.88|330.33|327.93|330.33|327.93|329.28|326.88|0
1652194140000|2022-05-10 14:49:00|330.51|328.11|329.98|327.58|330.68|328.28|329.98|327.58|0
1652194150000|2022-05-10 14:49:10|330.51|328.11|330.74|328.34|331.03|328.63|330.51|328.11|0
1652194160000|2022-05-10 14:49:20|330.31|327.91|329.86|327.46|330.39|327.99|329.51|327.11|0
1652194170000|2022-05-10 14:49:30|330.22|327.82|329.51|327.11|330.22|327.82|329.34|326.94|0
1652194180000|2022-05-10 14:49:40|330.22|327.82|328.99|326.59|330.39|327.99|328.99|326.59|0
1652194190000|2022-05-10 14:49:50|330.22|327.82|329.34|326.94|330.22|327.82|329.34|326.94|0
1652194200000|2022-05-10 14:50:00|330.04|327.64|331.27|328.87|331.27|328.87|330.04|327.64|0
1652194210000|2022-05-10 14:50:10|331.97|329.57|332.41|330.01|332.41|330.01|331.97|329.57|0
1652194220000|2022-05-10 14:50:20|332.15|329.75|333.2|330.8|333.2|330.8|332.15|329.75|0
1652194230000|2022-05-10 14:50:30|333.56|331.16|333.73|331.33|334.09|331.69|333.56|331.16|0
1652194240000|2022-05-10 14:50:40|334.97|332.57|334.97|332.57|335.15|332.75|334.79|332.39|0
1652194250000|2022-05-10 14:50:50|335.32|332.92|333.91|331.51|335.32|332.92|333.91|331.51|0
1652194260000|2022-05-10 14:51:00|333.56|331.16|333.29|330.89|333.65|331.25|333.03|330.63|0
1652194270000|2022-05-10 14:51:10|332.5|330.1|332.5|330.1|332.5|330.1|332.32|329.92|0
1652194280000|2022-05-10 14:51:20|330.39|327.99|330.92|328.52|331.09|328.69|330.39|327.99|0
1652194290000|2022-05-10 14:51:30|330.56|328.16|330.39|327.99|331.09|328.69|330.39|327.99|0
1652194300000|2022-05-10 14:51:40|330.56|328.16|330.31|327.91|330.56|328.16|329.51|327.11|0
1652194310000|2022-05-10 14:51:50|329.86|327.46|328.46|326.06|329.86|327.46|328.46|326.06|0
1652194320000|2022-05-10 14:52:00|328.81|326.41|328.46|326.06|328.99|326.59|328.46|326.06|0
1652194330000|2022-05-10 14:52:10|329.34|326.94|327.76|325.36|329.34|326.94|327.76|325.36|0
1652194340000|2022-05-10 14:52:20|328.11|325.71|328.46|326.06|328.64|326.24|328.11|325.71|0
1652194350000|2022-05-10 14:52:30|329.34|326.94|330.21|327.81|330.21|327.81|329.34|326.94|0
1652194360000|2022-05-10 14:52:40|330.13|327.73|330.04|327.64|330.21|327.81|330.04|327.64|0
1652194370000|2022-05-10 14:52:50|330.56|328.16|330.21|327.81|330.56|328.16|330.21|327.81|0
1652194380000|2022-05-10 14:53:00|330.56|328.16|331.62|329.22|331.62|329.22|330.56|328.16|0
1652194390000|2022-05-10 14:53:10|331.27|328.87|331.09|328.69|331.27|328.87|330.91|328.51|0
1652194400000|2022-05-10 14:53:20|330.21|327.81|330.74|328.34|330.74|328.34|330.04|327.64|0
1652194410000|2022-05-10 14:53:30|330.91|328.51|328.81|326.41|330.91|328.51|328.81|326.41|0
1652194420000|2022-05-10 14:53:40|329.08|326.68|328.11|325.71|329.08|326.68|328.11|325.71|0
1652194430000|2022-05-10 14:53:50|328.81|326.41|328.46|326.06|328.99|326.59|328.46|326.06|0
1652194440000|2022-05-10 14:54:00|328.03|325.63|327.24|324.84|328.03|325.63|327.06|324.66|0
1652194450000|2022-05-10 14:54:10|326.89|324.49|325.32|322.92|326.89|324.49|325.15|322.75|0
1652194460000|2022-05-10 14:54:20|325.5|323.1|326.02|323.62|326.19|323.79|325.5|323.1|0
1652194470000|2022-05-10 14:54:30|324.97|322.57|324.28|321.88|324.97|322.57|324.28|321.88|0
1652194480000|2022-05-10 14:54:40|324.45|322.05|325.32|322.92|325.32|322.92|324.28|321.88|0
1652194490000|2022-05-10 14:54:50|325.67|323.27|325.49|323.09|325.67|323.27|325.49|323.09|0
1652194500000|2022-05-10 14:55:00|325.15|322.75|326.71|324.31|326.71|324.31|325.15|322.75|0
1652194510000|2022-05-10 14:55:10|326.89|324.49|327.15|324.75|327.15|324.75|326.71|324.31|0
1652194520000|2022-05-10 14:55:20|328.46|326.06|328.98|326.58|328.98|326.58|328.46|326.06|0
1652194530000|2022-05-10 14:55:30|329.86|327.46|328.98|326.58|329.86|327.46|328.98|326.58|0
1652194540000|2022-05-10 14:55:40|328.9|326.5|329.16|326.76|329.16|326.76|328.9|326.5|0
1652194550000|2022-05-10 14:55:50|329.33|326.93|329.33|326.93|329.33|326.93|328.98|326.58|0
1652194560000|2022-05-10 14:56:00|328.63|326.23|328.28|325.88|328.63|326.23|328.28|325.88|0
1652194570000|2022-05-10 14:56:10|328.81|326.41|326.71|324.31|328.81|326.41|326.11|323.71|0
1652194580000|2022-05-10 14:56:20|327.41|325.01|328.81|326.41|328.81|326.41|327.41|325.01|0
1652194590000|2022-05-10 14:56:30|329.16|326.76|328.81|326.41|329.51|327.11|328.63|326.23|0
1652194600000|2022-05-10 14:56:40|327.76|325.36|327.41|325.01|328.2|325.8|327.41|325.01|0
1652194610000|2022-05-10 14:56:50|326.45|324.05|327.76|325.36|327.76|325.36|326.45|324.05|0
1652194620000|2022-05-10 14:57:00|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1652194630000|2022-05-10 14:57:10|327.76|325.36|329.33|326.93|329.33|326.93|327.76|325.36|0
1652194640000|2022-05-10 14:57:20|328.81|326.41|329.51|327.11|329.51|327.11|328.81|326.41|0
1652194650000|2022-05-10 14:57:30|328.81|326.41|329.51|327.11|329.68|327.28|328.81|326.41|0
1652194660000|2022-05-10 14:57:40|329.33|326.93|328.9|326.5|329.33|326.93|328.9|326.5|0
1652194670000|2022-05-10 14:57:50|327.76|325.36|327.41|325.01|327.85|325.45|327.41|325.01|0
1652194680000|2022-05-10 14:58:00|327.93|325.53|327.06|324.66|327.93|325.53|326.71|324.31|0
1652194690000|2022-05-10 14:58:10|326.98|324.58|327.06|324.66|327.06|324.66|326.01|323.61|0
1652194700000|2022-05-10 14:58:20|326.36|323.96|326.98|324.58|327.06|324.66|326.36|323.96|0
1652194710000|2022-05-10 14:58:30|327.67|325.27|326.19|323.79|327.67|325.27|326.19|323.79|0
1652194720000|2022-05-10 14:58:40|326.36|323.96|326.19|323.79|326.36|323.96|325.67|323.27|0
1652194730000|2022-05-10 14:58:50|326.71|324.31|325.84|323.44|326.71|324.31|325.84|323.44|0
1652194740000|2022-05-10 14:59:00|325.06|322.66|327.41|325.01|327.41|325.01|325.06|322.66|0
1652194750000|2022-05-10 14:59:10|327.58|325.18|328.81|326.41|328.81|326.41|327.58|325.18|0
1652194760000|2022-05-10 14:59:20|328.63|326.23|331.09|328.69|331.09|328.69|328.63|326.23|0
1652194770000|2022-05-10 14:59:30|331.44|329.04|331.79|329.39|331.79|329.39|331.44|329.04|0
1652194780000|2022-05-10 14:59:40|331.44|329.04|330.65|328.25|331.44|329.04|330.03|327.63|0
1652194790000|2022-05-10 14:59:50|330.21|327.81|330.65|328.25|330.65|328.25|330.03|327.63|0
1652194800000|2022-05-10 15:00:00|331.44|329.04|330.38|327.98|331.61|329.21|330.38|327.98|0
1652194810000|2022-05-10 15:00:10|330.47|328.07|331.26|328.86|331.26|328.86|330.21|327.81|0
1652194820000|2022-05-10 15:00:20|331.79|329.39|330.03|327.63|331.79|329.39|330.03|327.63|0
1652194830000|2022-05-10 15:00:30|329.86|327.46|331.44|329.04|331.44|329.04|329.86|327.46|0
1652194840000|2022-05-10 15:00:40|331.08|328.68|331.08|328.68|331.44|329.04|331.08|328.68|0
1652194850000|2022-05-10 15:00:50|331.61|329.21|333.02|330.62|333.02|330.62|331.61|329.21|0
1652194860000|2022-05-10 15:01:00|332.84|330.44|331.61|329.21|332.84|330.44|331.61|329.21|0
1652194870000|2022-05-10 15:01:10|332.14|329.74|331.26|328.86|332.14|329.74|331.26|328.86|0
1652194880000|2022-05-10 15:01:20|330.91|328.51|331.35|328.95|331.35|328.95|330.91|328.51|0
1652194890000|2022-05-10 15:01:30|331.26|328.86|330.03|327.63|331.26|328.86|329.33|326.93|0
1652194900000|2022-05-10 15:01:40|329.68|327.28|329.33|326.93|329.68|327.28|329.15|326.75|0
1652194910000|2022-05-10 15:01:50|330.03|327.63|330.91|328.51|330.91|328.51|330.03|327.63|0
1652194920000|2022-05-10 15:02:00|330.56|328.16|330.03|327.63|330.56|328.16|329.68|327.28|0
1652194930000|2022-05-10 15:02:10|330.82|328.42|330.38|327.98|330.82|328.42|329.68|327.28|0
1652194940000|2022-05-10 15:02:20|330.73|328.33|327.06|324.66|330.73|328.33|326.19|323.79|0
1652194950000|2022-05-10 15:02:30|327.23|324.83|327.76|325.36|327.76|325.36|327.23|324.83|0
1652194960000|2022-05-10 15:02:40|328.45|326.05|328.63|326.23|328.8|326.4|328.45|326.05|0
1652194970000|2022-05-10 15:02:50|328.2|325.8|328.63|326.23|328.63|326.23|328.2|325.8|0
1652194980000|2022-05-10 15:03:00|329.85|327.45|330.03|327.63|330.38|327.98|329.42|327.02|0
1652194990000|2022-05-10 15:03:10|329.95|327.55|330.03|327.63|330.38|327.98|329.95|327.55|0
1652195000000|2022-05-10 15:03:20|329.68|327.28|332.31|329.91|332.31|329.91|329.68|327.28|0
1652195010000|2022-05-10 15:03:30|331.61|329.21|332.58|330.18|332.58|330.18|331.61|329.21|0
1652195020000|2022-05-10 15:03:40|332.84|330.44|334.43|332.03|334.43|332.03|332.84|330.44|0
1652195030000|2022-05-10 15:03:50|334.61|332.21|335.93|333.53|335.93|333.53|334.61|332.21|0
1652195040000|2022-05-10 15:04:00|335.67|333.27|337.62|335.22|337.62|335.22|335.67|333.27|0
1652195050000|2022-05-10 15:04:10|335.76|333.36|336.02|333.62|336.2|333.8|335.76|333.36|0
1652195060000|2022-05-10 15:04:20|336.55|334.15|336.91|334.51|336.91|334.51|336.55|334.15|0
1652195070000|2022-05-10 15:04:30|336.73|334.33|337.97|335.57|337.97|335.57|336.73|334.33|0
1652195080000|2022-05-10 15:04:40|337.61|335.21|337.61|335.21|337.61|335.21|337.08|334.68|0
1652195090000|2022-05-10 15:04:50|337.97|335.57|335.66|333.26|337.97|335.57|335.66|333.26|0
1652195100000|2022-05-10 15:05:00|335.31|332.91|336.73|334.33|336.73|334.33|335.31|332.91|0
1652195110000|2022-05-10 15:05:10|336.9|334.5|337.53|335.13|337.53|335.13|336.9|334.5|0
1652195120000|2022-05-10 15:05:20|337.08|334.68|337.97|335.57|337.97|335.57|337.08|334.68|0
1652195130000|2022-05-10 15:05:30|338.32|335.92|338.68|336.28|338.68|336.28|337.61|335.21|0
1652195140000|2022-05-10 15:05:40|339.75|337.35|340.46|338.06|340.46|338.06|339.75|337.35|0
1652195150000|2022-05-10 15:05:50|340.82|338.42|340.82|338.42|340.82|338.42|340.64|338.24|0
1652195160000|2022-05-10 15:06:00|340.73|338.33|342.07|339.67|342.07|339.67|340.73|338.33|0
1652195170000|2022-05-10 15:06:10|342.52|340.12|342.25|339.85|342.52|340.12|342.25|339.85|0
1652195180000|2022-05-10 15:06:20|342.07|339.67|340.82|338.42|342.25|339.85|340.82|338.42|0
1652195190000|2022-05-10 15:06:30|340.91|338.51|339.93|337.53|340.91|338.51|339.21|336.81|0
1652195200000|2022-05-10 15:06:40|340.1|337.7|339.31|336.91|340.1|337.7|338.77|336.37|0
1652195210000|2022-05-10 15:06:50|339.04|336.64|341|338.6|341|338.6|339.04|336.64|0
1652195220000|2022-05-10 15:07:00|340.64|338.24|340.1|337.7|340.64|338.24|340.1|337.7|0
1652195230000|2022-05-10 15:07:10|340.28|337.88|339.92|337.52|340.46|338.06|339.92|337.52|0
1652195240000|2022-05-10 15:07:20|339.57|337.17|345.48|343.08|345.48|343.08|339.57|337.17|0
1652195250000|2022-05-10 15:07:30|345.31|342.91|345.48|343.08|345.48|343.08|345.31|342.91|0
1652195260000|2022-05-10 15:07:40|343.91|341.51|344.45|342.05|344.45|342.05|343.91|341.51|0
1652195270000|2022-05-10 15:07:50|344.27|341.87|344.98|342.58|345.16|342.76|344.27|341.87|0
1652195280000|2022-05-10 15:08:00|344.09|341.69|344.27|341.87|345.16|342.76|344.09|341.69|0
1652195290000|2022-05-10 15:08:10|343.91|341.51|344.98|342.58|344.98|342.58|343.91|341.51|0
1652195300000|2022-05-10 15:08:20|344.8|342.4|344.98|342.58|345.07|342.67|344.8|342.4|0
1652195310000|2022-05-10 15:08:30|345.33|342.93|345.69|343.29|345.69|343.29|345.16|342.76|0
1652195320000|2022-05-10 15:08:40|345.43|343.03|344.8|342.4|345.51|343.11|344.8|342.4|0
1652195330000|2022-05-10 15:08:50|344.98|342.58|345.69|343.29|345.69|343.29|344.98|342.58|0
1652195340000|2022-05-10 15:09:00|346.22|343.82|345.78|343.38|346.22|343.82|344.36|341.96|0
1652195350000|2022-05-10 15:09:10|345.25|342.85|345.6|343.2|345.6|343.2|342.93|340.53|0
1652195360000|2022-05-10 15:09:20|345.25|342.85|344.18|341.78|345.25|342.85|343.82|341.42|0
1652195370000|2022-05-10 15:09:30|344.8|342.4|345.6|343.2|345.6|343.2|344.8|342.4|0
1652195380000|2022-05-10 15:09:40|345.78|343.38|346.23|343.83|346.23|343.83|345.52|343.12|0
1652195390000|2022-05-10 15:09:50|346.14|343.74|346.32|343.92|346.67|344.27|346.14|343.74|0
1652195400000|2022-05-10 15:10:00|346.67|344.27|346.67|344.27|346.67|344.27|346.32|343.92|0
1652195410000|2022-05-10 15:10:10|346.5|344.1|348.46|346.06|348.46|346.06|346.5|344.1|0
1652195420000|2022-05-10 15:10:20|348.29|345.89|348.64|346.24|348.64|346.24|348.29|345.89|0
1652195430000|2022-05-10 15:10:30|348.29|345.89|347.93|345.53|348.29|345.89|347.75|345.35|0
1652195440000|2022-05-10 15:10:40|347.84|345.44|348.46|346.06|348.46|346.06|347.84|345.44|0
1652195450000|2022-05-10 15:10:50|348.82|346.42|344.35|341.95|348.82|346.42|344.35|341.95|0
1652195460000|2022-05-10 15:11:00|345.07|342.67|342.93|340.53|345.07|342.67|342.93|340.53|0
1652195470000|2022-05-10 15:11:10|342.22|339.82|343.64|341.24|343.64|341.24|342.22|339.82|0
1652195480000|2022-05-10 15:11:20|342.93|340.53|343.11|340.71|343.38|340.98|342.93|340.53|0
1652195490000|2022-05-10 15:11:30|343.82|341.42|344.18|341.78|344.35|341.95|343.82|341.42|0
1652195500000|2022-05-10 15:11:40|345.6|343.2|344.89|342.49|345.6|343.2|344.89|342.49|0
1652195510000|2022-05-10 15:11:50|345.07|342.67|344.53|342.13|345.07|342.67|344.35|341.95|0
1652195520000|2022-05-10 15:12:00|343.82|341.42|344|341.6|344.35|341.95|343.82|341.42|0
1652195530000|2022-05-10 15:12:10|343.46|341.06|343.46|341.06|344.35|341.95|343.46|341.06|0
1652195540000|2022-05-10 15:12:20|344.53|342.13|344.71|342.31|345.07|342.67|344.27|341.87|0
1652195550000|2022-05-10 15:12:30|344.98|342.58|344.17|341.77|344.98|342.58|343.64|341.24|0
1652195560000|2022-05-10 15:12:40|344.53|342.13|342.57|340.17|344.53|342.13|342.22|339.82|0
1652195570000|2022-05-10 15:12:50|343.28|340.88|343.11|340.71|343.28|340.88|343.11|340.71|0
1652195580000|2022-05-10 15:13:00|343.28|340.88|343.73|341.33|344|341.6|343.28|340.88|0
1652195590000|2022-05-10 15:13:10|344|341.6|344.53|342.13|344.53|342.13|344|341.6|0
1652195600000|2022-05-10 15:13:20|344|341.6|345.42|343.02|345.42|343.02|344|341.6|0
1652195610000|2022-05-10 15:13:30|344.8|342.4|345.24|342.84|345.42|343.02|344.8|342.4|0
1652195620000|2022-05-10 15:13:40|345.69|343.29|344|341.6|345.69|343.29|344|341.6|0
1652195630000|2022-05-10 15:13:50|344.71|342.31|344.71|342.31|345.42|343.02|344.71|342.31|0
1652195640000|2022-05-10 15:14:00|346.14|343.74|346.49|344.09|347.03|344.63|345.42|343.02|0
1652195650000|2022-05-10 15:14:10|346.85|344.45|347.39|344.99|347.39|344.99|346.67|344.27|0
1652195660000|2022-05-10 15:14:20|347.21|344.81|347.21|344.81|347.57|345.17|346.31|343.91|0
1652195670000|2022-05-10 15:14:30|347.74|345.34|348.46|346.06|348.46|346.06|347.74|345.34|0
1652195680000|2022-05-10 15:14:40|348.91|346.51|349|346.6|349|346.6|348.82|346.42|0
1652195690000|2022-05-10 15:14:50|349.18|346.78|350.44|348.04|350.44|348.04|349.18|346.78|0
1652195700000|2022-05-10 15:15:00|351.16|348.76|350.26|347.86|351.16|348.76|350.26|347.86|0
1652195710000|2022-05-10 15:15:10|351.34|348.94|352.24|349.84|352.24|349.84|351.16|348.76|0
1652195720000|2022-05-10 15:15:20|351.7|349.3|350.44|348.04|351.88|349.48|350.44|348.04|0
1652195730000|2022-05-10 15:15:30|350.08|347.68|351.88|349.48|351.88|349.48|350.08|347.68|0
1652195740000|2022-05-10 15:15:40|351.52|349.12|352.6|350.2|352.6|350.2|351.52|349.12|0
1652195750000|2022-05-10 15:15:50|352.42|350.02|350.8|348.4|352.96|350.56|350.8|348.4|0
1652195760000|2022-05-10 15:16:00|351.88|349.48|349.9|347.5|351.88|349.48|349.9|347.5|0
1652195770000|2022-05-10 15:16:10|349.72|347.32|348.19|345.79|349.72|347.32|348.19|345.79|0
1652195780000|2022-05-10 15:16:20|348.55|346.15|351.43|349.03|351.43|349.03|348.55|346.15|0
1652195790000|2022-05-10 15:16:30|351.15|348.75|349.09|346.69|351.15|348.75|349.09|346.69|0
1652195800000|2022-05-10 15:16:40|349|346.6|348.46|346.06|349.54|347.14|348.46|346.06|0
1652195810000|2022-05-10 15:16:50|348.64|346.24|346.67|344.27|348.64|346.24|346.67|344.27|0
1652195820000|2022-05-10 15:17:00|345.06|342.66|345.33|342.93|345.42|343.02|345.06|342.66|0
1652195830000|2022-05-10 15:17:10|345.24|342.84|345.06|342.66|345.24|342.84|344.71|342.31|0
1652195840000|2022-05-10 15:17:20|345.24|342.84|345.06|342.66|345.87|343.47|344.98|342.58|0
1652195850000|2022-05-10 15:17:30|345.15|342.75|345.95|343.55|345.95|343.55|345.15|342.75|0
1652195860000|2022-05-10 15:17:40|347.03|344.63|346.49|344.09|347.03|344.63|345.95|343.55|0
1652195870000|2022-05-10 15:17:50|346.67|344.27|346.67|344.27|346.67|344.27|346.31|343.91|0
1652195880000|2022-05-10 15:18:00|346.85|344.45|344.09|341.69|346.85|344.45|344.09|341.69|0
1652195890000|2022-05-10 15:18:10|344.53|342.13|344.17|341.77|344.53|342.13|344.17|341.77|0
1652195900000|2022-05-10 15:18:20|344.35|341.95|344.7|342.3|344.88|342.48|344.17|341.77|0
1652195910000|2022-05-10 15:18:30|344.88|342.48|344.53|342.13|344.88|342.48|344.53|342.13|0
1652195920000|2022-05-10 15:18:40|344.35|341.95|344.08|341.68|344.7|342.3|344.08|341.68|0
1652195930000|2022-05-10 15:18:50|343.1|340.7|342.57|340.17|343.1|340.7|342.57|340.17|0
1652195940000|2022-05-10 15:19:00|342.21|339.81|342.92|340.52|342.92|340.52|341.86|339.46|0
1652195950000|2022-05-10 15:19:10|343.1|340.7|342.57|340.17|343.1|340.7|342.31|339.91|0
1652195960000|2022-05-10 15:19:20|342.04|339.64|342.57|340.17|342.57|340.17|342.04|339.64|0
1652195970000|2022-05-10 15:19:30|342.04|339.64|340.62|338.22|342.04|339.64|340.62|338.22|0
1652195980000|2022-05-10 15:19:40|340.97|338.57|339.56|337.16|340.97|338.57|338.76|336.36|0
1652195990000|2022-05-10 15:19:50|339.73|337.33|338.85|336.45|339.73|337.33|338.85|336.45|0
1652196000000|2022-05-10 15:20:00|338.67|336.27|339.03|336.63|339.03|336.63|338.67|336.27|0
1652196010000|2022-05-10 15:20:10|338.85|336.45|339.03|336.63|339.03|336.63|338.67|336.27|0
1652196020000|2022-05-10 15:20:20|341.5|339.1|341.5|339.1|341.5|339.1|341.5|339.1|0
1652196030000|2022-05-10 15:20:30|340.62|338.22|340.97|338.57|341.33|338.93|340.62|338.22|0
1652196040000|2022-05-10 15:20:40|340.79|338.39|340.26|337.86|340.97|338.57|340.26|337.86|0
1652196050000|2022-05-10 15:20:50|340.44|338.04|339.73|337.33|340.44|338.04|339.73|337.33|0
1652196060000|2022-05-10 15:21:00|339.38|336.98|340.35|337.95|340.44|338.04|339.38|336.98|0
1652196070000|2022-05-10 15:21:10|340.79|338.39|342.39|339.99|342.39|339.99|340.79|338.39|0
1652196080000|2022-05-10 15:21:20|342.21|339.81|342.21|339.81|342.39|339.99|341.68|339.28|0
1652196090000|2022-05-10 15:21:30|341.86|339.46|342.84|340.44|342.84|340.44|341.86|339.46|0
1652196100000|2022-05-10 15:21:40|341.24|338.84|342.92|340.52|342.92|340.52|341.24|338.84|0
1652196110000|2022-05-10 15:21:50|342.84|340.44|342.57|340.17|342.84|340.44|342.21|339.81|0
1652196120000|2022-05-10 15:22:00|342.92|340.52|342.74|340.34|342.92|340.52|342.57|340.17|0
1652196130000|2022-05-10 15:22:10|342.21|339.81|342.57|340.17|342.57|340.17|342.21|339.81|0
1652196140000|2022-05-10 15:22:20|342.92|340.52|341.15|338.75|342.92|340.52|341.15|338.75|0
1652196150000|2022-05-10 15:22:30|340.79|338.39|340.79|338.39|341.32|338.92|340.79|338.39|0
1652196160000|2022-05-10 15:22:40|340.44|338.04|341.32|338.92|341.32|338.92|340.44|338.04|0
1652196170000|2022-05-10 15:22:50|342.57|340.17|341.15|338.75|342.57|340.17|341.15|338.75|0
1652196180000|2022-05-10 15:23:00|340.97|338.57|341.86|339.46|341.86|339.46|340.97|338.57|0
1652196190000|2022-05-10 15:23:10|342.21|339.81|342.74|340.34|342.74|340.34|341.5|339.1|0
1652196200000|2022-05-10 15:23:20|342.39|339.99|343.45|341.05|343.45|341.05|342.39|339.99|0
1652196210000|2022-05-10 15:23:30|344.17|341.77|344.52|342.12|345.41|343.01|344.17|341.77|0
1652196220000|2022-05-10 15:23:40|345.24|342.84|343.99|341.59|345.24|342.84|343.99|341.59|0
1652196230000|2022-05-10 15:23:50|344.34|341.94|343.55|341.15|344.7|342.3|343.55|341.15|0
1652196240000|2022-05-10 15:24:00|342.92|340.52|344.7|342.3|344.7|342.3|342.92|340.52|0
1652196250000|2022-05-10 15:24:10|344.52|342.12|345.24|342.84|345.24|342.84|344.52|342.12|0
1652196260000|2022-05-10 15:24:20|345.59|343.19|346.84|344.44|346.84|344.44|345.59|343.19|0
1652196270000|2022-05-10 15:24:30|347.11|344.71|347.74|345.34|347.92|345.52|347.11|344.71|0
1652196280000|2022-05-10 15:24:40|348.63|346.23|348.81|346.41|349.09|346.69|348.1|345.7|0
1652196290000|2022-05-10 15:24:50|348.99|346.59|348.45|346.05|348.99|346.59|348.45|346.05|0
1652196300000|2022-05-10 15:25:00|348.27|345.87|349.35|346.95|349.35|346.95|348.27|345.87|0
1652196310000|2022-05-10 15:25:10|349.17|346.77|349.71|347.31|350.07|347.67|348.99|346.59|0
1652196320000|2022-05-10 15:25:20|349.08|346.68|348.63|346.23|349.08|346.68|348.63|346.23|0
1652196330000|2022-05-10 15:25:30|347.92|345.52|348.96|346.56|348.96|346.56|347.92|345.52|0
1652196340000|2022-05-10 15:25:40|349.86|347.46|350.22|347.82|350.22|347.82|349.86|347.46|0
1652196350000|2022-05-10 15:25:50|350.4|348|352.53|350.13|352.53|350.13|350.4|348|0
1652196360000|2022-05-10 15:26:00|352.61|350.21|351.35|348.95|352.61|350.21|351.35|348.95|0
1652196370000|2022-05-10 15:26:10|351.17|348.77|352.35|349.95|352.35|349.95|351.17|348.77|0
1652196380000|2022-05-10 15:26:20|352.07|349.67|352.25|349.85|352.43|350.03|352.07|349.67|0
1652196390000|2022-05-10 15:26:30|351.71|349.31|351.89|349.49|351.89|349.49|350.81|348.41|0
1652196400000|2022-05-10 15:26:40|351.71|349.31|351.35|348.95|351.71|349.31|351.17|348.77|0
1652196410000|2022-05-10 15:26:50|350.81|348.41|349.74|347.34|350.81|348.41|349.74|347.34|0
1652196420000|2022-05-10 15:27:00|349.56|347.16|348.48|346.08|349.56|347.16|348.48|346.08|0
1652196430000|2022-05-10 15:27:10|348.75|346.35|346.87|344.47|348.75|346.35|346.87|344.47|0
1652196440000|2022-05-10 15:27:20|346.34|343.94|345.62|343.22|346.34|343.94|345.27|342.87|0
1652196450000|2022-05-10 15:27:30|346.34|343.94|347.32|344.92|347.32|344.92|346.34|343.94|0
1652196460000|2022-05-10 15:27:40|347.77|345.37|348.04|345.64|348.04|345.64|347.77|345.37|0
1652196470000|2022-05-10 15:27:50|347.95|345.55|346.69|344.29|347.95|345.55|346.34|343.94|0
1652196480000|2022-05-10 15:28:00|346.87|344.47|347.05|344.65|347.41|345.01|346.69|344.29|0
1652196490000|2022-05-10 15:28:10|348.3|345.9|348.66|346.26|348.66|346.26|348.22|345.82|0
1652196500000|2022-05-10 15:28:20|348.84|346.44|350.09|347.69|350.63|348.23|348.84|346.44|0
1652196510000|2022-05-10 15:28:30|350.63|348.23|351.35|348.95|351.35|348.95|350.45|348.05|0
1652196520000|2022-05-10 15:28:40|351.89|349.49|352.07|349.67|352.07|349.67|351.89|349.49|0
1652196530000|2022-05-10 15:28:50|352.61|350.21|352.53|350.13|352.97|350.57|352.53|350.13|0
1652196540000|2022-05-10 15:29:00|353.15|350.75|352.89|350.49|353.15|350.75|352.53|350.13|0
1652196550000|2022-05-10 15:29:10|352.79|350.39|354.23|351.83|354.23|351.83|352.79|350.39|0
1652196560000|2022-05-10 15:29:20|354.42|352.02|351.44|349.04|354.42|352.02|351.44|349.04|0
1652196570000|2022-05-10 15:29:30|348.3|345.9|347.94|345.54|348.66|346.26|347.86|345.46|0
1652196580000|2022-05-10 15:29:40|347.76|345.36|346.16|343.76|347.76|345.36|345.98|343.58|0
1652196590000|2022-05-10 15:29:50|345.09|342.69|345.98|343.58|346.16|343.76|345.09|342.69|0
1652196600000|2022-05-10 15:30:00|345.27|342.87|346.16|343.76|346.16|343.76|345.27|342.87|0
1652196610000|2022-05-10 15:30:10|346.69|344.29|347.59|345.19|347.68|345.28|346.69|344.29|0
1652196620000|2022-05-10 15:30:20|347.68|345.28|346.69|344.29|347.68|345.28|346.69|344.29|0
1652196630000|2022-05-10 15:30:30|345.44|343.04|344.2|341.8|345.44|343.04|343.31|340.91|0
1652196640000|2022-05-10 15:30:40|344.55|342.15|344.11|341.71|345.8|343.4|344.11|341.71|0
1652196650000|2022-05-10 15:30:50|344.47|342.07|344.56|342.16|345.19|342.79|344.29|341.89|0
1652196660000|2022-05-10 15:31:00|344.47|342.07|345.01|342.61|345.01|342.61|344.47|342.07|0
1652196670000|2022-05-10 15:31:10|344.83|342.43|344.65|342.25|344.83|342.43|343.76|341.36|0
1652196680000|2022-05-10 15:31:20|344.03|341.63|341.53|339.13|344.29|341.89|341.53|339.13|0
1652196690000|2022-05-10 15:31:30|341.8|339.4|342.33|339.93|343.94|341.54|341.8|339.4|0
1652196700000|2022-05-10 15:31:40|342.15|339.75|342.15|339.75|342.15|339.75|341.97|339.57|0
1652196710000|2022-05-10 15:31:50|342.33|339.93|342.86|340.46|342.86|340.46|341.44|339.04|0
1652196720000|2022-05-10 15:32:00|343.22|340.82|342.15|339.75|343.31|340.91|342.15|339.75|0
1652196730000|2022-05-10 15:32:10|343.4|341|344.65|342.25|344.65|342.25|343.4|341|0
1652196740000|2022-05-10 15:32:20|345.01|342.61|346.98|344.58|346.98|344.58|344.83|342.43|0
1652196750000|2022-05-10 15:32:30|347.16|344.76|346.98|344.58|347.51|345.11|346.98|344.58|0
1652196760000|2022-05-10 15:32:40|347.79|345.39|348.41|346.01|348.59|346.19|347.79|345.39|0
1652196770000|2022-05-10 15:32:50|349.13|346.73|350.03|347.63|350.21|347.81|348.59|346.19|0
1652196780000|2022-05-10 15:33:00|350.75|348.35|351.3|348.9|351.48|349.08|350.75|348.35|0
1652196790000|2022-05-10 15:33:10|352.74|350.34|353.56|351.16|353.65|351.25|352.74|350.34|0
1652196800000|2022-05-10 15:33:20|352.92|350.52|352.56|350.16|352.92|350.52|352.56|350.16|0
1652196810000|2022-05-10 15:33:30|352.02|349.62|351.48|349.08|352.02|349.62|351.48|349.08|0
1652196820000|2022-05-10 15:33:40|351.03|348.63|350.39|347.99|351.03|348.63|350.39|347.99|0
1652196830000|2022-05-10 15:33:50|349.85|347.45|349.31|346.91|350.03|347.63|349.31|346.91|0
1652196840000|2022-05-10 15:34:00|348.77|346.37|348.33|345.93|348.77|346.37|347.33|344.93|0
1652196850000|2022-05-10 15:34:10|347.33|344.93|346.89|344.49|347.33|344.93|346.8|344.4|0
1652196860000|2022-05-10 15:34:20|346.08|343.68|345.72|343.32|346.26|343.86|345.72|343.32|0
1652196870000|2022-05-10 15:34:30|345|342.6|345.72|343.32|345.72|343.32|345|342.6|0
1652196880000|2022-05-10 15:34:40|345.9|343.5|344.47|342.07|345.9|343.5|344.47|342.07|0
1652196890000|2022-05-10 15:34:50|345.9|343.5|346.26|343.86|346.26|343.86|345.9|343.5|0
1652196900000|2022-05-10 15:35:00|347.33|344.93|346.44|344.04|347.33|344.93|346.08|343.68|0
1652196910000|2022-05-10 15:35:10|346.62|344.22|346.53|344.13|347.87|345.47|346.53|344.13|0
1652196920000|2022-05-10 15:35:20|346.17|343.77|345.99|343.59|346.8|344.4|345.99|343.59|0
1652196930000|2022-05-10 15:35:30|346.44|344.04|346.08|343.68|346.62|344.22|346.08|343.68|0
1652196940000|2022-05-10 15:35:40|346.26|343.86|347.33|344.93|347.33|344.93|346.26|343.86|0
1652196950000|2022-05-10 15:35:50|346.35|343.95|346.79|344.39|346.79|344.39|346.35|343.95|0
1652196960000|2022-05-10 15:36:00|347.33|344.93|346.26|343.86|347.87|345.47|346.26|343.86|0
1652196970000|2022-05-10 15:36:10|345.9|343.5|345.81|343.41|346.44|344.04|345.81|343.41|0
1652196980000|2022-05-10 15:36:20|346.08|343.68|345.54|343.14|346.26|343.86|345.54|343.14|0
1652196990000|2022-05-10 15:36:30|343.75|341.35|344.29|341.89|345.45|343.05|343.75|341.35|0
1652197000000|2022-05-10 15:36:40|343.57|341.17|342.95|340.55|343.57|341.17|342.68|340.28|0
1652197010000|2022-05-10 15:36:50|342.5|340.1|343.04|340.64|343.75|341.35|342.5|340.1|0
1652197020000|2022-05-10 15:37:00|343.93|341.53|340.9|338.5|343.93|341.53|340.9|338.5|0
1652197030000|2022-05-10 15:37:10|341.61|339.21|341.61|339.21|341.71|339.31|341.61|339.21|0
1652197040000|2022-05-10 15:37:20|341.17|338.77|340.37|337.97|341.61|339.21|340.37|337.97|0
1652197050000|2022-05-10 15:37:30|339.84|337.44|340.9|338.5|340.9|338.5|339.84|337.44|0
1652197060000|2022-05-10 15:37:40|340.73|338.33|340.01|337.61|340.73|338.33|340.01|337.61|0
1652197070000|2022-05-10 15:37:50|340.19|337.79|340.72|338.32|341.44|339.04|340.19|337.79|0
1652197080000|2022-05-10 15:38:00|341.26|338.86|340.55|338.15|341.61|339.21|340.55|338.15|0
1652197090000|2022-05-10 15:38:10|341.26|338.86|341.08|338.68|341.26|338.86|340.72|338.32|0
1652197100000|2022-05-10 15:38:20|340.72|338.32|340.75|338.35|341.82|339.42|340.72|338.32|0
1652197110000|2022-05-10 15:38:30|340.84|338.44|341.55|339.15|341.55|339.15|340.84|338.44|0
1652197120000|2022-05-10 15:38:40|340.84|338.44|340.31|337.91|340.84|338.44|340.31|337.91|0
1652197130000|2022-05-10 15:38:50|339.24|336.84|338.93|336.53|339.24|336.84|338.35|335.95|0
1652197140000|2022-05-10 15:39:00|338.58|336.18|337.69|335.29|338.58|336.18|337.69|335.29|0
1652197150000|2022-05-10 15:39:10|336.19|333.79|336.63|334.23|336.63|334.23|336.02|333.62|0
1652197160000|2022-05-10 15:39:20|335.92|333.52|334.34|331.94|335.92|333.52|334.34|331.94|0
1652197170000|2022-05-10 15:39:30|334.51|332.11|333.99|331.59|334.69|332.29|333.99|331.59|0
1652197180000|2022-05-10 15:39:40|333.46|331.06|335.04|332.64|335.04|332.64|333.46|331.06|0
1652197190000|2022-05-10 15:39:50|334.51|332.11|334.69|332.29|334.87|332.47|334.16|331.76|0
1652197200000|2022-05-10 15:40:00|334.51|332.11|335.13|332.73|335.31|332.91|334.51|332.11|0
1652197210000|2022-05-10 15:40:10|335.39|332.99|334.69|332.29|335.39|332.99|334.69|332.29|0
1652197220000|2022-05-10 15:40:20|333.73|331.33|332.76|330.36|333.73|331.33|332.76|330.36|0
1652197230000|2022-05-10 15:40:30|332.23|329.83|333.02|330.62|333.02|330.62|332.23|329.83|0
1652197240000|2022-05-10 15:40:40|332.85|330.45|333.28|330.88|333.46|331.06|332.85|330.45|0
1652197250000|2022-05-10 15:40:50|332.93|330.53|332.93|330.53|333.28|330.88|332.93|330.53|0
1652197260000|2022-05-10 15:41:00|336.28|333.88|334.51|332.11|336.28|333.88|334.51|332.11|0
1652197270000|2022-05-10 15:41:10|334.16|331.76|334.86|332.46|335.57|333.17|334.16|331.76|0
1652197280000|2022-05-10 15:41:20|334.69|332.29|336.27|333.87|336.27|333.87|334.69|332.29|0
1652197290000|2022-05-10 15:41:30|335.92|333.52|335.92|333.52|335.92|333.52|335.75|333.35|0
1652197300000|2022-05-10 15:41:40|336.1|333.7|336.8|334.4|336.8|334.4|335.92|333.52|0
1652197310000|2022-05-10 15:41:50|336.98|334.58|338.4|336|338.93|336.53|336.98|334.58|0
1652197320000|2022-05-10 15:42:00|338.57|336.17|340.17|337.77|340.17|337.77|338.57|336.17|0
1652197330000|2022-05-10 15:42:10|340.35|337.95|340.88|338.48|340.88|338.48|340.35|337.95|0
1652197340000|2022-05-10 15:42:20|341.77|339.37|340.52|338.12|342.13|339.73|340.52|338.12|0
1652197350000|2022-05-10 15:42:30|340.79|338.39|339.99|337.59|340.88|338.48|339.99|337.59|0
1652197360000|2022-05-10 15:42:40|339.81|337.41|339.81|337.41|339.81|337.41|339.46|337.06|0
1652197370000|2022-05-10 15:42:50|339.99|337.59|338.75|336.35|339.99|337.59|338.22|335.82|0
1652197380000|2022-05-10 15:43:00|338.93|336.53|338.22|335.82|338.93|336.53|338.22|335.82|0
1652197390000|2022-05-10 15:43:10|339.81|337.41|339.37|336.97|339.91|337.51|339.37|336.97|0
1652197400000|2022-05-10 15:43:20|338.93|336.53|338.39|335.99|339.37|336.97|338.39|335.99|0
1652197410000|2022-05-10 15:43:30|338.75|336.35|337.86|335.46|339.46|337.06|337.86|335.46|0
1652197420000|2022-05-10 15:43:40|338.22|335.82|339.28|336.88|339.28|336.88|338.22|335.82|0
1652197430000|2022-05-10 15:43:50|340.7|338.3|340.88|338.48|341.77|339.37|340.7|338.3|0
1652197440000|2022-05-10 15:44:00|339.99|337.59|339.64|337.24|341.06|338.66|339.64|337.24|0
1652197450000|2022-05-10 15:44:10|340.35|337.95|339.55|337.15|340.35|337.95|339.55|337.15|0
1652197460000|2022-05-10 15:44:20|338.93|336.53|340.17|337.77|340.52|338.12|338.93|336.53|0
1652197470000|2022-05-10 15:44:30|339.64|337.24|340.52|338.12|340.52|338.12|339.2|336.8|0
1652197480000|2022-05-10 15:44:40|340.35|337.95|339.28|336.88|340.35|337.95|339.28|336.88|0
1652197490000|2022-05-10 15:44:50|339.1|336.7|339.28|336.88|339.46|337.06|338.49|336.09|0
1652197500000|2022-05-10 15:45:00|338.75|336.35|340.52|338.12|340.52|338.12|338.57|336.17|0
1652197510000|2022-05-10 15:45:10|340.34|337.94|340.79|338.39|340.79|338.39|340.08|337.68|0
1652197520000|2022-05-10 15:45:20|341.41|339.01|340.34|337.94|341.41|339.01|340.34|337.94|0
1652197530000|2022-05-10 15:45:30|340.44|338.04|340.88|338.48|340.97|338.57|340.44|338.04|0
1652197540000|2022-05-10 15:45:40|340.26|337.86|341.41|339.01|341.41|339.01|340.26|337.86|0
1652197550000|2022-05-10 15:45:50|341.59|339.19|340.88|338.48|341.59|339.19|340.7|338.3|0
1652197560000|2022-05-10 15:46:00|341.59|339.19|341.41|339.01|341.95|339.55|341.06|338.66|0
1652197570000|2022-05-10 15:46:10|341.06|338.66|342.84|340.44|342.84|340.44|341.06|338.66|0
1652197580000|2022-05-10 15:46:20|343.91|341.51|344.8|342.4|344.8|342.4|343.91|341.51|0
1652197590000|2022-05-10 15:46:30|345.34|342.94|346.77|344.37|346.77|344.37|345.16|342.76|0
1652197600000|2022-05-10 15:46:40|346.05|343.65|345.43|343.03|346.05|343.65|345.43|343.03|0
1652197610000|2022-05-10 15:46:50|345.52|343.12|345.34|342.94|345.88|343.48|345.34|342.94|0
1652197620000|2022-05-10 15:47:00|344.89|342.49|345.87|343.47|346.05|343.65|344.89|342.49|0
1652197630000|2022-05-10 15:47:10|346.05|343.65|346.23|343.83|346.23|343.83|345.87|343.47|0
1652197640000|2022-05-10 15:47:20|344.26|341.86|344.62|342.22|344.62|342.22|343.37|340.97|0
1652197650000|2022-05-10 15:47:30|344.71|342.31|343.91|341.51|344.71|342.31|343.37|340.97|0
1652197660000|2022-05-10 15:47:40|343.55|341.15|342.3|339.9|343.55|341.15|342.3|339.9|0
1652197670000|2022-05-10 15:47:50|343.01|340.61|344.26|341.86|344.26|341.86|343.01|340.61|0
1652197680000|2022-05-10 15:48:00|344.62|342.22|345.87|343.47|346.23|343.83|344.62|342.22|0
1652197690000|2022-05-10 15:48:10|346.23|343.83|347.04|344.64|347.13|344.73|346.23|343.83|0
1652197700000|2022-05-10 15:48:20|346.95|344.55|345.87|343.47|346.95|344.55|345.87|343.47|0
1652197710000|2022-05-10 15:48:30|346.59|344.19|345.16|342.76|346.77|344.37|345.16|342.76|0
1652197720000|2022-05-10 15:48:40|344.62|342.22|344.8|342.4|345.43|343.03|344.62|342.22|0
1652197730000|2022-05-10 15:48:50|345.52|343.12|345.87|343.47|345.87|343.47|345.07|342.67|0
1652197740000|2022-05-10 15:49:00|346.59|344.19|344.62|342.22|346.59|344.19|344.62|342.22|0
1652197750000|2022-05-10 15:49:10|344.8|342.4|344.26|341.86|344.8|342.4|344.26|341.86|0
1652197760000|2022-05-10 15:49:20|343.9|341.5|344.98|342.58|344.98|342.58|343.9|341.5|0
1652197770000|2022-05-10 15:49:30|344.08|341.68|344.98|342.58|344.98|342.58|343.9|341.5|0
1652197780000|2022-05-10 15:49:40|344.71|342.31|344.8|342.4|344.98|342.58|344.71|342.31|0
1652197790000|2022-05-10 15:49:50|344.89|342.49|345.87|343.47|345.87|343.47|344.89|342.49|0
1652197800000|2022-05-10 15:50:00|346.23|343.83|346.77|344.37|347.04|344.64|346.05|343.65|0
1652197810000|2022-05-10 15:50:10|347.49|345.09|347.49|345.09|347.49|345.09|347.31|344.91|0
1652197820000|2022-05-10 15:50:20|347.67|345.27|347.31|344.91|347.67|345.27|347.31|344.91|0
1652197830000|2022-05-10 15:50:30|347.67|345.27|346.59|344.19|347.76|345.36|346.59|344.19|0
1652197840000|2022-05-10 15:50:40|347.31|344.91|347.49|345.09|347.49|345.09|347.31|344.91|0
1652197850000|2022-05-10 15:50:50|346.23|343.83|347.67|345.27|347.67|345.27|346.23|343.83|0
1652197860000|2022-05-10 15:51:00|348.75|346.35|350.01|347.61|350.01|347.61|348.75|346.35|0
1652197870000|2022-05-10 15:51:10|349.11|346.71|349.83|347.43|350.01|347.61|349.11|346.71|0
1652197880000|2022-05-10 15:51:20|349.65|347.25|348.93|346.53|349.65|347.25|348.93|346.53|0
1652197890000|2022-05-10 15:51:30|349.83|347.43|350.19|347.79|350.37|347.97|349.83|347.43|0
1652197900000|2022-05-10 15:51:40|351.99|349.59|350.91|348.51|351.99|349.59|350.91|348.51|0
1652197910000|2022-05-10 15:51:50|351.27|348.87|351.81|349.41|351.81|349.41|351.27|348.87|0
1652197920000|2022-05-10 15:52:00|351.45|349.05|352.72|350.32|352.72|350.32|351.45|349.05|0
1652197930000|2022-05-10 15:52:10|352.54|350.14|351.09|348.69|352.54|350.14|351.09|348.69|0
1652197940000|2022-05-10 15:52:20|351.63|349.23|350.55|348.15|351.63|349.23|350.19|347.79|0
1652197950000|2022-05-10 15:52:30|348.74|346.34|349.28|346.88|349.47|347.07|348.74|346.34|0
1652197960000|2022-05-10 15:52:40|350.37|347.97|350.91|348.51|351.27|348.87|350.37|347.97|0
1652197970000|2022-05-10 15:52:50|350.01|347.61|350.37|347.97|350.37|347.97|349.65|347.25|0
1652197980000|2022-05-10 15:53:00|351.27|348.87|349.28|346.88|351.27|348.87|349.28|346.88|0
1652197990000|2022-05-10 15:53:10|349.64|347.24|350.19|347.79|350.64|348.24|349.64|347.24|0
1652198000000|2022-05-10 15:53:20|349.28|346.88|349.02|346.62|349.28|346.88|348.56|346.16|0
1652198010000|2022-05-10 15:53:30|345.87|343.47|346.95|344.55|347.66|345.26|345.87|343.47|0
1652198020000|2022-05-10 15:53:40|346.59|344.19|347.84|345.44|347.84|345.44|346.59|344.19|0
1652198030000|2022-05-10 15:53:50|347.31|344.91|349.1|346.7|349.1|346.7|347.31|344.91|0
1652198040000|2022-05-10 15:54:00|349.28|346.88|349.46|347.06|349.46|347.06|348.66|346.26|0
1652198050000|2022-05-10 15:54:10|348.56|346.16|347.66|345.26|348.56|346.16|347.66|345.26|0
1652198060000|2022-05-10 15:54:20|347.48|345.08|347.3|344.9|347.48|345.08|347.3|344.9|0
1652198070000|2022-05-10 15:54:30|345.87|343.47|345.96|343.56|347.04|344.64|345.87|343.47|0
1652198080000|2022-05-10 15:54:40|344.97|342.57|344.79|342.39|345.69|343.29|344.79|342.39|0
1652198090000|2022-05-10 15:54:50|345.15|342.75|345.51|343.11|345.51|343.11|345.15|342.75|0
1652198100000|2022-05-10 15:55:00|345.6|343.2|346.23|343.83|346.23|343.83|345.6|343.2|0
1652198110000|2022-05-10 15:55:10|347.84|345.44|348.56|346.16|348.56|346.16|347.84|345.44|0
1652198120000|2022-05-10 15:55:20|349.1|346.7|348.92|346.52|349.1|346.7|348.2|345.8|0
1652198130000|2022-05-10 15:55:30|346.77|344.37|348.38|345.98|348.38|345.98|346.77|344.37|0
1652198140000|2022-05-10 15:55:40|348.56|346.16|348.3|345.9|348.56|346.16|347.66|345.26|0
1652198150000|2022-05-10 15:55:50|348.74|346.34|349.02|346.62|349.1|346.7|348.74|346.34|0
1652198160000|2022-05-10 15:56:00|348.92|346.52|349.28|346.88|350.1|347.7|348.92|346.52|0
1652198170000|2022-05-10 15:56:10|349.1|346.7|351.09|348.69|351.09|348.69|349.1|346.7|0
1652198180000|2022-05-10 15:56:20|352.17|349.77|352.35|349.95|352.35|349.95|351.81|349.41|0
1652198190000|2022-05-10 15:56:30|352.53|350.13|352.53|350.13|352.53|350.13|351.99|349.59|0
1652198200000|2022-05-10 15:56:40|352.81|350.41|352.53|350.13|352.81|350.41|352.17|349.77|0
1652198210000|2022-05-10 15:56:50|352.89|350.49|354.35|351.95|354.35|351.95|352.89|350.49|0
1652198220000|2022-05-10 15:57:00|353.98|351.58|352.71|350.31|353.98|351.58|352.71|350.31|0
1652198230000|2022-05-10 15:57:10|353.62|351.22|354.16|351.76|354.16|351.76|353.62|351.22|0
1652198240000|2022-05-10 15:57:20|353.08|350.68|352.17|349.77|353.08|350.68|352.17|349.77|0
1652198250000|2022-05-10 15:57:30|350.72|348.32|350.72|348.32|351.54|349.14|350.72|348.32|0
1652198260000|2022-05-10 15:57:40|350.18|347.78|350.64|348.24|350.64|348.24|349.82|347.42|0
1652198270000|2022-05-10 15:57:50|350.1|347.7|349.28|346.88|350.54|348.14|348.92|346.52|0
1652198280000|2022-05-10 15:58:00|347.12|344.72|345.33|342.93|347.12|344.72|345.33|342.93|0
1652198290000|2022-05-10 15:58:10|345.78|343.38|344.26|341.86|345.78|343.38|344.26|341.86|0
1652198300000|2022-05-10 15:58:20|343.72|341.32|341.76|339.36|343.72|341.32|341.76|339.36|0
1652198310000|2022-05-10 15:58:30|342.65|340.25|342.11|339.71|343.18|340.78|342.11|339.71|0
1652198320000|2022-05-10 15:58:40|342.47|340.07|343.36|340.96|343.36|340.96|342.47|340.07|0
1652198330000|2022-05-10 15:58:50|342.83|340.43|341.05|338.65|342.83|340.43|341.05|338.65|0
1652198340000|2022-05-10 15:59:00|339.98|337.58|341.58|339.18|341.58|339.18|339.98|337.58|0
1652198350000|2022-05-10 15:59:10|341.22|338.82|343.45|341.05|343.45|341.05|341.22|338.82|0
1652198360000|2022-05-10 15:59:20|343.36|340.96|343.36|340.96|343.36|340.96|343|340.6|0
1652198370000|2022-05-10 15:59:30|343.72|341.32|343.18|340.78|343.9|341.5|343.18|340.78|0
1652198380000|2022-05-10 15:59:40|344.08|341.68|344.61|342.21|344.61|342.21|344.08|341.68|0
1652198390000|2022-05-10 15:59:50|344.08|341.68|343.36|340.96|344.08|341.68|343.36|340.96|0
1652198400000|2022-05-10 16:00:00|342.65|340.25|343.36|340.96|343.9|341.5|342.47|340.07|0
1652198410000|2022-05-10 16:00:10|344.61|342.21|344.35|341.95|345.33|342.93|344.35|341.95|0
1652198420000|2022-05-10 16:00:20|344.79|342.39|344.61|342.21|344.79|342.39|343.72|341.32|0
1652198430000|2022-05-10 16:00:30|344.97|342.57|344.97|342.57|345.6|343.2|344.97|342.57|0
1652198440000|2022-05-10 16:00:40|344.61|342.21|342.29|339.89|344.61|342.21|342.29|339.89|0
1652198450000|2022-05-10 16:00:50|341.4|339|342.65|340.25|342.65|340.25|341.22|338.82|0
1652198460000|2022-05-10 16:01:00|343.18|340.78|343.18|340.78|343.72|341.32|343|340.6|0
1652198470000|2022-05-10 16:01:10|341.76|339.36|341.85|339.45|342.56|340.16|341.76|339.36|0
1652198480000|2022-05-10 16:01:20|342.11|339.71|339.62|337.22|342.11|339.71|339.62|337.22|0
1652198490000|2022-05-10 16:01:30|339.71|337.31|338.56|336.16|339.71|337.31|338.38|335.98|0
1652198500000|2022-05-10 16:01:40|339|336.6|338.56|336.16|339|336.6|338.2|335.8|0
1652198510000|2022-05-10 16:01:50|338.91|336.51|339.09|336.69|339.71|337.31|338.91|336.51|0
1652198520000|2022-05-10 16:02:00|339.98|337.58|339.09|336.69|339.98|337.58|339.09|336.69|0
1652198530000|2022-05-10 16:02:10|338.91|336.51|339.44|337.04|339.62|337.22|338.91|336.51|0
1652198540000|2022-05-10 16:02:20|339.09|336.69|341.49|339.09|341.75|339.35|339.09|336.69|0
1652198550000|2022-05-10 16:02:30|342.29|339.89|343.63|341.23|343.63|341.23|342.29|339.89|0
1652198560000|2022-05-10 16:02:40|342.82|340.42|342.65|340.25|343.63|341.23|342.65|340.25|0
1652198570000|2022-05-10 16:02:50|343.36|340.96|342.65|340.25|343.36|340.96|342.65|340.25|0
1652198580000|2022-05-10 16:03:00|342.29|339.89|341.04|338.64|342.29|339.89|340.33|337.93|0
1652198590000|2022-05-10 16:03:10|341.13|338.73|342.47|340.07|342.82|340.42|341.13|338.73|0
1652198600000|2022-05-10 16:03:20|342.64|340.24|340.86|338.46|342.64|340.24|340.86|338.46|0
1652198610000|2022-05-10 16:03:30|340.33|337.93|339.09|336.69|340.33|337.93|338.91|336.51|0
1652198620000|2022-05-10 16:03:40|338.2|335.8|339.27|336.87|339.27|336.87|338.2|335.8|0
1652198630000|2022-05-10 16:03:50|338.38|335.98|339.8|337.4|339.8|337.4|338.38|335.98|0
1652198640000|2022-05-10 16:04:00|338.91|336.51|341.4|339|341.4|339|338.73|336.33|0
1652198650000|2022-05-10 16:04:10|339.98|337.58|339|336.6|339.98|337.58|339|336.6|0
1652198660000|2022-05-10 16:04:20|337.23|334.83|337.32|334.92|337.32|334.92|336.96|334.56|0
1652198670000|2022-05-10 16:04:30|336.43|334.03|335.9|333.5|336.43|334.03|335.9|333.5|0
1652198680000|2022-05-10 16:04:40|336.26|333.86|335.82|333.42|336.26|333.86|335.82|333.42|0
1652198690000|2022-05-10 16:04:50|335.73|333.33|336.08|333.68|336.43|334.03|335.73|333.33|0
1652198700000|2022-05-10 16:05:00|335.73|333.33|335.73|333.33|336.35|333.95|335.73|333.33|0
1652198710000|2022-05-10 16:05:10|336.26|333.86|339|336.6|339|336.6|336.26|333.86|0
1652198720000|2022-05-10 16:05:20|339.62|337.22|339.44|337.04|340.15|337.75|339.44|337.04|0
1652198730000|2022-05-10 16:05:30|339.8|337.4|338.82|336.42|339.8|337.4|338.73|336.33|0
1652198740000|2022-05-10 16:05:40|338.91|336.51|339.26|336.86|339.44|337.04|338.91|336.51|0
1652198750000|2022-05-10 16:05:50|339.97|337.57|340.68|338.28|340.68|338.28|339.62|337.22|0
1652198760000|2022-05-10 16:06:00|341.04|338.64|339.8|337.4|341.04|338.64|339.8|337.4|0
1652198770000|2022-05-10 16:06:10|340.51|338.11|339.62|337.22|340.51|338.11|339.53|337.13|0
1652198780000|2022-05-10 16:06:20|338.55|336.15|339.62|337.22|339.62|337.22|338.55|336.15|0
1652198790000|2022-05-10 16:06:30|341.04|338.64|340.15|337.75|341.04|338.64|340.15|337.75|0
1652198800000|2022-05-10 16:06:40|339.8|337.4|339.53|337.13|339.8|337.4|339.26|336.86|0
1652198810000|2022-05-10 16:06:50|339.26|336.86|339.97|337.57|339.97|337.57|338.73|336.33|0
1652198820000|2022-05-10 16:07:00|341.4|339|343.53|341.13|343.71|341.31|341.22|338.82|0
1652198830000|2022-05-10 16:07:10|342.82|340.42|342.56|340.16|342.82|340.42|342.46|340.06|0
1652198840000|2022-05-10 16:07:20|342.11|339.71|341.13|338.73|342.11|339.71|341.13|338.73|0
1652198850000|2022-05-10 16:07:30|340.33|337.93|340.33|337.93|340.33|337.93|339.79|337.39|0
1652198860000|2022-05-10 16:07:40|341.39|338.99|342.11|339.71|342.11|339.71|341.39|338.99|0
1652198870000|2022-05-10 16:07:50|341.93|339.53|342.73|340.33|343.36|340.96|341.93|339.53|0
1652198880000|2022-05-10 16:08:00|342.64|340.24|343|340.6|343|340.6|342.64|340.24|0
1652198890000|2022-05-10 16:08:10|342.46|340.06|343.35|340.95|344.07|341.67|342.46|340.06|0
1652198900000|2022-05-10 16:08:20|342.64|340.24|341.93|339.53|342.73|340.33|341.93|339.53|0
1652198910000|2022-05-10 16:08:30|342.11|339.71|342.2|339.8|342.2|339.8|341.75|339.35|0
1652198920000|2022-05-10 16:08:40|341.93|339.53|341.84|339.44|342.46|340.06|341.84|339.44|0
1652198930000|2022-05-10 16:08:50|341.66|339.26|345.06|342.66|345.06|342.66|341.66|339.26|0
1652198940000|2022-05-10 16:09:00|344.61|342.21|344.96|342.56|346.04|343.64|344.61|342.21|0
1652198950000|2022-05-10 16:09:10|345.59|343.19|348.29|345.89|348.29|345.89|345.59|343.19|0
1652198960000|2022-05-10 16:09:20|348.55|346.15|348.11|345.71|348.55|346.15|347.65|345.25|0
1652198970000|2022-05-10 16:09:30|348.01|345.61|347.83|345.43|348.19|345.79|347.83|345.43|0
1652198980000|2022-05-10 16:09:40|348.19|345.79|349.63|347.23|349.63|347.23|348.19|345.79|0
1652198990000|2022-05-10 16:09:50|349.81|347.41|349.27|346.87|349.81|347.41|349.27|346.87|0
1652199000000|2022-05-10 16:10:00|349.81|347.41|349.09|346.69|349.81|347.41|349.09|346.69|0
1652199010000|2022-05-10 16:10:10|348.73|346.33|349.27|346.87|349.27|346.87|348.55|346.15|0
1652199020000|2022-05-10 16:10:20|349|346.6|350.45|348.05|350.45|348.05|349|346.6|0
1652199030000|2022-05-10 16:10:30|350.71|348.31|350.71|348.31|350.71|348.31|350.53|348.13|0
1652199040000|2022-05-10 16:10:40|350.89|348.49|351.98|349.58|351.98|349.58|350.71|348.31|0
1652199050000|2022-05-10 16:10:50|351.35|348.95|351.44|349.04|351.62|349.22|351.35|348.95|0
1652199060000|2022-05-10 16:11:00|351.62|349.22|351.08|348.68|351.62|349.22|350.99|348.59|0
1652199070000|2022-05-10 16:11:10|351.8|349.4|351.98|349.58|351.98|349.58|351.44|349.04|0
1652199080000|2022-05-10 16:11:20|351.62|349.22|351.26|348.86|351.62|349.22|351.07|348.67|0
1652199090000|2022-05-10 16:11:30|351.8|349.4|351.53|349.13|351.98|349.58|351.53|349.13|0
1652199100000|2022-05-10 16:11:40|351.07|348.67|349.45|347.05|351.07|348.67|349.45|347.05|0
1652199110000|2022-05-10 16:11:50|349.99|347.59|349.09|346.69|350.35|347.95|349.09|346.69|0
1652199120000|2022-05-10 16:12:00|346.93|344.53|347.56|345.16|347.83|345.43|346.93|344.53|0
1652199130000|2022-05-10 16:12:10|346.39|343.99|347.29|344.89|347.29|344.89|346.04|343.64|0
1652199140000|2022-05-10 16:12:20|348.19|345.79|347.83|345.43|348.19|345.79|347.83|345.43|0
1652199150000|2022-05-10 16:12:30|347.92|345.52|347.92|345.52|348.73|346.33|347.47|345.07|0
1652199160000|2022-05-10 16:12:40|348.37|345.97|343.53|341.13|348.37|345.97|343.53|341.13|0
1652199170000|2022-05-10 16:12:50|344.24|341.84|343.71|341.31|344.24|341.84|343.71|341.31|0
1652199180000|2022-05-10 16:13:00|342.46|340.06|342.99|340.59|342.99|340.59|342.46|340.06|0
1652199190000|2022-05-10 16:13:10|343.71|341.31|343.89|341.49|343.89|341.49|343.53|341.13|0
1652199200000|2022-05-10 16:13:20|344.78|342.38|344.16|341.76|344.78|342.38|343.89|341.49|0
1652199210000|2022-05-10 16:13:30|344.78|342.38|343.71|341.31|344.78|342.38|343.71|341.31|0
1652199220000|2022-05-10 16:13:40|343.35|340.95|342.19|339.79|343.35|340.95|342.1|339.7|0
1652199230000|2022-05-10 16:13:50|342.82|340.42|343.71|341.31|343.71|341.31|342.82|340.42|0
1652199240000|2022-05-10 16:14:00|343.89|341.49|342.64|340.24|343.89|341.49|342.64|340.24|0
1652199250000|2022-05-10 16:14:10|342.81|340.41|342.99|340.59|342.99|340.59|342.28|339.88|0
1652199260000|2022-05-10 16:14:20|342.28|339.88|342.99|340.59|343.17|340.77|342.28|339.88|0
1652199270000|2022-05-10 16:14:30|342.64|340.24|342.64|340.24|342.64|340.24|342.1|339.7|0
1652199280000|2022-05-10 16:14:40|342.91|340.51|342.46|340.06|342.91|340.51|342.46|340.06|0
1652199290000|2022-05-10 16:14:50|345.14|342.74|346.21|343.81|346.21|343.81|345.14|342.74|0
1652199300000|2022-05-10 16:15:00|347.29|344.89|347.47|345.07|347.47|345.07|347.11|344.71|0
1652199310000|2022-05-10 16:15:10|347.65|345.25|346.93|344.53|347.65|345.25|346.93|344.53|0
1652199320000|2022-05-10 16:15:20|346.21|343.81|346.21|343.81|346.21|343.81|346.03|343.63|0
1652199330000|2022-05-10 16:15:30|344.6|342.2|344.96|342.56|345.32|342.92|344.6|342.2|0
1652199340000|2022-05-10 16:15:40|345.05|342.65|344.06|341.66|345.05|342.65|343.71|341.31|0
1652199350000|2022-05-10 16:15:50|343.35|340.95|341.57|339.17|343.35|340.95|341.57|339.17|0
1652199360000|2022-05-10 16:16:00|341.39|338.99|342.28|339.88|342.28|339.88|341.21|338.81|0
1652199370000|2022-05-10 16:16:10|343.17|340.77|344.6|342.2|344.6|342.2|343.08|340.68|0
1652199380000|2022-05-10 16:16:20|346.03|343.63|346.21|343.81|346.21|343.81|346.03|343.63|0
1652199390000|2022-05-10 16:16:30|346.57|344.17|346.48|344.08|346.75|344.35|346.48|344.08|0
1652199400000|2022-05-10 16:16:40|347.29|344.89|347.47|345.07|348.37|345.97|347.29|344.89|0
1652199410000|2022-05-10 16:16:50|347.56|345.16|348.19|345.79|348.19|345.79|347.56|345.16|0
1652199420000|2022-05-10 16:17:00|348.55|346.15|348.55|346.15|348.91|346.51|348.55|346.15|0
1652199430000|2022-05-10 16:17:10|348.19|345.79|346.03|343.63|348.19|345.79|346.03|343.63|0
1652199440000|2022-05-10 16:17:20|348.01|345.61|347.65|345.25|348.37|345.97|347.65|345.25|0
1652199450000|2022-05-10 16:17:30|347.47|345.07|346.93|344.53|347.47|345.07|346.93|344.53|0
1652199460000|2022-05-10 16:17:40|346.75|344.35|347.65|345.25|347.65|345.25|346.75|344.35|0
1652199470000|2022-05-10 16:17:50|349.45|347.05|347.83|345.43|349.45|347.05|347.83|345.43|0
1652199480000|2022-05-10 16:18:00|348.19|345.79|349.18|346.78|349.27|346.87|348.19|345.79|0
1652199490000|2022-05-10 16:18:10|349.72|347.32|349.45|347.05|349.72|347.32|349.09|346.69|0
1652199500000|2022-05-10 16:18:20|349.18|346.78|349.63|347.23|349.99|347.59|349.09|346.69|0
1652199510000|2022-05-10 16:18:30|349.99|347.59|349.9|347.5|349.99|347.59|349.09|346.69|0
1652199520000|2022-05-10 16:18:40|349.99|347.59|350.17|347.77|350.26|347.86|349.99|347.59|0
1652199530000|2022-05-10 16:18:50|349.81|347.41|349.9|347.5|350.17|347.77|349.81|347.41|0
1652199540000|2022-05-10 16:19:00|348.72|346.32|350.17|347.77|350.17|347.77|348.72|346.32|0
1652199550000|2022-05-10 16:19:10|350.08|347.68|349.26|346.86|350.08|347.68|349.26|346.86|0
1652199560000|2022-05-10 16:19:20|349.45|347.05|348.72|346.32|350.17|347.77|348.72|346.32|0
1652199570000|2022-05-10 16:19:30|348.9|346.5|348.54|346.14|349.81|347.41|348.54|346.14|0
1652199580000|2022-05-10 16:19:40|348.18|345.78|348.72|346.32|349.08|346.68|348.18|345.78|0
1652199590000|2022-05-10 16:19:50|348.9|346.5|349.81|347.41|349.81|347.41|348.18|345.78|0
1652199600000|2022-05-10 16:20:00|349.99|347.59|350.89|348.49|350.89|348.49|349.99|347.59|0
1652199610000|2022-05-10 16:20:10|351.34|348.94|351.25|348.85|351.34|348.94|350.89|348.49|0
1652199620000|2022-05-10 16:20:20|351.43|349.03|352.7|350.3|352.7|350.3|351.43|349.03|0
1652199630000|2022-05-10 16:20:30|352.33|349.93|351.79|349.39|352.33|349.93|351.43|349.03|0
1652199640000|2022-05-10 16:20:40|351.43|349.03|350.17|347.77|351.43|349.03|349.8|347.4|0
1652199650000|2022-05-10 16:20:50|349.98|347.58|350.89|348.49|350.89|348.49|349.98|347.58|0
1652199660000|2022-05-10 16:21:00|350.71|348.31|350.35|347.95|350.98|348.58|350.26|347.86|0
1652199670000|2022-05-10 16:21:10|351.61|349.21|351.34|348.94|351.61|349.21|351.25|348.85|0
1652199680000|2022-05-10 16:21:20|350.89|348.49|351.34|348.94|351.34|348.94|350.71|348.31|0
1652199690000|2022-05-10 16:21:30|352.33|349.93|352.51|350.11|352.51|350.11|351.79|349.39|0
1652199700000|2022-05-10 16:21:40|352.25|349.85|352.15|349.75|352.51|350.11|352.15|349.75|0
1652199710000|2022-05-10 16:21:50|352.25|349.85|351.61|349.21|352.25|349.85|351.61|349.21|0
1652199720000|2022-05-10 16:22:00|351.43|349.03|351.61|349.21|351.79|349.39|351.43|349.03|0
1652199730000|2022-05-10 16:22:10|351.97|349.57|352.51|350.11|352.69|350.29|351.97|349.57|0
1652199740000|2022-05-10 16:22:20|351.61|349.21|352.15|349.75|352.15|349.75|351.43|349.03|0
1652199750000|2022-05-10 16:22:30|352.33|349.93|352.33|349.93|352.51|350.11|352.15|349.75|0
1652199760000|2022-05-10 16:22:40|351.79|349.39|352.15|349.75|352.15|349.75|351.79|349.39|0
1652199770000|2022-05-10 16:22:50|351.52|349.12|351.25|348.85|351.79|349.39|351.25|348.85|0
1652199780000|2022-05-10 16:23:00|350.44|348.04|349.8|347.4|350.44|348.04|349.44|347.04|0
1652199790000|2022-05-10 16:23:10|349.62|347.22|346.92|344.52|349.62|347.22|346.92|344.52|0
1652199800000|2022-05-10 16:23:20|348|345.6|348.54|346.14|348.54|346.14|347.2|344.8|0
1652199810000|2022-05-10 16:23:30|349.26|346.86|351.34|348.94|351.34|348.94|349.26|346.86|0
1652199820000|2022-05-10 16:23:40|350.8|348.4|350.52|348.12|351.07|348.67|350.52|348.12|0
1652199830000|2022-05-10 16:23:50|350.08|347.68|348.18|345.78|350.08|347.68|348.18|345.78|0
1652199840000|2022-05-10 16:24:00|349.08|346.68|348.18|345.78|349.08|346.68|348.18|345.78|0
1652199850000|2022-05-10 16:24:10|349.26|346.86|348.9|346.5|349.26|346.86|348.72|346.32|0
1652199860000|2022-05-10 16:24:20|349.62|347.22|350.98|348.58|350.98|348.58|349.62|347.22|0
1652199870000|2022-05-10 16:24:30|351.25|348.85|351.79|349.39|351.79|349.39|351.07|348.67|0
1652199880000|2022-05-10 16:24:40|351.97|349.57|351.7|349.3|351.97|349.57|351.7|349.3|0
1652199890000|2022-05-10 16:24:50|351.52|349.12|351.61|349.21|351.7|349.3|351.52|349.12|0
1652199900000|2022-05-10 16:25:00|350.16|347.76|349.8|347.4|350.16|347.76|349.8|347.4|0
1652199910000|2022-05-10 16:25:10|351.25|348.85|350.52|348.12|351.25|348.85|350.52|348.12|0
1652199920000|2022-05-10 16:25:20|349.26|346.86|349.26|346.86|350.08|347.68|349.26|346.86|0
1652199930000|2022-05-10 16:25:30|349.62|347.22|349.26|346.86|349.98|347.58|349.26|346.86|0
1652199940000|2022-05-10 16:25:40|348.09|345.69|348.54|346.14|348.63|346.23|347.46|345.06|0
1652199950000|2022-05-10 16:25:50|348.72|346.32|348.36|345.96|348.9|346.5|348.36|345.96|0
1652199960000|2022-05-10 16:26:00|347.82|345.42|348.36|345.96|348.36|345.96|347.82|345.42|0
1652199970000|2022-05-10 16:26:10|348|345.6|349.62|347.22|349.62|347.22|348|345.6|0
1652199980000|2022-05-10 16:26:20|349.98|347.58|349.44|347.04|350.25|347.85|349.44|347.04|0
1652199990000|2022-05-10 16:26:30|349.62|347.22|351.34|348.94|351.34|348.94|349.62|347.22|0
1652200000000|2022-05-10 16:26:40|350.7|348.3|349.26|346.86|350.7|348.3|349.26|346.86|0
1652200010000|2022-05-10 16:26:50|349.44|347.04|348.72|346.32|349.44|347.04|348.54|346.14|0
1652200020000|2022-05-10 16:27:00|348.54|346.14|348.54|346.14|349.08|346.68|348.54|346.14|0
1652200030000|2022-05-10 16:27:10|348.9|346.5|349.08|346.68|349.26|346.86|348.9|346.5|0
1652200040000|2022-05-10 16:27:20|348.54|346.14|349.26|346.86|349.26|346.86|348.54|346.14|0
1652200050000|2022-05-10 16:27:30|349.08|346.68|348.9|346.5|349.08|346.68|348.9|346.5|0
1652200060000|2022-05-10 16:27:40|348.54|346.14|348.54|346.14|348.9|346.5|348.54|346.14|0
1652200070000|2022-05-10 16:27:50|348.72|346.32|348.54|346.14|348.72|346.32|348.54|346.14|0
1652200080000|2022-05-10 16:28:00|348.18|345.78|350.07|347.67|350.07|347.67|348.18|345.78|0
1652200090000|2022-05-10 16:28:10|350.7|348.3|349.98|347.58|350.88|348.48|349.98|347.58|0
1652200100000|2022-05-10 16:28:20|350.7|348.3|350.98|348.58|351.06|348.66|350.52|348.12|0
1652200110000|2022-05-10 16:28:30|351.7|349.3|352.69|350.29|352.69|350.29|351.7|349.3|0
1652200120000|2022-05-10 16:28:40|352.51|350.11|352.57|350.17|352.57|350.17|350.49|348.09|0
1652200130000|2022-05-10 16:28:50|352.75|350.35|350.59|348.19|352.75|350.35|350.59|348.19|0
1652200140000|2022-05-10 16:29:00|350.41|348.01|349.78|347.38|351.58|349.18|349.78|347.38|0
1652200150000|2022-05-10 16:29:10|349.27|346.87|351.43|349.03|351.43|349.03|349.27|346.87|0
1652200160000|2022-05-10 16:29:20|352.52|350.12|350.17|347.77|352.52|350.12|350.17|347.77|0
1652200170000|2022-05-10 16:29:30|350.71|348.31|350.35|347.95|350.89|348.49|350.35|347.95|0
1652200180000|2022-05-10 16:29:40|349.45|347.05|349.81|347.41|350.17|347.77|349.45|347.05|0
1652200190000|2022-05-10 16:29:50|350.89|348.49|350.71|348.31|351.61|349.21|350.71|348.31|0
1652200200000|2022-05-10 16:30:00|351.25|348.85|350.89|348.49|351.25|348.85|350.89|348.49|0
1652200210000|2022-05-10 16:30:10|350.99|348.59|347.65|345.25|350.99|348.59|347.65|345.25|0
1652200220000|2022-05-10 16:30:20|349.45|347.05|348.91|346.51|349.63|347.23|348.91|346.51|0
1652200230000|2022-05-10 16:30:30|350.35|347.95|352.16|349.76|352.16|349.76|350.35|347.95|0
1652200240000|2022-05-10 16:30:40|351.61|349.21|352.52|350.12|352.7|350.3|351.61|349.21|0
1652200250000|2022-05-10 16:30:50|354.15|351.75|356.79|354.39|356.79|354.39|353.61|351.21|0
1652200260000|2022-05-10 16:31:00|358.34|355.94|358.16|355.76|358.52|356.12|358.16|355.76|0
1652200270000|2022-05-10 16:31:10|358.34|355.94|359.9|357.5|359.9|357.5|358.16|355.76|0
1652200280000|2022-05-10 16:31:20|360.17|357.77|360.35|357.95|360.35|357.95|359.98|357.58|0
1652200290000|2022-05-10 16:31:30|360.53|358.13|361.27|358.87|361.27|358.87|360.35|357.95|0
1652200300000|2022-05-10 16:31:40|360.9|358.5|360.53|358.13|360.9|358.5|360.35|357.95|0
1652200310000|2022-05-10 16:31:50|359.62|357.22|359.25|356.85|360.53|358.13|359.25|356.85|0
1652200320000|2022-05-10 16:32:00|359.43|357.03|359.07|356.67|359.43|357.03|358.34|355.94|0
1652200330000|2022-05-10 16:32:10|358.7|356.3|359.43|357.03|359.98|357.58|358.7|356.3|0
1652200350000|2022-05-10 16:32:30|360.17|357.77|359.8|357.4|360.17|357.77|359.8|357.4|0
1652200360000|2022-05-10 16:32:40|360.26|357.86|359.07|356.67|360.26|357.86|359.07|356.67|0
1652200370000|2022-05-10 16:32:50|358.15|355.75|359.62|357.22|359.62|357.22|358.15|355.75|0
1652200380000|2022-05-10 16:33:00|360.08|357.68|360.71|358.31|360.71|358.31|360.08|357.68|0
1652200390000|2022-05-10 16:33:10|361.26|358.86|361.08|358.68|361.26|358.86|360.9|358.5|0
1652200400000|2022-05-10 16:33:20|360.99|358.59|361.26|358.86|361.26|358.86|360.9|358.5|0
1652200410000|2022-05-10 16:33:30|361.18|358.78|360.9|358.5|361.18|358.78|360.53|358.13|0
1652200420000|2022-05-10 16:33:40|361.08|358.68|360.16|357.76|361.08|358.68|360.16|357.76|0
1652200430000|2022-05-10 16:33:50|360.71|358.31|359.8|357.4|360.71|358.31|359.62|357.22|0
1652200440000|2022-05-10 16:34:00|360.53|358.13|357.97|355.57|360.53|358.13|357.97|355.57|0
1652200450000|2022-05-10 16:34:10|357.15|354.75|355.97|353.57|357.24|354.84|355.97|353.57|0
1652200460000|2022-05-10 16:34:20|356.15|353.75|357.24|354.84|357.42|355.02|356.15|353.75|0
1652200470000|2022-05-10 16:34:30|357.79|355.39|357.61|355.21|357.97|355.57|357.42|355.02|0
1652200480000|2022-05-10 16:34:40|358.15|355.75|357.06|354.66|358.15|355.75|357.06|354.66|0
1652200490000|2022-05-10 16:34:50|357.6|355.2|357.97|355.57|358.15|355.75|357.6|355.2|0
1652200500000|2022-05-10 16:35:00|358.52|356.12|356.88|354.48|358.7|356.3|356.88|354.48|0
1652200510000|2022-05-10 16:35:10|355.96|353.56|356.33|353.93|356.33|353.93|355.24|352.84|0
1652200520000|2022-05-10 16:35:20|356.15|353.75|356.33|353.93|356.33|353.93|355.42|353.02|0
1652200530000|2022-05-10 16:35:30|356.69|354.29|354.69|352.29|356.69|354.29|354.69|352.29|0
1652200540000|2022-05-10 16:35:40|354.51|352.11|354.79|352.39|355.05|352.65|354.51|352.11|0
1652200550000|2022-05-10 16:35:50|353.97|351.57|355.24|352.84|355.42|353.02|353.97|351.57|0
1652200560000|2022-05-10 16:36:00|355.96|353.56|354.79|352.39|355.96|353.56|354.79|352.39|0
1652200570000|2022-05-10 16:36:10|354.69|352.29|354.69|352.29|354.87|352.47|354.69|352.29|0
1652200580000|2022-05-10 16:36:20|355.05|352.65|354.33|351.93|355.05|352.65|353.6|351.2|0
1652200590000|2022-05-10 16:36:30|354.24|351.84|355.42|353.02|355.42|353.02|354.24|351.84|0
1652200600000|2022-05-10 16:36:40|355.96|353.56|354.69|352.29|355.96|353.56|354.51|352.11|0
1652200610000|2022-05-10 16:36:50|353.6|351.2|352.51|350.11|353.6|351.2|352.51|350.11|0
1652200620000|2022-05-10 16:37:00|352.88|350.48|353.51|351.11|353.78|351.38|352.88|350.48|0
1652200630000|2022-05-10 16:37:10|353.88|351.48|354.15|351.75|354.33|351.93|353.88|351.48|0
1652200640000|2022-05-10 16:37:20|354.24|351.84|353.78|351.38|354.24|351.84|353.78|351.38|0
1652200650000|2022-05-10 16:37:30|353.24|350.84|353.33|350.93|353.6|351.2|353.24|350.84|0
1652200660000|2022-05-10 16:37:40|352.51|350.11|354.15|351.75|354.15|351.75|352.51|350.11|0
1652200670000|2022-05-10 16:37:50|355.24|352.84|354.69|352.29|355.42|353.02|354.69|352.29|0
1652200680000|2022-05-10 16:38:00|353.78|351.38|354.14|351.74|354.69|352.29|353.78|351.38|0
1652200690000|2022-05-10 16:38:10|354.42|352.02|353.6|351.2|354.42|352.02|353.6|351.2|0
1652200700000|2022-05-10 16:38:20|353.78|351.38|353.88|351.48|353.96|351.56|353.42|351.02|0
1652200710000|2022-05-10 16:38:30|353.33|350.93|353.33|350.93|353.78|351.38|353.33|350.93|0
1652200720000|2022-05-10 16:38:40|354.33|351.93|355.42|353.02|355.42|353.02|354.14|351.74|0
1652200730000|2022-05-10 16:38:50|355.05|352.65|356.14|353.74|356.14|353.74|354.78|352.38|0
1652200740000|2022-05-10 16:39:00|355.96|353.56|355.6|353.2|355.96|353.56|355.6|353.2|0
1652200750000|2022-05-10 16:39:10|356.69|354.29|357.05|354.65|357.05|354.65|356.69|354.29|0
1652200760000|2022-05-10 16:39:20|357.24|354.84|355.96|353.56|357.6|355.2|355.96|353.56|0
1652200770000|2022-05-10 16:39:30|356.14|353.74|356.6|354.2|356.6|354.2|356.14|353.74|0
1652200780000|2022-05-10 16:39:40|357.78|355.38|357.42|355.02|358.06|355.66|357.15|354.75|0
1652200790000|2022-05-10 16:39:50|356.87|354.47|356.51|354.11|357.05|354.65|356.51|354.11|0
1652200800000|2022-05-10 16:40:00|357.6|355.2|358.15|355.75|358.51|356.11|357.6|355.2|0
1652200810000|2022-05-10 16:40:10|357.6|355.2|354.14|351.74|357.6|355.2|354.14|351.74|0
1652200820000|2022-05-10 16:40:20|354.69|352.29|353.96|351.56|354.69|352.29|353.96|351.56|0
1652200830000|2022-05-10 16:40:30|354.51|352.11|353.05|350.65|354.51|352.11|353.05|350.65|0
1652200840000|2022-05-10 16:40:40|354.06|351.66|353.05|350.65|354.14|351.74|353.05|350.65|0
1652200850000|2022-05-10 16:40:50|351.97|349.57|352.33|349.93|352.33|349.93|351.24|348.84|0
1652200860000|2022-05-10 16:41:00|352.24|349.84|352.15|349.75|352.61|350.21|351.97|349.57|0
1652200870000|2022-05-10 16:41:10|351.61|349.21|352.24|349.84|352.33|349.93|351.61|349.21|0
1652200880000|2022-05-10 16:41:20|352.87|350.47|351.61|349.21|352.87|350.47|351.43|349.03|0
1652200890000|2022-05-10 16:41:30|351.43|349.03|351.61|349.21|351.88|349.48|351.16|348.76|0
1652200900000|2022-05-10 16:41:40|351.43|349.03|351.79|349.39|352.06|349.66|351.43|349.03|0
1652200910000|2022-05-10 16:41:50|351.43|349.03|350.7|348.3|351.43|349.03|350.7|348.3|0
1652200920000|2022-05-10 16:42:00|350.52|348.12|351.61|349.21|351.88|349.48|350.52|348.12|0
1652200930000|2022-05-10 16:42:10|350.88|348.48|353.05|350.65|353.05|350.65|350.88|348.48|0
1652200940000|2022-05-10 16:42:20|352.87|350.47|353.23|350.83|353.42|351.02|352.87|350.47|0
1652200950000|2022-05-10 16:42:30|353.05|350.65|351.42|349.02|353.05|350.65|351.42|349.02|0
1652200960000|2022-05-10 16:42:40|350.25|347.85|352.51|350.11|352.51|350.11|350.25|347.85|0
1652200970000|2022-05-10 16:42:50|352.69|350.29|352.69|350.29|353.05|350.65|352.69|350.29|0
1652200980000|2022-05-10 16:43:00|353.05|350.65|353.33|350.93|354.32|351.92|353.05|350.65|0
1652200990000|2022-05-10 16:43:10|354.32|351.92|353.6|351.2|354.5|352.1|353.6|351.2|0
1652201000000|2022-05-10 16:43:20|353.78|351.38|354.24|351.84|354.5|352.1|353.78|351.38|0
1652201010000|2022-05-10 16:43:30|353.23|350.83|353.23|350.83|353.23|350.83|353.05|350.65|0
1652201020000|2022-05-10 16:43:40|352.78|350.38|353.42|351.02|353.96|351.56|352.78|350.38|0
1652201030000|2022-05-10 16:43:50|352.69|350.29|352.15|349.75|352.69|350.29|352.15|349.75|0
1652201040000|2022-05-10 16:44:00|351.97|349.57|352.6|350.2|352.69|350.29|351.97|349.57|0
1652201050000|2022-05-10 16:44:10|352.42|350.02|350.7|348.3|352.42|350.02|350.7|348.3|0
1652201060000|2022-05-10 16:44:20|350.16|347.76|351.6|349.2|351.78|349.38|350.16|347.76|0
1652201070000|2022-05-10 16:44:30|352.15|349.75|352.51|350.11|352.51|350.11|352.06|349.66|0
1652201080000|2022-05-10 16:44:40|351.6|349.2|352.24|349.84|352.69|350.29|351.6|349.2|0
1652201090000|2022-05-10 16:44:50|351.6|349.2|350.34|347.94|351.6|349.2|350.34|347.94|0
1652201100000|2022-05-10 16:45:00|350.7|348.3|349.98|347.58|350.7|348.3|349.98|347.58|0
1652201110000|2022-05-10 16:45:10|350.25|347.85|351.96|349.56|351.96|349.56|350.25|347.85|0
1652201120000|2022-05-10 16:45:20|350.88|348.48|348|345.6|350.88|348.48|348|345.6|0
1652201130000|2022-05-10 16:45:30|346.56|344.16|347.73|345.33|347.73|345.33|346.56|344.16|0
1652201140000|2022-05-10 16:45:40|348.36|345.96|347.19|344.79|348.36|345.96|347.19|344.79|0
1652201150000|2022-05-10 16:45:50|347.64|345.24|347.28|344.88|347.82|345.42|346.92|344.52|0
1652201160000|2022-05-10 16:46:00|347.1|344.7|346.2|343.8|347.1|344.7|346.2|343.8|0
1652201170000|2022-05-10 16:46:10|345.48|343.08|346.2|343.8|346.2|343.8|345.48|343.08|0
1652201180000|2022-05-10 16:46:20|345.84|343.44|345.3|342.9|345.84|343.44|344.77|342.37|0
1652201190000|2022-05-10 16:46:30|345.48|343.08|346.38|343.98|346.38|343.98|345.3|342.9|0
1652201200000|2022-05-10 16:46:40|346.47|344.07|347.82|345.42|347.82|345.42|346.47|344.07|0
1652201210000|2022-05-10 16:46:50|347.64|345.24|348|345.6|348|345.6|347.46|345.06|0
1652201220000|2022-05-10 16:47:00|347.82|345.42|348|345.6|348|345.6|347.82|345.42|0
1652201230000|2022-05-10 16:47:10|348.18|345.78|347.64|345.24|348.18|345.78|347.55|345.15|0
1652201240000|2022-05-10 16:47:20|347.46|345.06|346.83|344.43|347.64|345.24|346.83|344.43|0
1652201250000|2022-05-10 16:47:30|348.53|346.13|348.53|346.13|348.71|346.31|348.35|345.95|0
1652201260000|2022-05-10 16:47:40|348.45|346.05|347.28|344.88|348.45|346.05|347.28|344.88|0
1652201270000|2022-05-10 16:47:50|348.45|346.05|348.35|345.95|348.45|346.05|347.91|345.51|0
1652201280000|2022-05-10 16:48:00|348.71|346.31|349.8|347.4|350.79|348.39|348.71|346.31|0
1652201290000|2022-05-10 16:48:10|349.89|347.49|350.16|347.76|350.16|347.76|349.89|347.49|0
1652201300000|2022-05-10 16:48:20|349.98|347.58|348.53|346.13|349.98|347.58|348.53|346.13|0
1652201310000|2022-05-10 16:48:30|347.46|345.06|347.46|345.06|347.46|345.06|347.28|344.88|0
1652201320000|2022-05-10 16:48:40|348.89|346.49|347.28|344.88|348.89|346.49|347.28|344.88|0
1652201330000|2022-05-10 16:48:50|347.1|344.7|343.96|341.56|347.1|344.7|343.96|341.56|0
1652201340000|2022-05-10 16:49:00|343.61|341.21|341.91|339.51|343.61|341.21|341.55|339.15|0
1652201350000|2022-05-10 16:49:10|341.73|339.33|342.98|340.58|343.34|340.94|341.73|339.33|0
1652201360000|2022-05-10 16:49:20|343.69|341.29|344.23|341.83|344.41|342.01|343.69|341.29|0
1652201370000|2022-05-10 16:49:30|344.76|342.36|343.51|341.11|344.76|342.36|343.33|340.93|0
1652201380000|2022-05-10 16:49:40|343.33|340.93|344.59|342.19|344.59|342.19|343.33|340.93|0
1652201390000|2022-05-10 16:49:50|344.41|342.01|345.66|343.26|345.66|343.26|344.41|342.01|0
1652201400000|2022-05-10 16:50:00|346.02|343.62|346.2|343.8|346.74|344.34|346.02|343.62|0
1652201410000|2022-05-10 16:50:10|346.02|343.62|347.81|345.41|347.81|345.41|346.02|343.62|0
1652201420000|2022-05-10 16:50:20|347.09|344.69|347.45|345.05|347.45|345.05|347.09|344.69|0
1652201430000|2022-05-10 16:50:30|347.99|345.59|348.17|345.77|349.43|347.03|347.99|345.59|0
1652201440000|2022-05-10 16:50:40|347.99|345.59|348.17|345.77|348.17|345.77|347.27|344.87|0
1652201450000|2022-05-10 16:50:50|347.27|344.87|347.63|345.23|347.99|345.59|347.27|344.87|0
1652201460000|2022-05-10 16:51:00|347.45|345.05|347.63|345.23|347.81|345.41|347.45|345.05|0
1652201470000|2022-05-10 16:51:10|348.35|345.95|347.63|345.23|348.35|345.95|347.63|345.23|0
1652201480000|2022-05-10 16:51:20|347.99|345.59|348.53|346.13|348.89|346.49|347.99|345.59|0
1652201490000|2022-05-10 16:51:30|348.35|345.95|348.35|345.95|348.35|345.95|347.81|345.41|0
1652201500000|2022-05-10 16:51:40|348.89|346.49|349.25|346.85|349.25|346.85|348.89|346.49|0
1652201510000|2022-05-10 16:51:50|348.89|346.49|349.89|347.49|349.89|347.49|348.71|346.31|0
1652201520000|2022-05-10 16:52:00|350.15|347.75|352.23|349.83|352.23|349.83|350.15|347.75|0
1652201530000|2022-05-10 16:52:10|352.5|350.1|353.14|350.74|353.14|350.74|352.5|350.1|0
1652201540000|2022-05-10 16:52:20|354.23|351.83|352.14|349.74|354.23|351.83|352.14|349.74|0
1652201550000|2022-05-10 16:52:30|352.86|350.46|353.41|351.01|353.41|351.01|352.86|350.46|0
1652201560000|2022-05-10 16:52:40|353.23|350.83|353.23|350.83|353.23|350.83|352.86|350.46|0
1652201570000|2022-05-10 16:52:50|353.41|351.01|354.23|351.83|354.23|351.83|353.41|351.01|0
1652201580000|2022-05-10 16:53:00|354.13|351.73|353.77|351.37|354.41|352.01|353.77|351.37|0
1652201590000|2022-05-10 16:53:10|353.59|351.19|354.32|351.92|354.32|351.92|353.59|351.19|0
1652201600000|2022-05-10 16:53:20|353.68|351.28|353.41|351.01|353.68|351.28|353.41|351.01|0
1652201610000|2022-05-10 16:53:30|354.23|351.83|354.59|352.19|354.68|352.28|354.13|351.73|0
1652201620000|2022-05-10 16:53:40|354.31|351.91|354.31|351.91|354.41|352.01|354.13|351.73|0
1652201630000|2022-05-10 16:53:50|354.13|351.73|354.86|352.46|354.86|352.46|354.13|351.73|0
1652201640000|2022-05-10 16:54:00|355.4|353|354.5|352.1|355.59|353.19|354.5|352.1|0
1652201650000|2022-05-10 16:54:10|354.31|351.91|354.5|352.1|354.68|352.28|353.59|351.19|0
1652201660000|2022-05-10 16:54:20|353.86|351.46|353.77|351.37|353.95|351.55|353.68|351.28|0
1652201670000|2022-05-10 16:54:30|353.59|351.19|355.22|352.82|355.22|352.82|353.59|351.19|0
1652201680000|2022-05-10 16:54:40|354.86|352.46|354.31|351.91|354.86|352.46|354.13|351.73|0
1652201690000|2022-05-10 16:54:50|354.23|351.83|354.31|351.91|355.22|352.82|354.23|351.83|0
1652201700000|2022-05-10 16:55:00|354.95|352.55|355.5|353.1|355.5|353.1|354.86|352.46|0
1652201710000|2022-05-10 16:55:10|354.29|351.89|352.2|349.8|354.29|351.89|352.2|349.8|0
1652201720000|2022-05-10 16:55:20|352.1|349.7|351.92|349.52|352.47|350.07|351.92|349.52|0
1652201730000|2022-05-10 16:55:30|350.47|348.07|350.29|347.89|350.65|348.25|350.11|347.71|0
1652201740000|2022-05-10 16:55:40|351.74|349.34|351.01|348.61|351.74|349.34|350.83|348.43|0
1652201750000|2022-05-10 16:55:50|350.11|347.71|350.47|348.07|351.19|348.79|350.11|347.71|0
1652201760000|2022-05-10 16:56:00|349.74|347.34|351.74|349.34|351.74|349.34|349.74|347.34|0
1652201770000|2022-05-10 16:56:10|351.65|349.25|351.01|348.61|351.65|349.25|350.74|348.34|0
1652201780000|2022-05-10 16:56:20|352.2|349.8|352.02|349.62|352.28|349.88|352.02|349.62|0
1652201790000|2022-05-10 16:56:30|351.56|349.16|351.74|349.34|351.74|349.34|351.19|348.79|0
1652201800000|2022-05-10 16:56:40|351.65|349.25|351.92|349.52|351.92|349.52|351.56|349.16|0
1652201810000|2022-05-10 16:56:50|352.56|350.16|351.74|349.34|352.56|350.16|351.74|349.34|0
1652201820000|2022-05-10 16:57:00|351.19|348.79|350.56|348.16|351.56|349.16|350.56|348.16|0
1652201830000|2022-05-10 16:57:10|350.47|348.07|350.11|347.71|350.65|348.25|349.84|347.44|0
1652201840000|2022-05-10 16:57:20|350.47|348.07|350.47|348.07|351.01|348.61|350.47|348.07|0
1652201850000|2022-05-10 16:57:30|351.74|349.34|351.65|349.25|351.92|349.52|351.37|348.97|0
1652201860000|2022-05-10 16:57:40|350.83|348.43|350.11|347.71|350.83|348.43|350.11|347.71|0
1652201870000|2022-05-10 16:57:50|350.29|347.89|352.1|349.7|352.1|349.7|350.11|347.71|0
1652201880000|2022-05-10 16:58:00|353.19|350.79|353.19|350.79|353.56|351.16|353.01|350.61|0
1652201890000|2022-05-10 16:58:10|353.56|351.16|353.74|351.34|353.74|351.34|353.37|350.97|0
1652201900000|2022-05-10 16:58:20|353.92|351.52|353.56|351.16|353.92|351.52|353.56|351.16|0
1652201910000|2022-05-10 16:58:30|352.56|350.16|352.1|349.7|352.56|350.16|352.1|349.7|0
1652201920000|2022-05-10 16:58:40|352.46|350.06|352.65|350.25|352.65|350.25|352.28|349.88|0
1652201930000|2022-05-10 16:58:50|353.19|350.79|353.56|351.16|353.56|351.16|352.46|350.06|0
1652201940000|2022-05-10 16:59:00|353.01|350.61|353.56|351.16|353.92|351.52|353.01|350.61|0
1652201950000|2022-05-10 16:59:10|353.92|351.52|353.37|350.97|354.83|352.43|353.37|350.97|0
1652201960000|2022-05-10 16:59:20|352.65|350.25|353.37|350.97|354.1|351.7|352.65|350.25|0
1652201970000|2022-05-10 16:59:30|353.01|350.61|353.65|351.25|353.65|351.25|352.83|350.43|0
1652201980000|2022-05-10 16:59:40|353.01|350.61|353.19|350.79|353.29|350.89|352.92|350.52|0
1652201990000|2022-05-10 16:59:50|352.83|350.43|352.28|349.88|352.83|350.43|352.28|349.88|0
1652202000000|2022-05-10 17:00:00|353.56|351.16|353.56|351.16|353.56|351.16|353.01|350.61|0
1652202010000|2022-05-10 17:00:10|352.83|350.43|353.19|350.79|353.19|350.79|352.64|350.24|0
1652202020000|2022-05-10 17:00:20|353.55|351.15|354.38|351.98|354.38|351.98|353.55|351.15|0
1652202030000|2022-05-10 17:00:30|354.28|351.88|353.74|351.34|354.28|351.88|353.74|351.34|0
1652202040000|2022-05-10 17:00:40|350.83|348.43|349.47|347.07|350.83|348.43|348.65|346.25|0
1652202050000|2022-05-10 17:00:50|350.92|348.52|350.28|347.88|350.92|348.52|349.92|347.52|0
1652202060000|2022-05-10 17:01:00|349.56|347.16|348.47|346.07|349.74|347.34|348.47|346.07|0
1652202070000|2022-05-10 17:01:10|346.85|344.45|345.77|343.37|347.03|344.63|345.77|343.37|0
1652202080000|2022-05-10 17:01:20|344.87|342.47|346.49|344.09|346.49|344.09|344.87|342.47|0
1652202090000|2022-05-10 17:01:30|346.13|343.73|345.77|343.37|346.49|344.09|345.77|343.37|0
1652202100000|2022-05-10 17:01:40|345.14|342.74|346.13|343.73|346.49|344.09|345.05|342.65|0
1652202110000|2022-05-10 17:01:50|345.59|343.19|346.49|344.09|346.49|344.09|345.59|343.19|0
1652202120000|2022-05-10 17:02:00|346.31|343.91|346.31|343.91|346.67|344.27|346.31|343.91|0
1652202130000|2022-05-10 17:02:10|345.59|343.19|346.13|343.73|346.13|343.73|345.59|343.19|0
1652202140000|2022-05-10 17:02:20|345.77|343.37|345.41|343.01|345.77|343.37|345.32|342.92|0
1652202150000|2022-05-10 17:02:30|344.87|342.47|343.52|341.12|344.87|342.47|342.71|340.31|0
1652202160000|2022-05-10 17:02:40|343.61|341.21|343.43|341.03|343.97|341.57|343.43|341.03|0
1652202170000|2022-05-10 17:02:50|343.07|340.67|344.33|341.93|344.87|342.47|343.07|340.67|0
1652202180000|2022-05-10 17:03:00|344.24|341.84|343.97|341.57|344.51|342.11|343.97|341.57|0
1652202190000|2022-05-10 17:03:10|344.15|341.75|343.07|340.67|344.24|341.84|343.07|340.67|0
1652202200000|2022-05-10 17:03:20|343.43|341.03|342.63|340.23|343.61|341.21|342.63|340.23|0
1652202210000|2022-05-10 17:03:30|343.25|340.85|342.71|340.31|343.25|340.85|342.71|340.31|0
1652202220000|2022-05-10 17:03:40|343.25|340.85|342.45|340.05|343.25|340.85|342.45|340.05|0
1652202230000|2022-05-10 17:03:50|342.53|340.13|342.63|340.23|342.89|340.49|342.53|340.13|0
1652202240000|2022-05-10 17:04:00|343.07|340.67|342.36|339.96|343.07|340.67|342|339.6|0
1652202250000|2022-05-10 17:04:10|341.82|339.42|341.28|338.88|341.82|339.42|341.28|338.88|0
1652202260000|2022-05-10 17:04:20|342.18|339.78|343.25|340.85|343.25|340.85|342.18|339.78|0
1652202270000|2022-05-10 17:04:30|343.97|341.57|344.51|342.11|344.51|342.11|343.97|341.57|0
1652202280000|2022-05-10 17:04:40|344.96|342.56|345.59|343.19|346.31|343.91|344.96|342.56|0
1652202290000|2022-05-10 17:04:50|344.69|342.29|343.43|341.03|344.69|342.29|343.43|341.03|0
1652202300000|2022-05-10 17:05:00|343.7|341.3|342.53|340.13|343.97|341.57|342.53|340.13|0
1652202310000|2022-05-10 17:05:10|340.75|338.35|340.21|337.81|341.46|339.06|340.21|337.81|0
1652202320000|2022-05-10 17:05:20|339.67|337.27|339.14|336.74|339.67|337.27|339.14|336.74|0
1652202330000|2022-05-10 17:05:30|339.85|337.45|340.03|337.63|340.03|337.63|339.85|337.45|0
1652202340000|2022-05-10 17:05:40|340.21|337.81|338.88|336.48|340.39|337.99|338.88|336.48|0
1652202350000|2022-05-10 17:05:50|338.78|336.38|337.54|335.14|338.96|336.56|337.54|335.14|0
1652202360000|2022-05-10 17:06:00|338.07|335.67|339.67|337.27|340.12|337.72|338.07|335.67|0
1652202370000|2022-05-10 17:06:10|340.21|337.81|339.67|337.27|340.39|337.99|339.14|336.74|0
1652202380000|2022-05-10 17:06:20|340.39|337.99|341.64|339.24|341.64|339.24|340.39|337.99|0
1652202390000|2022-05-10 17:06:30|341.46|339.06|341.82|339.42|342.53|340.13|341.46|339.06|0
1652202400000|2022-05-10 17:06:40|339.14|336.74|340.03|337.63|340.03|337.63|339.14|336.74|0
1652202410000|2022-05-10 17:06:50|339.5|337.1|340.39|337.99|340.39|337.99|339.5|337.1|0
1652202420000|2022-05-10 17:07:00|339.67|337.27|339.14|336.74|339.67|337.27|339.14|336.74|0
1652202430000|2022-05-10 17:07:10|339.67|337.27|338.96|336.56|339.67|337.27|338.87|336.47|0
1652202440000|2022-05-10 17:07:20|339.49|337.09|338.43|336.03|339.49|337.09|338.43|336.03|0
1652202450000|2022-05-10 17:07:30|338.25|335.85|337.09|334.69|338.43|336.03|337.09|334.69|0
1652202460000|2022-05-10 17:07:40|336.92|334.52|338.34|335.94|338.34|335.94|336.92|334.52|0
1652202470000|2022-05-10 17:07:50|337.63|335.23|338.16|335.76|338.26|335.86|337.63|335.23|0
1652202480000|2022-05-10 17:08:00|339.24|336.84|339.06|336.66|339.24|336.84|339.06|336.66|0
1652202490000|2022-05-10 17:08:10|338.34|335.94|338.52|336.12|338.7|336.3|338.34|335.94|0
1652202500000|2022-05-10 17:08:20|338.88|336.48|339.77|337.37|339.77|337.37|338.88|336.48|0
1652202510000|2022-05-10 17:08:30|339.24|336.84|340.31|337.91|340.67|338.27|339.24|336.84|0
1652202520000|2022-05-10 17:08:40|340.05|337.65|339.95|337.55|340.13|337.73|339.95|337.55|0
1652202530000|2022-05-10 17:08:50|339.77|337.37|338.7|336.3|339.77|337.37|338.52|336.12|0
1652202540000|2022-05-10 17:09:00|338.16|335.76|338.34|335.94|338.34|335.94|338.16|335.76|0
1652202550000|2022-05-10 17:09:10|338.16|335.76|338.7|336.3|338.7|336.3|338.16|335.76|0
1652202560000|2022-05-10 17:09:20|339.42|337.02|339.33|336.93|339.42|337.02|339.24|336.84|0
1652202570000|2022-05-10 17:09:30|339.42|337.02|338.52|336.12|339.42|337.02|338.52|336.12|0
1652202580000|2022-05-10 17:09:40|337.98|335.58|338.34|335.94|338.34|335.94|337.45|335.05|0
1652202590000|2022-05-10 17:09:50|337.81|335.41|336.91|334.51|337.9|335.5|336.91|334.51|0
1652202600000|2022-05-10 17:10:00|339.06|336.66|341.03|338.63|341.03|338.63|338.7|336.3|0
1652202610000|2022-05-10 17:10:10|340.31|337.91|341.21|338.81|341.21|338.81|340.31|337.91|0
1652202620000|2022-05-10 17:10:20|340.49|338.09|340.31|337.91|340.85|338.45|340.31|337.91|0
1652202630000|2022-05-10 17:10:30|341.21|338.81|340.58|338.18|341.21|338.81|340.58|338.18|0
1652202640000|2022-05-10 17:10:40|341.03|338.63|342.1|339.7|342.1|339.7|341.03|338.63|0
1652202650000|2022-05-10 17:10:50|341.93|339.53|342.28|339.88|342.28|339.88|341.93|339.53|0
1652202660000|2022-05-10 17:11:00|342.1|339.7|342.92|340.52|343.72|341.32|342.1|339.7|0
1652202670000|2022-05-10 17:11:10|342.82|340.42|343.18|340.78|343.18|340.78|342.82|340.42|0
1652202680000|2022-05-10 17:11:20|342.82|340.42|342.56|340.16|343.72|341.32|342.56|340.16|0
1652202690000|2022-05-10 17:11:30|342.28|339.88|343|340.6|343|340.6|342.2|339.8|0
1652202700000|2022-05-10 17:11:40|342.82|340.42|343.18|340.78|343.18|340.78|342.82|340.42|0
1652202710000|2022-05-10 17:11:50|342.82|340.42|342.82|340.42|342.82|340.42|342.64|340.24|0
1652202720000|2022-05-10 17:12:00|343.82|341.42|343.36|340.96|343.82|341.42|343|340.6|0
1652202730000|2022-05-10 17:12:10|343.54|341.14|343.72|341.32|343.72|341.32|343.36|340.96|0
1652202740000|2022-05-10 17:12:20|343.9|341.5|344.44|342.04|344.63|342.23|343.9|341.5|0
1652202750000|2022-05-10 17:12:30|344.26|341.86|344.26|341.86|344.26|341.86|343.9|341.5|0
1652202760000|2022-05-10 17:12:40|344.81|342.41|344.81|342.41|344.81|342.41|344.44|342.04|0
1652202770000|2022-05-10 17:12:50|344.63|342.23|343.9|341.5|344.63|342.23|343.9|341.5|0
1652202780000|2022-05-10 17:13:00|343.36|340.96|344.26|341.86|344.26|341.86|343.36|340.96|0
1652202790000|2022-05-10 17:13:10|344.08|341.68|343.54|341.14|344.26|341.86|343.54|341.14|0
1652202800000|2022-05-10 17:13:20|342.64|340.24|342.64|340.24|343.36|340.96|342.64|340.24|0
1652202810000|2022-05-10 17:13:30|343|340.6|344.08|341.68|344.08|341.68|343|340.6|0
1652202820000|2022-05-10 17:13:40|343.54|341.14|343.72|341.32|343.72|341.32|343.54|341.14|0
1652202830000|2022-05-10 17:13:50|344.18|341.78|345.35|342.95|345.35|342.95|344.18|341.78|0
1652202840000|2022-05-10 17:14:00|344.99|342.59|346.25|343.85|346.25|343.85|344.99|342.59|0
1652202850000|2022-05-10 17:14:10|345.89|343.49|345.62|343.22|345.89|343.49|345.62|343.22|0
1652202860000|2022-05-10 17:14:20|345.53|343.13|344.8|342.4|345.53|343.13|344.8|342.4|0
1652202870000|2022-05-10 17:14:30|343.36|340.96|343|340.6|343.36|340.96|343|340.6|0
1652202880000|2022-05-10 17:14:40|343.72|341.32|343.36|340.96|343.72|341.32|341.92|339.52|0
1652202890000|2022-05-10 17:14:50|343.28|340.88|342.64|340.24|343.54|341.14|342.64|340.24|0
1652202900000|2022-05-10 17:15:00|342.1|339.7|343|340.6|343|340.6|342.1|339.7|0
1652202910000|2022-05-10 17:15:10|343.54|341.14|343.27|340.87|343.54|341.14|343.27|340.87|0
1652202920000|2022-05-10 17:15:20|344.18|341.78|346.07|343.67|346.07|343.67|344.18|341.78|0
1652202930000|2022-05-10 17:15:30|346.97|344.57|347.88|345.48|347.88|345.48|346.97|344.57|0
1652202940000|2022-05-10 17:15:40|348.61|346.21|345.89|343.49|348.61|346.21|345.89|343.49|0
1652202950000|2022-05-10 17:15:50|345.16|342.76|345.16|342.76|345.16|342.76|344.26|341.86|0
1652202960000|2022-05-10 17:16:00|345.53|343.13|345.34|342.94|345.53|343.13|345.08|342.68|0
1652202970000|2022-05-10 17:16:10|344.08|341.68|340.13|337.73|344.08|341.68|340.13|337.73|0
1652202980000|2022-05-10 17:16:20|340.84|338.44|340.94|338.54|340.94|338.54|340.49|338.09|0
1652202990000|2022-05-10 17:16:30|341.2|338.8|342.01|339.61|342.01|339.61|340.66|338.26|0
1652203000000|2022-05-10 17:16:40|341.92|339.52|341.48|339.08|342.28|339.88|341.48|339.08|0
1652203010000|2022-05-10 17:16:50|341.74|339.34|343.36|340.96|343.36|340.96|341.74|339.34|0
1652203020000|2022-05-10 17:17:00|343|340.6|346.61|344.21|347.33|344.93|343|340.6|0
1652203030000|2022-05-10 17:17:10|346.07|343.67|346.43|344.03|346.61|344.21|346.07|343.67|0
1652203040000|2022-05-10 17:17:20|346.89|344.49|347.33|344.93|348.06|345.66|346.89|344.49|0
1652203050000|2022-05-10 17:17:30|347.88|345.48|346.79|344.39|347.88|345.48|346.79|344.39|0
1652203060000|2022-05-10 17:17:40|347.15|344.75|348.42|346.02|348.42|346.02|347.15|344.75|0
1652203070000|2022-05-10 17:17:50|347.88|345.48|347.79|345.39|347.88|345.48|347.33|344.93|0
1652203080000|2022-05-10 17:18:00|347.61|345.21|346.97|344.57|347.61|345.21|346.97|344.57|0
1652203090000|2022-05-10 17:18:10|344.8|342.4|346.07|343.67|346.07|343.67|344.8|342.4|0
1652203100000|2022-05-10 17:18:20|345.7|343.3|346.61|344.21|347.07|344.67|345.7|343.3|0
1652203110000|2022-05-10 17:18:30|346.43|344.03|345.34|342.94|346.43|344.03|345.34|342.94|0
1652203120000|2022-05-10 17:18:40|345.52|343.12|345.34|342.94|345.8|343.4|344.62|342.22|0
1652203130000|2022-05-10 17:18:50|344.98|342.58|345.89|343.49|345.89|343.49|344.98|342.58|0
1652203140000|2022-05-10 17:19:00|346.07|343.67|346.07|343.67|346.43|344.03|346.07|343.67|0
1652203150000|2022-05-10 17:19:10|346.61|344.21|347.88|345.48|347.88|345.48|346.61|344.21|0
1652203160000|2022-05-10 17:19:20|348.06|345.66|348.24|345.84|348.24|345.84|347.33|344.93|0
1652203170000|2022-05-10 17:19:30|347.97|345.57|346.97|344.57|347.97|345.57|346.97|344.57|0
1652203180000|2022-05-10 17:19:40|346.25|343.85|346.97|344.57|347.51|345.11|346.25|343.85|0
1652203190000|2022-05-10 17:19:50|347.15|344.75|346.25|343.85|347.15|344.75|346.25|343.85|0
1652203200000|2022-05-10 17:20:00|343.36|340.96|345.34|342.94|345.34|342.94|343.36|340.96|0
1652203210000|2022-05-10 17:20:10|344.98|342.58|344.26|341.86|345.34|342.94|344.26|341.86|0
1652203220000|2022-05-10 17:20:20|343.9|341.5|344.62|342.22|344.62|342.22|343.72|341.32|0
1652203230000|2022-05-10 17:20:30|344.8|342.4|346.06|343.66|346.06|343.66|344.8|342.4|0
1652203240000|2022-05-10 17:20:40|347.15|344.75|347.69|345.29|347.69|345.29|346.97|344.57|0
1652203250000|2022-05-10 17:20:50|346.97|344.57|348.06|345.66|348.06|345.66|346.97|344.57|0
1652203260000|2022-05-10 17:21:00|348.15|345.75|348.42|346.02|348.42|346.02|348.15|345.75|0
1652203270000|2022-05-10 17:21:10|348.24|345.84|347.15|344.75|348.24|345.84|347.15|344.75|0
1652203280000|2022-05-10 17:21:20|347.51|345.11|345.88|343.48|347.51|345.11|345.88|343.48|0
1652203290000|2022-05-10 17:21:30|345.34|342.94|345.52|343.12|345.52|343.12|345.25|342.85|0
1652203300000|2022-05-10 17:21:40|344.89|342.49|344.62|342.22|344.89|342.49|344.26|341.86|0
1652203310000|2022-05-10 17:21:50|344.08|341.68|344.44|342.04|344.44|342.04|343.9|341.5|0
1652203320000|2022-05-10 17:22:00|343.72|341.32|344.44|342.04|344.44|342.04|343.54|341.14|0
1652203330000|2022-05-10 17:22:10|345.62|343.22|344.62|342.22|345.62|343.22|344.17|341.77|0
1652203340000|2022-05-10 17:22:20|344.44|342.04|343.81|341.41|344.44|342.04|343.72|341.32|0
1652203350000|2022-05-10 17:22:30|342.82|340.42|343.36|340.96|343.36|340.96|342.82|340.42|0
1652203360000|2022-05-10 17:22:40|343.72|341.32|345.43|343.03|345.43|343.03|343.72|341.32|0
1652203370000|2022-05-10 17:22:50|345.34|342.94|346.42|344.02|346.61|344.21|345.34|342.94|0
1652203380000|2022-05-10 17:23:00|347.51|345.11|347.15|344.75|347.51|345.11|345.88|343.48|0
1652203390000|2022-05-10 17:23:10|346.97|344.57|347.33|344.93|347.33|344.93|346.79|344.39|0
1652203400000|2022-05-10 17:23:20|346.79|344.39|346.79|344.39|347.15|344.75|346.79|344.39|0
1652203410000|2022-05-10 17:23:30|347.15|344.75|345.7|343.3|347.15|344.75|345.7|343.3|0
1652203420000|2022-05-10 17:23:40|345.88|343.48|345.79|343.39|345.88|343.48|345.34|342.94|0
1652203430000|2022-05-10 17:23:50|347.15|344.75|349.42|347.02|349.42|347.02|347.15|344.75|0
1652203440000|2022-05-10 17:24:00|349.6|347.2|349.33|346.93|349.97|347.57|349.33|346.93|0
1652203450000|2022-05-10 17:24:10|349.69|347.29|349.14|346.74|349.69|347.29|349.14|346.74|0
1652203460000|2022-05-10 17:24:20|349.33|346.93|346.6|344.2|349.33|346.93|346.6|344.2|0
1652203470000|2022-05-10 17:24:30|346.97|344.57|346.79|344.39|346.97|344.57|345.88|343.48|0
1652203480000|2022-05-10 17:24:40|346.7|344.3|346.24|343.84|346.79|344.39|346.16|343.76|0
1652203490000|2022-05-10 17:24:50|345.52|343.12|345.52|343.12|346.79|344.39|345.52|343.12|0
1652203500000|2022-05-10 17:25:00|344.98|342.58|342.73|340.33|344.98|342.58|342.27|339.87|0
1652203510000|2022-05-10 17:25:10|342.45|340.05|342.73|340.33|343.35|340.95|342.45|340.05|0
1652203520000|2022-05-10 17:25:20|342.81|340.41|342.19|339.79|342.81|340.41|342.09|339.69|0
1652203530000|2022-05-10 17:25:30|342.45|340.05|341.11|338.71|342.99|340.59|341.11|338.71|0
1652203540000|2022-05-10 17:25:40|341.2|338.8|340.66|338.26|341.91|339.51|340.66|338.26|0
1652203550000|2022-05-10 17:25:50|341.11|338.71|341.29|338.89|341.65|339.25|341.11|338.71|0
1652203560000|2022-05-10 17:26:00|341.02|338.62|342.19|339.79|342.19|339.79|341.02|338.62|0
1652203570000|2022-05-10 17:26:10|342.45|340.05|343.53|341.13|343.71|341.31|342.45|340.05|0
1652203580000|2022-05-10 17:26:20|342.99|340.59|342.81|340.41|343.27|340.87|342.81|340.41|0
1652203590000|2022-05-10 17:26:30|341.83|339.43|342.81|340.41|342.91|340.51|341.83|339.43|0
1652203600000|2022-05-10 17:26:40|342.63|340.23|342.09|339.69|342.63|340.23|341.91|339.51|0
1652203610000|2022-05-10 17:26:50|341.55|339.15|340.84|338.44|341.55|339.15|340.39|337.99|0
1652203620000|2022-05-10 17:27:00|340.3|337.9|339.58|337.18|340.48|338.08|339.22|336.82|0
1652203630000|2022-05-10 17:27:10|339.22|336.82|340.57|338.17|340.57|338.17|339.22|336.82|0
1652203640000|2022-05-10 17:27:20|341.19|338.79|341.55|339.15|341.73|339.33|341.19|338.79|0
1652203650000|2022-05-10 17:27:30|340.93|338.53|340.3|337.9|341.01|338.61|340.3|337.9|0
1652203660000|2022-05-10 17:27:40|340.12|337.72|339.32|336.92|340.12|337.72|339.32|336.92|0
1652203670000|2022-05-10 17:27:50|339.58|337.18|339.4|337|339.67|337.27|339.22|336.82|0
1652203680000|2022-05-10 17:28:00|340.48|338.08|341.37|338.97|341.37|338.97|340.48|338.08|0
1652203690000|2022-05-10 17:28:10|341.55|339.15|339.49|337.09|341.55|339.15|339.49|337.09|0
1652203700000|2022-05-10 17:28:20|339.94|337.54|339.4|337|340.48|338.08|339.4|337|0
1652203710000|2022-05-10 17:28:30|338.86|336.46|338.69|336.29|339.22|336.82|338.69|336.29|0
1652203720000|2022-05-10 17:28:40|338.51|336.11|337.08|334.68|338.51|336.11|337.08|334.68|0
1652203730000|2022-05-10 17:28:50|337.43|335.03|336.28|333.88|337.43|335.03|336.28|333.88|0
1652203740000|2022-05-10 17:29:00|335.75|333.35|334.41|332.01|335.75|333.35|334.41|332.01|0
1652203750000|2022-05-10 17:29:10|334.68|332.28|336.01|333.61|336.01|333.61|334.59|332.19|0
1652203760000|2022-05-10 17:29:20|335.57|333.17|334.05|331.65|335.57|333.17|333.88|331.48|0
1652203770000|2022-05-10 17:29:30|333.97|331.57|333.79|331.39|334.23|331.83|333.79|331.39|0
1652203780000|2022-05-10 17:29:40|334.23|331.83|333.61|331.21|334.23|331.83|333.61|331.21|0
1652203790000|2022-05-10 17:29:50|333.7|331.3|332.81|330.41|333.7|331.3|332.81|330.41|0
1652203800000|2022-05-10 17:30:00|332.99|330.59|331.4|329|332.99|330.59|330.96|328.56|0
1652203810000|2022-05-10 17:30:10|331.57|329.17|329.81|327.41|331.57|329.17|329.81|327.41|0
1652203820000|2022-05-10 17:30:20|330.25|327.85|330.16|327.76|330.25|327.85|329.81|327.41|0
1652203830000|2022-05-10 17:30:30|330.34|327.94|329.98|327.58|330.34|327.94|328.93|326.53|0
1652203840000|2022-05-10 17:30:40|330.34|327.94|330.51|328.11|330.51|328.11|329.81|327.41|0
1652203850000|2022-05-10 17:30:50|330.34|327.94|330.67|328.27|330.67|328.27|330.16|327.76|0
1652203860000|2022-05-10 17:31:00|329.96|327.56|331.02|328.62|331.55|329.15|329.96|327.56|0
1652203870000|2022-05-10 17:31:10|330.84|328.44|330.79|328.39|331.55|329.15|330.79|328.39|0
1652203880000|2022-05-10 17:31:20|330.61|328.21|330.26|327.86|330.61|328.21|329.91|327.51|0
1652203890000|2022-05-10 17:31:30|330.44|328.04|329.73|327.33|331.06|328.66|329.73|327.33|0
1652203900000|2022-05-10 17:31:40|329.9|327.5|329.47|327.07|330.26|327.86|329.47|327.07|0
1652203910000|2022-05-10 17:31:50|329.37|326.97|330.26|327.86|330.26|327.86|329.11|326.71|0
1652203920000|2022-05-10 17:32:00|328.85|326.45|328.67|326.27|328.85|326.45|328.67|326.27|0
1652203930000|2022-05-10 17:32:10|329.9|327.5|328.85|326.45|329.9|327.5|328.85|326.45|0
1652203940000|2022-05-10 17:32:20|328.14|325.74|328.14|325.74|328.32|325.92|328.14|325.74|0
1652203950000|2022-05-10 17:32:30|327.79|325.39|327.79|325.39|327.96|325.56|327.79|325.39|0
1652203960000|2022-05-10 17:32:40|327.96|325.56|327.26|324.86|327.96|325.56|327.26|324.86|0
1652203970000|2022-05-10 17:32:50|327.53|325.13|327.26|324.86|327.53|325.13|327.08|324.68|0
1652203980000|2022-05-10 17:33:00|326.91|324.51|326.56|324.16|327|324.6|326.56|324.16|0
1652203990000|2022-05-10 17:33:10|326.38|323.98|326.03|323.63|326.38|323.98|326.03|323.63|0
1652204000000|2022-05-10 17:33:20|325.85|323.45|326.73|324.33|326.73|324.33|325.85|323.45|0
1652204010000|2022-05-10 17:33:30|326.91|324.51|326.73|324.33|326.91|324.51|326.47|324.07|0
1652204020000|2022-05-10 17:33:40|326.12|323.72|326.56|324.16|326.65|324.25|326.12|323.72|0
1652204030000|2022-05-10 17:33:50|326.73|324.33|328.14|325.74|328.14|325.74|326.73|324.33|0
1652204040000|2022-05-10 17:34:00|327.79|325.39|327.43|325.03|327.79|325.39|327.43|325.03|0
1652204050000|2022-05-10 17:34:10|326.73|324.33|326.73|324.33|326.91|324.51|326.56|324.16|0
1652204060000|2022-05-10 17:34:20|326.56|324.16|326.03|323.63|326.56|324.16|325.5|323.1|0
1652204070000|2022-05-10 17:34:30|325.68|323.28|326.55|324.15|326.55|324.15|325.68|323.28|0
1652204080000|2022-05-10 17:34:40|326.2|323.8|325.59|323.19|326.2|323.8|325.59|323.19|0
1652204090000|2022-05-10 17:34:50|325.5|323.1|325.68|323.28|325.85|323.45|325.5|323.1|0
1652204100000|2022-05-10 17:35:00|325.5|323.1|322.27|319.87|325.5|323.1|322.27|319.87|0
1652204110000|2022-05-10 17:35:10|322.18|319.78|321.83|319.43|322.62|320.22|321.83|319.43|0
1652204120000|2022-05-10 17:35:20|322.44|320.04|320.7|318.3|322.44|320.04|320.7|318.3|0
1652204130000|2022-05-10 17:35:30|319.05|316.65|320.26|317.86|320.35|317.95|319.05|316.65|0
1652204140000|2022-05-10 17:35:40|320.09|317.69|319.74|317.34|320.09|317.69|319.74|317.34|0
1652204150000|2022-05-10 17:35:50|319.39|316.99|320.26|317.86|320.44|318.04|319.39|316.99|0
1652204160000|2022-05-10 17:36:00|319.57|317.17|319.22|316.82|319.57|317.17|318.53|316.13|0
1652204170000|2022-05-10 17:36:10|318.87|316.47|319.39|316.99|319.39|316.99|318.7|316.3|0
1652204180000|2022-05-10 17:36:20|318.7|316.3|318.35|315.95|318.7|316.3|318.18|315.78|0
1652204190000|2022-05-10 17:36:30|318.27|315.87|318.01|315.61|318.27|315.87|318.01|315.61|0
1652204200000|2022-05-10 17:36:40|318.35|315.95|318.87|316.47|318.87|316.47|318.35|315.95|0
1652204210000|2022-05-10 17:36:50|318.7|316.3|320.09|317.69|320.09|317.69|318.7|316.3|0
1652204220000|2022-05-10 17:37:00|319.57|317.17|319.91|317.51|320.09|317.69|319.57|317.17|0
1652204230000|2022-05-10 17:37:10|320.44|318.04|319.57|317.17|320.44|318.04|319.57|317.17|0
1652204240000|2022-05-10 17:37:20|319.74|317.34|319.39|316.99|319.74|317.34|319.39|316.99|0
1652204250000|2022-05-10 17:37:30|319.14|316.74|317.66|315.26|319.14|316.74|316.8|314.4|0
1652204260000|2022-05-10 17:37:40|317.23|314.83|318.01|315.61|318.01|315.61|317.14|314.74|0
1652204270000|2022-05-10 17:37:50|318.18|315.78|318.87|316.47|318.87|316.47|318.18|315.78|0
1652204280000|2022-05-10 17:38:00|318.7|316.3|319.39|316.99|319.39|316.99|318.7|316.3|0
1652204290000|2022-05-10 17:38:10|319.22|316.82|318.53|316.13|319.22|316.82|318.01|315.61|0
1652204300000|2022-05-10 17:38:20|319.22|316.82|318.53|316.13|319.22|316.82|318.44|316.04|0
1652204310000|2022-05-10 17:38:30|318.7|316.3|317.49|315.09|318.7|316.3|317.49|315.09|0
1652204320000|2022-05-10 17:38:40|317.66|315.26|318.7|316.3|318.7|316.3|317.66|315.26|0
1652204330000|2022-05-10 17:38:50|318.01|315.61|318|315.6|318.52|316.12|317.31|314.91|0
1652204340000|2022-05-10 17:39:00|318.18|315.78|318.87|316.47|318.87|316.47|318.18|315.78|0
1652204350000|2022-05-10 17:39:10|319.22|316.82|319.04|316.64|319.22|316.82|318.35|315.95|0
1652204360000|2022-05-10 17:39:20|318.87|316.47|318|315.6|318.87|316.47|318|315.6|0
1652204370000|2022-05-10 17:39:30|318.18|315.78|318.96|316.56|318.96|316.56|318.18|315.78|0
1652204380000|2022-05-10 17:39:40|318.7|316.3|319.13|316.73|319.13|316.73|318.7|316.3|0
1652204390000|2022-05-10 17:39:50|319.22|316.82|317.83|315.43|319.22|316.82|317.83|315.43|0
1652204400000|2022-05-10 17:40:00|317.57|315.17|317.31|314.91|317.57|315.17|317.31|314.91|0
1652204410000|2022-05-10 17:40:10|317.48|315.08|316.79|314.39|317.48|315.08|316.79|314.39|0
1652204420000|2022-05-10 17:40:20|315.93|313.53|315.59|313.19|315.93|313.53|315.59|313.19|0
1652204430000|2022-05-10 17:40:30|314.55|312.15|314.04|311.64|314.55|312.15|314.04|311.64|0
1652204440000|2022-05-10 17:40:40|313.86|311.46|313.69|311.29|314.38|311.98|313.69|311.29|0
1652204450000|2022-05-10 17:40:50|314.38|311.98|313.18|310.78|314.38|311.98|313.18|310.78|0
1652204460000|2022-05-10 17:41:00|312.92|310.52|313.52|311.12|313.86|311.46|312.92|310.52|0
1652204470000|2022-05-10 17:41:10|313.35|310.95|313.69|311.29|313.69|311.29|312.83|310.43|0
1652204480000|2022-05-10 17:41:20|313.52|311.12|314.03|311.63|314.03|311.63|313.35|310.95|0
1652204490000|2022-05-10 17:41:30|313.52|311.12|312.75|310.35|313.52|311.12|312.66|310.26|0
1652204500000|2022-05-10 17:41:40|312.66|310.26|311.8|309.4|312.66|310.26|311.8|309.4|0
1652204510000|2022-05-10 17:41:50|311.46|309.06|311.12|308.72|311.55|309.15|311.12|308.72|0
1652204520000|2022-05-10 17:42:00|311.46|309.06|310.78|308.38|311.46|309.06|310.01|307.61|0
1652204530000|2022-05-10 17:42:10|310.7|308.3|310.61|308.21|310.7|308.3|310.44|308.04|0
1652204540000|2022-05-10 17:42:20|311.29|308.89|312.75|310.35|312.75|310.35|311.29|308.89|0
1652204550000|2022-05-10 17:42:30|312.41|310.01|310.95|308.55|312.41|310.01|310.95|308.55|0
1652204560000|2022-05-10 17:42:40|311.29|308.89|311.46|309.06|311.8|309.4|311.29|308.89|0
1652204570000|2022-05-10 17:42:50|311.12|308.72|310.26|307.86|311.12|308.72|309.92|307.52|0
1652204580000|2022-05-10 17:43:00|311.12|308.72|310.09|307.69|311.12|308.72|310.09|307.69|0
1652204590000|2022-05-10 17:43:10|310.52|308.12|309.92|307.52|310.52|308.12|309.92|307.52|0
1652204600000|2022-05-10 17:43:20|309.58|307.18|309.5|307.1|309.58|307.18|309.5|307.1|0
1652204610000|2022-05-10 17:43:30|309.75|307.35|310.26|307.86|310.61|308.21|309.75|307.35|0
1652204620000|2022-05-10 17:43:40|311.12|308.72|311.12|308.72|311.63|309.23|311.12|308.72|0
1652204630000|2022-05-10 17:43:50|310.95|308.55|310.26|307.86|310.95|308.55|310.26|307.86|0
1652204640000|2022-05-10 17:44:00|310.43|308.03|311.46|309.06|311.46|309.06|310.43|308.03|0
1652204650000|2022-05-10 17:44:10|311.29|308.89|312.66|310.26|312.66|310.26|311.12|308.72|0
1652204660000|2022-05-10 17:44:20|312.32|309.92|313|310.6|313|310.6|312.32|309.92|0
1652204670000|2022-05-10 17:44:30|313.17|310.77|313.86|311.46|313.86|311.46|313.17|310.77|0
1652204680000|2022-05-10 17:44:40|313.52|311.12|313.43|311.03|313.52|311.12|313.34|310.94|0
1652204690000|2022-05-10 17:44:50|314.26|311.86|312.61|310.21|314.26|311.86|312.61|310.21|0
1652204700000|2022-05-10 17:45:00|312.1|309.7|311.41|309.01|312.1|309.7|311.41|309.01|0
1652204710000|2022-05-10 17:45:10|310.73|308.33|312.02|309.62|312.19|309.79|310.73|308.33|0
1652204720000|2022-05-10 17:45:20|312.7|310.3|312.45|310.05|312.7|310.3|312.45|310.05|0
1652204730000|2022-05-10 17:45:30|312.19|309.79|311.68|309.28|312.19|309.79|311.68|309.28|0
1652204740000|2022-05-10 17:45:40|311.16|308.76|311.16|308.76|311.33|308.93|311.16|308.76|0
1652204750000|2022-05-10 17:45:50|312.02|309.62|312.11|309.71|312.7|310.3|312.02|309.62|0
1652204760000|2022-05-10 17:46:00|311.76|309.36|311.5|309.1|311.76|309.36|310.99|308.59|0
1652204770000|2022-05-10 17:46:10|310.82|308.42|310.82|308.42|310.99|308.59|310.82|308.42|0
1652204780000|2022-05-10 17:46:20|311.68|309.28|312.19|309.79|312.19|309.79|311.16|308.76|0
1652204790000|2022-05-10 17:46:30|311.5|309.1|311.85|309.45|311.85|309.45|311.16|308.76|0
1652204800000|2022-05-10 17:46:40|311.5|309.1|310.99|308.59|311.5|309.1|310.99|308.59|0
1652204810000|2022-05-10 17:46:50|311.16|308.76|310.99|308.59|311.33|308.93|310.99|308.59|0
1652204820000|2022-05-10 17:47:00|311.33|308.93|309.63|307.23|311.33|308.93|309.63|307.23|0
1652204830000|2022-05-10 17:47:10|309.8|307.4|308.61|306.21|310.14|307.74|308.61|306.21|0
1652204840000|2022-05-10 17:47:20|308.35|305.95|308.1|305.7|308.95|306.55|308.1|305.7|0
1652204850000|2022-05-10 17:47:30|307.76|305.36|307.25|304.85|307.76|305.36|306.57|304.17|0
1652204860000|2022-05-10 17:47:40|306.91|304.51|306.57|304.17|307.08|304.68|306.57|304.17|0
1652204870000|2022-05-10 17:47:50|305.89|303.49|306.57|304.17|306.57|304.17|305.89|303.49|0
1652204880000|2022-05-10 17:48:00|306.4|304|306.57|304.17|307.25|304.85|306.4|304|0
1652204890000|2022-05-10 17:48:10|306.4|304|307.42|305.02|307.42|305.02|306.4|304|0
1652204900000|2022-05-10 17:48:20|307.25|304.85|307.51|305.11|307.51|305.11|307.25|304.85|0
1652204910000|2022-05-10 17:48:30|307.93|305.53|309.37|306.97|309.37|306.97|307.93|305.53|0
1652204920000|2022-05-10 17:48:40|309.29|306.89|308.1|305.7|309.29|306.89|308.1|305.7|0
1652204930000|2022-05-10 17:48:50|308.44|306.04|307.42|305.02|308.44|306.04|307.42|305.02|0
1652204940000|2022-05-10 17:49:00|306.91|304.51|305.55|303.15|306.91|304.51|305.55|303.15|0
1652204950000|2022-05-10 17:49:10|305.13|302.73|305.55|303.15|305.55|303.15|305.13|302.73|0
1652204960000|2022-05-10 17:49:20|306.06|303.66|307.08|304.68|307.08|304.68|306.06|303.66|0
1652204970000|2022-05-10 17:49:30|306.74|304.34|306.4|304|306.74|304.34|306.23|303.83|0
1652204980000|2022-05-10 17:49:40|306.74|304.34|305.38|302.98|306.74|304.34|305.38|302.98|0
1652204990000|2022-05-10 17:49:50|305.89|303.49|305.38|302.98|305.89|303.49|305.38|302.98|0
1652205000000|2022-05-10 17:50:00|305.55|303.15|306.4|304|306.4|304|305.22|302.82|0
1652205010000|2022-05-10 17:50:10|306.23|303.83|305.89|303.49|306.23|303.83|305.3|302.9|0
1652205020000|2022-05-10 17:50:20|306.06|303.66|306.23|303.83|306.4|304|306.06|303.66|0
1652205030000|2022-05-10 17:50:30|305.89|303.49|305.72|303.32|306.23|303.83|305.72|303.32|0
1652205040000|2022-05-10 17:50:40|305.89|303.49|305.38|302.98|306.15|303.75|305.38|302.98|0
1652205050000|2022-05-10 17:50:50|305.21|302.81|305.55|303.15|305.55|303.15|305.21|302.81|0
1652205060000|2022-05-10 17:51:00|305.72|303.32|304.54|302.14|305.72|303.32|304.54|302.14|0
1652205070000|2022-05-10 17:51:10|304.37|301.97|307.58|305.18|307.58|305.18|304.37|301.97|0
1652205080000|2022-05-10 17:51:20|306.4|304|307.41|305.01|307.41|305.01|306.4|304|0
1652205090000|2022-05-10 17:51:30|307.58|305.18|307.75|305.35|307.75|305.35|307.24|304.84|0
1652205100000|2022-05-10 17:51:40|308.6|306.2|309.28|306.88|309.28|306.88|308.6|306.2|0
1652205110000|2022-05-10 17:51:50|309.79|307.39|309.28|306.88|309.96|307.56|309.28|306.88|0
1652205120000|2022-05-10 17:52:00|309.62|307.22|309.62|307.22|310.13|307.73|309.62|307.22|0
1652205130000|2022-05-10 17:52:10|309.45|307.05|309.28|306.88|309.88|307.48|309.28|306.88|0
1652205140000|2022-05-10 17:52:20|309.45|307.05|309.88|307.48|309.88|307.48|309.03|306.63|0
1652205150000|2022-05-10 17:52:30|309.96|307.56|309.62|307.22|310.13|307.73|309.62|307.22|0
1652205160000|2022-05-10 17:52:40|309.96|307.56|309.71|307.31|309.96|307.56|309.71|307.31|0
1652205170000|2022-05-10 17:52:50|308.77|306.37|308.6|306.2|309.45|307.05|308.6|306.2|0
1652205180000|2022-05-10 17:53:00|308.18|305.78|307.5|305.1|308.18|305.78|307.5|305.1|0
1652205190000|2022-05-10 17:53:10|307.24|304.84|306.9|304.5|307.24|304.84|306.9|304.5|0
1652205200000|2022-05-10 17:53:20|305.38|302.98|306.9|304.5|306.9|304.5|305.38|302.98|0
1652205210000|2022-05-10 17:53:30|307.07|304.67|307.24|304.84|307.24|304.84|306.9|304.5|0
1652205220000|2022-05-10 17:53:40|307.07|304.67|307.58|305.18|307.58|305.18|306.23|303.83|0
1652205230000|2022-05-10 17:53:50|307.41|305.01|307.07|304.67|307.41|305.01|306.9|304.5|0
1652205240000|2022-05-10 17:54:00|306.56|304.16|305.55|303.15|306.73|304.33|305.55|303.15|0
1652205250000|2022-05-10 17:54:10|305.72|303.32|305.72|303.32|305.72|303.32|305.38|302.98|0
1652205260000|2022-05-10 17:54:20|305.21|302.81|306.9|304.5|306.9|304.5|305.21|302.81|0
1652205270000|2022-05-10 17:54:30|307.07|304.67|305.72|303.32|307.07|304.67|305.72|303.32|0
1652205280000|2022-05-10 17:54:40|306.4|304|306.23|303.83|306.73|304.33|306.23|303.83|0
1652205290000|2022-05-10 17:54:50|306.39|303.99|306.23|303.83|306.39|303.99|306.06|303.66|0
1652205300000|2022-05-10 17:55:00|305.21|302.81|305.55|303.15|305.81|303.41|305.21|302.81|0
1652205310000|2022-05-10 17:55:10|305.72|303.32|307.41|305.01|307.5|305.1|305.72|303.32|0
1652205320000|2022-05-10 17:55:20|307.24|304.84|306.9|304.5|307.58|305.18|306.9|304.5|0
1652205330000|2022-05-10 17:55:30|306.73|304.33|307.58|305.18|307.58|305.18|306.73|304.33|0
1652205340000|2022-05-10 17:55:40|307.75|305.35|306.9|304.5|307.75|305.35|306.9|304.5|0
1652205350000|2022-05-10 17:55:50|307.75|305.35|306.06|303.66|307.75|305.35|305.72|303.32|0
1652205360000|2022-05-10 17:56:00|306.73|304.33|306.22|303.82|306.73|304.33|306.22|303.82|0
1652205370000|2022-05-10 17:56:10|306.39|303.99|306.39|303.99|306.56|304.16|305.72|303.32|0
1652205380000|2022-05-10 17:56:20|307.07|304.67|305.55|303.15|307.07|304.67|305.38|302.98|0
1652205390000|2022-05-10 17:56:30|305.21|302.81|305.04|302.64|305.21|302.81|305.04|302.64|0
1652205400000|2022-05-10 17:56:40|304.7|302.3|303.35|300.95|304.7|302.3|303.35|300.95|0
1652205410000|2022-05-10 17:56:50|303.69|301.29|303.52|301.12|303.69|301.29|303.52|301.12|0
1652205420000|2022-05-10 17:57:00|303.35|300.95|304.62|302.22|304.62|302.22|303.35|300.95|0
1652205430000|2022-05-10 17:57:10|305.04|302.64|304.7|302.3|305.04|302.64|304.7|302.3|0
1652205440000|2022-05-10 17:57:20|304.2|301.8|303.52|301.12|304.2|301.8|303.52|301.12|0
1652205450000|2022-05-10 17:57:30|303.69|301.29|303.69|301.29|304.37|301.97|303.69|301.29|0
1652205460000|2022-05-10 17:57:40|304.03|301.63|304.12|301.72|304.28|301.88|304.03|301.63|0
1652205470000|2022-05-10 17:57:50|303.86|301.46|305.38|302.98|305.38|302.98|303.86|301.46|0
1652205480000|2022-05-10 17:58:00|305.21|302.81|304.53|302.13|305.55|303.15|304.53|302.13|0
1652205490000|2022-05-10 17:58:10|304.28|301.88|303.86|301.46|304.7|302.3|303.86|301.46|0
1652205500000|2022-05-10 17:58:20|303.69|301.29|303.86|301.46|304.2|301.8|303.69|301.29|0
1652205510000|2022-05-10 17:58:30|303.35|300.95|303.61|301.21|303.61|301.21|303.35|300.95|0
1652205520000|2022-05-10 17:58:40|303.35|300.95|303.18|300.78|303.35|300.95|303.02|300.62|0
1652205530000|2022-05-10 17:58:50|303.02|300.62|302.68|300.28|303.02|300.62|302.68|300.28|0
1652205540000|2022-05-10 17:59:00|302.34|299.94|303.02|300.62|303.02|300.62|302.34|299.94|0
1652205550000|2022-05-10 17:59:10|303.18|300.78|303.18|300.78|303.35|300.95|303.02|300.62|0
1652205560000|2022-05-10 17:59:20|302.6|300.2|302.34|299.94|302.68|300.28|302.34|299.94|0
1652205570000|2022-05-10 17:59:30|302.18|299.78|301.84|299.44|302.18|299.78|301.84|299.44|0
1652205580000|2022-05-10 17:59:40|302.01|299.61|301.17|298.77|302.01|299.61|301.17|298.77|0
1652205590000|2022-05-10 17:59:50|301|298.6|301.67|299.27|301.67|299.27|301|298.6|0
1652205600000|2022-05-10 18:00:00|301.17|298.77|302.01|299.61|302.01|299.61|300.83|298.43|0
1652205610000|2022-05-10 18:00:10|302.09|299.69|302.01|299.61|302.09|299.69|301.26|298.86|0
1652205620000|2022-05-10 18:00:20|302.85|300.45|303.69|301.29|303.69|301.29|302.85|300.45|0
1652205630000|2022-05-10 18:00:30|304.03|301.63|301.34|298.94|304.03|301.63|301.34|298.94|0
1652205640000|2022-05-10 18:00:40|301.17|298.77|302.01|299.61|302.01|299.61|301.17|298.77|0
1652205650000|2022-05-10 18:00:50|301.34|298.94|303.35|300.95|303.35|300.95|301.34|298.94|0
1652205660000|2022-05-10 18:01:00|302.93|300.53|304.19|301.79|304.87|302.47|302.93|300.53|0
1652205670000|2022-05-10 18:01:10|304.36|301.96|304.53|302.13|304.53|302.13|304.02|301.62|0
1652205680000|2022-05-10 18:01:20|304.36|301.96|305.37|302.97|305.37|302.97|304.36|301.96|0
1652205690000|2022-05-10 18:01:30|305.29|302.89|305.37|302.97|305.54|303.14|305.29|302.89|0
1652205700000|2022-05-10 18:01:40|305.12|302.72|305.04|302.64|305.21|302.81|305.04|302.64|0
1652205710000|2022-05-10 18:01:50|305.54|303.14|305.37|302.97|306.05|303.65|305.37|302.97|0
1652205720000|2022-05-10 18:02:00|305.04|302.64|304.7|302.3|305.04|302.64|304.62|302.22|0
1652205730000|2022-05-10 18:02:10|303.35|300.95|303.52|301.12|303.52|301.12|303.35|300.95|0
1652205740000|2022-05-10 18:02:20|304.02|301.62|304.28|301.88|304.53|302.13|304.02|301.62|0
1652205750000|2022-05-10 18:02:30|303.52|301.12|302.85|300.45|303.52|301.12|302.85|300.45|0
1652205760000|2022-05-10 18:02:40|303.01|300.61|301.84|299.44|303.01|300.61|301.84|299.44|0
1652205770000|2022-05-10 18:02:50|301.33|298.93|299.99|297.59|301.33|298.93|299.99|297.59|0
1652205780000|2022-05-10 18:03:00|300.66|298.26|300.83|298.43|301|298.6|300.66|298.26|0
1652205790000|2022-05-10 18:03:10|300.33|297.93|301.17|298.77|301.33|298.93|300.33|297.93|0
1652205800000|2022-05-10 18:03:20|301.5|299.1|302.68|300.28|302.68|300.28|301.5|299.1|0
1652205810000|2022-05-10 18:03:30|302.34|299.94|302.68|300.28|302.68|300.28|302.34|299.94|0
1652205820000|2022-05-10 18:03:40|302.34|299.94|302.17|299.77|302.34|299.94|302.17|299.77|0
1652205830000|2022-05-10 18:03:50|302.09|299.69|301.16|298.76|302.09|299.69|300.66|298.26|0
1652205840000|2022-05-10 18:04:00|300.66|298.26|301|298.6|301.33|298.93|300.66|298.26|0
1652205850000|2022-05-10 18:04:10|300.66|298.26|300.83|298.43|300.83|298.43|300.33|297.93|0
1652205860000|2022-05-10 18:04:20|301.67|299.27|302.17|299.77|302.51|300.11|301.67|299.27|0
1652205870000|2022-05-10 18:04:30|302.09|299.69|302.51|300.11|303.18|300.78|302.09|299.69|0
1652205880000|2022-05-10 18:04:40|301.5|299.1|302.26|299.86|302.51|300.11|301.5|299.1|0
1652205890000|2022-05-10 18:04:50|301.33|298.93|301.84|299.44|302.09|299.69|301.33|298.93|0
1652205900000|2022-05-10 18:05:00|301.16|298.76|301|298.6|301.33|298.93|301|298.6|0
1652205910000|2022-05-10 18:05:10|301.84|299.44|301.33|298.93|301.92|299.52|301.33|298.93|0
1652205920000|2022-05-10 18:05:20|301.16|298.76|301.5|299.1|301.83|299.43|301.16|298.76|0
1652205930000|2022-05-10 18:05:30|301.33|298.93|302.34|299.94|302.43|300.03|301.16|298.76|0
1652205940000|2022-05-10 18:05:40|302.76|300.36|304.02|301.62|304.02|301.62|302.76|300.36|0
1652205950000|2022-05-10 18:05:50|304.19|301.79|304.11|301.71|304.19|301.79|303.85|301.45|0
1652205960000|2022-05-10 18:06:00|303.85|301.45|305.09|302.69|305.09|302.69|303.6|301.2|0
1652205970000|2022-05-10 18:06:10|305.26|302.86|305.76|303.36|306.27|303.87|305.26|302.86|0
1652205980000|2022-05-10 18:06:20|306.18|303.78|306.94|304.54|306.94|304.54|306.18|303.78|0
1652205990000|2022-05-10 18:06:30|308.12|305.72|308.46|306.06|308.46|306.06|307.45|305.05|0
1652206000000|2022-05-10 18:06:40|307.95|305.55|309.14|306.74|309.65|307.25|307.95|305.55|0
1652206010000|2022-05-10 18:06:50|308.97|306.57|308.46|306.06|309.14|306.74|308.12|305.72|0
1652206020000|2022-05-10 18:07:00|307.78|305.38|308.8|306.4|308.8|306.4|307.78|305.38|0
1652206030000|2022-05-10 18:07:10|308.97|306.57|309.48|307.08|309.64|307.24|308.97|306.57|0
1652206040000|2022-05-10 18:07:20|309.31|306.91|309.98|307.58|310.49|308.09|309.31|306.91|0
1652206050000|2022-05-10 18:07:30|309.81|307.41|308.8|306.4|309.81|307.41|308.63|306.23|0
1652206060000|2022-05-10 18:07:40|308.12|305.72|308.46|306.06|308.46|306.06|308.12|305.72|0
1652206070000|2022-05-10 18:07:50|308.63|306.23|308.97|306.57|308.97|306.57|308.63|306.23|0
1652206080000|2022-05-10 18:08:00|309.14|306.74|309.47|307.07|309.98|307.58|309.14|306.74|0
1652206090000|2022-05-10 18:08:10|308.8|306.4|309.14|306.74|309.14|306.74|308.63|306.23|0
1652206100000|2022-05-10 18:08:20|309.3|306.9|307.11|304.71|309.3|306.9|307.11|304.71|0
1652206110000|2022-05-10 18:08:30|307.28|304.88|307.28|304.88|307.53|305.13|307.28|304.88|0
1652206120000|2022-05-10 18:08:40|307.61|305.21|308.12|305.72|308.12|305.72|307.61|305.21|0
1652206130000|2022-05-10 18:08:50|307.78|305.38|308.72|306.32|308.97|306.57|307.78|305.38|0
1652206140000|2022-05-10 18:09:00|308.63|306.23|308.63|306.23|308.63|306.23|308.46|306.06|0
1652206150000|2022-05-10 18:09:10|308.46|306.06|307.95|305.55|308.46|306.06|307.95|305.55|0
1652206160000|2022-05-10 18:09:20|307.44|305.04|306.94|304.54|307.95|305.55|306.94|304.54|0
1652206170000|2022-05-10 18:09:30|307.36|304.96|306.94|304.54|307.44|305.04|306.94|304.54|0
1652206180000|2022-05-10 18:09:40|307.11|304.71|308.29|305.89|308.29|305.89|306.94|304.54|0
1652206190000|2022-05-10 18:09:50|308.46|306.06|310.15|307.75|310.15|307.75|308.46|306.06|0
1652206200000|2022-05-10 18:10:00|309.98|307.58|308.63|306.23|309.98|307.58|308.63|306.23|0
1652206210000|2022-05-10 18:10:10|309.47|307.07|308.63|306.23|309.81|307.41|308.63|306.23|0
1652206220000|2022-05-10 18:10:20|309.64|307.24|309.47|307.07|309.98|307.58|309.47|307.07|0
1652206230000|2022-05-10 18:10:30|308.86|306.46|308.86|306.46|308.86|306.46|308.69|306.29|0
1652206240000|2022-05-10 18:10:40|308.44|306.04|309.54|307.14|309.54|307.14|308.44|306.04|0
1652206250000|2022-05-10 18:10:50|309.88|307.48|309.71|307.31|309.88|307.48|309.37|306.97|0
1652206260000|2022-05-10 18:11:00|310.9|308.5|310.56|308.16|310.9|308.5|310.56|308.16|0
1652206270000|2022-05-10 18:11:10|310.05|307.65|309.37|306.97|310.05|307.65|309.37|306.97|0
1652206280000|2022-05-10 18:11:20|309.88|307.48|310.05|307.65|310.05|307.65|309.54|307.14|0
1652206290000|2022-05-10 18:11:30|309.88|307.48|310.05|307.65|310.05|307.65|309.54|307.14|0
1652206300000|2022-05-10 18:11:40|309.88|307.48|310.39|307.99|310.39|307.99|309.88|307.48|0
1652206310000|2022-05-10 18:11:50|310.73|308.33|308.86|306.46|310.73|308.33|308.86|306.46|0
1652206320000|2022-05-10 18:12:00|309.71|307.31|308.52|306.12|309.71|307.31|308.52|306.12|0
1652206330000|2022-05-10 18:12:10|308.18|305.78|308.35|305.95|308.35|305.95|307.84|305.44|0
1652206340000|2022-05-10 18:12:20|308.52|306.12|308.44|306.04|308.52|306.12|308.35|305.95|0
1652206350000|2022-05-10 18:12:30|308.52|306.12|309.71|307.31|309.8|307.4|308.52|306.12|0
1652206360000|2022-05-10 18:12:40|308.86|306.46|308.52|306.12|308.86|306.46|308.52|306.12|0
1652206370000|2022-05-10 18:12:50|309.2|306.8|309.2|306.8|309.2|306.8|309.03|306.63|0
1652206380000|2022-05-10 18:13:00|309.8|307.4|309.37|306.97|309.8|307.4|309.03|306.63|0
1652206390000|2022-05-10 18:13:10|309.2|306.8|309.54|307.14|309.54|307.14|308.69|306.29|0
1652206400000|2022-05-10 18:13:20|309.37|306.97|309.54|307.14|309.54|307.14|309.2|306.8|0
1652206410000|2022-05-10 18:13:30|309.2|306.8|309.03|306.63|309.2|306.8|309.03|306.63|0
1652206420000|2022-05-10 18:13:40|308.86|306.46|307.33|304.93|309.03|306.63|307.33|304.93|0
1652206430000|2022-05-10 18:13:50|306.32|303.92|306.49|304.09|306.49|304.09|305.81|303.41|0
1652206440000|2022-05-10 18:14:00|305.98|303.58|304.8|302.4|305.98|303.58|303.79|301.39|0
1652206450000|2022-05-10 18:14:10|304.46|302.06|303.45|301.05|304.46|302.06|303.45|301.05|0
1652206460000|2022-05-10 18:14:20|303.79|301.39|302.95|300.55|303.79|301.39|302.95|300.55|0
1652206470000|2022-05-10 18:14:30|302.61|300.21|302.37|299.97|302.95|300.55|302.37|299.97|0
1652206480000|2022-05-10 18:14:40|302.03|299.63|302.11|299.71|302.11|299.71|301.61|299.21|0
1652206490000|2022-05-10 18:14:50|302.28|299.88|302.95|300.55|303.45|301.05|302.28|299.88|0
1652206500000|2022-05-10 18:15:00|303.45|301.05|303.45|301.05|303.79|301.39|303.12|300.72|0
1652206510000|2022-05-10 18:15:10|302.78|300.38|303.62|301.22|303.62|301.22|302.78|300.38|0
1652206520000|2022-05-10 18:15:20|304.63|302.23|306.82|304.42|306.82|304.42|304.63|302.23|0
1652206530000|2022-05-10 18:15:30|308.52|306.12|309.88|307.48|309.88|307.48|308.52|306.12|0
1652206540000|2022-05-10 18:15:40|310.22|307.82|310.39|307.99|310.73|308.33|310.22|307.82|0
1652206550000|2022-05-10 18:15:50|310.56|308.16|310.04|307.64|310.56|308.16|310.04|307.64|0
1652206560000|2022-05-10 18:16:00|313.46|311.06|311.58|309.18|313.46|311.06|311.58|309.18|0
1652206570000|2022-05-10 18:16:10|312.77|310.37|314.74|312.34|314.74|312.34|312.77|310.37|0
1652206580000|2022-05-10 18:16:20|315.34|312.94|316.37|313.97|316.37|313.97|315|312.6|0
1652206590000|2022-05-10 18:16:30|316.81|314.41|316.2|313.8|316.89|314.49|316.2|313.8|0
1652206600000|2022-05-10 18:16:40|316.37|313.97|317.41|315.01|317.41|315.01|316.37|313.97|0
1652206610000|2022-05-10 18:16:50|317.58|315.18|317.58|315.18|317.58|315.18|317.23|314.83|0
1652206620000|2022-05-10 18:17:00|317.41|315.01|317.92|315.52|319.3|316.9|317.41|315.01|0
1652206630000|2022-05-10 18:17:10|317.06|314.66|316.89|314.49|317.23|314.83|316.89|314.49|0
1652206640000|2022-05-10 18:17:20|316.72|314.32|316.72|314.32|316.72|314.32|316.72|314.32|0
1652206650000|2022-05-10 18:17:30|317.06|314.66|317.4|315|317.4|315|316.03|313.63|0
1652206660000|2022-05-10 18:17:40|317.23|314.83|318.27|315.87|318.27|315.87|317.23|314.83|0
1652206670000|2022-05-10 18:17:50|318.09|315.69|316.54|314.14|318.09|315.69|316.54|314.14|0
1652206680000|2022-05-10 18:18:00|315.68|313.28|315.68|313.28|315.68|313.28|315.34|312.94|0
1652206690000|2022-05-10 18:18:10|315.34|312.94|316.37|313.97|316.37|313.97|315.34|312.94|0
1652206700000|2022-05-10 18:18:20|315.68|313.28|316.03|313.63|316.03|313.63|315.68|313.28|0
1652206710000|2022-05-10 18:18:30|315.68|313.28|314.82|312.42|315.68|313.28|314.82|312.42|0
1652206720000|2022-05-10 18:18:40|314.14|311.74|312.77|310.37|314.14|311.74|311.23|308.83|0
1652206730000|2022-05-10 18:18:50|312.43|310.03|311.32|308.92|312.43|310.03|311.32|308.92|0
1652206740000|2022-05-10 18:19:00|309.7|307.3|308.85|306.45|309.7|307.3|308.85|306.45|0
1652206750000|2022-05-10 18:19:10|309.19|306.79|308.34|305.94|309.53|307.13|308.34|305.94|0
1652206760000|2022-05-10 18:19:20|310.21|307.81|309.79|307.39|310.38|307.98|309.79|307.39|0
1652206770000|2022-05-10 18:19:30|310.04|307.64|310.13|307.73|310.72|308.32|310.04|307.64|0
1652206780000|2022-05-10 18:19:40|309.7|307.3|309.7|307.3|310.21|307.81|309.7|307.3|0
1652206790000|2022-05-10 18:19:50|310.04|307.64|309.87|307.47|310.47|308.07|309.87|307.47|0
1652206800000|2022-05-10 18:20:00|309.19|306.79|310.89|308.49|310.89|308.49|309.19|306.79|0
1652206810000|2022-05-10 18:20:10|311.57|309.17|309.87|307.47|311.57|309.17|309.87|307.47|0
1652206820000|2022-05-10 18:20:20|310.72|308.32|310.04|307.64|310.72|308.32|310.04|307.64|0
1652206830000|2022-05-10 18:20:30|308.68|306.28|309.53|307.13|309.53|307.13|308|305.6|0
1652206840000|2022-05-10 18:20:40|310.21|307.81|311.91|309.51|311.91|309.51|310.04|307.64|0
1652206850000|2022-05-10 18:20:50|310.89|308.49|311.4|309|311.57|309.17|310.89|308.49|0
1652206860000|2022-05-10 18:21:00|311.32|308.92|311.15|308.75|311.32|308.92|310.04|307.64|0
1652206870000|2022-05-10 18:21:10|310.89|308.49|311.06|308.66|311.06|308.66|310.89|308.49|0
1652206880000|2022-05-10 18:21:20|311.15|308.75|309.79|307.39|311.15|308.75|309.79|307.39|0
1652206890000|2022-05-10 18:21:30|309.53|307.13|309.36|306.96|309.53|307.13|309.36|306.96|0
1652206900000|2022-05-10 18:21:40|309.02|306.62|309.53|307.13|309.7|307.3|309.02|306.62|0
1652206910000|2022-05-10 18:21:50|309.19|306.79|310.04|307.64|310.04|307.64|309.19|306.79|0
1652206920000|2022-05-10 18:22:00|309.19|306.79|308.17|305.77|309.19|306.79|307.83|305.43|0
1652206930000|2022-05-10 18:22:10|307.49|305.09|307.83|305.43|308|305.6|307.49|305.09|0
1652206940000|2022-05-10 18:22:20|306.82|304.42|307.83|305.43|307.83|305.43|306.82|304.42|0
1652206950000|2022-05-10 18:22:30|307.16|304.76|307.66|305.26|307.66|305.26|307.16|304.76|0
1652206960000|2022-05-10 18:22:40|308.51|306.11|309.02|306.62|309.36|306.96|308.51|306.11|0
1652206970000|2022-05-10 18:22:50|309.19|306.79|308.77|306.37|309.36|306.96|308.77|306.37|0
1652206980000|2022-05-10 18:23:00|309.7|307.3|310.72|308.32|310.72|308.32|309.53|307.13|0
1652206990000|2022-05-10 18:23:10|310.55|308.15|310.55|308.15|310.55|308.15|309.96|307.56|0
1652207000000|2022-05-10 18:23:20|311.49|309.09|311.57|309.17|311.57|309.17|310.55|308.15|0
1652207010000|2022-05-10 18:23:30|311.32|308.92|311.06|308.66|311.32|308.92|310.72|308.32|0
1652207020000|2022-05-10 18:23:40|310.64|308.24|312.08|309.68|312.08|309.68|310.64|308.24|0
1652207030000|2022-05-10 18:23:50|312.77|310.37|315.25|312.85|315.25|312.85|312.77|310.37|0
1652207040000|2022-05-10 18:24:00|314.65|312.25|316.02|313.62|316.02|313.62|314.65|312.25|0
1652207050000|2022-05-10 18:24:10|315.85|313.45|315.42|313.02|315.85|313.45|315.42|313.02|0
1652207060000|2022-05-10 18:24:20|316.19|313.79|315.34|312.94|316.19|313.79|314.65|312.25|0
1652207070000|2022-05-10 18:24:30|314.82|312.42|314.82|312.42|314.99|312.59|314.82|312.42|0
1652207080000|2022-05-10 18:24:40|315.16|312.76|314.99|312.59|315.51|313.11|314.99|312.59|0
1652207090000|2022-05-10 18:24:50|314.13|311.73|315.85|313.45|315.85|313.45|314.13|311.73|0
1652207100000|2022-05-10 18:25:00|314.48|312.08|317.05|314.65|317.05|314.65|314.48|312.08|0
1652207110000|2022-05-10 18:25:10|316.54|314.14|315.68|313.28|316.54|314.14|315.68|313.28|0
1652207120000|2022-05-10 18:25:20|316.02|313.62|315.94|313.54|316.71|314.31|315.94|313.54|0
1652207130000|2022-05-10 18:25:30|315.33|312.93|315.16|312.76|316.02|313.62|315.16|312.76|0
1652207140000|2022-05-10 18:25:40|315.51|313.11|316.19|313.79|316.19|313.79|315.33|312.93|0
1652207150000|2022-05-10 18:25:50|316.54|314.14|316.54|314.14|316.54|314.14|315.68|313.28|0
1652207160000|2022-05-10 18:26:00|317.32|314.92|318.09|315.69|318.09|315.69|317.23|314.83|0
1652207170000|2022-05-10 18:26:10|317.92|315.52|319.12|316.72|319.39|316.99|317.92|315.52|0
1652207180000|2022-05-10 18:26:20|318.78|316.38|318.26|315.86|318.95|316.55|317.74|315.34|0
1652207190000|2022-05-10 18:26:30|318.61|316.21|318.26|315.86|318.61|316.21|317.91|315.51|0
1652207200000|2022-05-10 18:26:40|318.61|316.21|319.21|316.81|319.3|316.9|318.61|316.21|0
1652207210000|2022-05-10 18:26:50|319.12|316.72|319.82|317.42|319.82|317.42|319.12|316.72|0
1652207220000|2022-05-10 18:27:00|320.16|317.76|320.16|317.76|320.42|318.02|320.16|317.76|0
1652207230000|2022-05-10 18:27:10|320.33|317.93|321.03|318.63|321.03|318.63|320.16|317.76|0
1652207240000|2022-05-10 18:27:20|321.2|318.8|321.55|319.15|321.55|319.15|320.6|318.2|0
1652207250000|2022-05-10 18:27:30|321.37|318.97|322.16|319.76|322.16|319.76|321.37|318.97|0
1652207260000|2022-05-10 18:27:40|322.42|320.02|322.24|319.84|322.59|320.19|322.24|319.84|0
1652207270000|2022-05-10 18:27:50|322.42|320.02|322.68|320.28|323.11|320.71|322.42|320.02|0
1652207280000|2022-05-10 18:28:00|322.59|320.19|320.16|317.76|322.59|320.19|320.16|317.76|0
1652207290000|2022-05-10 18:28:10|319.99|317.59|319.99|317.59|319.99|317.59|319.47|317.07|0
1652207300000|2022-05-10 18:28:20|319.64|317.24|317.57|315.17|319.64|317.24|317.57|315.17|0
1652207310000|2022-05-10 18:28:30|317.22|314.82|317.4|315|317.4|315|316.02|313.62|0
1652207320000|2022-05-10 18:28:40|317.74|315.34|317.22|314.82|317.74|315.34|317.22|314.82|0
1652207330000|2022-05-10 18:28:50|317.57|315.17|319.12|316.72|319.99|317.59|317.57|315.17|0
1652207340000|2022-05-10 18:29:00|319.38|316.98|320.85|318.45|320.85|318.45|319.38|316.98|0
1652207350000|2022-05-10 18:29:10|320.33|317.93|319.99|317.59|320.33|317.93|319.99|317.59|0
1652207360000|2022-05-10 18:29:20|320.08|317.68|318.78|316.38|320.08|317.68|318.09|315.69|0
1652207370000|2022-05-10 18:29:30|319.47|317.07|318.6|316.2|319.47|317.07|318.09|315.69|0
1652207380000|2022-05-10 18:29:40|318.87|316.47|319.64|317.24|319.64|317.24|318.6|316.2|0
1652207390000|2022-05-10 18:29:50|318.69|316.29|318.08|315.68|318.69|316.29|317.91|315.51|0
1652207400000|2022-05-10 18:30:00|317.74|315.34|318.17|315.77|318.43|316.03|317.74|315.34|0
1652207410000|2022-05-10 18:30:10|317.91|315.51|317.91|315.51|317.91|315.51|317.31|314.91|0
1652207420000|2022-05-10 18:30:20|317.74|315.34|317.74|315.34|318.08|315.68|317.57|315.17|0
1652207430000|2022-05-10 18:30:30|317.66|315.26|315.67|313.27|317.66|315.26|315.67|313.27|0
1652207440000|2022-05-10 18:30:40|316.36|313.96|317.22|314.82|317.22|314.82|316.36|313.96|0
1652207450000|2022-05-10 18:30:50|316.88|314.48|317.05|314.65|317.74|315.34|316.88|314.48|0
1652207460000|2022-05-10 18:31:00|316.88|314.48|318.6|316.2|318.6|316.2|316.88|314.48|0
1652207470000|2022-05-10 18:31:10|318.26|315.86|318.43|316.03|318.6|316.2|318.26|315.86|0
1652207480000|2022-05-10 18:31:20|318.08|315.68|317.91|315.51|318.26|315.86|317.57|315.17|0
1652207490000|2022-05-10 18:31:30|319.64|317.24|319.47|317.07|319.64|317.24|318.77|316.37|0
1652207500000|2022-05-10 18:31:40|319.64|317.24|320.16|317.76|320.68|318.28|319.64|317.24|0
1652207510000|2022-05-10 18:31:50|320.33|317.93|319.81|317.41|320.33|317.93|319.81|317.41|0
1652207520000|2022-05-10 18:32:00|318.43|316.03|318.6|316.2|318.6|316.2|318|315.6|0
1652207530000|2022-05-10 18:32:10|318|315.6|318.35|315.95|318.35|315.95|317.91|315.51|0
1652207540000|2022-05-10 18:32:20|318.52|316.12|318.95|316.55|318.95|316.55|318.52|316.12|0
1652207550000|2022-05-10 18:32:30|319.12|316.72|318.77|316.37|319.12|316.72|318.77|316.37|0
1652207560000|2022-05-10 18:32:40|319.29|316.89|318.26|315.86|319.29|316.89|318.26|315.86|0
1652207570000|2022-05-10 18:32:50|318.77|316.37|319.12|316.72|319.12|316.72|318.43|316.03|0
1652207580000|2022-05-10 18:33:00|318.43|316.03|318.08|315.68|318.86|316.46|318.08|315.68|0
1652207590000|2022-05-10 18:33:10|318.95|316.55|319.21|316.81|319.21|316.81|318.77|316.37|0
1652207600000|2022-05-10 18:33:20|319.81|317.41|319.55|317.15|319.81|317.41|319.46|317.06|0
1652207610000|2022-05-10 18:33:30|319.81|317.41|320.5|318.1|320.5|318.1|319.64|317.24|0
1652207620000|2022-05-10 18:33:40|319.98|317.58|319.46|317.06|320.16|317.76|319.12|316.72|0
1652207630000|2022-05-10 18:33:50|318.77|316.37|318.43|316.03|319.03|316.63|318.43|316.03|0
1652207640000|2022-05-10 18:34:00|318.94|316.54|319.64|317.24|319.81|317.41|318.94|316.54|0
1652207650000|2022-05-10 18:34:10|319.12|316.72|319.81|317.41|319.81|317.41|318.43|316.03|0
1652207660000|2022-05-10 18:34:20|319.98|317.58|320.68|318.28|320.68|318.28|319.98|317.58|0
1652207670000|2022-05-10 18:34:30|320.33|317.93|320.68|318.28|320.68|318.28|320.16|317.76|0
1652207680000|2022-05-10 18:34:40|319.46|317.06|319.98|317.58|319.98|317.58|319.46|317.06|0
1652207690000|2022-05-10 18:34:50|320.16|317.76|318.6|316.2|320.16|317.76|318.6|316.2|0
1652207700000|2022-05-10 18:35:00|319.12|316.72|316.79|314.39|319.12|316.72|316.7|314.3|0
1652207710000|2022-05-10 18:35:10|316.7|314.3|317.56|315.16|317.56|315.16|316.7|314.3|0
1652207720000|2022-05-10 18:35:20|317.05|314.65|315.5|313.1|317.05|314.65|315.5|313.1|0
1652207730000|2022-05-10 18:35:30|316.36|313.96|317.91|315.51|317.91|315.51|316.36|313.96|0
1652207740000|2022-05-10 18:35:40|316.7|314.3|316.62|314.22|316.7|314.3|315.84|313.44|0
1652207750000|2022-05-10 18:35:50|315.84|313.44|314.47|312.07|315.84|313.44|314.47|312.07|0
1652207760000|2022-05-10 18:36:00|315.33|312.93|314.98|312.58|315.33|312.93|314.73|312.33|0
1652207770000|2022-05-10 18:36:10|314.64|312.24|313.44|311.04|314.98|312.58|313.44|311.04|0
1652207780000|2022-05-10 18:36:20|313.27|310.87|313.78|311.38|313.78|311.38|313.27|310.87|0
1652207790000|2022-05-10 18:36:30|312.67|310.27|313.27|310.87|313.44|311.04|312.67|310.27|0
1652207800000|2022-05-10 18:36:40|313.61|311.21|314.04|311.64|314.3|311.9|313.61|311.21|0
1652207810000|2022-05-10 18:36:50|314.81|312.41|316.1|313.7|316.1|313.7|314.81|312.41|0
1652207820000|2022-05-10 18:37:00|315.5|313.1|316.36|313.96|316.36|313.96|315.5|313.1|0
1652207830000|2022-05-10 18:37:10|314.81|312.41|315.33|312.93|315.33|312.93|314.3|311.9|0
1652207840000|2022-05-10 18:37:20|315.67|313.27|318.25|315.85|318.25|315.85|315.67|313.27|0
1652207850000|2022-05-10 18:37:30|318.6|316.2|318.08|315.68|318.6|316.2|318.08|315.68|0
1652207860000|2022-05-10 18:37:40|318.6|316.2|318.42|316.02|318.94|316.54|318.42|316.02|0
1652207870000|2022-05-10 18:37:50|318.6|316.2|317.39|314.99|318.77|316.37|317.39|314.99|0
1652207880000|2022-05-10 18:38:00|317.91|315.51|318.08|315.68|318.94|316.54|317.91|315.51|0
1652207890000|2022-05-10 18:38:10|316.7|314.3|316.96|314.56|317.04|314.64|316.7|314.3|0
1652207900000|2022-05-10 18:38:20|316.53|314.13|317.56|315.16|317.82|315.42|316.36|313.96|0
1652207910000|2022-05-10 18:38:30|317.39|314.99|317.04|314.64|317.73|315.33|317.04|314.64|0
1652207920000|2022-05-10 18:38:40|316.7|314.3|317.04|314.64|317.04|314.64|316.7|314.3|0
1652207930000|2022-05-10 18:38:50|317.73|315.33|317.73|315.33|317.73|315.33|317.39|314.99|0
1652207940000|2022-05-10 18:39:00|318.25|315.85|317.04|314.64|318.25|315.85|317.04|314.64|0
1652207950000|2022-05-10 18:39:10|317.56|315.16|317.9|315.5|317.91|315.51|317.22|314.82|0
1652207960000|2022-05-10 18:39:20|318.77|316.37|318.25|315.85|318.77|316.37|317.99|315.59|0
1652207970000|2022-05-10 18:39:30|318.94|316.54|318.25|315.85|319.03|316.63|318.25|315.85|0
1652207980000|2022-05-10 18:39:40|318.08|315.68|318.77|316.37|318.77|316.37|318.08|315.68|0
1652207990000|2022-05-10 18:39:50|317.9|315.5|317.9|315.5|317.9|315.5|317.73|315.33|0
1652208000000|2022-05-10 18:40:00|319.46|317.06|320.15|317.75|320.15|317.75|318.68|316.28|0
1652208010000|2022-05-10 18:40:10|321.02|318.62|320.15|317.75|321.28|318.88|319.8|317.4|0
1652208020000|2022-05-10 18:40:20|320.67|318.27|322.58|320.18|322.58|320.18|320.67|318.27|0
1652208030000|2022-05-10 18:40:30|322.41|320.01|322.15|319.75|322.41|320.01|322.15|319.75|0
1652208040000|2022-05-10 18:40:40|322.06|319.66|320.84|318.44|322.06|319.66|320.84|318.44|0
1652208050000|2022-05-10 18:40:50|318.94|316.54|318.25|315.85|319.8|317.4|318.25|315.85|0
1652208060000|2022-05-10 18:41:00|318.77|316.37|318.86|316.46|318.86|316.46|318.42|316.02|0
1652208070000|2022-05-10 18:41:10|318.25|315.85|318.42|316.02|318.77|316.37|318.25|315.85|0
1652208080000|2022-05-10 18:41:20|319.11|316.71|318.42|316.02|319.28|316.88|318.42|316.02|0
1652208090000|2022-05-10 18:41:30|317.04|314.64|315.32|312.92|317.04|314.64|314.98|312.58|0
1652208100000|2022-05-10 18:41:40|314.81|312.41|314.81|312.41|315.15|312.75|314.29|311.89|0
1652208110000|2022-05-10 18:41:50|314.72|312.32|314.12|311.72|314.72|312.32|313.7|311.3|0
1652208120000|2022-05-10 18:42:00|313.52|311.12|311.9|309.5|313.95|311.55|311.9|309.5|0
1652208130000|2022-05-10 18:42:10|311.39|308.99|310.36|307.96|311.39|308.99|310.02|307.62|0
1652208140000|2022-05-10 18:42:20|311.56|309.16|311.39|308.99|311.56|309.16|311.39|308.99|0
1652208150000|2022-05-10 18:42:30|311.73|309.33|312.41|310.01|312.41|310.01|311.65|309.25|0
1652208160000|2022-05-10 18:42:40|311.73|309.33|311.04|308.64|311.73|309.33|310.7|308.3|0
1652208170000|2022-05-10 18:42:50|310.79|308.39|310.53|308.13|310.79|308.39|310.53|308.13|0
1652208180000|2022-05-10 18:43:00|309.85|307.45|310.02|307.62|310.02|307.62|309.85|307.45|0
1652208190000|2022-05-10 18:43:10|309.51|307.11|309.34|306.94|309.51|307.11|309|306.6|0
1652208200000|2022-05-10 18:43:20|309.68|307.28|309.51|307.11|310.19|307.79|309.51|307.11|0
1652208210000|2022-05-10 18:43:30|309.85|307.45|309.51|307.11|309.85|307.45|309.34|306.94|0
1652208220000|2022-05-10 18:43:40|309|306.6|309|306.6|309.51|307.11|309|306.6|0
1652208230000|2022-05-10 18:43:50|308.92|306.52|308.66|306.26|309.34|306.94|308.66|306.26|0
1652208240000|2022-05-10 18:44:00|309.51|307.11|308.15|305.75|309.51|307.11|307.82|305.42|0
1652208250000|2022-05-10 18:44:10|308.75|306.35|308.49|306.09|308.75|306.35|308.15|305.75|0
1652208260000|2022-05-10 18:44:20|308.66|306.26|307.14|304.74|308.66|306.26|307.14|304.74|0
1652208270000|2022-05-10 18:44:30|306.97|304.57|307.57|305.17|307.57|305.17|306.97|304.57|0
1652208280000|2022-05-10 18:44:40|307.99|305.59|308.15|305.75|308.15|305.75|307.31|304.91|0
1652208290000|2022-05-10 18:44:50|307.82|305.42|307.48|305.08|307.82|305.42|307.48|305.08|0
1652208300000|2022-05-10 18:45:00|308.15|305.75|308.49|306.09|308.49|306.09|307.82|305.42|0
1652208310000|2022-05-10 18:45:10|308.83|306.43|309.26|306.86|309.43|307.03|308.83|306.43|0
1652208320000|2022-05-10 18:45:20|310.19|307.79|309.17|306.77|310.19|307.79|309|306.6|0
1652208330000|2022-05-10 18:45:30|309.34|306.94|310.36|307.96|310.36|307.96|309.34|306.94|0
1652208340000|2022-05-10 18:45:40|309.85|307.45|311.38|308.98|311.9|309.5|309.85|307.45|0
1652208350000|2022-05-10 18:45:50|309.85|307.45|309.51|307.11|309.85|307.45|309.34|306.94|0
1652208360000|2022-05-10 18:46:00|310.7|308.3|311.55|309.15|311.72|309.32|310.7|308.3|0
1652208370000|2022-05-10 18:46:10|312.07|309.67|311.89|309.49|312.24|309.84|311.89|309.49|0
1652208380000|2022-05-10 18:46:20|311.72|309.32|313.95|311.55|314.29|311.89|311.55|309.15|0
1652208390000|2022-05-10 18:46:30|314.46|312.06|314.8|312.4|314.97|312.57|314.46|312.06|0
1652208400000|2022-05-10 18:46:40|314.12|311.72|314.46|312.06|314.55|312.15|314.12|311.72|0
1652208410000|2022-05-10 18:46:50|313.95|311.55|314.29|311.89|314.29|311.89|313.77|311.37|0
1652208420000|2022-05-10 18:47:00|317.73|315.33|316.95|314.55|317.73|315.33|316.69|314.29|0
1652208430000|2022-05-10 18:47:10|316.52|314.12|317.73|315.33|317.73|315.33|316.52|314.12|0
1652208440000|2022-05-10 18:47:20|319.28|316.88|320.15|317.75|320.32|317.92|319.11|316.71|0
1652208450000|2022-05-10 18:47:30|320.32|317.92|320.66|318.26|320.66|318.26|320.15|317.75|0
1652208460000|2022-05-10 18:47:40|319.45|317.05|319.63|317.23|319.72|317.32|319.11|316.71|0
1652208470000|2022-05-10 18:47:50|319.28|316.88|320.14|317.74|320.14|317.74|319.28|316.88|0
1652208480000|2022-05-10 18:48:00|319.97|317.57|319.28|316.88|320.32|317.92|319.28|316.88|0
1652208490000|2022-05-10 18:48:10|319.11|316.71|319.28|316.88|319.28|316.88|318.76|316.36|0
1652208500000|2022-05-10 18:48:20|319.72|317.32|319.45|317.05|319.72|317.32|319.37|316.97|0
1652208510000|2022-05-10 18:48:30|318.93|316.53|318.24|315.84|318.93|316.53|318.24|315.84|0
1652208520000|2022-05-10 18:48:40|317.73|315.33|317.9|315.5|318.33|315.93|317.73|315.33|0
1652208530000|2022-05-10 18:48:50|318.07|315.67|317.72|315.32|318.07|315.67|317.72|315.32|0
1652208540000|2022-05-10 18:49:00|317.38|314.98|315.83|313.43|317.38|314.98|315.83|313.43|0
1652208550000|2022-05-10 18:49:10|316|313.6|316.26|313.86|316.35|313.95|316|313.6|0
1652208560000|2022-05-10 18:49:20|317.04|314.64|316.86|314.46|317.04|314.64|316.17|313.77|0
1652208570000|2022-05-10 18:49:30|318.41|316.01|317.21|314.81|318.41|316.01|317.21|314.81|0
1652208580000|2022-05-10 18:49:40|317.55|315.15|315.14|312.74|317.55|315.15|315.14|312.74|0
1652208590000|2022-05-10 18:49:50|315.32|312.92|314.29|311.89|315.66|313.26|314.29|311.89|0
1652208600000|2022-05-10 18:50:00|315.32|312.92|314.37|311.97|315.32|312.92|314.11|311.71|0
1652208610000|2022-05-10 18:50:10|311.55|309.15|311.72|309.32|311.89|309.49|311.21|308.81|0
1652208620000|2022-05-10 18:50:20|312.06|309.66|312.92|310.52|313.6|311.2|312.06|309.66|0
1652208630000|2022-05-10 18:50:30|311.21|308.81|311.72|309.32|312.06|309.66|311.21|308.81|0
1652208640000|2022-05-10 18:50:40|311.89|309.49|313.6|311.2|313.6|311.2|311.89|309.49|0
1652208650000|2022-05-10 18:50:50|312.66|310.26|312.23|309.83|312.92|310.52|312.23|309.83|0
1652208660000|2022-05-10 18:51:00|311.55|309.15|312.4|310|312.92|310.52|311.55|309.15|0
1652208670000|2022-05-10 18:51:10|313.09|310.69|316|313.6|316.35|313.95|313.09|310.69|0
1652208680000|2022-05-10 18:51:20|315.92|313.52|316.86|314.46|317.21|314.81|315.92|313.52|0
1652208690000|2022-05-10 18:51:30|316.95|314.55|316.86|314.46|316.95|314.55|315.92|313.52|0
1652208700000|2022-05-10 18:51:40|316.61|314.21|315.92|313.52|316.61|314.21|315.92|313.52|0
1652208710000|2022-05-10 18:51:50|315.83|313.43|316|313.6|316|313.6|315.83|313.43|0
1652208720000|2022-05-10 18:52:00|316.95|314.55|315.14|312.74|316.95|314.55|315.14|312.74|0
1652208730000|2022-05-10 18:52:10|314.28|311.88|313.26|310.86|314.46|312.06|313.26|310.86|0
1652208740000|2022-05-10 18:52:20|313.6|311.2|310.41|308.01|313.6|311.2|310.41|308.01|0
1652208750000|2022-05-10 18:52:30|311.1|308.7|311.53|309.13|311.53|309.13|310.75|308.35|0
1652208760000|2022-05-10 18:52:40|311.02|308.62|312.04|309.64|312.13|309.73|311.02|308.62|0
1652208770000|2022-05-10 18:52:50|309.48|307.08|311.02|308.62|311.02|308.62|309.48|307.08|0
1652208780000|2022-05-10 18:53:00|311.28|308.88|312.9|310.5|313.34|310.94|311.28|308.88|0
1652208790000|2022-05-10 18:53:10|312.56|310.16|312.04|309.64|312.56|310.16|312.04|309.64|0
1652208800000|2022-05-10 18:53:20|311.02|308.62|311.02|308.62|311.19|308.79|310.33|307.93|0
1652208810000|2022-05-10 18:53:30|311.19|308.79|311.02|308.62|311.36|308.96|310.84|308.44|0
1652208820000|2022-05-10 18:53:40|310.67|308.27|310.59|308.19|310.67|308.27|310.16|307.76|0
1652208830000|2022-05-10 18:53:50|310.84|308.44|310.84|308.44|310.84|308.44|310.16|307.76|0
1652208840000|2022-05-10 18:54:00|310.33|307.93|311.1|308.7|311.1|308.7|310.33|307.93|0
1652208850000|2022-05-10 18:54:10|311.36|308.96|309.14|306.74|311.36|308.96|309.14|306.74|0
1652208860000|2022-05-10 18:54:20|309.48|307.08|310.16|307.76|310.16|307.76|309.31|306.91|0
1652208870000|2022-05-10 18:54:30|310.33|307.93|312.9|310.5|312.9|310.5|310.33|307.93|0
1652208880000|2022-05-10 18:54:40|312.73|310.33|311.53|309.13|312.73|310.33|311.53|309.13|0
1652208890000|2022-05-10 18:54:50|311.36|308.96|310.67|308.27|311.36|308.96|310.67|308.27|0
1652208900000|2022-05-10 18:55:00|310.33|307.93|309.65|307.25|310.42|308.02|309.65|307.25|0
1652208910000|2022-05-10 18:55:10|309.74|307.34|311.19|308.79|311.19|308.79|309.74|307.34|0
1652208920000|2022-05-10 18:55:20|311.01|308.61|310.67|308.27|311.36|308.96|310.67|308.27|0
1652208930000|2022-05-10 18:55:30|311.01|308.61|310.5|308.1|311.53|309.13|310.5|308.1|0
1652208940000|2022-05-10 18:55:40|310.59|308.19|312.04|309.64|312.04|309.64|310.59|308.19|0
1652208950000|2022-05-10 18:55:50|311.36|308.96|312.9|310.5|312.9|310.5|311.19|308.79|0
1652208960000|2022-05-10 18:56:00|312.73|310.33|314.96|312.56|315.05|312.65|312.73|310.33|0
1652208970000|2022-05-10 18:56:10|314.28|311.88|315.31|312.91|315.31|312.91|314.28|311.88|0
1652208980000|2022-05-10 18:56:20|315.83|313.43|316.17|313.77|316.35|313.95|315.83|313.43|0
1652208990000|2022-05-10 18:56:30|316.86|314.46|317.38|314.98|317.38|314.98|316.52|314.12|0
1652209000000|2022-05-10 18:56:40|318.08|315.68|318.77|316.37|319.46|317.06|318.08|315.68|0
1652209010000|2022-05-10 18:56:50|319.29|316.89|319.46|317.06|319.46|317.06|318.94|316.54|0
1652209020000|2022-05-10 18:57:00|318.94|316.54|316.26|313.86|318.94|316.54|316.26|313.86|0
1652209030000|2022-05-10 18:57:10|316.17|313.77|317.04|314.64|317.38|314.98|316.17|313.77|0
1652209040000|2022-05-10 18:57:20|317.21|314.81|313.33|310.93|317.21|314.81|313.33|310.93|0
1652209050000|2022-05-10 18:57:30|314.1|311.7|315.31|312.91|315.48|313.08|314.1|311.7|0
1652209060000|2022-05-10 18:57:40|314.79|312.39|314.45|312.05|315.05|312.65|314.45|312.05|0
1652209070000|2022-05-10 18:57:50|313.41|311.01|313.59|311.19|314.96|312.56|313.41|311.01|0
1652209080000|2022-05-10 18:58:00|313.24|310.84|312.38|309.98|313.24|310.84|311.35|308.95|0
1652209090000|2022-05-10 18:58:10|313.76|311.36|312.21|309.81|313.76|311.36|311.87|309.47|0
1652209100000|2022-05-10 18:58:20|312.73|310.33|311.53|309.13|312.73|310.33|311.53|309.13|0
1652209110000|2022-05-10 18:58:30|312.04|309.64|312.38|309.98|312.38|309.98|311.44|309.04|0
1652209120000|2022-05-10 18:58:40|313.59|311.19|313.24|310.84|313.59|311.19|313.24|310.84|0
1652209130000|2022-05-10 18:58:50|312.73|310.33|312.55|310.15|312.73|310.33|312.04|309.64|0
1652209140000|2022-05-10 18:59:00|313.33|310.93|314.79|312.39|314.79|312.39|313.24|310.84|0
1652209150000|2022-05-10 18:59:10|314.19|311.79|315.31|312.91|315.31|312.91|314.19|311.79|0
1652209160000|2022-05-10 18:59:20|314.96|312.56|314.1|311.7|314.96|312.56|314.1|311.7|0
1652209170000|2022-05-10 18:59:30|314.27|311.87|312.21|309.81|314.27|311.87|312.21|309.81|0
1652209180000|2022-05-10 18:59:40|313.07|310.67|312.73|310.33|313.07|310.67|312.73|310.33|0
1652209190000|2022-05-10 18:59:50|312.9|310.5|313.24|310.84|313.24|310.84|312.9|310.5|0
1652209200000|2022-05-10 19:00:00|312.73|310.33|312.55|310.15|312.73|310.33|310.67|308.27|0
1652209210000|2022-05-10 19:00:10|314.44|312.04|312.13|309.73|314.44|312.04|312.13|309.73|0
1652209220000|2022-05-10 19:00:20|314.1|311.7|312.38|309.98|314.27|311.87|312.38|309.98|0
1652209230000|2022-05-10 19:00:30|312.21|309.81|310.07|307.67|312.21|309.81|309.64|307.24|0
1652209240000|2022-05-10 19:00:40|310.15|307.75|310.24|307.84|310.84|308.44|310.15|307.75|0
1652209250000|2022-05-10 19:00:50|310.33|307.93|311.35|308.95|311.52|309.12|310.33|307.93|0
1652209260000|2022-05-10 19:01:00|311.52|309.12|310.15|307.75|311.96|309.56|310.15|307.75|0
1652209270000|2022-05-10 19:01:10|310.5|308.1|309.47|307.07|310.5|308.1|309.47|307.07|0
1652209280000|2022-05-10 19:01:20|309.64|307.24|309.47|307.07|309.81|307.41|309.47|307.07|0
1652209290000|2022-05-10 19:01:30|309.3|306.9|308.79|306.39|309.3|306.9|308.45|306.05|0
1652209300000|2022-05-10 19:01:40|308.45|306.05|308.54|306.14|308.54|306.14|308.2|305.8|0
1652209310000|2022-05-10 19:01:50|308.62|306.22|308.62|306.22|308.62|306.22|308.45|306.05|0
1652209320000|2022-05-10 19:02:00|308.11|305.71|309.81|307.41|309.81|307.41|308.11|305.71|0
1652209330000|2022-05-10 19:02:10|309.98|307.58|310.32|307.92|310.5|308.1|309.81|307.41|0
1652209340000|2022-05-10 19:02:20|310.15|307.75|308.79|306.39|310.15|307.75|308.79|306.39|0
1652209350000|2022-05-10 19:02:30|308.62|306.22|309.64|307.24|309.81|307.41|308.45|306.05|0
1652209360000|2022-05-10 19:02:40|310.15|307.75|311.18|308.78|311.18|308.78|309.81|307.41|0
1652209370000|2022-05-10 19:02:50|310.5|308.1|310.67|308.27|310.84|308.44|310.32|307.92|0
1652209380000|2022-05-10 19:03:00|310.49|308.09|311.35|308.95|311.52|309.12|310.49|308.09|0
1652209390000|2022-05-10 19:03:10|309.98|307.58|310.67|308.27|310.93|308.53|309.98|307.58|0
1652209400000|2022-05-10 19:03:20|310.15|307.75|309.81|307.41|310.32|307.92|309.81|307.41|0
1652209410000|2022-05-10 19:03:30|310.32|307.92|309.64|307.24|310.49|308.09|309.64|307.24|0
1652209420000|2022-05-10 19:03:40|309.47|307.07|309.47|307.07|310.07|307.67|309.47|307.07|0
1652209430000|2022-05-10 19:03:50|309.64|307.24|311.35|308.95|311.69|309.29|309.64|307.24|0
1652209440000|2022-05-10 19:04:00|311.18|308.78|311.18|308.78|311.35|308.95|311.18|308.78|0
1652209450000|2022-05-10 19:04:10|311.35|308.95|310.32|307.92|311.69|309.29|310.32|307.92|0
1652209460000|2022-05-10 19:04:20|310.15|307.75|312.12|309.72|312.12|309.72|310.15|307.75|0
1652209470000|2022-05-10 19:04:30|312.21|309.81|310.49|308.09|312.21|309.81|310.49|308.09|0
1652209480000|2022-05-10 19:04:40|310.07|307.67|309.98|307.58|310.49|308.09|309.81|307.41|0
1652209490000|2022-05-10 19:04:50|311.18|308.78|310.49|308.09|311.18|308.78|310.49|308.09|0
1652209500000|2022-05-10 19:05:00|310.66|308.26|308.96|306.56|310.66|308.26|308.96|306.56|0
1652209510000|2022-05-10 19:05:10|308.62|306.22|309.81|307.41|309.81|307.41|308.62|306.22|0
1652209520000|2022-05-10 19:05:20|310.15|307.75|309.3|306.9|310.84|308.44|309.3|306.9|0
1652209530000|2022-05-10 19:05:30|308.79|306.39|307.59|305.19|309.3|306.9|307.59|305.19|0
1652209540000|2022-05-10 19:05:40|308.27|305.87|307.76|305.36|308.27|305.87|307|304.6|0
1652209550000|2022-05-10 19:05:50|307.42|305.02|306.23|303.83|307.42|305.02|305.89|303.49|0
1652209560000|2022-05-10 19:06:00|306.06|303.66|304.54|302.14|306.06|303.66|304.54|302.14|0
1652209570000|2022-05-10 19:06:10|304.03|301.63|303.86|301.46|304.03|301.63|303.69|301.29|0
1652209580000|2022-05-10 19:06:20|304.2|301.8|303.44|301.04|304.2|301.8|303.44|301.04|0
1652209590000|2022-05-10 19:06:30|303.19|300.79|303.19|300.79|303.28|300.88|303.19|300.79|0
1652209600000|2022-05-10 19:06:40|302.85|300.45|304.2|301.8|304.2|301.8|302.85|300.45|0
1652209610000|2022-05-10 19:06:50|304.03|301.63|304.03|301.63|304.37|301.97|303.86|301.46|0
1652209620000|2022-05-10 19:07:00|304.2|301.8|305.64|303.24|305.64|303.24|303.69|301.29|0
1652209630000|2022-05-10 19:07:10|305.55|303.15|306.23|303.83|306.23|303.83|305.55|303.15|0
1652209640000|2022-05-10 19:07:20|306.91|304.51|306.4|304|306.91|304.51|306.4|304|0
1652209650000|2022-05-10 19:07:30|306.74|304.34|306.74|304.34|306.74|304.34|306.23|303.83|0
1652209660000|2022-05-10 19:07:40|306.4|304|305.72|303.32|306.4|304|305.72|303.32|0
1652209670000|2022-05-10 19:07:50|305.89|303.49|306.57|304.17|306.57|304.17|305.22|302.82|0
1652209680000|2022-05-10 19:08:00|306.4|304|306.57|304.17|306.91|304.51|306.4|304|0
1652209690000|2022-05-10 19:08:10|306.91|304.51|309.47|307.07|309.47|307.07|306.91|304.51|0
1652209700000|2022-05-10 19:08:20|308.78|306.38|308.78|306.38|308.87|306.47|308.53|306.13|0
1652209710000|2022-05-10 19:08:30|307.59|305.19|308.19|305.79|308.61|306.21|307.59|305.19|0
1652209720000|2022-05-10 19:08:40|308.95|306.55|308.27|305.87|308.95|306.55|308.27|305.87|0
1652209730000|2022-05-10 19:08:50|307.42|305.02|306.4|304|307.42|305.02|306.4|304|0
1652209740000|2022-05-10 19:09:00|306.06|303.66|307.42|305.02|307.42|305.02|306.06|303.66|0
1652209750000|2022-05-10 19:09:10|307.25|304.85|307.68|305.28|308.1|305.7|307.25|304.85|0
1652209760000|2022-05-10 19:09:20|307.93|305.53|307.17|304.77|307.93|305.53|307.17|304.77|0
1652209770000|2022-05-10 19:09:30|307.42|305.02|307.34|304.94|307.51|305.11|307.34|304.94|0
1652209780000|2022-05-10 19:09:40|307.93|305.53|310.83|308.43|311.52|309.12|307.93|305.53|0
1652209790000|2022-05-10 19:09:50|311.17|308.77|311.35|308.95|311.69|309.29|310.75|308.35|0
1652209800000|2022-05-10 19:10:00|312.03|309.63|312.2|309.8|312.55|310.15|312.03|309.63|0
1652209810000|2022-05-10 19:10:10|311|308.6|310.32|307.92|311.17|308.77|310.32|307.92|0
1652209820000|2022-05-10 19:10:20|310.41|308.01|311.86|309.46|311.86|309.46|310.41|308.01|0
1652209830000|2022-05-10 19:10:30|311.52|309.12|310.15|307.75|312.2|309.8|310.15|307.75|0
1652209840000|2022-05-10 19:10:40|310.83|308.43|310.66|308.26|311.34|308.94|310.66|308.26|0
1652209850000|2022-05-10 19:10:50|310.92|308.52|310.41|308.01|311.52|309.12|310.41|308.01|0
1652209860000|2022-05-10 19:11:00|310.32|307.92|312.72|310.32|312.72|310.32|310.06|307.66|0
1652209870000|2022-05-10 19:11:10|311.52|309.12|310.32|307.92|311.52|309.12|310.06|307.66|0
1652209880000|2022-05-10 19:11:20|310.49|308.09|309.12|306.72|310.49|308.09|309.12|306.72|0
1652209890000|2022-05-10 19:11:30|309.46|307.06|309.29|306.89|309.46|307.06|309.29|306.89|0
1652209900000|2022-05-10 19:11:40|309.46|307.06|310.32|307.92|310.32|307.92|309.46|307.06|0
1652209910000|2022-05-10 19:11:50|309.63|307.23|309.12|306.72|310.15|307.75|309.12|306.72|0
1652209920000|2022-05-10 19:12:00|306.4|304|307.59|305.19|307.59|305.19|306.4|304|0
1652209930000|2022-05-10 19:12:10|308.1|305.7|309.63|307.23|309.63|307.23|308.1|305.7|0
1652209940000|2022-05-10 19:12:20|308.95|306.55|310.32|307.92|310.32|307.92|308.95|306.55|0
1652209950000|2022-05-10 19:12:30|309.8|307.4|310.83|308.43|310.83|308.43|309.63|307.23|0
1652209960000|2022-05-10 19:12:40|310.49|308.09|310.32|307.92|310.49|308.09|309.97|307.57|0
1652209970000|2022-05-10 19:12:50|310.15|307.75|308.95|306.55|310.15|307.75|308.95|306.55|0
1652209980000|2022-05-10 19:13:00|309.46|307.06|309.46|307.06|309.46|307.06|308.61|306.21|0
1652209990000|2022-05-10 19:13:10|308.78|306.38|310.66|308.26|310.66|308.26|308.78|306.38|0
1652210000000|2022-05-10 19:13:20|310.49|308.09|311.86|309.46|311.86|309.46|310.06|307.66|0
1652210010000|2022-05-10 19:13:30|312.37|309.97|312.71|310.31|312.71|310.31|312.37|309.97|0
1652210020000|2022-05-10 19:13:40|312.54|310.14|312.03|309.63|312.54|310.14|312.03|309.63|0
1652210030000|2022-05-10 19:13:50|311.34|308.94|311.17|308.77|311.34|308.94|310.4|308|0
1652210040000|2022-05-10 19:14:00|311.34|308.94|311.34|308.94|311.34|308.94|311|308.6|0
1652210050000|2022-05-10 19:14:10|311.17|308.77|310.14|307.74|311.17|308.77|310.14|307.74|0
1652210060000|2022-05-10 19:14:20|310.57|308.17|310.49|308.09|310.57|308.17|309.97|307.57|0
1652210070000|2022-05-10 19:14:30|310.14|307.74|310.14|307.74|310.14|307.74|310.14|307.74|0
1652210080000|2022-05-10 19:14:40|310.49|308.09|310.06|307.66|310.49|308.09|309.63|307.23|0
1652210090000|2022-05-10 19:14:50|309.63|307.23|310.14|307.74|310.4|308|309.63|307.23|0
1652210100000|2022-05-10 19:15:00|309.8|307.4|309.46|307.06|309.8|307.4|308.78|306.38|0
1652210110000|2022-05-10 19:15:10|308.61|306.21|308.78|306.38|309.29|306.89|308.61|306.21|0
1652210120000|2022-05-10 19:15:20|309.46|307.06|309.21|306.81|309.46|307.06|308.95|306.55|0
1652210130000|2022-05-10 19:15:30|311.17|308.77|310.66|308.26|311.17|308.77|310.49|308.09|0
1652210140000|2022-05-10 19:15:40|310.31|307.91|308.78|306.38|310.31|307.91|308.78|306.38|0
1652210150000|2022-05-10 19:15:50|307.59|305.19|308.27|305.87|308.27|305.87|307.59|305.19|0
1652210160000|2022-05-10 19:16:00|308.18|305.78|306.06|303.66|308.18|305.78|306.06|303.66|0
1652210170000|2022-05-10 19:16:10|306.57|304.17|306.06|303.66|306.73|304.33|306.06|303.66|0
1652210180000|2022-05-10 19:16:20|306.4|304|306.23|303.83|306.56|304.16|305.89|303.49|0
1652210190000|2022-05-10 19:16:30|306.14|303.74|307.92|305.52|307.92|305.52|306.14|303.74|0
1652210200000|2022-05-10 19:16:40|310.14|307.74|308.95|306.55|310.14|307.74|308.95|306.55|0
1652210210000|2022-05-10 19:16:50|309.72|307.32|309.8|307.4|309.8|307.4|309.46|307.06|0
1652210220000|2022-05-10 19:17:00|311.17|308.77|311.85|309.45|312.03|309.63|311.17|308.77|0
1652210230000|2022-05-10 19:17:10|312.71|310.31|313.91|311.51|313.91|311.51|312.71|310.31|0
1652210240000|2022-05-10 19:17:20|314.09|311.69|314.6|312.2|314.6|312.2|313.74|311.34|0
1652210250000|2022-05-10 19:17:30|314.43|312.03|314|311.6|314.43|312.03|314|311.6|0
1652210260000|2022-05-10 19:17:40|313.91|311.51|313.49|311.09|314.26|311.86|313.49|311.09|0
1652210270000|2022-05-10 19:17:50|313.4|311|313.05|310.65|313.57|311.17|313.05|310.65|0
1652210280000|2022-05-10 19:18:00|312.71|310.31|311.94|309.54|312.71|310.31|311|308.6|0
1652210290000|2022-05-10 19:18:10|312.02|309.62|311.43|309.03|312.02|309.62|311.09|308.69|0
1652210300000|2022-05-10 19:18:20|310.91|308.51|310.31|307.91|310.91|308.51|310.31|307.91|0
1652210310000|2022-05-10 19:18:30|310.82|308.42|310.31|307.91|310.82|308.42|310.31|307.91|0
1652210320000|2022-05-10 19:18:40|310.14|307.74|310.48|308.08|310.48|308.08|309.72|307.32|0
1652210330000|2022-05-10 19:18:50|310.82|308.42|309.97|307.57|310.82|308.42|309.97|307.57|0
1652210340000|2022-05-10 19:19:00|310.14|307.74|308.95|306.55|310.14|307.74|308.95|306.55|0
1652210350000|2022-05-10 19:19:10|309.46|307.06|309.12|306.72|309.97|307.57|309.12|306.72|0
1652210360000|2022-05-10 19:19:20|308.95|306.55|309.29|306.89|309.29|306.89|308.94|306.54|0
1652210370000|2022-05-10 19:19:30|308.94|306.54|309.29|306.89|309.29|306.89|308.77|306.37|0
1652210380000|2022-05-10 19:19:40|309.8|307.4|309.12|306.72|310.14|307.74|309.12|306.72|0
1652210390000|2022-05-10 19:19:50|309.29|306.89|309.8|307.4|309.8|307.4|309.29|306.89|0
1652210400000|2022-05-10 19:20:00|309.46|307.06|309.12|306.72|310.14|307.74|309.12|306.72|0
1652210410000|2022-05-10 19:20:10|308.77|306.37|310.99|308.59|310.99|308.59|308.77|306.37|0
1652210420000|2022-05-10 19:20:20|311.17|308.77|311.51|309.11|311.51|309.11|311.17|308.77|0
1652210430000|2022-05-10 19:20:30|312.37|309.97|313.22|310.82|313.22|310.82|312.02|309.62|0
1652210440000|2022-05-10 19:20:40|313.05|310.65|312.54|310.14|313.22|310.82|312.54|310.14|0
1652210450000|2022-05-10 19:20:50|313.4|311|314.43|312.03|314.43|312.03|313.4|311|0
1652210460000|2022-05-10 19:21:00|313.49|311.09|315.03|312.63|315.03|312.63|313.49|311.09|0
1652210470000|2022-05-10 19:21:10|314.77|312.37|313.74|311.34|314.77|312.37|313.74|311.34|0
1652210480000|2022-05-10 19:21:20|314.77|312.37|314.43|312.03|315.29|312.89|314.43|312.03|0
1652210490000|2022-05-10 19:21:30|314.26|311.86|313.4|311|314.26|311.86|313.4|311|0
1652210500000|2022-05-10 19:21:40|312.19|309.79|313.05|310.65|313.22|310.82|312.19|309.79|0
1652210510000|2022-05-10 19:21:50|313.14|310.74|314.86|312.46|314.86|312.46|313.14|310.74|0
1652210520000|2022-05-10 19:22:00|315.12|312.72|315.98|313.58|315.98|313.58|315.12|312.72|0
1652210530000|2022-05-10 19:22:10|315.29|312.89|315.63|313.23|315.81|313.41|315.29|312.89|0
1652210540000|2022-05-10 19:22:20|316.15|313.75|315.29|312.89|316.15|313.75|315.12|312.72|0
1652210550000|2022-05-10 19:22:30|314.43|312.03|314|311.6|314.43|312.03|313.83|311.43|0
1652210560000|2022-05-10 19:22:40|314.08|311.68|313.05|310.65|314.08|311.68|313.05|310.65|0
1652210570000|2022-05-10 19:22:50|312.88|310.48|314.08|311.68|314.43|312.03|312.88|310.48|0
1652210580000|2022-05-10 19:23:00|314.43|312.03|314.86|312.46|315.12|312.72|314.43|312.03|0
1652210590000|2022-05-10 19:23:10|315.29|312.89|314.25|311.85|315.29|312.89|314.25|311.85|0
1652210600000|2022-05-10 19:23:20|314|311.6|315.12|312.72|315.12|312.72|314|311.6|0
1652210610000|2022-05-10 19:23:30|315.29|312.89|315.21|312.81|315.29|312.89|314.08|311.68|0
1652210620000|2022-05-10 19:23:40|315.38|312.98|316.07|313.67|316.07|313.67|315.38|312.98|0
1652210630000|2022-05-10 19:23:50|316.5|314.1|315.98|313.58|316.5|314.1|315.9|313.5|0
1652210640000|2022-05-10 19:24:00|316.67|314.27|316.84|314.44|316.84|314.44|316.32|313.92|0
1652210650000|2022-05-10 19:24:10|316.41|314.01|317.02|314.62|317.02|314.62|316.41|314.01|0
1652210660000|2022-05-10 19:24:20|317.19|314.79|318.92|316.52|318.92|316.52|317.19|314.79|0
1652210670000|2022-05-10 19:24:30|319.1|316.7|319.96|317.56|320.31|317.91|319.1|316.7|0
1652210680000|2022-05-10 19:24:40|320.14|317.74|320.23|317.83|320.83|318.43|320.14|317.74|0
1652210690000|2022-05-10 19:24:50|320.31|317.91|319.62|317.22|320.31|317.91|319.62|317.22|0
1652210700000|2022-05-10 19:25:00|319.44|317.04|319.62|317.22|319.62|317.22|318.4|316|0
1652210710000|2022-05-10 19:25:10|319.09|316.69|319.44|317.04|319.44|317.04|319.09|316.69|0
1652210720000|2022-05-10 19:25:20|319.27|316.87|318.75|316.35|319.44|317.04|318.75|316.35|0
1652210730000|2022-05-10 19:25:30|319.62|317.22|319.79|317.39|319.79|317.39|319.62|317.22|0
1652210740000|2022-05-10 19:25:40|320.4|318|321.53|319.13|321.53|319.13|320.4|318|0
1652210750000|2022-05-10 19:25:50|321.36|318.96|321.01|318.61|321.36|318.96|321.01|318.61|0
1652210760000|2022-05-10 19:26:00|321.18|318.78|323.45|321.05|323.45|321.05|321.18|318.78|0
1652210770000|2022-05-10 19:26:10|323.63|321.23|323.28|320.88|323.63|321.23|323.28|320.88|0
1652210780000|2022-05-10 19:26:20|323.8|321.4|323.63|321.23|324.33|321.93|323.63|321.23|0
1652210790000|2022-05-10 19:26:30|323.28|320.88|322.93|320.53|323.8|321.4|322.93|320.53|0
1652210800000|2022-05-10 19:26:40|323.63|321.23|323.1|320.7|323.63|321.23|322.93|320.53|0
1652210810000|2022-05-10 19:26:50|322.93|320.53|323.8|321.4|323.8|321.4|322.93|320.53|0
1652210820000|2022-05-10 19:27:00|323.63|321.23|323.63|321.23|324.33|321.93|323.63|321.23|0
1652210830000|2022-05-10 19:27:10|323.45|321.05|325.2|322.8|325.55|323.15|323.45|321.05|0
1652210840000|2022-05-10 19:27:20|324.85|322.45|324.33|321.93|324.85|322.45|324.33|321.93|0
1652210850000|2022-05-10 19:27:30|325.03|322.63|324.5|322.1|325.03|322.63|324.33|321.93|0
1652210860000|2022-05-10 19:27:40|324.42|322.02|323.45|321.05|324.42|322.02|322.4|320|0
1652210870000|2022-05-10 19:27:50|323.28|320.88|323.8|321.4|323.8|321.4|323.28|320.88|0
1652210880000|2022-05-10 19:28:00|323.63|321.23|323.63|321.23|323.63|321.23|323.19|320.79|0
1652210890000|2022-05-10 19:28:10|323.45|321.05|323.1|320.7|323.45|321.05|322.93|320.53|0
1652210900000|2022-05-10 19:28:20|322.4|320|321.53|319.13|322.4|320|321.35|318.95|0
1652210910000|2022-05-10 19:28:30|321.62|319.22|322.75|320.35|322.75|320.35|321.62|319.22|0
1652210920000|2022-05-10 19:28:40|322.14|319.74|322.67|320.27|322.67|320.27|322.14|319.74|0
1652210930000|2022-05-10 19:28:50|322.4|320|322.14|319.74|322.4|320|322.05|319.65|0
1652210940000|2022-05-10 19:29:00|321.62|319.22|323.1|320.7|323.1|320.7|321.62|319.22|0
1652210950000|2022-05-10 19:29:10|323.28|320.88|323.27|320.87|323.28|320.88|323.27|320.87|0
1652210960000|2022-05-10 19:29:20|322.4|320|323.97|321.57|323.97|321.57|322.4|320|0
1652210970000|2022-05-10 19:29:30|323.62|321.22|323.62|321.22|323.97|321.57|323.62|321.22|0
1652210980000|2022-05-10 19:29:40|324.33|321.93|324.85|322.45|324.85|322.45|324.33|321.93|0
1652210990000|2022-05-10 19:29:50|324.33|321.93|323.62|321.22|324.33|321.93|323.62|321.22|0
1652211000000|2022-05-10 19:30:00|324.15|321.75|324.5|322.1|324.5|322.1|324.15|321.75|0
1652211010000|2022-05-10 19:30:10|324.32|321.92|326.78|324.38|326.78|324.38|324.32|321.92|0
1652211020000|2022-05-10 19:30:20|326.96|324.56|328.02|325.62|328.02|325.62|326.78|324.38|0
1652211030000|2022-05-10 19:30:30|327.84|325.44|328.19|325.79|328.37|325.97|327.84|325.44|0
1652211040000|2022-05-10 19:30:40|328.72|326.32|329.07|326.67|329.07|326.67|328.72|326.32|0
1652211050000|2022-05-10 19:30:50|329.25|326.85|328.19|325.79|329.25|326.85|328.19|325.79|0
1652211060000|2022-05-10 19:31:00|328.02|325.62|326.78|324.38|328.54|326.14|326.78|324.38|0
1652211070000|2022-05-10 19:31:10|327.66|325.26|327.66|325.26|327.66|325.26|327.31|324.91|0
1652211080000|2022-05-10 19:31:20|329.07|326.67|328.54|326.14|329.07|326.67|327.84|325.44|0
1652211090000|2022-05-10 19:31:30|328.9|326.5|328.19|325.79|328.9|326.5|328.19|325.79|0
1652211100000|2022-05-10 19:31:40|328.37|325.97|326.43|324.03|328.37|325.97|326.43|324.03|0
1652211110000|2022-05-10 19:31:50|326.96|324.56|326.78|324.38|327.4|325|326.78|324.38|0
1652211120000|2022-05-10 19:32:00|325.64|323.24|325.38|322.98|325.64|323.24|324.5|322.1|0
1652211130000|2022-05-10 19:32:10|326.25|323.85|326.96|324.56|326.96|324.56|326.25|323.85|0
1652211140000|2022-05-10 19:32:20|327.13|324.73|326.96|324.56|327.31|324.91|326.96|324.56|0
1652211150000|2022-05-10 19:32:30|326.61|324.21|327.49|325.09|328.19|325.79|326.61|324.21|0
1652211160000|2022-05-10 19:32:40|328.19|325.79|327.22|324.82|328.19|325.79|327.13|324.73|0
1652211170000|2022-05-10 19:32:50|327.66|325.26|327.49|325.09|327.66|325.26|327.49|325.09|0
1652211180000|2022-05-10 19:33:00|328.19|325.79|326.61|324.21|328.19|325.79|326.61|324.21|0
1652211190000|2022-05-10 19:33:10|326.96|324.56|328.46|326.06|328.54|326.14|326.96|324.56|0
1652211200000|2022-05-10 19:33:20|327.93|325.53|326.96|324.56|327.93|325.53|326.96|324.56|0
1652211210000|2022-05-10 19:33:30|327.48|325.08|327.48|325.08|327.48|325.08|327.13|324.73|0
1652211220000|2022-05-10 19:33:40|327.31|324.91|327.31|324.91|327.31|324.91|326.96|324.56|0
1652211230000|2022-05-10 19:33:50|327.13|324.73|325.73|323.33|327.13|324.73|325.73|323.33|0
1652211240000|2022-05-10 19:34:00|325.82|323.42|326.96|324.56|326.96|324.56|325.82|323.42|0
1652211250000|2022-05-10 19:34:10|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1652211260000|2022-05-10 19:34:20|325.9|323.5|326.08|323.68|326.7|324.3|325.9|323.5|0
1652211270000|2022-05-10 19:34:30|326.43|324.03|326.08|323.68|326.43|324.03|325.99|323.59|0
1652211280000|2022-05-10 19:34:40|327.13|324.73|327.84|325.44|327.84|325.44|326.96|324.56|0
1652211290000|2022-05-10 19:34:50|328.19|325.79|326.08|323.68|328.19|325.79|326.08|323.68|0
1652211300000|2022-05-10 19:35:00|326.78|324.38|325.9|323.5|326.96|324.56|325.9|323.5|0
1652211310000|2022-05-10 19:35:10|326.17|323.77|326.25|323.85|326.96|324.56|326.17|323.77|0
1652211320000|2022-05-10 19:35:20|326.43|324.03|327.31|324.91|327.75|325.35|326.43|324.03|0
1652211330000|2022-05-10 19:35:30|326.78|324.38|326.6|324.2|326.78|324.38|326.6|324.2|0
1652211340000|2022-05-10 19:35:40|327.05|324.65|326.87|324.47|327.31|324.91|326.78|324.38|0
1652211350000|2022-05-10 19:35:50|326.43|324.03|325.37|322.97|326.43|324.03|325.2|322.8|0
1652211360000|2022-05-10 19:36:00|326.6|324.2|326.6|324.2|326.6|324.2|326.25|323.85|0
1652211370000|2022-05-10 19:36:10|325.9|323.5|326.25|323.85|326.25|323.85|325.72|323.32|0
1652211380000|2022-05-10 19:36:20|325.2|322.8|324.85|322.45|326.08|323.68|324.85|322.45|0
1652211390000|2022-05-10 19:36:30|324.24|321.84|324.5|322.1|324.59|322.19|324.24|321.84|0
1652211400000|2022-05-10 19:36:40|324.24|321.84|325.37|322.97|325.37|322.97|324.24|321.84|0
1652211410000|2022-05-10 19:36:50|324.85|322.45|324.49|322.09|324.85|322.45|324.32|321.92|0
1652211420000|2022-05-10 19:37:00|325.02|322.62|324.49|322.09|325.02|322.62|324.49|322.09|0
1652211430000|2022-05-10 19:37:10|324.85|322.45|325.9|323.5|325.9|323.5|324.85|322.45|0
1652211440000|2022-05-10 19:37:20|326.25|323.85|327.05|324.65|327.05|324.65|325.9|323.5|0
1652211450000|2022-05-10 19:37:30|327.31|324.91|327.83|325.43|327.83|325.43|327.13|324.73|0
1652211460000|2022-05-10 19:37:40|327.4|325|328.01|325.61|328.01|325.61|327.4|325|0
1652211470000|2022-05-10 19:37:50|329.6|327.2|329.95|327.55|330.13|327.73|329.6|327.2|0
1652211480000|2022-05-10 19:38:00|330.13|327.73|331.72|329.32|331.72|329.32|330.13|327.73|0
1652211490000|2022-05-10 19:38:10|332.43|330.03|333.68|331.28|333.68|331.28|332.08|329.68|0
1652211500000|2022-05-10 19:38:20|333.32|330.92|332.08|329.68|333.32|330.92|332.08|329.68|0
1652211510000|2022-05-10 19:38:30|331.02|328.62|330.13|327.73|331.02|328.62|329.95|327.55|0
1652211520000|2022-05-10 19:38:40|330.48|328.08|331.19|328.79|331.19|328.79|330.4|328|0
1652211530000|2022-05-10 19:38:50|331.01|328.61|331.55|329.15|331.55|329.15|331.01|328.61|0
1652211540000|2022-05-10 19:39:00|331.37|328.97|329.95|327.55|331.37|328.97|329.95|327.55|0
1652211550000|2022-05-10 19:39:10|329.42|327.02|330.66|328.26|330.66|328.26|329.42|327.02|0
1652211560000|2022-05-10 19:39:20|330.4|328|329.78|327.38|330.4|328|329.6|327.2|0
1652211570000|2022-05-10 19:39:30|330.13|327.73|328.89|326.49|330.13|327.73|328.89|326.49|0
1652211580000|2022-05-10 19:39:40|329.42|327.02|329.6|327.2|329.6|327.2|329.24|326.84|0
1652211590000|2022-05-10 19:39:50|329.95|327.55|331.01|328.61|331.01|328.61|329.95|327.55|0
1652211600000|2022-05-10 19:40:00|331.55|329.15|332.08|329.68|332.08|329.68|331.55|329.15|0
1652211610000|2022-05-10 19:40:10|331.55|329.15|332.26|329.86|332.26|329.86|331.01|328.61|0
1652211620000|2022-05-10 19:40:20|332.43|330.03|332.26|329.86|332.61|330.21|332.26|329.86|0
1652211630000|2022-05-10 19:40:30|331.9|329.5|332.79|330.39|332.79|330.39|331.9|329.5|0
1652211640000|2022-05-10 19:40:40|332.97|330.57|333.86|331.46|334.21|331.81|332.97|330.57|0
1652211650000|2022-05-10 19:40:50|334.03|331.63|333.68|331.28|334.03|331.63|333.68|331.28|0
1652211660000|2022-05-10 19:41:00|332.61|330.21|332.79|330.39|332.79|330.39|331.55|329.15|0
1652211670000|2022-05-10 19:41:10|332.97|330.57|333.86|331.46|333.86|331.46|332.88|330.48|0
1652211680000|2022-05-10 19:41:20|333.68|331.28|332.61|330.21|333.68|331.28|332.61|330.21|0
1652211690000|2022-05-10 19:41:30|332.97|330.57|333.14|330.74|333.14|330.74|332.79|330.39|0
1652211700000|2022-05-10 19:41:40|332.97|330.57|332.97|330.57|332.97|330.57|332.25|329.85|0
1652211710000|2022-05-10 19:41:50|332.79|330.39|332.43|330.03|333.32|330.92|332.43|330.03|0
1652211720000|2022-05-10 19:42:00|332.25|329.85|331.72|329.32|332.43|330.03|331.54|329.14|0
1652211730000|2022-05-10 19:42:10|331.9|329.5|332.08|329.68|332.61|330.21|331.9|329.5|0
1652211740000|2022-05-10 19:42:20|331.19|328.79|331.37|328.97|331.37|328.97|330.84|328.44|0
1652211750000|2022-05-10 19:42:30|331.9|329.5|332.96|330.56|332.96|330.56|331.72|329.32|0
1652211760000|2022-05-10 19:42:40|332.17|329.77|330.83|328.43|332.17|329.77|330.83|328.43|0
1652211770000|2022-05-10 19:42:50|331.37|328.97|331.99|329.59|331.99|329.59|331.19|328.79|0
1652211780000|2022-05-10 19:43:00|331.72|329.32|331.1|328.7|331.72|329.32|331.1|328.7|0
1652211790000|2022-05-10 19:43:10|331.19|328.79|331.19|328.79|331.19|328.79|330.93|328.53|0
1652211800000|2022-05-10 19:43:20|329.77|327.37|331.37|328.97|331.37|328.97|329.77|327.37|0
1652211810000|2022-05-10 19:43:30|331.9|329.5|331.9|329.5|331.9|329.5|331.19|328.79|0
1652211820000|2022-05-10 19:43:40|331.54|329.14|331.19|328.79|331.54|329.14|331.19|328.79|0
1652211830000|2022-05-10 19:43:50|331.37|328.97|330.66|328.26|331.37|328.97|330.48|328.08|0
1652211840000|2022-05-10 19:44:00|329.95|327.55|330.83|328.43|330.83|328.43|329.95|327.55|0
1652211850000|2022-05-10 19:44:10|330.66|328.26|329.77|327.37|330.66|328.26|329.77|327.37|0
1652211860000|2022-05-10 19:44:20|330.93|328.53|330.93|328.53|331.19|328.79|330.93|328.53|0
1652211870000|2022-05-10 19:44:30|331.54|329.14|333.14|330.74|333.14|330.74|331.54|329.14|0
1652211880000|2022-05-10 19:44:40|332.43|330.03|332.25|329.85|332.43|330.03|332.25|329.85|0
1652211890000|2022-05-10 19:44:50|332.07|329.67|333.32|330.92|333.32|330.92|332.07|329.67|0
1652211900000|2022-05-10 19:45:00|332.34|329.94|332.7|330.3|334.21|331.81|332.34|329.94|0
1652211910000|2022-05-10 19:45:10|332.61|330.21|332.61|330.21|332.61|330.21|332.17|329.77|0
1652211920000|2022-05-10 19:45:20|333.32|330.92|331.9|329.5|333.32|330.92|331.9|329.5|0
1652211930000|2022-05-10 19:45:30|331.36|328.96|333.14|330.74|333.14|330.74|331.19|328.79|0
1652211940000|2022-05-10 19:45:40|333.32|330.92|332.61|330.21|333.5|331.1|332.34|329.94|0
1652211950000|2022-05-10 19:45:50|332.78|330.38|332.25|329.85|333.32|330.92|332.25|329.85|0
1652211960000|2022-05-10 19:46:00|331.9|329.5|332.52|330.12|332.52|330.12|331.9|329.5|0
1652211970000|2022-05-10 19:46:10|333.32|330.92|334.39|331.99|334.56|332.16|333.32|330.92|0
1652211980000|2022-05-10 19:46:20|334.56|332.16|333.14|330.74|334.56|332.16|333.14|330.74|0
1652211990000|2022-05-10 19:46:30|333.41|331.01|332.07|329.67|334.03|331.63|332.07|329.67|0
1652212000000|2022-05-10 19:46:40|331.01|328.61|331.19|328.79|331.72|329.32|331.01|328.61|0
1652212010000|2022-05-10 19:46:50|331.01|328.61|327.83|325.43|331.01|328.61|327.83|325.43|0
1652212020000|2022-05-10 19:47:00|328|325.6|329.42|327.02|329.42|327.02|328|325.6|0
1652212030000|2022-05-10 19:47:10|328.89|326.49|327.83|325.43|329.42|327.02|327.83|325.43|0
1652212040000|2022-05-10 19:47:20|328.18|325.78|326.95|324.55|328.18|325.78|326.77|324.37|0
1652212050000|2022-05-10 19:47:30|327.65|325.25|328.18|325.78|328.53|326.13|327.65|325.25|0
1652212060000|2022-05-10 19:47:40|327.83|325.43|327.12|324.72|327.83|325.43|326.95|324.55|0
1652212070000|2022-05-10 19:47:50|326.95|324.55|327.12|324.72|327.12|324.72|326.77|324.37|0
1652212080000|2022-05-10 19:48:00|326.59|324.19|327.65|325.25|328.36|325.96|326.59|324.19|0
1652212090000|2022-05-10 19:48:10|328|325.6|328.53|326.13|328.71|326.31|328|325.6|0
1652212100000|2022-05-10 19:48:20|328.36|325.96|328.18|325.78|328.62|326.22|328.18|325.78|0
1652212110000|2022-05-10 19:48:30|328.36|325.96|328.71|326.31|328.88|326.48|328.36|325.96|0
1652212120000|2022-05-10 19:48:40|328.45|326.05|328.66|326.26|328.66|326.26|326.14|323.74|0
1652212130000|2022-05-10 19:48:50|328.13|325.73|327.6|325.2|328.13|325.73|327.6|325.2|0
1652212140000|2022-05-10 19:49:00|327.78|325.38|325.85|323.45|327.96|325.56|325.85|323.45|0
1652212150000|2022-05-10 19:49:10|326.2|323.8|326.38|323.98|327.08|324.68|326.2|323.8|0
1652212160000|2022-05-10 19:49:20|326.03|323.63|326.2|323.8|326.2|323.8|326.03|323.63|0
1652212170000|2022-05-10 19:49:30|325.33|322.93|327.08|324.68|327.08|324.68|325.33|322.93|0
1652212180000|2022-05-10 19:49:40|327.43|325.03|329.01|326.61|329.01|326.61|327.43|325.03|0
1652212190000|2022-05-10 19:49:50|328.48|326.08|328.31|325.91|328.48|326.08|328.22|325.82|0
1652212200000|2022-05-10 19:50:00|331.65|329.25|331.83|329.43|331.83|329.43|330.77|328.37|0
1652212210000|2022-05-10 19:50:10|332.36|329.96|333.07|330.67|333.07|330.67|332|329.6|0
1652212220000|2022-05-10 19:50:20|333.6|331.2|331.83|329.43|333.6|331.2|331.65|329.25|0
1652212230000|2022-05-10 19:50:30|332.54|330.14|333.07|330.67|333.07|330.67|332.54|330.14|0
1652212240000|2022-05-10 19:50:40|333.24|330.84|333.24|330.84|333.24|330.84|332.71|330.31|0
1652212250000|2022-05-10 19:50:50|332.89|330.49|332.53|330.13|332.89|330.49|332.53|330.13|0
1652212260000|2022-05-10 19:51:00|333.07|330.67|333.07|330.67|333.95|331.55|333.07|330.67|0
1652212270000|2022-05-10 19:51:10|334.13|331.73|333.6|331.2|334.13|331.73|333.24|330.84|0
1652212280000|2022-05-10 19:51:20|333.42|331.02|333.42|331.02|333.77|331.37|333.24|330.84|0
1652212290000|2022-05-10 19:51:30|332.53|330.13|333.07|330.67|333.07|330.67|332.36|329.96|0
1652212300000|2022-05-10 19:51:40|333.06|330.66|333.77|331.37|333.77|331.37|333.06|330.66|0
1652212310000|2022-05-10 19:51:50|333.42|331.02|332.53|330.13|333.42|331.02|332.53|330.13|0
1652212320000|2022-05-10 19:52:00|332.36|329.96|333.42|331.02|333.95|331.55|332.36|329.96|0
1652212330000|2022-05-10 19:52:10|333.77|331.37|332.89|330.49|333.77|331.37|332.1|329.7|0
1652212340000|2022-05-10 19:52:20|333.42|331.02|331.74|329.34|333.42|331.02|330.77|328.37|0
1652212350000|2022-05-10 19:52:30|331.65|329.25|330.77|328.37|331.65|329.25|330.77|328.37|0
1652212360000|2022-05-10 19:52:40|331.3|328.9|332.71|330.31|332.71|330.31|331.3|328.9|0
1652212370000|2022-05-10 19:52:50|332|329.6|331.39|328.99|332|329.6|330.59|328.19|0
1652212380000|2022-05-10 19:53:00|331.12|328.72|331.12|328.72|332.36|329.96|331.12|328.72|0
1652212390000|2022-05-10 19:53:10|330.94|328.54|331.3|328.9|331.3|328.9|330.86|328.46|0
1652212400000|2022-05-10 19:53:20|331.12|328.72|331.12|328.72|331.12|328.72|330.59|328.19|0
1652212410000|2022-05-10 19:53:30|330.94|328.54|328.48|326.08|330.94|328.54|328.48|326.08|0
1652212420000|2022-05-10 19:53:40|327.43|325.03|328.13|325.73|328.13|325.73|327.43|325.03|0
1652212430000|2022-05-10 19:53:50|327.95|325.55|328.75|326.35|328.83|326.43|327.95|325.55|0
1652212440000|2022-05-10 19:54:00|329.18|326.78|328.13|325.73|329.18|326.78|327.95|325.55|0
1652212450000|2022-05-10 19:54:10|327.42|325.02|327.42|325.02|327.42|325.02|327.07|324.67|0
1652212460000|2022-05-10 19:54:20|327.25|324.85|327.42|325.02|327.78|325.38|327.07|324.67|0
1652212470000|2022-05-10 19:54:30|327.34|324.94|327.07|324.67|327.78|325.38|327.07|324.67|0
1652212480000|2022-05-10 19:54:40|326.9|324.5|325.5|323.1|326.9|324.5|325.5|323.1|0
1652212490000|2022-05-10 19:54:50|325.85|323.45|326.37|323.97|326.55|324.15|325.85|323.45|0
1652212500000|2022-05-10 19:55:00|326.55|324.15|326.72|324.32|326.9|324.5|326.55|324.15|0
1652212510000|2022-05-10 19:55:10|326.02|323.62|326.9|324.5|326.9|324.5|326.02|323.62|0
1652212520000|2022-05-10 19:55:20|328.13|325.73|329.71|327.31|329.71|327.31|328.13|325.73|0
1652212530000|2022-05-10 19:55:30|329.53|327.13|329.53|327.13|329.88|327.48|329.53|327.13|0
1652212540000|2022-05-10 19:55:40|329.88|327.48|330.41|328.01|330.41|328.01|329.88|327.48|0
1652212550000|2022-05-10 19:55:50|331.12|328.72|331.29|328.89|331.47|329.07|331.12|328.72|0
1652212560000|2022-05-10 19:56:00|332|329.6|330.94|328.54|332|329.6|330.94|328.54|0
1652212570000|2022-05-10 19:56:10|330.76|328.36|330.06|327.66|330.76|328.36|330.06|327.66|0
1652212580000|2022-05-10 19:56:20|329.71|327.31|329|326.6|329.71|327.31|328.65|326.25|0
1652212590000|2022-05-10 19:56:30|328.83|326.43|329.18|326.78|329.18|326.78|328.83|326.43|0
1652212600000|2022-05-10 19:56:40|330.06|327.66|330.15|327.75|330.24|327.84|330.06|327.66|0
1652212610000|2022-05-10 19:56:50|330.24|327.84|329.53|327.13|330.24|327.84|329.53|327.13|0
1652212620000|2022-05-10 19:57:00|330.06|327.66|329.71|327.31|330.06|327.66|329.53|327.13|0
1652212630000|2022-05-10 19:57:10|329.53|327.13|330.41|328.01|330.41|328.01|329.53|327.13|0
1652212640000|2022-05-10 19:57:20|330.76|328.36|331.12|328.72|331.12|328.72|330.23|327.83|0
1652212650000|2022-05-10 19:57:30|331.29|328.89|330.41|328.01|331.29|328.89|330.41|328.01|0
1652212660000|2022-05-10 19:57:40|330.23|327.83|329.88|327.48|330.23|327.83|329.88|327.48|0
1652212670000|2022-05-10 19:57:50|330.94|328.54|330.06|327.66|330.94|328.54|330.06|327.66|0
1652212680000|2022-05-10 19:58:00|329.53|327.13|328.3|325.9|329.53|327.13|328.3|325.9|0
1652212690000|2022-05-10 19:58:10|328.12|325.72|329|326.6|329|326.6|328.12|325.72|0
1652212700000|2022-05-10 19:58:20|328.3|325.9|327.42|325.02|328.3|325.9|327.42|325.02|0
1652212710000|2022-05-10 19:58:30|327.95|325.55|327.42|325.02|327.95|325.55|327.42|325.02|0
1652212720000|2022-05-10 19:58:40|327.07|324.67|327.95|325.55|327.95|325.55|327.07|324.67|0
1652212730000|2022-05-10 19:58:50|326.9|324.5|326.9|324.5|326.9|324.5|326.72|324.32|0
1652212740000|2022-05-10 19:59:00|326.37|323.97|327.42|325.02|327.42|325.02|326.37|323.97|0
1652212750000|2022-05-10 19:59:10|327.77|325.37|327.6|325.2|327.77|325.37|327.25|324.85|0
1652212760000|2022-05-10 19:59:20|327.07|324.67|327.77|325.37|327.95|325.55|327.07|324.67|0
1652212770000|2022-05-10 19:59:30|328.47|326.07|326.89|324.49|328.47|326.07|326.89|324.49|0
1652212780000|2022-05-10 19:59:40|327.95|325.55|326.89|324.49|327.95|325.55|326.89|324.49|0
1652212790000|2022-05-10 19:59:50|327.6|325.2|328.83|326.43|328.83|326.43|327.6|325.2|0
1652212800000|2022-05-10 20:00:00|329.53|327.13|329.88|327.48|329.88|327.48|329.53|327.13|0
1652212810000|2022-05-10 20:00:10|329.7|327.3|331.47|329.07|331.47|329.07|329.7|327.3|0
1652212820000|2022-05-10 20:00:20|331.64|329.24|331.64|329.24|331.82|329.42|331.47|329.07|0
1652212830000|2022-05-10 20:00:30|330.5|328.1|329.88|327.48|330.5|328.1|329.88|327.48|0
1652212840000|2022-05-10 20:00:40|330.06|327.66|329.18|326.78|330.06|327.66|329|326.6|0
1652212850000|2022-05-10 20:00:50|329.7|327.3|330.58|328.18|330.94|328.54|329.7|327.3|0
1652212860000|2022-05-10 20:01:00|330.76|328.36|330.94|328.54|330.94|328.54|330.58|328.18|0
1652212870000|2022-05-10 20:01:10|331.11|328.71|330.58|328.18|331.11|328.71|330.58|328.18|0
1652212880000|2022-05-10 20:01:20|330.41|328.01|330.68|328.28|330.68|328.28|330.41|328.01|0
1652212890000|2022-05-10 20:01:30|330.23|327.83|329.53|327.13|330.23|327.83|329.53|327.13|0
1652212900000|2022-05-10 20:01:40|329.44|327.04|329.44|327.04|329.44|327.04|329.27|326.87|0
1652212910000|2022-05-10 20:01:50|329.88|327.48|330.68|328.28|330.68|328.28|329.88|327.48|0
1652212920000|2022-05-10 20:02:00|330.76|328.36|331.11|328.71|331.29|328.89|330.76|328.36|0
1652212930000|2022-05-10 20:02:10|330.94|328.54|330.76|328.36|331.11|328.71|330.58|328.18|0
1652212940000|2022-05-10 20:02:20|331.11|328.71|331.03|328.63|331.11|328.71|331.03|328.63|0
1652212950000|2022-05-10 20:02:30|330.76|328.36|330.94|328.54|330.94|328.54|330.76|328.36|0
1652212960000|2022-05-10 20:02:40|330.76|328.36|330.58|328.18|330.76|328.36|330.58|328.18|0
1652212970000|2022-05-10 20:02:50|331.29|328.89|331.29|328.89|331.47|329.07|331.29|328.89|0
1652212980000|2022-05-10 20:03:00|331.2|328.8|331.64|329.24|331.64|329.24|331.2|328.8|0
1652212990000|2022-05-10 20:03:10|331.82|329.42|332.7|330.3|332.7|330.3|331.82|329.42|0
1652213000000|2022-05-10 20:03:20|333.59|331.19|333.76|331.36|333.86|331.46|333.59|331.19|0
1652213010000|2022-05-10 20:03:30|333.59|331.19|333.41|331.01|333.76|331.36|333.41|331.01|0
1652213020000|2022-05-10 20:03:40|333.23|330.83|333.5|331.1|333.59|331.19|333.23|330.83|0
1652213030000|2022-05-10 20:03:50|333.41|331.01|333.41|331.01|333.5|331.1|333.41|331.01|0
1652213040000|2022-05-10 20:04:00|333.59|331.19|333.59|331.19|333.94|331.54|333.59|331.19|0
1652213050000|2022-05-10 20:04:10|333.76|331.36|333.94|331.54|333.94|331.54|333.76|331.36|0
1652213060000|2022-05-10 20:04:20|334.47|332.07|335.1|332.7|335.1|332.7|334.39|331.99|0
1652213070000|2022-05-10 20:04:30|334.65|332.25|334.47|332.07|334.83|332.43|334.47|332.07|0
1652213080000|2022-05-10 20:04:40|334.3|331.9|334.47|332.07|334.47|332.07|334.3|331.9|0
1652213090000|2022-05-10 20:04:50|333.76|331.36|333.41|331.01|333.76|331.36|333.41|331.01|0
1652213100000|2022-05-10 20:05:00|333.23|330.83|333.05|330.65|333.23|330.83|332.7|330.3|0
1652213110000|2022-05-10 20:05:10|332.88|330.48|330.93|328.53|332.88|330.48|330.93|328.53|0
1652213120000|2022-05-10 20:05:20|330.76|328.36|330.05|327.65|330.76|328.36|330.05|327.65|0
1652213130000|2022-05-10 20:05:30|329.35|326.95|329.17|326.77|329.35|326.95|329|326.6|0
1652213140000|2022-05-10 20:05:40|329.52|327.12|328.82|326.42|329.52|327.12|328.82|326.42|0
1652213150000|2022-05-10 20:05:50|329|326.6|328.64|326.24|329|326.6|328.64|326.24|0
1652213160000|2022-05-10 20:06:00|328.29|325.89|326.98|324.58|328.29|325.89|326.98|324.58|0
1652213170000|2022-05-10 20:06:10|327.42|325.02|327.24|324.84|327.42|325.02|327.24|324.84|0
1652213180000|2022-05-10 20:06:20|327.59|325.19|328.29|325.89|328.29|325.89|327.42|325.02|0
1652213190000|2022-05-10 20:06:30|327.59|325.19|327.59|325.19|327.77|325.37|327.59|325.19|0
1652213200000|2022-05-10 20:06:40|327.77|325.37|327.86|325.46|327.94|325.54|327.77|325.37|0
1652213210000|2022-05-10 20:06:50|327.59|325.19|327.59|325.19|327.94|325.54|327.59|325.19|0
1652213220000|2022-05-10 20:07:00|327.86|325.46|328.12|325.72|328.29|325.89|327.86|325.46|0
1652213230000|2022-05-10 20:07:10|327.59|325.19|327.24|324.84|327.59|325.19|327.24|324.84|0
1652213240000|2022-05-10 20:07:20|327.59|325.19|327.77|325.37|327.77|325.37|327.59|325.19|0
1652213250000|2022-05-10 20:07:30|328.03|325.63|327.68|325.28|328.03|325.63|327.68|325.28|0
1652213260000|2022-05-10 20:07:40|327.86|325.46|327.68|325.28|327.86|325.46|326.8|324.4|0
1652213270000|2022-05-10 20:07:50|327.41|325.01|327.59|325.19|327.59|325.19|327.15|324.75|0
1652213280000|2022-05-10 20:08:00|327.77|325.37|327.68|325.28|327.86|325.46|327.68|325.28|0
1652213290000|2022-05-10 20:08:10|327.41|325.01|326.63|324.23|327.41|325.01|326.63|324.23|0
1652213300000|2022-05-10 20:08:20|326.71|324.31|326.98|324.58|326.98|324.58|326.54|324.14|0
1652213310000|2022-05-10 20:08:30|327.15|324.75|327.24|324.84|327.24|324.84|327.06|324.66|0
1652213320000|2022-05-10 20:08:40|327.59|325.19|327.94|325.54|327.94|325.54|327.59|325.19|0
1652213330000|2022-05-10 20:08:50|327.76|325.36|328.12|325.72|328.12|325.72|327.76|325.36|0
1652213340000|2022-05-10 20:09:00|327.76|325.36|328.47|326.07|328.64|326.24|327.59|325.19|0
1652213350000|2022-05-10 20:09:10|328.29|325.89|328.38|325.98|328.47|326.07|328.29|325.89|0
1652213360000|2022-05-10 20:09:20|328.47|326.07|329.17|326.77|329.17|326.77|328.47|326.07|0
1652213370000|2022-05-10 20:09:30|328.99|326.59|329.26|326.86|329.52|327.12|328.99|326.59|0
1652213380000|2022-05-10 20:09:40|329.17|326.77|329.52|327.12|329.52|327.12|329.17|326.77|0
1652213390000|2022-05-10 20:09:50|329.7|327.3|329.87|327.47|329.87|327.47|329.7|327.3|0
1652213410000|2022-05-10 20:10:10|329.52|327.12|329.34|326.94|329.52|327.12|329.34|326.94|0
1652213420000|2022-05-10 20:10:20|329.44|327.04|329.34|326.94|329.44|327.04|329.34|326.94|0
1652213430000|2022-05-10 20:10:30|328.64|326.24|329.08|326.68|329.08|326.68|328.64|326.24|0
1652213440000|2022-05-10 20:10:40|329.17|326.77|330.05|327.65|330.32|327.92|329.17|326.77|0
1652213450000|2022-05-10 20:10:50|329.52|327.12|329.96|327.56|329.96|327.56|329.44|327.04|0
1652213460000|2022-05-10 20:11:00|329.87|327.47|328.34|325.94|329.87|327.47|328.16|325.76|0
1652213470000|2022-05-10 20:11:10|328.6|326.2|329|326.6|329.18|326.78|328.6|326.2|0
1652213480000|2022-05-10 20:11:20|328.83|326.43|328.83|326.43|329|326.6|328.83|326.43|0
1652213490000|2022-05-10 20:11:30|328.92|326.52|328.47|326.07|329|326.6|328.47|326.07|0
1652213500000|2022-05-10 20:11:40|328.21|325.81|327.59|325.19|328.21|325.81|327.41|325.01|0
1652213510000|2022-05-10 20:11:50|327.77|325.37|326.53|324.13|327.77|325.37|326.53|324.13|0
1652213520000|2022-05-10 20:12:00|327.06|324.66|326.97|324.57|327.06|324.66|326.97|324.57|0
1652213530000|2022-05-10 20:12:10|326.8|324.4|327.06|324.66|327.06|324.66|326.62|324.22|0
1652213540000|2022-05-10 20:12:20|327.41|325.01|327.59|325.19|327.59|325.19|327.24|324.84|0
1652213550000|2022-05-10 20:12:30|327.68|325.28|327.59|325.19|327.68|325.28|327.59|325.19|0
1652213560000|2022-05-10 20:12:40|327.68|325.28|327.68|325.28|327.68|325.28|327.59|325.19|0
1652213570000|2022-05-10 20:12:50|327.76|325.36|328.47|326.07|328.65|326.25|327.76|325.36|0
1652213580000|2022-05-10 20:13:00|328.29|325.89|327.59|325.19|328.29|325.89|327.59|325.19|0
1652213590000|2022-05-10 20:13:10|327.76|325.36|327.23|324.83|327.76|325.36|327.23|324.83|0
1652213600000|2022-05-10 20:13:20|327.68|325.28|327.41|325.01|327.76|325.36|327.41|325.01|0
1652213610000|2022-05-10 20:13:30|327.68|325.28|327.68|325.28|327.68|325.28|327.59|325.19|0
1652213620000|2022-05-10 20:13:40|327.76|325.36|328.65|326.25|328.65|326.25|327.76|325.36|0
1652213630000|2022-05-10 20:13:50|329|326.6|328.92|326.52|329|326.6|328.82|326.42|0
1652213640000|2022-05-10 20:14:00|328.47|326.07|327.59|325.19|328.47|326.07|327.41|325.01|0
1652213650000|2022-05-10 20:14:10|327.5|325.1|327.68|325.28|327.86|325.46|327.5|325.1|0
1652213660000|2022-05-10 20:14:20|327.41|325.01|327.94|325.54|327.94|325.54|327.41|325.01|0
1652213670000|2022-05-10 20:14:30|328.47|326.07|328.29|325.89|328.47|326.07|328.29|325.89|0
1652213680000|2022-05-10 20:14:40|328.56|326.16|329|326.6|329|326.6|328.56|326.16|0
1652213690000|2022-05-10 20:14:50|329.36|326.96|328.65|326.25|329.36|326.96|328.65|326.25|0
1652213710000|2022-05-10 20:15:10|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1652213720000|2022-05-10 20:15:20|329.73|326.93|329.2|326.4|329.73|326.93|329.2|326.4|0
1652213730000|2022-05-10 20:15:30|328.85|326.05|328.67|325.87|328.85|326.05|328.67|325.87|0
1652213740000|2022-05-10 20:15:40|329.2|326.4|328.85|326.05|329.2|326.4|328.76|325.96|0
1652213750000|2022-05-10 20:15:50|329.02|326.22|329.2|326.4|329.2|326.4|329.02|326.22|0
1652213760000|2022-05-10 20:16:00|329.38|326.58|329.55|326.75|329.55|326.75|329.38|326.58|0
1652213770000|2022-05-10 20:16:10|329.73|326.93|329.38|326.58|329.73|326.93|329.38|326.58|0
1652213780000|2022-05-10 20:16:20|329.55|326.75|329.55|326.75|329.55|326.75|329.38|326.58|0
1652213790000|2022-05-10 20:16:30|329.73|326.93|329.55|326.75|329.73|326.93|329.55|326.75|0
1652213800000|2022-05-10 20:16:40|329.47|326.67|329.55|326.75|329.55|326.75|329.38|326.58|0
1652213810000|2022-05-10 20:16:50|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1652213820000|2022-05-10 20:17:00|329.2|326.4|329.02|326.22|329.2|326.4|329.02|326.22|0
1652213830000|2022-05-10 20:17:10|329.47|326.67|329.55|326.75|329.55|326.75|329.38|326.58|0
1652213840000|2022-05-10 20:17:20|329.73|326.93|329.55|326.75|329.73|326.93|329.55|326.75|0
1652213850000|2022-05-10 20:17:30|329.47|326.67|329.02|326.22|329.47|326.67|328.85|326.05|0
1652213860000|2022-05-10 20:17:40|328.84|326.04|328.84|326.04|328.84|326.04|328.84|326.04|0
1652213870000|2022-05-10 20:17:50|328.31|325.51|328.41|325.61|328.41|325.61|328.31|325.51|0
1652213880000|2022-05-10 20:18:00|328.31|325.51|327.61|324.81|328.41|325.61|327.61|324.81|0
1652213890000|2022-05-10 20:18:10|327.78|324.98|327.88|325.08|327.88|325.08|327.78|324.98|0
1652213900000|2022-05-10 20:18:20|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1652213910000|2022-05-10 20:18:30|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1652213920000|2022-05-10 20:18:40|328.31|325.51|328.23|325.43|328.31|325.51|328.23|325.43|0
1652213930000|2022-05-10 20:18:50|328.14|325.34|328.14|325.34|328.14|325.34|327.96|325.16|0
1652213940000|2022-05-10 20:19:00|327.96|325.16|327.78|324.98|327.96|325.16|327.78|324.98|0
1652213950000|2022-05-10 20:19:10|328.23|325.43|327.96|325.16|328.31|325.51|327.96|325.16|0
1652213960000|2022-05-10 20:19:20|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1652213970000|2022-05-10 20:19:30|328.31|325.51|328.14|325.34|328.31|325.51|328.14|325.34|0
1652213980000|2022-05-10 20:19:40|328.31|325.51|328.31|325.51|328.31|325.51|328.14|325.34|0
1652213990000|2022-05-10 20:19:50|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1652214000000|2022-05-10 20:20:00|328.31|325.51|328.67|325.87|328.67|325.87|328.31|325.51|0
1652214010000|2022-05-10 20:20:10|328.76|325.96|329.02|326.22|329.02|326.22|328.76|325.96|0
1652214020000|2022-05-10 20:20:20|328.84|326.04|329.2|326.4|329.2|326.4|328.67|325.87|0
1652214030000|2022-05-10 20:20:30|328.84|326.04|328.49|325.69|328.84|326.04|328.49|325.69|0
1652214040000|2022-05-10 20:20:40|328.31|325.51|327.96|325.16|328.31|325.51|327.96|325.16|0
1652214050000|2022-05-10 20:20:50|328.14|325.34|327.96|325.16|328.14|325.34|327.96|325.16|0
1652214060000|2022-05-10 20:21:00|328.14|325.34|328.05|325.25|328.14|325.34|328.05|325.25|0
1652214070000|2022-05-10 20:21:10|327.96|325.16|328.05|325.25|328.05|325.25|327.78|324.98|0
1652214080000|2022-05-10 20:21:20|327.96|325.16|327.78|324.98|328.13|325.33|327.78|324.98|0
1652214090000|2022-05-10 20:21:30|327.96|325.16|327.87|325.07|327.96|325.16|327.78|324.98|0
1652214100000|2022-05-10 20:21:40|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1652214110000|2022-05-10 20:21:50|327.96|325.16|327.78|324.98|327.96|325.16|327.78|324.98|0
1652214120000|2022-05-10 20:22:00|327.43|324.63|326.9|324.1|327.43|324.63|326.9|324.1|0
1652214130000|2022-05-10 20:22:10|326.81|324.01|326.81|324.01|326.81|324.01|326.72|323.92|0
1652214140000|2022-05-10 20:22:20|326.72|323.92|326.9|324.1|326.9|324.1|326.72|323.92|0
1652214150000|2022-05-10 20:22:30|326.99|324.19|327.25|324.45|327.25|324.45|326.99|324.19|0
1652214160000|2022-05-10 20:22:40|327.07|324.27|326.55|323.75|327.07|324.27|326.55|323.75|0
1652214170000|2022-05-10 20:22:50|326.72|323.92|326.64|323.84|326.72|323.92|326.64|323.84|0
1652214180000|2022-05-10 20:23:00|326.55|323.75|326.81|324.01|326.9|324.1|326.55|323.75|0
1652214190000|2022-05-10 20:23:10|326.99|324.19|327.17|324.37|327.34|324.54|326.99|324.19|0
1652214200000|2022-05-10 20:23:20|327.07|324.27|327.34|324.54|327.34|324.54|327.07|324.27|0
1652214210000|2022-05-10 20:23:30|327.43|324.63|327.7|324.9|327.7|324.9|327.43|324.63|0
1652214220000|2022-05-10 20:23:40|327.6|324.8|327.69|324.89|327.69|324.89|327.6|324.8|0
1652214230000|2022-05-10 20:23:50|327.78|324.98|327.69|324.89|327.78|324.98|327.69|324.89|0
1652214240000|2022-05-10 20:24:00|327.6|324.8|326.9|324.1|327.6|324.8|326.9|324.1|0
1652214250000|2022-05-10 20:24:10|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1652214260000|2022-05-10 20:24:20|326.9|324.1|326.9|324.1|326.99|324.19|326.9|324.1|0
1652214270000|2022-05-10 20:24:30|326.99|324.19|326.9|324.1|326.99|324.19|326.9|324.1|0
1652214280000|2022-05-10 20:24:40|326.72|323.92|327.07|324.27|327.07|324.27|326.72|323.92|0
1652214290000|2022-05-10 20:24:50|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1652214300000|2022-05-10 20:25:00|327.52|324.72|327.43|324.63|327.52|324.72|327.07|324.27|0
1652214310000|2022-05-10 20:25:10|327.78|324.98|327.52|324.72|327.78|324.98|327.52|324.72|0
1652214320000|2022-05-10 20:25:20|327.69|324.89|327.78|324.98|327.78|324.98|327.69|324.89|0
1652214330000|2022-05-10 20:25:30|327.69|324.89|327.43|324.63|327.69|324.89|327.43|324.63|0
1652214340000|2022-05-10 20:25:40|327.25|324.45|327.87|325.07|327.87|325.07|327.25|324.45|0
1652214350000|2022-05-10 20:25:50|327.95|325.15|327.78|324.98|327.95|325.15|327.78|324.98|0
1652214360000|2022-05-10 20:26:00|327.52|324.72|327.78|324.98|327.95|325.15|327.52|324.72|0
1652214370000|2022-05-10 20:26:10|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1652214380000|2022-05-10 20:26:20|327.52|324.72|327.52|324.72|327.52|324.72|327.52|324.72|0
1652214390000|2022-05-10 20:26:30|327.42|324.62|327.42|324.62|327.42|324.62|327.25|324.45|0
1652214400000|2022-05-10 20:26:40|327.6|324.8|328.13|325.33|328.13|325.33|327.6|324.8|0
1652214410000|2022-05-10 20:26:50|327.78|324.98|327.95|325.15|327.95|325.15|327.78|324.98|0
1652214420000|2022-05-10 20:27:00|327.78|324.98|327.95|325.15|327.95|325.15|327.78|324.98|0
1652214430000|2022-05-10 20:27:10|328.05|325.25|328.31|325.51|328.31|325.51|328.05|325.25|0
1652214440000|2022-05-10 20:27:20|328.48|325.68|327.78|324.98|328.48|325.68|327.78|324.98|0
1652214450000|2022-05-10 20:27:30|327.87|325.07|327.6|324.8|327.87|325.07|327.6|324.8|0
1652214460000|2022-05-10 20:27:40|327.95|325.15|328.22|325.42|328.22|325.42|327.95|325.15|0
1652214470000|2022-05-10 20:27:50|328.31|325.51|328.48|325.68|328.58|325.78|328.31|325.51|0
1652214480000|2022-05-10 20:28:00|328.31|325.51|328.31|325.51|328.48|325.68|328.31|325.51|0
1652214490000|2022-05-10 20:28:10|327.95|325.15|327.6|324.8|327.95|325.15|327.6|324.8|0
1652214500000|2022-05-10 20:28:20|327.78|324.98|327.42|324.62|327.78|324.98|327.42|324.62|0
1652214510000|2022-05-10 20:28:30|327.25|324.45|327.25|324.45|327.25|324.45|327.07|324.27|0
1652214520000|2022-05-10 20:28:40|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1652214530000|2022-05-10 20:28:50|326.89|324.09|326.72|323.92|326.89|324.09|326.54|323.74|0
1652214540000|2022-05-10 20:29:00|326.89|324.09|327.07|324.27|327.07|324.27|326.89|324.09|0
1652214550000|2022-05-10 20:29:10|327.25|324.45|327.42|324.62|327.42|324.62|327.25|324.45|0
1652214560000|2022-05-10 20:29:20|327.25|324.45|327.25|324.45|327.42|324.62|327.25|324.45|0
1652214570000|2022-05-10 20:29:30|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1652214580000|2022-05-10 20:29:40|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1652214590000|2022-05-10 20:29:50|327.07|324.27|326.89|324.09|327.07|324.27|326.89|324.09|0
1652214600000|2022-05-10 20:30:00|326.98|324.18|327.25|324.45|327.25|324.45|326.98|324.18|0
1652214610000|2022-05-10 20:30:10|327.07|324.27|326.89|324.09|327.07|324.27|326.89|324.09|0
1652214620000|2022-05-10 20:30:20|326.72|323.92|327.07|324.27|327.07|324.27|326.72|323.92|0
1652214630000|2022-05-10 20:30:30|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1652214640000|2022-05-10 20:30:40|327.42|324.62|327.6|324.8|327.6|324.8|327.42|324.62|0
1652214650000|2022-05-10 20:30:50|327.42|324.62|327.07|324.27|327.42|324.62|327.07|324.27|0
1652214660000|2022-05-10 20:31:00|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1652214670000|2022-05-10 20:31:10|326.81|324.01|327.07|324.27|327.07|324.27|326.54|323.74|0
1652214680000|2022-05-10 20:31:20|327.16|324.36|326.72|323.92|327.16|324.36|326.72|323.92|0
1652214690000|2022-05-10 20:31:30|326.71|323.91|326.89|324.09|326.89|324.09|326.71|323.91|0
1652214700000|2022-05-10 20:31:40|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1652214710000|2022-05-10 20:31:50|326.54|323.74|326.71|323.91|326.71|323.91|326.54|323.74|0
1652214720000|2022-05-10 20:32:00|326.81|324.01|326.54|323.74|326.81|324.01|326.54|323.74|0
1652214730000|2022-05-10 20:32:10|326.71|323.91|326.89|324.09|326.89|324.09|326.71|323.91|0
1652214740000|2022-05-10 20:32:20|327.07|324.27|327.34|324.54|327.34|324.54|327.07|324.27|0
1652214750000|2022-05-10 20:32:30|327.24|324.44|327.51|324.71|327.51|324.71|327.24|324.44|0
1652214760000|2022-05-10 20:32:40|327.6|324.8|327.86|325.06|327.86|325.06|327.6|324.8|0
1652214770000|2022-05-10 20:32:50|327.77|324.97|327.69|324.89|327.77|324.97|327.69|324.89|0
1652214780000|2022-05-10 20:33:00|327.77|324.97|327.69|324.89|327.86|325.06|327.69|324.89|0
1652214790000|2022-05-10 20:33:10|327.77|324.97|327.69|324.89|327.95|325.15|327.69|324.89|0
1652214800000|2022-05-10 20:33:20|327.86|325.06|328.3|325.5|328.3|325.5|327.86|325.06|0
1652214810000|2022-05-10 20:33:30|328.39|325.59|328.3|325.5|328.39|325.59|327.95|325.15|0
1652214820000|2022-05-10 20:33:40|328.22|325.42|328.3|325.5|328.3|325.5|328.13|325.33|0
1652214830000|2022-05-10 20:33:50|328.13|325.33|328.13|325.33|328.13|325.33|328.13|325.33|0
1652214840000|2022-05-10 20:34:00|328.48|325.68|328.57|325.77|328.66|325.86|328.48|325.68|0
1652214850000|2022-05-10 20:34:10|328.39|325.59|328.57|325.77|328.57|325.77|328.39|325.59|0
1652214860000|2022-05-10 20:34:20|328.39|325.59|328.66|325.86|328.66|325.86|328.39|325.59|0
1652214870000|2022-05-10 20:34:30|328.92|326.12|329.01|326.21|329.01|326.21|328.92|326.12|0
1652214880000|2022-05-10 20:34:40|328.83|326.03|328.48|325.68|328.83|326.03|328.48|325.68|0
1652214890000|2022-05-10 20:34:50|328.66|325.86|328.66|325.86|328.83|326.03|328.66|325.86|0
1652214900000|2022-05-10 20:35:00|328.48|325.68|328.83|326.03|328.83|326.03|328.48|325.68|0
1652214910000|2022-05-10 20:35:10|328.75|325.95|328.83|326.03|328.83|326.03|328.48|325.68|0
1652214920000|2022-05-10 20:35:20|329.01|326.21|328.92|326.12|329.01|326.21|328.92|326.12|0
1652214930000|2022-05-10 20:35:30|328.83|326.03|328.83|326.03|328.92|326.12|328.83|326.03|0
1652214940000|2022-05-10 20:35:40|329.01|326.21|329.19|326.39|329.19|326.39|329.01|326.21|0
1652214950000|2022-05-10 20:35:50|328.83|326.03|329.1|326.3|329.1|326.3|328.83|326.03|0
1652214960000|2022-05-10 20:36:00|328.83|326.03|328.92|326.12|328.92|326.12|328.83|326.03|0
1652214970000|2022-05-10 20:36:10|328.83|326.03|328.65|325.85|328.83|326.03|328.65|325.85|0
1652214980000|2022-05-10 20:36:20|329.01|326.21|329.54|326.74|329.54|326.74|329.01|326.21|0
1652214990000|2022-05-10 20:36:30|329.45|326.65|329.01|326.21|329.45|326.65|329.01|326.21|0
1652215010000|2022-05-10 20:36:50|329.18|326.38|329.1|326.3|329.18|326.38|329.1|326.3|0
1652215020000|2022-05-10 20:37:00|329.01|326.21|328.75|325.95|329.01|326.21|328.65|325.85|0
1652215030000|2022-05-10 20:37:10|328.83|326.03|329.1|326.3|329.1|326.3|328.75|325.95|0
1652215040000|2022-05-10 20:37:20|329.18|326.38|329.36|326.56|329.36|326.56|329.18|326.38|0
1652215050000|2022-05-10 20:37:30|329.01|326.21|329.01|326.21|329.01|326.21|329.01|326.21|0
1652215060000|2022-05-10 20:37:40|328.92|326.12|328.83|326.03|328.92|326.12|328.83|326.03|0
1652215070000|2022-05-10 20:37:50|328.92|326.12|329.18|326.38|329.18|326.38|328.92|326.12|0
1652215080000|2022-05-10 20:38:00|329.01|326.21|329.01|326.21|329.01|326.21|329.01|326.21|0
1652215090000|2022-05-10 20:38:10|328.65|325.85|328.57|325.77|328.65|325.85|328.48|325.68|0
1652215100000|2022-05-10 20:38:20|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1652215110000|2022-05-10 20:38:30|328.57|325.77|328.65|325.85|328.65|325.85|328.57|325.77|0
1652215120000|2022-05-10 20:38:40|328.74|325.94|328.65|325.85|328.74|325.94|328.65|325.85|0
1652215130000|2022-05-10 20:38:50|328.48|325.68|328.3|325.5|328.48|325.68|328.3|325.5|0
1652215140000|2022-05-10 20:39:00|327.94|325.14|327.77|324.97|327.94|325.14|327.77|324.97|0
1652215150000|2022-05-10 20:39:10|327.86|325.06|328.39|325.59|328.39|325.59|327.86|325.06|0
1652215160000|2022-05-10 20:39:20|328.3|325.5|327.94|325.14|328.3|325.5|327.94|325.14|0
1652215170000|2022-05-10 20:39:30|328.12|325.32|328.04|325.24|328.12|325.32|328.04|325.24|0
1652215180000|2022-05-10 20:39:40|327.94|325.14|328.47|325.67|328.47|325.67|327.94|325.14|0
1652215190000|2022-05-10 20:39:50|328.57|325.77|328.47|325.67|328.57|325.77|328.47|325.67|0
1652215200000|2022-05-10 20:40:00|328.65|325.85|328.83|326.03|328.83|326.03|328.65|325.85|0
1652215210000|2022-05-10 20:40:10|328.21|325.41|328.12|325.32|328.21|325.41|328.12|325.32|0
1652215220000|2022-05-10 20:40:20|328.21|325.41|328.21|325.41|328.21|325.41|328.21|325.41|0
1652215230000|2022-05-10 20:40:30|328.3|325.5|328.3|325.5|328.3|325.5|328.3|325.5|0
1652215240000|2022-05-10 20:40:40|328.39|325.59|328.21|325.41|328.39|325.59|328.21|325.41|0
1652215250000|2022-05-10 20:40:50|328.47|325.67|328.65|325.85|328.65|325.85|328.47|325.67|0
1652215260000|2022-05-10 20:41:00|328.57|325.77|328.39|325.59|328.57|325.77|328.39|325.59|0
1652215270000|2022-05-10 20:41:10|328.3|325.5|328.39|325.59|328.39|325.59|328.3|325.5|0
1652215280000|2022-05-10 20:41:20|328.3|325.5|328.3|325.5|328.3|325.5|328.3|325.5|0
1652215290000|2022-05-10 20:41:30|328.12|325.32|328.12|325.32|328.12|325.32|328.12|325.32|0
1652215300000|2022-05-10 20:41:40|328.65|325.85|328.57|325.77|328.65|325.85|328.47|325.67|0
1652215310000|2022-05-10 20:41:50|328.83|326.03|328.3|325.5|328.83|326.03|328.3|325.5|0
1652215320000|2022-05-10 20:42:00|328.47|325.67|328.21|325.41|328.47|325.67|328.21|325.41|0
1652215330000|2022-05-10 20:42:10|328.39|325.59|328.3|325.5|328.39|325.59|328.3|325.5|0
1652215340000|2022-05-10 20:42:20|328.39|325.59|328.47|325.67|328.47|325.67|328.39|325.59|0
1652215350000|2022-05-10 20:42:30|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1652215360000|2022-05-10 20:42:40|328.83|326.03|328.65|325.85|328.83|326.03|328.65|325.85|0
1652215370000|2022-05-10 20:42:50|328.92|326.12|329.27|326.47|329.27|326.47|328.92|326.12|0
1652215380000|2022-05-10 20:43:00|329.18|326.38|329.27|326.47|329.27|326.47|329.18|326.38|0
1652215390000|2022-05-10 20:43:10|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1652215400000|2022-05-10 20:43:20|329.27|326.47|329.27|326.47|329.36|326.56|329.18|326.38|0
1652215410000|2022-05-10 20:43:30|329.36|326.56|329.71|326.91|329.71|326.91|329.36|326.56|0
1652215420000|2022-05-10 20:43:40|329.18|326.38|329.18|326.38|329.18|326.38|329.18|326.38|0
1652215430000|2022-05-10 20:43:50|329|326.2|329.45|326.65|329.53|326.73|329|326.2|0
1652215440000|2022-05-10 20:44:00|329.36|326.56|329.09|326.29|329.36|326.56|329.09|326.29|0
1652215450000|2022-05-10 20:44:10|329.36|326.56|329.27|326.47|329.36|326.56|329.18|326.38|0
1652215460000|2022-05-10 20:44:20|329.18|326.38|329.27|326.47|329.27|326.47|329.18|326.38|0
1652215470000|2022-05-10 20:44:30|329.09|326.29|329.62|326.82|329.89|327.09|329.09|326.29|0
1652215480000|2022-05-10 20:44:40|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1652215500000|2022-05-10 20:45:00|329.62|326.82|330.24|327.44|330.24|327.44|329.62|326.82|0
1652215510000|2022-05-10 20:45:10|330.33|327.53|330.51|327.71|330.51|327.71|330.33|327.53|0
1652215520000|2022-05-10 20:45:20|330.42|327.62|330.77|327.97|330.77|327.97|330.42|327.62|0
1652215540000|2022-05-10 20:45:40|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1652215550000|2022-05-10 20:45:50|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1652215560000|2022-05-10 20:46:00|330.95|328.15|330.87|328.07|330.95|328.15|330.87|328.07|0
1652215570000|2022-05-10 20:46:10|330.95|328.15|330.06|327.26|330.95|328.15|330.06|327.26|0
1652215580000|2022-05-10 20:46:20|329.89|327.09|330.6|327.8|330.6|327.8|329.89|327.09|0
1652215590000|2022-05-10 20:46:30|330.77|327.97|330.77|327.97|330.77|327.97|330.69|327.89|0
1652215600000|2022-05-10 20:46:40|330.69|327.89|330.77|327.97|330.77|327.97|330.69|327.89|0
1652215610000|2022-05-10 20:46:50|330.6|327.8|330.59|327.79|330.6|327.8|330.59|327.79|0
1652215620000|2022-05-10 20:47:00|330.69|327.89|330.33|327.53|330.69|327.89|330.33|327.53|0
1652215630000|2022-05-10 20:47:10|330.24|327.44|330.77|327.97|330.77|327.97|330.24|327.44|0
1652215640000|2022-05-10 20:47:20|330.51|327.71|330.69|327.89|330.69|327.89|330.51|327.71|0
1652215650000|2022-05-10 20:47:30|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1652215660000|2022-05-10 20:47:40|330.69|327.89|330.59|327.79|330.86|328.06|330.59|327.79|0
1652215670000|2022-05-10 20:47:50|330.69|327.89|330.42|327.62|330.69|327.89|330.33|327.53|0
1652215680000|2022-05-10 20:48:00|330.51|327.71|330.42|327.62|330.59|327.79|330.42|327.62|0
1652215690000|2022-05-10 20:48:10|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1652215700000|2022-05-10 20:48:20|330.69|327.89|330.59|327.79|330.69|327.89|330.59|327.79|0
1652215710000|2022-05-10 20:48:30|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1652215720000|2022-05-10 20:48:40|330.24|327.44|330.15|327.35|330.24|327.44|330.06|327.26|0
1652215730000|2022-05-10 20:48:50|330.59|327.79|331.48|328.68|331.48|328.68|330.42|327.62|0
1652215740000|2022-05-10 20:49:00|331.66|328.86|331.66|328.86|331.84|329.04|331.66|328.86|0
1652215750000|2022-05-10 20:49:10|332.01|329.21|332.01|329.21|332.19|329.39|331.84|329.04|0
1652215760000|2022-05-10 20:49:20|332.11|329.31|332.01|329.21|332.11|329.31|331.84|329.04|0
1652215770000|2022-05-10 20:49:30|332.11|329.31|331.57|328.77|332.19|329.39|331.57|328.77|0
1652215780000|2022-05-10 20:49:40|331.66|328.86|331.3|328.5|331.75|328.95|331.13|328.33|0
1652215790000|2022-05-10 20:49:50|331.48|328.68|330.86|328.06|331.48|328.68|330.86|328.06|0
1652215800000|2022-05-10 20:50:00|330.77|327.97|330.77|327.97|331.13|328.33|330.77|327.97|0
1652215810000|2022-05-10 20:50:10|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1652215820000|2022-05-10 20:50:20|330.77|327.97|330.95|328.15|330.95|328.15|330.77|327.97|0
1652215830000|2022-05-10 20:50:30|330.77|327.97|331.04|328.24|331.04|328.24|330.77|327.97|0
1652215840000|2022-05-10 20:50:40|331.12|328.32|331.12|328.32|331.12|328.32|331.04|328.24|0
1652215850000|2022-05-10 20:50:50|331.3|328.5|330.95|328.15|331.3|328.5|330.95|328.15|0
1652215860000|2022-05-10 20:51:00|331.22|328.42|330.77|327.97|331.22|328.42|330.77|327.97|0
1652215870000|2022-05-10 20:51:10|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1652215880000|2022-05-10 20:51:20|330.77|327.97|330.68|327.88|330.77|327.97|330.68|327.88|0
1652215890000|2022-05-10 20:51:30|330.95|328.15|330.77|327.97|330.95|328.15|330.77|327.97|0
1652215900000|2022-05-10 20:51:40|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1652215910000|2022-05-10 20:51:50|330.33|327.53|330.51|327.71|330.51|327.71|330.33|327.53|0
1652215940000|2022-05-10 20:52:20|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1652215950000|2022-05-10 20:52:30|330.51|327.71|330.24|327.44|330.51|327.71|330.24|327.44|0
1652215960000|2022-05-10 20:52:40|329.53|326.73|329.35|326.55|329.53|326.73|329.35|326.55|0
1652215970000|2022-05-10 20:52:50|329.44|326.64|329.26|326.46|329.44|326.64|329.26|326.46|0
1652215990000|2022-05-10 20:53:10|329.62|326.82|329.35|326.55|329.62|326.82|329.17|326.37|0
1652216000000|2022-05-10 20:53:20|329.44|326.64|329.35|326.55|329.44|326.64|329.09|326.29|0
1652216010000|2022-05-10 20:53:30|329.17|326.37|329.17|326.37|329.17|326.37|329.17|326.37|0
1652216020000|2022-05-10 20:53:40|329.26|326.46|329.26|326.46|329.26|326.46|329.17|326.37|0
1652216030000|2022-05-10 20:53:50|329.09|326.29|329.7|326.9|329.7|326.9|329.09|326.29|0
1652216040000|2022-05-10 20:54:00|329.97|327.17|329.88|327.08|329.97|327.17|329.88|327.08|0
1652216050000|2022-05-10 20:54:10|329.97|327.17|329.88|327.08|330.23|327.43|329.88|327.08|0
1652216060000|2022-05-10 20:54:20|330.06|327.26|330.41|327.61|330.41|327.61|330.06|327.26|0
1652216070000|2022-05-10 20:54:30|330.23|327.43|330.23|327.43|330.33|327.53|330.23|327.43|0
1652216080000|2022-05-10 20:54:40|330.33|327.53|330.06|327.26|330.33|327.53|330.06|327.26|0
1652216090000|2022-05-10 20:54:50|329.97|327.17|330.23|327.43|330.23|327.43|329.97|327.17|0
1652216100000|2022-05-10 20:55:00|330.15|327.35|330.33|327.53|330.33|327.53|330.06|327.26|0
1652216110000|2022-05-10 20:55:10|330.41|327.61|330.5|327.7|330.5|327.7|330.41|327.61|0
1652216120000|2022-05-10 20:55:20|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1652216130000|2022-05-10 20:55:30|330.77|327.97|329.79|326.99|330.77|327.97|329.79|326.99|0
1652216140000|2022-05-10 20:55:40|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1652216150000|2022-05-10 20:55:50|329.79|326.99|329.62|326.82|329.97|327.17|329.62|326.82|0
1652216160000|2022-05-10 20:56:00|329.79|326.99|329.62|326.82|329.79|326.99|329.62|326.82|0
1652216170000|2022-05-10 20:56:10|329.17|326.37|329.08|326.28|329.17|326.37|328.99|326.19|0
1652216180000|2022-05-10 20:56:20|329.17|326.37|329.44|326.64|329.44|326.64|329.08|326.28|0
1652216190000|2022-05-10 20:56:30|329.35|326.55|329.08|326.28|329.35|326.55|329.08|326.28|0
1652216200000|2022-05-10 20:56:40|328.99|326.19|329.44|326.64|329.44|326.64|328.99|326.19|0
1652216210000|2022-05-10 20:56:50|329.52|326.72|329.52|326.72|329.7|326.9|329.52|326.72|0
1652216220000|2022-05-10 20:57:00|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1652216230000|2022-05-10 20:57:10|329.52|326.72|328.64|325.84|329.52|326.72|328.64|325.84|0
1652216240000|2022-05-10 20:57:20|328.82|326.02|329.7|326.9|329.7|326.9|328.82|326.02|0
1652216250000|2022-05-10 20:57:30|329.79|326.99|329.35|326.55|329.79|326.99|329.35|326.55|0
1652216260000|2022-05-10 20:57:40|329.17|326.37|329.26|326.46|329.26|326.46|329.17|326.37|0
1652216270000|2022-05-10 20:57:50|329.08|326.28|329.26|326.46|329.26|326.46|329.08|326.28|0
1652216280000|2022-05-10 20:58:00|329.44|326.64|329.61|326.81|329.61|326.81|329.44|326.64|0
1652216290000|2022-05-10 20:58:10|329.52|326.72|329.35|326.55|329.52|326.72|329.08|326.28|0
1652216300000|2022-05-10 20:58:20|329.7|326.9|329.88|327.08|329.88|327.08|329.61|326.81|0
1652216310000|2022-05-10 20:58:30|329.97|327.17|330.05|327.25|330.05|327.25|329.88|327.08|0
1652216320000|2022-05-10 20:58:40|330.46|327.66|330.55|327.75|330.55|327.75|330.37|327.57|0
1652216330000|2022-05-10 20:58:50|330.9|328.1|330.9|328.1|330.9|328.1|330.81|328.01|0
1652216340000|2022-05-10 20:59:00|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1652216350000|2022-05-10 20:59:10|330.63|327.83|330.81|328.01|330.81|328.01|330.46|327.66|0
1652216360000|2022-05-10 20:59:20|330.63|327.83|330.81|328.01|330.81|328.01|330.63|327.83|0
1652216370000|2022-05-10 20:59:30|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1652216380000|2022-05-10 20:59:40|330.9|328.1|330.99|328.19|330.99|328.19|330.9|328.1|0
1652216390000|2022-05-10 20:59:50|331.08|328.28|330.73|327.93|331.08|328.28|330.73|327.93|0
1652216400000|2022-05-10 21:00:00|330.93|328.13|330.9|328.1|330.93|328.13|330.9|328.1|0
1652216410000|2022-05-10 21:00:10|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1652216420000|2022-05-10 21:00:20|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1652216430000|2022-05-10 21:00:30|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1652216440000|2022-05-10 21:00:40|331.12|328.32|330.78|327.98|331.12|328.32|330.78|327.98|0
1652216450000|2022-05-10 21:00:50|331.12|328.32|331.12|328.32|331.12|328.32|331.12|328.32|0
1652216460000|2022-05-10 21:01:00|331.24|328.44|331.24|328.44|331.24|328.44|331.24|328.44|0
1652216510000|2022-05-10 21:01:50|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1652216530000|2022-05-10 21:02:10|331.04|328.24|331.11|328.31|331.11|328.31|331.04|328.24|0
1652216540000|2022-05-10 21:02:20|331.16|328.36|331.14|328.34|331.16|328.36|331.14|328.34|0
1652216560000|2022-05-10 21:02:40|331.06|328.26|331.09|328.29|331.09|328.29|331.06|328.26|0
1652216570000|2022-05-10 21:02:50|331.04|328.24|331.01|328.21|331.04|328.24|331.01|328.21|0
1652216580000|2022-05-10 21:03:00|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1652216590000|2022-05-10 21:03:10|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1652216600000|2022-05-10 21:03:20|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1652216610000|2022-05-10 21:03:30|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1652216620000|2022-05-10 21:03:40|330.69|327.89|330.75|327.95|330.75|327.95|330.62|327.82|0
1652216640000|2022-05-10 21:04:00|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1652216660000|2022-05-10 21:04:20|330.57|327.77|330.96|328.16|330.96|328.16|330.57|327.77|0
1652216670000|2022-05-10 21:04:30|330.98|328.18|330.69|327.89|330.98|328.18|330.69|327.89|0
1652216700000|2022-05-10 21:05:00|330.9|328.1|331.16|328.36|331.16|328.36|330.9|328.1|0
1652216710000|2022-05-10 21:05:10|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1652216720000|2022-05-10 21:05:20|330.54|327.74|330.98|328.18|330.98|328.18|330.36|327.56|0
1652216730000|2022-05-10 21:05:30|330.75|327.95|330.64|327.84|330.75|327.95|330.64|327.84|0
1652216750000|2022-05-10 21:05:50|330.75|327.95|330.44|327.64|330.75|327.95|330.44|327.64|0
1652216760000|2022-05-10 21:06:00|330.42|327.62|330.62|327.82|330.62|327.82|330.36|327.56|0
1652216770000|2022-05-10 21:06:10|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1652216780000|2022-05-10 21:06:20|330.72|327.92|330.69|327.89|330.72|327.92|330.69|327.89|0
1652216790000|2022-05-10 21:06:30|330.72|327.92|330.64|327.84|330.72|327.92|330.64|327.84|0
1652216800000|2022-05-10 21:06:40|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1652216830000|2022-05-10 21:07:10|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1652216870000|2022-05-10 21:07:50|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1652216910000|2022-05-10 21:08:30|331.03|328.23|330.9|328.1|331.03|328.23|330.9|328.1|0
1652216920000|2022-05-10 21:08:40|331.24|328.44|330.9|328.1|331.24|328.44|330.9|328.1|0
1652216940000|2022-05-10 21:09:00|330.92|328.12|330.8|328|330.92|328.12|330.8|328|0
1652216960000|2022-05-10 21:09:20|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1652216970000|2022-05-10 21:09:30|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1652216980000|2022-05-10 21:09:40|330.46|327.66|330.92|328.12|330.92|328.12|330.46|327.66|0
1652216990000|2022-05-10 21:09:50|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1652217010000|2022-05-10 21:10:10|330.8|328|330.8|328|330.8|328|330.8|328|0
1652217030000|2022-05-10 21:10:30|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1652217040000|2022-05-10 21:10:40|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1652217080000|2022-05-10 21:11:20|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1652217120000|2022-05-10 21:12:00|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1652217150000|2022-05-10 21:12:30|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1652217220000|2022-05-10 21:13:40|330.87|328.07|330.89|328.09|330.89|328.09|330.87|328.07|0
1652217230000|2022-05-10 21:13:50|330.87|328.07|330.84|328.04|330.87|328.07|330.84|328.04|0
1652217260000|2022-05-10 21:14:20|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1652217280000|2022-05-10 21:14:40|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1652217290000|2022-05-10 21:14:50|331|328.2|331.05|328.25|331.05|328.25|331|328.2|0
1652217300000|2022-05-10 21:15:00|331.15|328.35|331.13|328.33|331.15|328.35|331.13|328.33|0
1652217310000|2022-05-10 21:15:10|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1652217370000|2022-05-10 21:16:10|331.12|328.32|330.84|328.04|331.12|328.32|330.84|328.04|0
1652217380000|2022-05-10 21:16:20|330.76|327.96|330.84|328.04|330.84|328.04|330.76|327.96|0
1652217400000|2022-05-10 21:16:40|331.07|328.27|331.07|328.27|331.07|328.27|331.07|328.27|0
1652217490000|2022-05-10 21:18:10|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1652217500000|2022-05-10 21:18:20|331.05|328.25|331.02|328.22|331.05|328.25|331.02|328.22|0
1652217510000|2022-05-10 21:18:30|331.05|328.25|331.02|328.22|331.05|328.25|331.02|328.22|0
1652217520000|2022-05-10 21:18:40|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1652217530000|2022-05-10 21:18:50|331.02|328.22|330.92|328.12|331.02|328.22|330.92|328.12|0
1652217540000|2022-05-10 21:19:00|330.87|328.07|330.56|327.76|330.87|328.07|330.56|327.76|0
1652217570000|2022-05-10 21:19:30|330.87|328.07|330.79|327.99|330.87|328.07|330.79|327.99|0
1652217590000|2022-05-10 21:19:50|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1652217630000|2022-05-10 21:20:30|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1652217720000|2022-05-10 21:22:00|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1652217760000|2022-05-10 21:22:40|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1652217770000|2022-05-10 21:22:50|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1652217790000|2022-05-10 21:23:10|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1652217800000|2022-05-10 21:23:20|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1652217810000|2022-05-10 21:23:30|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1652217820000|2022-05-10 21:23:40|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1652217850000|2022-05-10 21:24:10|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1652217880000|2022-05-10 21:24:40|330.61|327.81|330.58|327.78|330.61|327.81|330.58|327.78|0
1652217890000|2022-05-10 21:24:50|330.61|327.81|330.81|328.01|330.81|328.01|330.61|327.81|0
1652217900000|2022-05-10 21:25:00|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1652217920000|2022-05-10 21:25:20|330.63|327.83|330.63|327.83|330.63|327.83|330.63|327.83|0
1652217930000|2022-05-10 21:25:30|331.15|328.35|331.27|328.47|331.27|328.47|331.15|328.35|0
1652217940000|2022-05-10 21:25:40|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1652217950000|2022-05-10 21:25:50|330.96|328.16|330.83|328.03|330.96|328.16|330.83|328.03|0
1652217960000|2022-05-10 21:26:00|330.88|328.08|330.91|328.11|331.02|328.22|330.88|328.08|0
1652217980000|2022-05-10 21:26:20|330.99|328.19|331.02|328.22|331.02|328.22|330.99|328.19|0
1652218010000|2022-05-10 21:26:50|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1652218020000|2022-05-10 21:27:00|331.38|328.58|331.48|328.68|331.48|328.68|331.38|328.58|0
1652218040000|2022-05-10 21:27:20|331.1|328.3|331.58|328.78|331.58|328.78|331.1|328.3|0
1652218050000|2022-05-10 21:27:30|331.12|328.32|331.1|328.3|331.12|328.32|331.1|328.3|0
1652218060000|2022-05-10 21:27:40|331.22|328.42|331.48|328.68|331.48|328.68|331.22|328.42|0
1652218110000|2022-05-10 21:28:30|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1652218120000|2022-05-10 21:28:40|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1652218130000|2022-05-10 21:28:50|331.09|328.29|331.48|328.68|331.48|328.68|331.09|328.29|0
1652218140000|2022-05-10 21:29:00|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1652218160000|2022-05-10 21:29:20|331.12|328.32|331.09|328.29|331.12|328.32|331.09|328.29|0
1652218190000|2022-05-10 21:29:50|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1652218200000|2022-05-10 21:30:00|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1652218220000|2022-05-10 21:30:20|331.01|328.21|331.09|328.29|331.09|328.29|331.01|328.21|0
1652218230000|2022-05-10 21:30:30|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1652218240000|2022-05-10 21:30:40|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1652218330000|2022-05-10 21:32:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1652218340000|2022-05-10 21:32:20|330.8|328|330.8|328|330.8|328|330.8|328|0
1652218350000|2022-05-10 21:32:30|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1652218370000|2022-05-10 21:32:50|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1652218430000|2022-05-10 21:33:50|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1652218470000|2022-05-10 21:34:30|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1652218480000|2022-05-10 21:34:40|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1652218560000|2022-05-10 21:36:00|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1652218580000|2022-05-10 21:36:20|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1652218600000|2022-05-10 21:36:40|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1652218610000|2022-05-10 21:36:50|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1652218630000|2022-05-10 21:37:10|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1652218670000|2022-05-10 21:37:50|331.24|328.44|331.24|328.44|331.24|328.44|331.24|328.44|0
1652218770000|2022-05-10 21:39:30|331.03|328.23|331.24|328.44|331.24|328.44|331.03|328.23|0
1652218800000|2022-05-10 21:40:00|331.21|328.41|331.24|328.44|331.24|328.44|331.21|328.41|0
1652218840000|2022-05-10 21:40:40|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1652218850000|2022-05-10 21:40:50|331.06|328.26|331.06|328.26|331.06|328.26|331.06|328.26|0
1652218860000|2022-05-10 21:41:00|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1652218880000|2022-05-10 21:41:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1652218890000|2022-05-10 21:41:30|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1652218900000|2022-05-10 21:41:40|331.08|328.28|331.01|328.21|331.08|328.28|331.01|328.21|0
1652218920000|2022-05-10 21:42:00|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1652218930000|2022-05-10 21:42:10|330.93|328.13|331.08|328.28|331.08|328.28|330.93|328.13|0
1652219010000|2022-05-10 21:43:30|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1652219020000|2022-05-10 21:43:40|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1652219030000|2022-05-10 21:43:50|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1652219060000|2022-05-10 21:44:20|330.98|328.18|330.93|328.13|330.98|328.18|330.93|328.13|0
1652219130000|2022-05-10 21:45:30|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1652219140000|2022-05-10 21:45:40|331|328.2|331|328.2|331|328.2|331|328.2|0
1652219150000|2022-05-10 21:45:50|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1652219160000|2022-05-10 21:46:00|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1652219170000|2022-05-10 21:46:10|331.21|328.41|331.18|328.38|331.21|328.41|331.18|328.38|0
1652219210000|2022-05-10 21:46:50|331.39|328.59|331.39|328.59|331.39|328.59|331.39|328.59|0
1652219220000|2022-05-10 21:47:00|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1652219230000|2022-05-10 21:47:10|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1652219250000|2022-05-10 21:47:30|331.44|328.64|331.46|328.66|331.46|328.66|331.44|328.64|0
1652219260000|2022-05-10 21:47:40|331.44|328.64|331.13|328.33|331.44|328.64|331.13|328.33|0
1652219270000|2022-05-10 21:47:50|331.02|328.22|331.34|328.54|331.34|328.54|331.02|328.22|0
1652219280000|2022-05-10 21:48:00|331.33|328.53|331.38|328.58|331.38|328.58|331.18|328.38|0
1652219290000|2022-05-10 21:48:10|331.33|328.53|331.36|328.56|331.36|328.56|331.33|328.53|0
1652219300000|2022-05-10 21:48:20|331.08|328.28|331.13|328.33|331.13|328.33|331.08|328.28|0
1652219350000|2022-05-10 21:49:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1652219400000|2022-05-10 21:50:00|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1652219410000|2022-05-10 21:50:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1652219430000|2022-05-10 21:50:30|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1652219460000|2022-05-10 21:51:00|331|328.2|331|328.2|331|328.2|331|328.2|0
1652219500000|2022-05-10 21:51:40|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1652219510000|2022-05-10 21:51:50|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1652219560000|2022-05-10 21:52:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1652219700000|2022-05-10 21:55:00|330.89|328.09|330.86|328.06|330.89|328.09|330.86|328.06|0
1652219720000|2022-05-10 21:55:20|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1652219750000|2022-05-10 21:55:50|330.89|328.09|331.07|328.27|331.07|328.27|330.68|327.88|0
1652219770000|2022-05-10 21:56:10|331|328.2|331.02|328.22|331.02|328.22|331|328.2|0
1652219800000|2022-05-10 21:56:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1652219810000|2022-05-10 21:56:50|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1652219830000|2022-05-10 21:57:10|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1652219840000|2022-05-10 21:57:20|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1652219850000|2022-05-10 21:57:30|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1652219880000|2022-05-10 21:58:00|330.89|328.09|330.78|327.98|330.89|328.09|330.78|327.98|0
1652219890000|2022-05-10 21:58:10|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1652219920000|2022-05-10 21:58:40|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1652219940000|2022-05-10 21:59:00|330.76|327.96|330.78|327.98|330.78|327.98|330.76|327.96|0
1652219950000|2022-05-10 21:59:10|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1652219960000|2022-05-10 21:59:20|330.78|327.98|331.01|328.21|331.01|328.21|330.78|327.98|0
1652219970000|2022-05-10 21:59:30|331.12|328.32|330.68|327.88|331.12|328.32|330.68|327.88|0
1652219980000|2022-05-10 21:59:40|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1652219990000|2022-05-10 21:59:50|331.12|328.32|330.99|328.19|331.12|328.32|330.99|328.19|0
1652220000000|2022-05-10 22:00:00|331.39|328.59|331.39|328.59|331.39|328.59|331.04|328.24|0
1652220010000|2022-05-10 22:00:10|331.3|328.5|332.1|329.3|332.1|329.3|331.3|328.5|0
1652220020000|2022-05-10 22:00:20|332.28|329.48|331.92|329.12|332.28|329.48|331.92|329.12|0
1652220030000|2022-05-10 22:00:30|331.57|328.77|331.83|329.03|331.83|329.03|331.39|328.59|0
1652220040000|2022-05-10 22:00:40|331.92|329.12|331.65|328.85|331.92|329.12|331.65|328.85|0
1652220050000|2022-05-10 22:00:50|331.3|328.5|331.21|328.41|331.3|328.5|331.21|328.41|0
1652220060000|2022-05-10 22:01:00|331.03|328.23|330.41|327.61|331.03|328.23|330.41|327.61|0
1652220070000|2022-05-10 22:01:10|330.5|327.7|330.94|328.14|330.94|328.14|330.33|327.53|0
1652220080000|2022-05-10 22:01:20|331.12|328.32|330.94|328.14|331.12|328.32|330.94|328.14|0
1652220090000|2022-05-10 22:01:30|331.03|328.23|330.94|328.14|331.03|328.23|330.76|327.96|0
1652220100000|2022-05-10 22:01:40|330.86|328.06|330.94|328.14|330.94|328.14|330.86|328.06|0
1652220110000|2022-05-10 22:01:50|331.12|328.32|330.94|328.14|331.12|328.32|330.94|328.14|0
1652220120000|2022-05-10 22:02:00|330.76|327.96|330.59|327.79|330.76|327.96|330.59|327.79|0
1652220130000|2022-05-10 22:02:10|330.76|327.96|330.94|328.14|330.94|328.14|330.76|327.96|0
1652220140000|2022-05-10 22:02:20|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1652220150000|2022-05-10 22:02:30|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1652220160000|2022-05-10 22:02:40|330.86|328.06|330.5|327.7|330.86|328.06|330.5|327.7|0
1652220170000|2022-05-10 22:02:50|330.59|327.79|330.59|327.79|330.68|327.88|330.59|327.79|0
1652220190000|2022-05-10 22:03:10|330.76|327.96|330.94|328.14|330.94|328.14|330.76|327.96|0
1652220210000|2022-05-10 22:03:30|331.03|328.23|331.12|328.32|331.12|328.32|331.03|328.23|0
1652220220000|2022-05-10 22:03:40|331.29|328.49|331.56|328.76|331.56|328.76|331.29|328.49|0
1652220230000|2022-05-10 22:03:50|331.74|328.94|331.74|328.94|331.74|328.94|331.65|328.85|0
1652220240000|2022-05-10 22:04:00|331.56|328.76|331.39|328.59|331.56|328.76|331.39|328.59|0
1652220250000|2022-05-10 22:04:10|331.29|328.49|331.03|328.23|331.29|328.49|331.03|328.23|0
1652220260000|2022-05-10 22:04:20|331.21|328.41|331.56|328.76|331.56|328.76|331.21|328.41|0
1652220270000|2022-05-10 22:04:30|331.74|328.94|331.65|328.85|331.74|328.94|331.65|328.85|0
1652220280000|2022-05-10 22:04:40|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1652220290000|2022-05-10 22:04:50|331.65|328.85|331.83|329.03|331.83|329.03|331.65|328.85|0
1652220300000|2022-05-10 22:05:00|331.56|328.76|331.12|328.32|331.56|328.76|331.12|328.32|0
1652220310000|2022-05-10 22:05:10|331.39|328.59|331.65|328.85|331.65|328.85|331.39|328.59|0
1652220320000|2022-05-10 22:05:20|331.92|329.12|332|329.2|332|329.2|331.92|329.12|0
1652220330000|2022-05-10 22:05:30|332.18|329.38|332.45|329.65|332.45|329.65|332.18|329.38|0
1652220340000|2022-05-10 22:05:40|332.36|329.56|332.18|329.38|332.36|329.56|332.18|329.38|0
1652220350000|2022-05-10 22:05:50|332.71|329.91|332.81|330.01|332.89|330.09|332.71|329.91|0
1652220360000|2022-05-10 22:06:00|332.71|329.91|332.71|329.91|332.89|330.09|332.71|329.91|0
1652220370000|2022-05-10 22:06:10|332.89|330.09|332.71|329.91|332.89|330.09|332.71|329.91|0
1652220380000|2022-05-10 22:06:20|332.36|329.56|332.45|329.65|332.45|329.65|332.36|329.56|0
1652220390000|2022-05-10 22:06:30|332.36|329.56|332.36|329.56|332.36|329.56|332.36|329.56|0
1652220400000|2022-05-10 22:06:40|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1652220410000|2022-05-10 22:06:50|331.82|329.02|331.21|328.41|331.82|329.02|331.12|328.32|0
1652220420000|2022-05-10 22:07:00|331.12|328.32|331.03|328.23|331.12|328.32|331.03|328.23|0
1652220430000|2022-05-10 22:07:10|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1652220440000|2022-05-10 22:07:20|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1652220450000|2022-05-10 22:07:30|331.29|328.49|331.47|328.67|331.47|328.67|331.21|328.41|0
1652220460000|2022-05-10 22:07:40|331.56|328.76|331.47|328.67|331.56|328.76|331.47|328.67|0
1652220470000|2022-05-10 22:07:50|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1652220480000|2022-05-10 22:08:00|331.38|328.58|331.74|328.94|331.74|328.94|331.38|328.58|0
1652220490000|2022-05-10 22:08:10|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1652220500000|2022-05-10 22:08:20|332|329.2|332|329.2|332|329.2|332|329.2|0
1652220510000|2022-05-10 22:08:30|331.82|329.02|331.65|328.85|331.82|329.02|331.65|328.85|0
1652220530000|2022-05-10 22:08:50|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1652220540000|2022-05-10 22:09:00|332|329.2|332|329.2|332|329.2|332|329.2|0
1652220560000|2022-05-10 22:09:20|331.65|328.85|331.74|328.94|331.74|328.94|331.65|328.85|0
1652220570000|2022-05-10 22:09:30|331.56|328.76|331.38|328.58|331.56|328.76|331.38|328.58|0
1652220580000|2022-05-10 22:09:40|331.47|328.67|331.56|328.76|331.56|328.76|331.47|328.67|0
1652220590000|2022-05-10 22:09:50|331.74|328.94|331.91|329.11|331.91|329.11|331.74|328.94|0
1652220600000|2022-05-10 22:10:00|331.64|328.84|331.29|328.49|331.64|328.84|331.29|328.49|0
1652220610000|2022-05-10 22:10:10|331.56|328.76|331.29|328.49|331.56|328.76|331.29|328.49|0
1652220620000|2022-05-10 22:10:20|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1652220630000|2022-05-10 22:10:30|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1652220640000|2022-05-10 22:10:40|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1652220650000|2022-05-10 22:10:50|331.03|328.23|331.11|328.31|331.11|328.31|331.03|328.23|0
1652220660000|2022-05-10 22:11:00|331.29|328.49|331.47|328.67|331.47|328.67|331.29|328.49|0
1652220670000|2022-05-10 22:11:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1652220680000|2022-05-10 22:11:20|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1652220700000|2022-05-10 22:11:40|331.64|328.84|331.74|328.94|331.74|328.94|331.64|328.84|0
1652220710000|2022-05-10 22:11:50|331.64|328.84|331.38|328.58|331.64|328.84|331.38|328.58|0
1652220720000|2022-05-10 22:12:00|331.64|328.84|331.56|328.76|331.64|328.84|331.56|328.76|0
1652220730000|2022-05-10 22:12:10|331.29|328.49|331.38|328.58|331.38|328.58|331.29|328.49|0
1652220740000|2022-05-10 22:12:20|331.29|328.49|331.47|328.67|331.47|328.67|331.29|328.49|0
1652220750000|2022-05-10 22:12:30|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1652220760000|2022-05-10 22:12:40|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1652220770000|2022-05-10 22:12:50|331.73|328.93|331.82|329.02|331.82|329.02|331.73|328.93|0
1652220780000|2022-05-10 22:13:00|331.56|328.76|332.35|329.55|332.35|329.55|331.56|328.76|0
1652220790000|2022-05-10 22:13:10|332.27|329.47|332.35|329.55|332.35|329.55|332.17|329.37|0
1652220810000|2022-05-10 22:13:30|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1652220820000|2022-05-10 22:13:40|332.27|329.47|332.35|329.55|332.35|329.55|332.27|329.47|0
1652220830000|2022-05-10 22:13:50|332.53|329.73|332.53|329.73|332.53|329.73|332.44|329.64|0
1652220860000|2022-05-10 22:14:20|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1652220870000|2022-05-10 22:14:30|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1652220880000|2022-05-10 22:14:40|332.27|329.47|332.35|329.55|332.35|329.55|332.27|329.47|0
1652220890000|2022-05-10 22:14:50|332.09|329.29|332|329.2|332.09|329.29|332|329.2|0
1652220900000|2022-05-10 22:15:00|331.91|329.11|331.38|328.58|331.91|329.11|331.38|328.58|0
1652220910000|2022-05-10 22:15:10|331.29|328.49|331.46|328.66|331.46|328.66|331.29|328.49|0
1652220920000|2022-05-10 22:15:20|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1652220930000|2022-05-10 22:15:30|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1652220940000|2022-05-10 22:15:40|332|329.2|332|329.2|332|329.2|332|329.2|0
1652220950000|2022-05-10 22:15:50|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1652220970000|2022-05-10 22:16:10|332|329.2|332.17|329.37|332.17|329.37|332|329.2|0
1652220990000|2022-05-10 22:16:30|332.26|329.46|332.17|329.37|332.26|329.46|332.17|329.37|0
1652221000000|2022-05-10 22:16:40|331.99|329.19|332.17|329.37|332.17|329.37|331.99|329.19|0
1652221010000|2022-05-10 22:16:50|332.26|329.46|332.35|329.55|332.35|329.55|332.26|329.46|0
1652221020000|2022-05-10 22:17:00|332.26|329.46|332.35|329.55|332.35|329.55|332.26|329.46|0
1652221030000|2022-05-10 22:17:10|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1652221040000|2022-05-10 22:17:20|332.53|329.73|332.35|329.55|332.53|329.73|332.35|329.55|0
1652221050000|2022-05-10 22:17:30|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1652221060000|2022-05-10 22:17:40|332.26|329.46|332.17|329.37|332.26|329.46|332.17|329.37|0
1652221070000|2022-05-10 22:17:50|332.44|329.64|332.53|329.73|332.53|329.73|332.44|329.64|0
1652221080000|2022-05-10 22:18:00|332.26|329.46|332.35|329.55|332.35|329.55|332.26|329.46|0
1652221090000|2022-05-10 22:18:10|332.17|329.37|332.53|329.73|332.53|329.73|332.17|329.37|0
1652221100000|2022-05-10 22:18:20|332.35|329.55|332.26|329.46|332.35|329.55|332.26|329.46|0
1652221110000|2022-05-10 22:18:30|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1652221140000|2022-05-10 22:19:00|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1652221150000|2022-05-10 22:19:10|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1652221160000|2022-05-10 22:19:20|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1652221170000|2022-05-10 22:19:30|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1652221180000|2022-05-10 22:19:40|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1652221200000|2022-05-10 22:20:00|331.91|329.11|331.37|328.57|331.91|329.11|331.28|328.48|0
1652221210000|2022-05-10 22:20:10|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1652221220000|2022-05-10 22:20:20|330.93|328.13|330.57|327.77|330.93|328.13|330.49|327.69|0
1652221230000|2022-05-10 22:20:30|330.84|328.04|330.93|328.13|330.93|328.13|330.84|328.04|0
1652221240000|2022-05-10 22:20:40|331.02|328.22|331.02|328.22|331.02|328.22|331.02|328.22|0
1652221250000|2022-05-10 22:20:50|331.1|328.3|331.2|328.4|331.37|328.57|331.1|328.3|0
1652221260000|2022-05-10 22:21:00|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1652221270000|2022-05-10 22:21:10|330.93|328.13|331.02|328.22|331.02|328.22|330.93|328.13|0
1652221280000|2022-05-10 22:21:20|331.1|328.3|330.93|328.13|331.1|328.3|330.93|328.13|0
1652221290000|2022-05-10 22:21:30|330.84|328.04|330.66|327.86|330.84|328.04|330.66|327.86|0
1652221300000|2022-05-10 22:21:40|330.75|327.95|330.49|327.69|330.75|327.95|330.49|327.69|0
1652221320000|2022-05-10 22:22:00|330.57|327.77|331.02|328.22|331.02|328.22|330.57|327.77|0
1652221330000|2022-05-10 22:22:10|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1652221340000|2022-05-10 22:22:20|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1652221350000|2022-05-10 22:22:30|330.75|327.95|330.49|327.69|330.75|327.95|330.49|327.69|0
1652221360000|2022-05-10 22:22:40|330.39|327.59|330.31|327.51|330.39|327.59|330.22|327.42|0
1652221370000|2022-05-10 22:22:50|330.39|327.59|330.31|327.51|330.39|327.59|330.31|327.51|0
1652221380000|2022-05-10 22:23:00|330.22|327.42|330.39|327.59|330.39|327.59|330.22|327.42|0
1652221390000|2022-05-10 22:23:10|330.31|327.51|330.22|327.42|330.31|327.51|330.22|327.42|0
1652221400000|2022-05-10 22:23:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1652221410000|2022-05-10 22:23:30|330.22|327.42|330.39|327.59|330.39|327.59|330.22|327.42|0
1652221430000|2022-05-10 22:23:50|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1652221440000|2022-05-10 22:24:00|330.22|327.42|330.04|327.24|330.22|327.42|330.04|327.24|0
1652221450000|2022-05-10 22:24:10|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1652221460000|2022-05-10 22:24:20|330.04|327.24|330.22|327.42|330.22|327.42|330.04|327.24|0
1652221470000|2022-05-10 22:24:30|330.04|327.24|330.31|327.51|330.31|327.51|330.04|327.24|0
1652221480000|2022-05-10 22:24:40|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1652221490000|2022-05-10 22:24:50|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1652221510000|2022-05-10 22:25:10|330.66|327.86|330.57|327.77|330.66|327.86|330.57|327.77|0
1652221520000|2022-05-10 22:25:20|330.39|327.59|330.57|327.77|330.57|327.77|330.39|327.59|0
1652221530000|2022-05-10 22:25:30|330.48|327.68|330.48|327.68|330.57|327.77|330.48|327.68|0
1652221550000|2022-05-10 22:25:50|330.57|327.77|330.75|327.95|330.75|327.95|330.57|327.77|0
1652221560000|2022-05-10 22:26:00|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1652221590000|2022-05-10 22:26:30|330.57|327.77|330.75|327.95|330.75|327.95|330.57|327.77|0
1652221600000|2022-05-10 22:26:40|330.66|327.86|330.57|327.77|330.66|327.86|330.57|327.77|0
1652221620000|2022-05-10 22:27:00|330.75|327.95|331.01|328.21|331.01|328.21|330.75|327.95|0
1652221630000|2022-05-10 22:27:10|331.1|328.3|331.55|328.75|331.55|328.75|331.1|328.3|0
1652221640000|2022-05-10 22:27:20|331.63|328.83|331.63|328.83|331.72|328.92|331.63|328.83|0
1652221650000|2022-05-10 22:27:30|331.72|328.92|331.81|329.01|331.81|329.01|331.72|328.92|0
1652221660000|2022-05-10 22:27:40|331.9|329.1|332.16|329.36|332.16|329.36|331.9|329.1|0
1652221670000|2022-05-10 22:27:50|332.08|329.28|332.16|329.36|332.16|329.36|332.08|329.28|0
1652221680000|2022-05-10 22:28:00|332.26|329.46|332.16|329.36|332.26|329.46|332.16|329.36|0
1652221690000|2022-05-10 22:28:10|331.99|329.19|331.81|329.01|331.99|329.19|331.81|329.01|0
1652221700000|2022-05-10 22:28:20|331.72|328.92|331.81|329.01|331.81|329.01|331.72|328.92|0
1652221710000|2022-05-10 22:28:30|331.99|329.19|331.63|328.83|331.99|329.19|331.63|328.83|0
1652221740000|2022-05-10 22:29:00|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1652221750000|2022-05-10 22:29:10|331.55|328.75|331.45|328.65|331.55|328.75|331.45|328.65|0
1652221780000|2022-05-10 22:29:40|331.37|328.57|331.28|328.48|331.37|328.57|331.28|328.48|0
1652221790000|2022-05-10 22:29:50|330.92|328.12|330.74|327.94|330.92|328.12|330.66|327.86|0
1652221800000|2022-05-10 22:30:00|330.57|327.77|330.39|327.59|330.57|327.77|330.3|327.5|0
1652221820000|2022-05-10 22:30:20|330.21|327.41|330.3|327.5|330.39|327.59|330.21|327.41|0
1652221830000|2022-05-10 22:30:30|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1652221840000|2022-05-10 22:30:40|330.39|327.59|330.3|327.5|330.39|327.59|330.3|327.5|0
1652221850000|2022-05-10 22:30:50|330.39|327.59|330.21|327.41|330.39|327.59|330.21|327.41|0
1652221870000|2022-05-10 22:31:10|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1652221880000|2022-05-10 22:31:20|330.21|327.41|330.57|327.77|330.57|327.77|330.21|327.41|0
1652221890000|2022-05-10 22:31:30|330.3|327.5|330.39|327.59|330.39|327.59|330.3|327.5|0
1652221900000|2022-05-10 22:31:40|330.3|327.5|330.21|327.41|330.3|327.5|330.13|327.33|0
1652221910000|2022-05-10 22:31:50|330.13|327.33|330.13|327.33|330.13|327.33|330.13|327.33|0
1652221920000|2022-05-10 22:32:00|330.03|327.23|330.21|327.41|330.21|327.41|330.03|327.23|0
1652221930000|2022-05-10 22:32:10|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1652221940000|2022-05-10 22:32:20|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1652221960000|2022-05-10 22:32:40|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1652221970000|2022-05-10 22:32:50|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1652221980000|2022-05-10 22:33:00|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1652221990000|2022-05-10 22:33:10|330.3|327.5|330.21|327.41|330.3|327.5|330.21|327.41|0
1652222010000|2022-05-10 22:33:30|329.95|327.15|329.86|327.06|329.95|327.15|329.86|327.06|0
1652222040000|2022-05-10 22:34:00|329.95|327.15|330.03|327.23|330.03|327.23|329.95|327.15|0
1652222060000|2022-05-10 22:34:20|329.95|327.15|329.85|327.05|329.95|327.15|329.85|327.05|0
1652222070000|2022-05-10 22:34:30|329.95|327.15|329.95|327.15|329.95|327.15|329.95|327.15|0
1652222080000|2022-05-10 22:34:40|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1652222090000|2022-05-10 22:34:50|329.68|326.88|329.5|326.7|329.68|326.88|329.5|326.7|0
1652222100000|2022-05-10 22:35:00|329.68|326.88|329.5|326.7|329.68|326.88|329.5|326.7|0
1652222120000|2022-05-10 22:35:20|329.32|326.52|329.68|326.88|329.68|326.88|329.32|326.52|0
1652222140000|2022-05-10 22:35:40|329.59|326.79|329.5|326.7|329.59|326.79|329.5|326.7|0
1652222150000|2022-05-10 22:35:50|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1652222160000|2022-05-10 22:36:00|329.68|326.88|329.68|326.88|329.68|326.88|329.59|326.79|0
1652222170000|2022-05-10 22:36:10|329.77|326.97|329.85|327.05|329.85|327.05|329.77|326.97|0
1652222180000|2022-05-10 22:36:20|329.5|326.7|329.5|326.7|329.59|326.79|329.5|326.7|0
1652222190000|2022-05-10 22:36:30|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1652222200000|2022-05-10 22:36:40|329.5|326.7|329.68|326.88|329.68|326.88|329.5|326.7|0
1652222210000|2022-05-10 22:36:50|329.77|326.97|329.68|326.88|329.77|326.97|329.68|326.88|0
1652222220000|2022-05-10 22:37:00|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1652222230000|2022-05-10 22:37:10|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1652222250000|2022-05-10 22:37:30|329.59|326.79|329.85|327.05|329.85|327.05|329.59|326.79|0
1652222260000|2022-05-10 22:37:40|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1652222280000|2022-05-10 22:38:00|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1652222290000|2022-05-10 22:38:10|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1652222310000|2022-05-10 22:38:30|329.85|327.05|329.85|327.05|329.85|327.05|329.85|327.05|0
1652222320000|2022-05-10 22:38:40|329.77|326.97|329.67|326.87|329.77|326.97|329.67|326.87|0
1652222330000|2022-05-10 22:38:50|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1652222350000|2022-05-10 22:39:10|329.85|327.05|329.67|326.87|329.85|327.05|329.67|326.87|0
1652222360000|2022-05-10 22:39:20|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1652222370000|2022-05-10 22:39:30|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1652222390000|2022-05-10 22:39:50|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1652222400000|2022-05-10 22:40:00|329.32|326.52|329.5|326.7|329.5|326.7|329.32|326.52|0
1652222410000|2022-05-10 22:40:10|329.59|326.79|329.5|326.7|329.67|326.87|329.5|326.7|0
1652222420000|2022-05-10 22:40:20|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1652222430000|2022-05-10 22:40:30|329.32|326.52|329.23|326.43|329.32|326.52|329.23|326.43|0
1652222440000|2022-05-10 22:40:40|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1652222450000|2022-05-10 22:40:50|329.32|326.52|329.23|326.43|329.32|326.52|329.14|326.34|0
1652222460000|2022-05-10 22:41:00|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1652222470000|2022-05-10 22:41:10|329.14|326.34|329.23|326.43|329.23|326.43|329.14|326.34|0
1652222480000|2022-05-10 22:41:20|329.14|326.34|329.32|326.52|329.32|326.52|329.14|326.34|0
1652222490000|2022-05-10 22:41:30|328.97|326.17|329.14|326.34|329.14|326.34|328.97|326.17|0
1652222500000|2022-05-10 22:41:40|329.06|326.26|328.61|325.81|329.14|326.34|328.61|325.81|0
1652222510000|2022-05-10 22:41:50|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1652222520000|2022-05-10 22:42:00|328.88|326.08|328.79|325.99|328.88|326.08|328.79|325.99|0
1652222530000|2022-05-10 22:42:10|328.88|326.08|328.79|325.99|328.88|326.08|328.79|325.99|0
1652222550000|2022-05-10 22:42:30|328.96|326.16|328.96|326.16|328.96|326.16|328.96|326.16|0
1652222560000|2022-05-10 22:42:40|328.88|326.08|328.96|326.16|328.96|326.16|328.88|326.08|0
1652222570000|2022-05-10 22:42:50|328.88|326.08|328.79|325.99|328.96|326.16|328.79|325.99|0
1652222580000|2022-05-10 22:43:00|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1652222590000|2022-05-10 22:43:10|329.23|326.43|329.32|326.52|329.32|326.52|329.23|326.43|0
1652222610000|2022-05-10 22:43:30|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1652222620000|2022-05-10 22:43:40|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1652222630000|2022-05-10 22:43:50|328.79|325.99|328.79|325.99|328.79|325.99|328.61|325.81|0
1652222660000|2022-05-10 22:44:20|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1652222680000|2022-05-10 22:44:40|328.79|325.99|328.7|325.9|328.79|325.99|328.7|325.9|0
1652222690000|2022-05-10 22:44:50|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1652222700000|2022-05-10 22:45:00|328.61|325.81|328.61|325.81|328.61|325.81|328.61|325.81|0
1652222710000|2022-05-10 22:45:10|328.08|325.28|328.52|325.72|328.52|325.72|328.08|325.28|0
1652222720000|2022-05-10 22:45:20|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1652222730000|2022-05-10 22:45:30|328.35|325.55|328.26|325.46|328.35|325.55|328.26|325.46|0
1652222740000|2022-05-10 22:45:40|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1652222750000|2022-05-10 22:45:50|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1652222760000|2022-05-10 22:46:00|328.08|325.28|327.55|324.75|328.08|325.28|327.55|324.75|0
1652222800000|2022-05-10 22:46:40|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1652222810000|2022-05-10 22:46:50|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1652222830000|2022-05-10 22:47:10|327.37|324.57|327.55|324.75|327.55|324.75|327.37|324.57|0
1652222840000|2022-05-10 22:47:20|327.47|324.67|327.37|324.57|327.47|324.67|327.37|324.57|0
1652222850000|2022-05-10 22:47:30|327.47|324.67|327.37|324.57|327.47|324.67|327.37|324.57|0
1652222860000|2022-05-10 22:47:40|327.02|324.22|327.11|324.31|327.11|324.31|327.02|324.22|0
1652222870000|2022-05-10 22:47:50|327.2|324.4|327.02|324.22|327.2|324.4|327.02|324.22|0
1652222880000|2022-05-10 22:48:00|327.11|324.31|327.37|324.57|327.37|324.57|327.11|324.31|0
1652222900000|2022-05-10 22:48:20|327.2|324.4|327.37|324.57|327.37|324.57|327.2|324.4|0
1652222910000|2022-05-10 22:48:30|327.55|324.75|327.37|324.57|327.55|324.75|327.37|324.57|0
1652222920000|2022-05-10 22:48:40|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1652222930000|2022-05-10 22:48:50|327.29|324.49|327.29|324.49|327.29|324.49|327.2|324.4|0
1652222940000|2022-05-10 22:49:00|327.37|324.57|327.55|324.75|327.55|324.75|327.37|324.57|0
1652222950000|2022-05-10 22:49:10|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1652222960000|2022-05-10 22:49:20|327.9|325.1|327.72|324.92|327.9|325.1|327.72|324.92|0
1652222970000|2022-05-10 22:49:30|327.55|324.75|327.64|324.84|327.64|324.84|327.55|324.75|0
1652222980000|2022-05-10 22:49:40|327.55|324.75|327.55|324.75|327.55|324.75|327.55|324.75|0
1652222990000|2022-05-10 22:49:50|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1652223000000|2022-05-10 22:50:00|327.55|324.75|327.55|324.75|327.55|324.75|327.55|324.75|0
1652223030000|2022-05-10 22:50:30|327.46|324.66|327.55|324.75|327.55|324.75|327.46|324.66|0
1652223040000|2022-05-10 22:50:40|327.64|324.84|327.55|324.75|327.64|324.84|327.55|324.75|0
1652223070000|2022-05-10 22:51:10|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1652223080000|2022-05-10 22:51:20|327.29|324.49|327.37|324.57|327.37|324.57|327.29|324.49|0
1652223090000|2022-05-10 22:51:30|327.29|324.49|327.29|324.49|327.37|324.57|327.19|324.39|0
1652223100000|2022-05-10 22:51:40|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1652223120000|2022-05-10 22:52:00|327.37|324.57|327.64|324.84|327.64|324.84|327.37|324.57|0
1652223130000|2022-05-10 22:52:10|327.55|324.75|327.55|324.75|327.55|324.75|327.55|324.75|0
1652223150000|2022-05-10 22:52:30|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1652223160000|2022-05-10 22:52:40|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1652223180000|2022-05-10 22:53:00|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1652223200000|2022-05-10 22:53:20|327.19|324.39|327.02|324.22|327.19|324.39|327.02|324.22|0
1652223220000|2022-05-10 22:53:40|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1652223240000|2022-05-10 22:54:00|327.11|324.31|326.84|324.04|327.11|324.31|326.84|324.04|0
1652223250000|2022-05-10 22:54:10|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1652223270000|2022-05-10 22:54:30|327.11|324.31|327.02|324.22|327.11|324.31|327.02|324.22|0
1652223280000|2022-05-10 22:54:40|327.11|324.31|327.02|324.22|327.11|324.31|327.02|324.22|0
1652223290000|2022-05-10 22:54:50|326.93|324.13|327.19|324.39|327.19|324.39|326.93|324.13|0
1652223300000|2022-05-10 22:55:00|327.11|324.31|326.66|323.86|327.11|324.31|326.66|323.86|0
1652223320000|2022-05-10 22:55:20|326.75|323.95|326.84|324.04|326.84|324.04|326.75|323.95|0
1652223330000|2022-05-10 22:55:30|326.75|323.95|326.84|324.04|326.84|324.04|326.75|323.95|0
1652223340000|2022-05-10 22:55:40|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1652223380000|2022-05-10 22:56:20|326.75|323.95|326.84|324.04|326.84|324.04|326.75|323.95|0
1652223390000|2022-05-10 22:56:30|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1652223410000|2022-05-10 22:56:50|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1652223460000|2022-05-10 22:57:40|327.28|324.48|327.19|324.39|327.28|324.48|327.19|324.39|0
1652223470000|2022-05-10 22:57:50|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1652223480000|2022-05-10 22:58:00|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1652223500000|2022-05-10 22:58:20|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1652223520000|2022-05-10 22:58:40|327.36|324.56|327.54|324.74|327.54|324.74|327.36|324.56|0
1652223540000|2022-05-10 22:59:00|327.63|324.83|327.72|324.92|327.72|324.92|327.63|324.83|0
1652223550000|2022-05-10 22:59:10|327.54|324.74|327.36|324.56|327.54|324.74|327.36|324.56|0
1652223560000|2022-05-10 22:59:20|327.46|324.66|327.46|324.66|327.54|324.74|327.46|324.66|0
1652223580000|2022-05-10 22:59:40|327.36|324.56|327.54|324.74|327.54|324.74|327.36|324.56|0
1652223600000|2022-05-10 23:00:00|327.46|324.66|327.72|324.92|327.72|324.92|327.46|324.66|0
1652223610000|2022-05-10 23:00:10|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1652223630000|2022-05-10 23:00:30|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1652223650000|2022-05-10 23:00:50|327.28|324.48|327.36|324.56|327.36|324.56|327.28|324.48|0
1652223660000|2022-05-10 23:01:00|327.45|324.65|327.36|324.56|327.45|324.65|327.36|324.56|0
1652223670000|2022-05-10 23:01:10|327.54|324.74|327.89|325.09|327.89|325.09|327.54|324.74|0
1652223680000|2022-05-10 23:01:20|327.72|324.92|327.72|324.92|327.72|324.92|327.63|324.83|0
1652223700000|2022-05-10 23:01:40|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1652223710000|2022-05-10 23:01:50|327.89|325.09|327.89|325.09|327.89|325.09|327.89|325.09|0
1652223720000|2022-05-10 23:02:00|328.07|325.27|327.71|324.91|328.24|325.44|327.71|324.91|0
1652223730000|2022-05-10 23:02:10|327.54|324.74|327.63|324.83|327.63|324.83|327.54|324.74|0
1652223740000|2022-05-10 23:02:20|327.71|324.91|327.89|325.09|327.89|325.09|327.71|324.91|0
1652223750000|2022-05-10 23:02:30|327.71|324.91|327.89|325.09|327.89|325.09|327.71|324.91|0
1652223760000|2022-05-10 23:02:40|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1652223770000|2022-05-10 23:02:50|328.16|325.36|328.24|325.44|328.24|325.44|328.16|325.36|0
1652223780000|2022-05-10 23:03:00|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1652223790000|2022-05-10 23:03:10|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1652223800000|2022-05-10 23:03:20|327.81|325.01|327.89|325.09|327.89|325.09|327.81|325.01|0
1652223810000|2022-05-10 23:03:30|327.81|325.01|327.89|325.09|327.89|325.09|327.81|325.01|0
1652223820000|2022-05-10 23:03:40|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1652223830000|2022-05-10 23:03:50|328.16|325.36|328.24|325.44|328.24|325.44|328.16|325.36|0
1652223840000|2022-05-10 23:04:00|328.07|325.27|328.07|325.27|328.07|325.27|328.07|325.27|0
1652223860000|2022-05-10 23:04:20|327.89|325.09|327.8|325|327.89|325.09|327.8|325|0
1652223870000|2022-05-10 23:04:30|327.89|325.09|327.8|325|327.89|325.09|327.8|325|0
1652223900000|2022-05-10 23:05:00|327.98|325.18|327.98|325.18|327.98|325.18|327.98|325.18|0
1652223910000|2022-05-10 23:05:10|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1652223920000|2022-05-10 23:05:20|327.98|325.18|327.98|325.18|327.98|325.18|327.98|325.18|0
1652223930000|2022-05-10 23:05:30|328.06|325.26|328.16|325.36|328.16|325.36|328.06|325.26|0
1652223940000|2022-05-10 23:05:40|328.24|325.44|327.89|325.09|328.24|325.44|327.89|325.09|0
1652223970000|2022-05-10 23:06:10|327.98|325.18|327.89|325.09|327.98|325.18|327.89|325.09|0
1652223980000|2022-05-10 23:06:20|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1652224000000|2022-05-10 23:06:40|327.36|324.56|327.45|324.65|327.45|324.65|327.36|324.56|0
1652224010000|2022-05-10 23:06:50|327.36|324.56|327.45|324.65|327.45|324.65|327.36|324.56|0
1652224020000|2022-05-10 23:07:00|327.63|324.83|327.63|324.83|327.71|324.91|327.63|324.83|0
1652224030000|2022-05-10 23:07:10|327.71|324.91|327.89|325.09|327.89|325.09|327.71|324.91|0
1652224040000|2022-05-10 23:07:20|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1652224050000|2022-05-10 23:07:30|327.53|324.73|327.53|324.73|327.53|324.73|327.45|324.65|0
1652224070000|2022-05-10 23:07:50|327.01|324.21|327.1|324.3|327.1|324.3|327.01|324.21|0
1652224080000|2022-05-10 23:08:00|327.18|324.38|327.36|324.56|327.36|324.56|327.18|324.38|0
1652224090000|2022-05-10 23:08:10|327.27|324.47|327.27|324.47|327.27|324.47|327.18|324.38|0
1652224100000|2022-05-10 23:08:20|327.18|324.38|327.01|324.21|327.18|324.38|327.01|324.21|0
1652224110000|2022-05-10 23:08:30|327.1|324.3|327.18|324.38|327.18|324.38|327.1|324.3|0
1652224130000|2022-05-10 23:08:50|326.83|324.03|326.83|324.03|327.18|324.38|326.83|324.03|0
1652224140000|2022-05-10 23:09:00|327|324.2|326.65|323.85|327|324.2|326.65|323.85|0
1652224150000|2022-05-10 23:09:10|326.74|323.94|326.83|324.03|326.83|324.03|326.74|323.94|0
1652224160000|2022-05-10 23:09:20|326.65|323.85|326.74|323.94|326.83|324.03|326.65|323.85|0
1652224170000|2022-05-10 23:09:30|326.65|323.85|326.48|323.68|326.65|323.85|326.48|323.68|0
1652224180000|2022-05-10 23:09:40|326.39|323.59|326.39|323.59|326.48|323.68|326.39|323.59|0
1652224190000|2022-05-10 23:09:50|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1652224200000|2022-05-10 23:10:00|326.74|323.94|326.3|323.5|326.74|323.94|326.3|323.5|0
1652224210000|2022-05-10 23:10:10|326.48|323.68|326.48|323.68|326.57|323.77|326.48|323.68|0
1652224220000|2022-05-10 23:10:20|326.39|323.59|326.39|323.59|326.39|323.59|326.12|323.32|0
1652224230000|2022-05-10 23:10:30|326.3|323.5|326.39|323.59|326.48|323.68|326.3|323.5|0
1652224240000|2022-05-10 23:10:40|326.12|323.32|326.04|323.24|326.12|323.32|325.95|323.15|0
1652224250000|2022-05-10 23:10:50|326.12|323.32|326.3|323.5|326.3|323.5|326.12|323.32|0
1652224260000|2022-05-10 23:11:00|326.39|323.59|326.65|323.85|326.65|323.85|326.39|323.59|0
1652224270000|2022-05-10 23:11:10|326.74|323.94|326.74|323.94|326.83|324.03|326.74|323.94|0
1652224280000|2022-05-10 23:11:20|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1652224290000|2022-05-10 23:11:30|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1652224300000|2022-05-10 23:11:40|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1652224320000|2022-05-10 23:12:00|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1652224330000|2022-05-10 23:12:10|326.65|323.85|326.83|324.03|326.83|324.03|326.65|323.85|0
1652224340000|2022-05-10 23:12:20|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1652224350000|2022-05-10 23:12:30|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1652224370000|2022-05-10 23:12:50|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1652224380000|2022-05-10 23:13:00|326.57|323.77|326.65|323.85|326.65|323.85|326.57|323.77|0
1652224390000|2022-05-10 23:13:10|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1652224400000|2022-05-10 23:13:20|326.47|323.67|326.65|323.85|326.65|323.85|326.47|323.67|0
1652224410000|2022-05-10 23:13:30|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1652224420000|2022-05-10 23:13:40|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1652224430000|2022-05-10 23:13:50|326.47|323.67|326.47|323.67|326.47|323.67|326.47|323.67|0
1652224460000|2022-05-10 23:14:20|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1652224470000|2022-05-10 23:14:30|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1652224480000|2022-05-10 23:14:40|327.18|324.38|327.18|324.38|327.18|324.38|327.18|324.38|0
1652224490000|2022-05-10 23:14:50|327|324.2|326.82|324.02|327|324.2|326.82|324.02|0
1652224500000|2022-05-10 23:15:00|327|324.2|327|324.2|327|324.2|327|324.2|0
1652224520000|2022-05-10 23:15:20|327.18|324.38|327.09|324.29|327.18|324.38|327.09|324.29|0
1652224530000|2022-05-10 23:15:30|327.18|324.38|327.18|324.38|327.18|324.38|327|324.2|0
1652224540000|2022-05-10 23:15:40|327.27|324.47|327.35|324.55|327.35|324.55|327.27|324.47|0
1652224550000|2022-05-10 23:15:50|327.44|324.64|327.53|324.73|327.53|324.73|327.44|324.64|0
1652224570000|2022-05-10 23:16:10|327.35|324.55|327.35|324.55|327.35|324.55|327.35|324.55|0
1652224580000|2022-05-10 23:16:20|327.44|324.64|327.53|324.73|327.53|324.73|327.44|324.64|0
1652224600000|2022-05-10 23:16:40|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1652224610000|2022-05-10 23:16:50|327.7|324.9|327.88|325.08|327.88|325.08|327.7|324.9|0
1652224620000|2022-05-10 23:17:00|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1652224630000|2022-05-10 23:17:10|327.8|325|327.88|325.08|327.88|325.08|327.8|325|0
1652224640000|2022-05-10 23:17:20|327.7|324.9|327.7|324.9|327.7|324.9|327.62|324.82|0
1652224650000|2022-05-10 23:17:30|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1652224660000|2022-05-10 23:17:40|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1652224670000|2022-05-10 23:17:50|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1652224680000|2022-05-10 23:18:00|327.88|325.08|328.06|325.26|328.06|325.26|327.88|325.08|0
1652224690000|2022-05-10 23:18:10|328.15|325.35|328.06|325.26|328.15|325.35|327.97|325.17|0
1652224700000|2022-05-10 23:18:20|327.88|325.08|327.79|324.99|327.88|325.08|327.79|324.99|0
1652224710000|2022-05-10 23:18:30|327.7|324.9|327.79|324.99|327.79|324.99|327.7|324.9|0
1652224720000|2022-05-10 23:18:40|328.05|325.25|328.05|325.25|328.05|325.25|327.97|325.17|0
1652224730000|2022-05-10 23:18:50|328.15|325.35|328.05|325.25|328.15|325.35|328.05|325.25|0
1652224740000|2022-05-10 23:19:00|327.88|325.08|327.88|325.08|327.97|325.17|327.88|325.08|0
1652224750000|2022-05-10 23:19:10|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1652224760000|2022-05-10 23:19:20|327.88|325.08|327.97|325.17|327.97|325.17|327.88|325.08|0
1652224770000|2022-05-10 23:19:30|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1652224790000|2022-05-10 23:19:50|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1652224800000|2022-05-10 23:20:00|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1652224830000|2022-05-10 23:20:30|328.15|325.35|328.05|325.25|328.15|325.35|328.05|325.25|0
1652224860000|2022-05-10 23:21:00|328.14|325.34|328.23|325.43|328.23|325.43|328.14|325.34|0
1652224890000|2022-05-10 23:21:30|328.14|325.34|328.14|325.34|328.23|325.43|328.14|325.34|0
1652224900000|2022-05-10 23:21:40|328.23|325.43|328.14|325.34|328.23|325.43|328.14|325.34|0
1652224910000|2022-05-10 23:21:50|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1652224950000|2022-05-10 23:22:30|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1652224960000|2022-05-10 23:22:40|328.05|325.25|328.05|325.25|328.23|325.43|328.05|325.25|0
1652224970000|2022-05-10 23:22:50|328.14|325.34|328.23|325.43|328.23|325.43|328.14|325.34|0
1652225000000|2022-05-10 23:23:20|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1652225040000|2022-05-10 23:24:00|328.14|325.34|328.23|325.43|328.23|325.43|328.05|325.25|0
1652225060000|2022-05-10 23:24:20|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1652225080000|2022-05-10 23:24:40|328.14|325.34|328.05|325.25|328.14|325.34|328.05|325.25|0
1652225100000|2022-05-10 23:25:00|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1652225110000|2022-05-10 23:25:10|327.87|325.07|327.79|324.99|327.87|325.07|327.79|324.99|0
1652225120000|2022-05-10 23:25:20|327.7|324.9|327.52|324.72|327.7|324.9|327.44|324.64|0
1652225130000|2022-05-10 23:25:30|327.7|324.9|327.61|324.81|327.7|324.9|327.61|324.81|0
1652225140000|2022-05-10 23:25:40|327.52|324.72|327.52|324.72|327.52|324.72|327.52|324.72|0
1652225150000|2022-05-10 23:25:50|327.61|324.81|327.79|324.99|327.79|324.99|327.61|324.81|0
1652225160000|2022-05-10 23:26:00|327.87|325.07|327.87|325.07|327.87|325.07|327.87|325.07|0
1652225170000|2022-05-10 23:26:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1652225190000|2022-05-10 23:26:30|327.61|324.81|327.52|324.72|327.61|324.81|327.52|324.72|0
1652225200000|2022-05-10 23:26:40|327.61|324.81|327.52|324.72|327.61|324.81|327.52|324.72|0
1652225220000|2022-05-10 23:27:00|327.61|324.81|327.52|324.72|327.61|324.81|327.52|324.72|0
1652225250000|2022-05-10 23:27:30|327.61|324.81|327.61|324.81|327.61|324.81|327.61|324.81|0
1652225260000|2022-05-10 23:27:40|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1652225270000|2022-05-10 23:27:50|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1652225290000|2022-05-10 23:28:10|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1652225400000|2022-05-10 23:30:00|327.52|324.72|327.69|324.89|327.69|324.89|327.52|324.72|0
1652225410000|2022-05-10 23:30:10|327.61|324.81|327.69|324.89|327.69|324.89|327.61|324.81|0
1652225430000|2022-05-10 23:30:30|327.52|324.72|327.43|324.63|327.52|324.72|327.43|324.63|0
1652225440000|2022-05-10 23:30:40|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1652225450000|2022-05-10 23:30:50|327.43|324.63|327.34|324.54|327.43|324.63|327.34|324.54|0
1652225490000|2022-05-10 23:31:30|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1652225510000|2022-05-10 23:31:50|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1652225520000|2022-05-10 23:32:00|327.16|324.36|327.16|324.36|327.16|324.36|327.16|324.36|0
1652225530000|2022-05-10 23:32:10|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1652225560000|2022-05-10 23:32:40|327.25|324.45|327.34|324.54|327.34|324.54|327.25|324.45|0
1652225570000|2022-05-10 23:32:50|328.14|325.34|328.22|325.42|328.22|325.42|328.14|325.34|0
1652225580000|2022-05-10 23:33:00|329.46|326.66|328.75|325.95|329.46|326.66|328.75|325.95|0
1652225590000|2022-05-10 23:33:10|329.1|326.3|329.46|326.66|329.46|326.66|329.1|326.3|0
1652225600000|2022-05-10 23:33:20|329.63|326.83|329.99|327.19|329.99|327.19|329.63|326.83|0
1652225610000|2022-05-10 23:33:30|330.16|327.36|330.34|327.54|330.52|327.72|330.16|327.36|0
1652225620000|2022-05-10 23:33:40|330.16|327.36|330.08|327.28|330.16|327.36|329.99|327.19|0
1652225630000|2022-05-10 23:33:50|330.26|327.46|330.26|327.46|330.34|327.54|330.26|327.46|0
1652225640000|2022-05-10 23:34:00|330.43|327.63|330.96|328.16|330.96|328.16|330.43|327.63|0
1652225650000|2022-05-10 23:34:10|331.05|328.25|330.87|328.07|331.05|328.25|330.7|327.9|0
1652225660000|2022-05-10 23:34:20|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1652225670000|2022-05-10 23:34:30|330.87|328.07|331.05|328.25|331.05|328.25|330.87|328.07|0
1652225680000|2022-05-10 23:34:40|330.96|328.16|330.69|327.89|331.05|328.25|330.69|327.89|0
1652225690000|2022-05-10 23:34:50|330.52|327.72|330.34|327.54|330.52|327.72|330.26|327.46|0
1652225700000|2022-05-10 23:35:00|330.52|327.72|330.34|327.54|330.52|327.72|330.34|327.54|0
1652225710000|2022-05-10 23:35:10|330.26|327.46|330.16|327.36|330.26|327.46|330.16|327.36|0
1652225720000|2022-05-10 23:35:20|329.72|326.92|330.08|327.28|330.08|327.28|329.63|326.83|0
1652225730000|2022-05-10 23:35:30|330.25|327.45|329.81|327.01|330.25|327.45|329.81|327.01|0
1652225740000|2022-05-10 23:35:40|329.72|326.92|329.63|326.83|329.72|326.92|329.63|326.83|0
1652225750000|2022-05-10 23:35:50|329.28|326.48|329.02|326.22|329.28|326.48|329.02|326.22|0
1652225760000|2022-05-10 23:36:00|329.19|326.39|329.45|326.65|329.45|326.65|329.19|326.39|0
1652225770000|2022-05-10 23:36:10|329.55|326.75|329.63|326.83|329.63|326.83|329.55|326.75|0
1652225780000|2022-05-10 23:36:20|329.55|326.75|329.37|326.57|329.55|326.75|329.37|326.57|0
1652225790000|2022-05-10 23:36:30|329.45|326.65|329.63|326.83|329.63|326.83|329.45|326.65|0
1652225800000|2022-05-10 23:36:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1652225810000|2022-05-10 23:36:50|329.9|327.1|329.81|327.01|329.9|327.1|329.81|327.01|0
1652225820000|2022-05-10 23:37:00|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1652225830000|2022-05-10 23:37:10|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1652225860000|2022-05-10 23:37:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1652225870000|2022-05-10 23:37:50|330.25|327.45|330.16|327.36|330.25|327.45|330.16|327.36|0
1652225880000|2022-05-10 23:38:00|330.34|327.54|330.51|327.71|330.51|327.71|330.34|327.54|0
1652225890000|2022-05-10 23:38:10|330.43|327.63|330.51|327.71|330.51|327.71|330.43|327.63|0
1652225900000|2022-05-10 23:38:20|330.69|327.89|330.51|327.71|330.69|327.89|330.43|327.63|0
1652225910000|2022-05-10 23:38:30|330.69|327.89|331.22|328.42|331.22|328.42|330.69|327.89|0
1652225920000|2022-05-10 23:38:40|331.4|328.6|331.76|328.96|331.76|328.96|331.4|328.6|0
1652225930000|2022-05-10 23:38:50|331.93|329.13|331.76|328.96|331.93|329.13|331.76|328.96|0
1652225940000|2022-05-10 23:39:00|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1652225950000|2022-05-10 23:39:10|331.58|328.78|331.22|328.42|331.58|328.78|331.22|328.42|0
1652225960000|2022-05-10 23:39:20|331.05|328.25|330.87|328.07|331.05|328.25|330.87|328.07|0
1652225970000|2022-05-10 23:39:30|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1652225980000|2022-05-10 23:39:40|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1652226000000|2022-05-10 23:40:00|331.05|328.25|330.96|328.16|331.05|328.25|330.96|328.16|0
1652226010000|2022-05-10 23:40:10|330.87|328.07|331.04|328.24|331.04|328.24|330.87|328.07|0
1652226020000|2022-05-10 23:40:20|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1652226030000|2022-05-10 23:40:30|331.14|328.34|331.4|328.6|331.4|328.6|331.14|328.34|0
1652226040000|2022-05-10 23:40:40|331.49|328.69|331.75|328.95|331.75|328.95|331.49|328.69|0
1652226060000|2022-05-10 23:41:00|331.93|329.13|332.11|329.31|332.11|329.31|331.93|329.13|0
1652226070000|2022-05-10 23:41:10|332.29|329.49|331.4|328.6|332.29|329.49|331.4|328.6|0
1652226080000|2022-05-10 23:41:20|331.49|328.69|331.4|328.6|331.75|328.95|331.4|328.6|0
1652226100000|2022-05-10 23:41:40|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1652226110000|2022-05-10 23:41:50|331.04|328.24|330.87|328.07|331.04|328.24|330.87|328.07|0
1652226120000|2022-05-10 23:42:00|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1652226130000|2022-05-10 23:42:10|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1652226140000|2022-05-10 23:42:20|330.6|327.8|330.6|327.8|330.6|327.8|330.51|327.71|0
1652226150000|2022-05-10 23:42:30|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1652226160000|2022-05-10 23:42:40|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1652226170000|2022-05-10 23:42:50|330.87|328.07|330.87|328.07|331.04|328.24|330.87|328.07|0
1652226180000|2022-05-10 23:43:00|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1652226190000|2022-05-10 23:43:10|330.51|327.71|330.51|327.71|330.51|327.71|330.16|327.36|0
1652226200000|2022-05-10 23:43:20|330.69|327.89|330.51|327.71|330.69|327.89|330.51|327.71|0
1652226210000|2022-05-10 23:43:30|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1652226220000|2022-05-10 23:43:40|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1652226240000|2022-05-10 23:44:00|330.43|327.63|330.51|327.71|330.51|327.71|330.43|327.63|0
1652226250000|2022-05-10 23:44:10|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1652226260000|2022-05-10 23:44:20|330.6|327.8|330.51|327.71|330.6|327.8|330.51|327.71|0
1652226270000|2022-05-10 23:44:30|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1652226300000|2022-05-10 23:45:00|330.96|328.16|331.04|328.24|331.04|328.24|330.86|328.06|0
1652226310000|2022-05-10 23:45:10|331.13|328.33|331.13|328.33|331.13|328.33|331.04|328.24|0
1652226320000|2022-05-10 23:45:20|331.22|328.42|331.67|328.87|331.75|328.95|331.22|328.42|0
1652226330000|2022-05-10 23:45:30|331.75|328.95|331.75|328.95|331.84|329.04|331.75|328.95|0
1652226350000|2022-05-10 23:45:50|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1652226360000|2022-05-10 23:46:00|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1652226370000|2022-05-10 23:46:10|331.66|328.86|331.75|328.95|331.75|328.95|331.66|328.86|0
1652226380000|2022-05-10 23:46:20|331.93|329.13|331.93|329.13|332.1|329.3|331.93|329.13|0
1652226390000|2022-05-10 23:46:30|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1652226400000|2022-05-10 23:46:40|332.1|329.3|331.84|329.04|332.1|329.3|331.75|328.95|0
1652226410000|2022-05-10 23:46:50|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1652226420000|2022-05-10 23:47:00|331.84|329.04|331.75|328.95|331.84|329.04|331.75|328.95|0
1652226430000|2022-05-10 23:47:10|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1652226440000|2022-05-10 23:47:20|332.1|329.3|331.57|328.77|332.1|329.3|331.57|328.77|0
1652226450000|2022-05-10 23:47:30|331.31|328.51|331.39|328.59|331.39|328.59|331.22|328.42|0
1652226460000|2022-05-10 23:47:40|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1652226470000|2022-05-10 23:47:50|331.57|328.77|331.39|328.59|331.57|328.77|331.39|328.59|0
1652226480000|2022-05-10 23:48:00|331.31|328.51|331.22|328.42|331.31|328.51|331.22|328.42|0
1652226490000|2022-05-10 23:48:10|330.78|327.98|330.86|328.06|330.86|328.06|330.68|327.88|0
1652226500000|2022-05-10 23:48:20|330.78|327.98|330.86|328.06|330.86|328.06|330.78|327.98|0
1652226510000|2022-05-10 23:48:30|331.04|328.24|330.86|328.06|331.04|328.24|330.86|328.06|0
1652226530000|2022-05-10 23:48:50|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1652226540000|2022-05-10 23:49:00|330.95|328.15|331.04|328.24|331.04|328.24|330.95|328.15|0
1652226550000|2022-05-10 23:49:10|331.22|328.42|331.57|328.77|331.57|328.77|331.22|328.42|0
1652226560000|2022-05-10 23:49:20|331.75|328.95|331.75|328.95|331.75|328.95|331.75|328.95|0
1652226570000|2022-05-10 23:49:30|331.66|328.86|331.92|329.12|331.92|329.12|331.66|328.86|0
1652226580000|2022-05-10 23:49:40|332.1|329.3|332.19|329.39|332.19|329.39|332.02|329.22|0
1652226590000|2022-05-10 23:49:50|332.1|329.3|332.19|329.39|332.19|329.39|332.02|329.22|0
1652226600000|2022-05-10 23:50:00|332.1|329.3|331.92|329.12|332.1|329.3|331.92|329.12|0
1652226610000|2022-05-10 23:50:10|331.75|328.95|331.92|329.12|331.92|329.12|331.75|328.95|0
1652226620000|2022-05-10 23:50:20|332.1|329.3|332.28|329.48|332.28|329.48|332.1|329.3|0
1652226630000|2022-05-10 23:50:30|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1652226640000|2022-05-10 23:50:40|332.37|329.57|332.46|329.66|332.46|329.66|332.37|329.57|0
1652226650000|2022-05-10 23:50:50|332.28|329.48|332.1|329.3|332.28|329.48|332.1|329.3|0
1652226660000|2022-05-10 23:51:00|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1652226670000|2022-05-10 23:51:10|332.37|329.57|332.28|329.48|332.37|329.57|332.28|329.48|0
1652226680000|2022-05-10 23:51:20|332.19|329.39|332.46|329.66|332.46|329.66|332.19|329.39|0
1652226700000|2022-05-10 23:51:40|332.37|329.57|332.37|329.57|332.46|329.66|332.37|329.57|0
1652226710000|2022-05-10 23:51:50|332.46|329.66|332.46|329.66|332.46|329.66|332.37|329.57|0
1652226720000|2022-05-10 23:52:00|332.37|329.57|332.28|329.48|332.37|329.57|332.19|329.39|0
1652226730000|2022-05-10 23:52:10|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1652226740000|2022-05-10 23:52:20|332.28|329.48|332.19|329.39|332.28|329.48|332.19|329.39|0
1652226750000|2022-05-10 23:52:30|332.02|329.22|331.66|328.86|332.02|329.22|331.66|328.86|0
1652226760000|2022-05-10 23:52:40|331.84|329.04|331.75|328.95|331.84|329.04|331.75|328.95|0
1652226770000|2022-05-10 23:52:50|331.74|328.94|331.74|328.94|331.74|328.94|331.66|328.86|0
1652226780000|2022-05-10 23:53:00|332.01|329.21|332.28|329.48|332.28|329.48|332.01|329.21|0
1652226790000|2022-05-10 23:53:10|332.19|329.39|332.28|329.48|332.28|329.48|332.19|329.39|0
1652226800000|2022-05-10 23:53:20|332.37|329.57|332.37|329.57|332.37|329.57|332.37|329.57|0
1652226810000|2022-05-10 23:53:30|332.1|329.3|331.92|329.12|332.1|329.3|331.92|329.12|0
1652226820000|2022-05-10 23:53:40|332.01|329.21|332.1|329.3|332.1|329.3|332.01|329.21|0
1652226830000|2022-05-10 23:53:50|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1652226840000|2022-05-10 23:54:00|332.19|329.39|332.1|329.3|332.19|329.39|332.1|329.3|0
1652226870000|2022-05-10 23:54:30|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1652226880000|2022-05-10 23:54:40|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1652226890000|2022-05-10 23:54:50|332.28|329.48|332.45|329.65|332.45|329.65|332.28|329.48|0
1652226900000|2022-05-10 23:55:00|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1652226920000|2022-05-10 23:55:20|332.37|329.57|332.45|329.65|332.45|329.65|332.37|329.57|0
1652226930000|2022-05-10 23:55:30|333.88|331.08|333.16|330.36|333.88|331.08|333.16|330.36|0
1652226940000|2022-05-10 23:55:40|333.61|330.81|333.88|331.08|333.88|331.08|333.61|330.81|0
1652226950000|2022-05-10 23:55:50|334.33|331.53|334.05|331.25|334.33|331.53|333.88|331.08|0
1652226960000|2022-05-10 23:56:00|333.88|331.08|333.52|330.72|333.88|331.08|333.43|330.63|0
1652226970000|2022-05-10 23:56:10|333.08|330.28|333.16|330.36|333.16|330.36|333.08|330.28|0
1652227000000|2022-05-10 23:56:40|332.99|330.19|332.81|330.01|332.99|330.19|332.72|329.92|0
1652227010000|2022-05-10 23:56:50|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1652227020000|2022-05-10 23:57:00|332.81|330.01|332.72|329.92|332.81|330.01|332.72|329.92|0
1652227030000|2022-05-10 23:57:10|332.45|329.65|332.27|329.47|332.45|329.65|332.27|329.47|0
1652227040000|2022-05-10 23:57:20|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1652227050000|2022-05-10 23:57:30|331.92|329.12|331.48|328.68|331.92|329.12|331.39|328.59|0
1652227060000|2022-05-10 23:57:40|331.56|328.76|331.48|328.68|331.56|328.76|331.48|328.68|0
1652227070000|2022-05-10 23:57:50|331.39|328.59|331.39|328.59|331.39|328.59|331.39|328.59|0
1652227080000|2022-05-10 23:58:00|330.85|328.05|330.5|327.7|330.85|328.05|330.5|327.7|0
1652227090000|2022-05-10 23:58:10|330.85|328.05|330.95|328.15|330.95|328.15|330.77|327.97|0
1652227100000|2022-05-10 23:58:20|331.03|328.23|330.95|328.15|331.03|328.23|330.85|328.05|0
1652227110000|2022-05-10 23:58:30|330.85|328.05|330.68|327.88|330.85|328.05|330.68|327.88|0
1652227120000|2022-05-10 23:58:40|330.59|327.79|330.5|327.7|330.59|327.79|330.5|327.7|0
1652227130000|2022-05-10 23:58:50|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1652227140000|2022-05-10 23:59:00|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1652227150000|2022-05-10 23:59:10|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1652227160000|2022-05-10 23:59:20|330.77|327.97|330.68|327.88|330.77|327.97|330.68|327.88|0
1652227180000|2022-05-10 23:59:40|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1652227200000|2022-05-11 00:00:00|330.68|327.88|331.21|328.41|331.21|328.41|330.68|327.88|0
1652227210000|2022-05-11 00:00:10|331.48|328.68|331.74|328.94|331.74|328.94|331.48|328.68|0
1652227220000|2022-05-11 00:00:20|331.65|328.85|331.38|328.58|331.74|328.94|331.38|328.58|0
1652227230000|2022-05-11 00:00:30|331.56|328.76|331.56|328.76|331.56|328.76|331.56|328.76|0
1652227240000|2022-05-11 00:00:40|331.74|328.94|331.38|328.58|331.74|328.94|331.38|328.58|0
1652227250000|2022-05-11 00:00:50|331.56|328.76|331.92|329.12|331.92|329.12|331.56|328.76|0
1652227260000|2022-05-11 00:01:00|332.27|329.47|332.72|329.92|332.72|329.92|332.27|329.47|0
1652227270000|2022-05-11 00:01:10|332.8|330|332.98|330.18|332.98|330.18|332.8|330|0
1652227280000|2022-05-11 00:01:20|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1652227290000|2022-05-11 00:01:30|333.25|330.45|333.16|330.36|333.34|330.54|333.16|330.36|0
1652227300000|2022-05-11 00:01:40|332.8|330|332.63|329.83|332.8|330|332.63|329.83|0
1652227310000|2022-05-11 00:01:50|332.8|330|332.72|329.92|332.8|330|332.63|329.83|0
1652227320000|2022-05-11 00:02:00|332.8|330|332.36|329.56|332.8|330|332.36|329.56|0
1652227330000|2022-05-11 00:02:10|332.27|329.47|332.19|329.39|332.27|329.47|332.19|329.39|0
1652227340000|2022-05-11 00:02:20|332.09|329.29|332.45|329.65|332.45|329.65|332.09|329.29|0
1652227350000|2022-05-11 00:02:30|332.27|329.47|331.92|329.12|332.27|329.47|331.92|329.12|0
1652227360000|2022-05-11 00:02:40|332.09|329.29|332.27|329.47|332.27|329.47|332.09|329.29|0
1652227370000|2022-05-11 00:02:50|332.54|329.74|331.91|329.11|332.54|329.74|331.91|329.11|0
1652227380000|2022-05-11 00:03:00|332.09|329.29|332.72|329.92|332.72|329.92|332.09|329.29|0
1652227390000|2022-05-11 00:03:10|332.9|330.1|332.18|329.38|332.9|330.1|332.18|329.38|0
1652227400000|2022-05-11 00:03:20|332.09|329.29|332.01|329.21|332.27|329.47|332.01|329.21|0
1652227410000|2022-05-11 00:03:30|331.91|329.11|331.83|329.03|331.91|329.11|331.83|329.03|0
1652227420000|2022-05-11 00:03:40|331.91|329.11|332.01|329.21|332.01|329.21|331.91|329.11|0
1652227430000|2022-05-11 00:03:50|332.09|329.29|332.09|329.29|332.09|329.29|331.91|329.11|0
1652227440000|2022-05-11 00:04:00|332.01|329.21|332.27|329.47|332.36|329.56|332.01|329.21|0
1652227450000|2022-05-11 00:04:10|331.91|329.11|331.56|328.76|331.91|329.11|331.56|328.76|0
1652227460000|2022-05-11 00:04:20|331.3|328.5|331.47|328.67|331.56|328.76|331.3|328.5|0
1652227470000|2022-05-11 00:04:30|331.2|328.4|331.47|328.67|331.56|328.76|331.2|328.4|0
1652227480000|2022-05-11 00:04:40|331.3|328.5|331.03|328.23|331.3|328.5|331.03|328.23|0
1652227490000|2022-05-11 00:04:50|330.85|328.05|331.12|328.32|331.12|328.32|330.85|328.05|0
1652227500000|2022-05-11 00:05:00|330.85|328.05|331.2|328.4|331.2|328.4|330.85|328.05|0
1652227510000|2022-05-11 00:05:10|331.12|328.32|330.06|327.26|331.12|328.32|330.06|327.26|0
1652227520000|2022-05-11 00:05:20|330.14|327.34|329.7|326.9|330.32|327.52|329.7|326.9|0
1652227530000|2022-05-11 00:05:30|329.43|326.63|328.9|326.1|329.43|326.63|328.9|326.1|0
1652227540000|2022-05-11 00:05:40|328.55|325.75|328.73|325.93|328.9|326.1|328.55|325.75|0
1652227550000|2022-05-11 00:05:50|328.55|325.75|328.73|325.93|328.73|325.93|328.55|325.75|0
1652227560000|2022-05-11 00:06:00|328.37|325.57|328.55|325.75|328.55|325.75|328.37|325.57|0
1652227570000|2022-05-11 00:06:10|328.37|325.57|328.37|325.57|328.46|325.66|328.2|325.4|0
1652227580000|2022-05-11 00:06:20|328.46|325.66|328.55|325.75|328.55|325.75|328.46|325.66|0
1652227590000|2022-05-11 00:06:30|328.64|325.84|328.2|325.4|328.64|325.84|328.2|325.4|0
1652227600000|2022-05-11 00:06:40|328.02|325.22|327.84|325.04|328.02|325.22|327.76|324.96|0
1652227610000|2022-05-11 00:06:50|328.02|325.22|328.11|325.31|328.11|325.31|327.93|325.13|0
1652227620000|2022-05-11 00:07:00|327.84|325.04|327.67|324.87|327.84|325.04|327.49|324.69|0
1652227630000|2022-05-11 00:07:10|327.93|325.13|327.84|325.04|327.93|325.13|327.49|324.69|0
1652227640000|2022-05-11 00:07:20|327.93|325.13|328.55|325.75|328.55|325.75|327.93|325.13|0
1652227650000|2022-05-11 00:07:30|328.37|325.57|328.02|325.22|328.37|325.57|328.02|325.22|0
1652227660000|2022-05-11 00:07:40|327.31|324.51|327.14|324.34|327.31|324.51|327.14|324.34|0
1652227670000|2022-05-11 00:07:50|327.23|324.43|326.78|323.98|327.23|324.43|326.78|323.98|0
1652227680000|2022-05-11 00:08:00|326.96|324.16|326.96|324.16|326.96|324.16|326.96|324.16|0
1652227690000|2022-05-11 00:08:10|326.78|323.98|326.43|323.63|326.78|323.98|326.43|323.63|0
1652227700000|2022-05-11 00:08:20|326.78|323.98|326.61|323.81|326.78|323.98|326.43|323.63|0
1652227710000|2022-05-11 00:08:30|326.52|323.72|326.35|323.55|326.52|323.72|326.26|323.46|0
1652227720000|2022-05-11 00:08:40|326.08|323.28|326.17|323.37|326.17|323.37|325.9|323.1|0
1652227730000|2022-05-11 00:08:50|326.08|323.28|326.26|323.46|326.26|323.46|326.08|323.28|0
1652227740000|2022-05-11 00:09:00|326.08|323.28|325.82|323.02|326.08|323.28|325.73|322.93|0
1652227750000|2022-05-11 00:09:10|325.9|323.1|326.26|323.46|326.26|323.46|325.9|323.1|0
1652227760000|2022-05-11 00:09:20|326.43|323.63|326.26|323.46|326.61|323.81|326.26|323.46|0
1652227770000|2022-05-11 00:09:30|326.61|323.81|325.73|322.93|326.61|323.81|325.73|322.93|0
1652227780000|2022-05-11 00:09:40|325.82|323.02|325.9|323.1|325.9|323.1|325.82|323.02|0
1652227790000|2022-05-11 00:09:50|325.73|322.93|325.55|322.75|325.82|323.02|325.55|322.75|0
1652227800000|2022-05-11 00:10:00|325.73|322.93|325.82|323.02|325.9|323.1|325.73|322.93|0
1652227810000|2022-05-11 00:10:10|325.55|322.75|325.12|322.32|325.55|322.75|325.12|322.32|0
1652227820000|2022-05-11 00:10:20|325.29|322.49|325.38|322.58|325.38|322.58|325.29|322.49|0
1652227830000|2022-05-11 00:10:30|325.73|322.93|325.73|322.93|325.82|323.02|325.73|322.93|0
1652227840000|2022-05-11 00:10:40|326.08|323.28|325.38|322.58|326.08|323.28|325.38|322.58|0
1652227860000|2022-05-11 00:11:00|325.12|322.32|325.2|322.4|325.2|322.4|324.85|322.05|0
1652227870000|2022-05-11 00:11:10|325.12|322.32|325.2|322.4|325.2|322.4|324.85|322.05|0
1652227880000|2022-05-11 00:11:20|324.85|322.05|325.2|322.4|325.2|322.4|324.85|322.05|0
1652227890000|2022-05-11 00:11:30|325.37|322.57|325.37|322.57|325.37|322.57|325.29|322.49|0
1652227900000|2022-05-11 00:11:40|325.2|322.4|325.37|322.57|325.55|322.75|325.2|322.4|0
1652227910000|2022-05-11 00:11:50|325.2|322.4|325.29|322.49|325.29|322.49|325.2|322.4|0
1652227920000|2022-05-11 00:12:00|325.37|322.57|325.37|322.57|325.47|322.67|325.37|322.57|0
1652227930000|2022-05-11 00:12:10|325.29|322.49|325.2|322.4|325.37|322.57|325.2|322.4|0
1652227940000|2022-05-11 00:12:20|325.29|322.49|325.47|322.67|325.47|322.67|325.29|322.49|0
1652227950000|2022-05-11 00:12:30|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1652227960000|2022-05-11 00:12:40|325.55|322.75|325.37|322.57|325.55|322.75|325.37|322.57|0
1652227970000|2022-05-11 00:12:50|325.29|322.49|325.37|322.57|325.37|322.57|325.2|322.4|0
1652227980000|2022-05-11 00:13:00|325.2|322.4|325.02|322.22|325.2|322.4|325.02|322.22|0
1652227990000|2022-05-11 00:13:10|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1652228000000|2022-05-11 00:13:20|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1652228010000|2022-05-11 00:13:30|325.29|322.49|325.37|322.57|325.37|322.57|325.29|322.49|0
1652228020000|2022-05-11 00:13:40|325.55|322.75|325.55|322.75|325.55|322.75|325.46|322.66|0
1652228030000|2022-05-11 00:13:50|325.37|322.57|325.2|322.4|325.37|322.57|325.2|322.4|0
1652228040000|2022-05-11 00:14:00|324.94|322.14|325.2|322.4|325.2|322.4|324.94|322.14|0
1652228050000|2022-05-11 00:14:10|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1652228060000|2022-05-11 00:14:20|325.02|322.22|324.85|322.05|325.02|322.22|324.85|322.05|0
1652228070000|2022-05-11 00:14:30|325.02|322.22|324.85|322.05|325.02|322.22|324.85|322.05|0
1652228090000|2022-05-11 00:14:50|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1652228100000|2022-05-11 00:15:00|324.85|322.05|325.37|322.57|325.37|322.57|324.85|322.05|0
1652228110000|2022-05-11 00:15:10|325.55|322.75|324.85|322.05|325.55|322.75|324.85|322.05|0
1652228120000|2022-05-11 00:15:20|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1652228130000|2022-05-11 00:15:30|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1652228140000|2022-05-11 00:15:40|322.57|319.77|323.44|320.64|323.44|320.64|322.57|319.77|0
1652228150000|2022-05-11 00:15:50|323.27|320.47|323.62|320.82|323.62|320.82|323.27|320.47|0
1652228160000|2022-05-11 00:16:00|323.79|320.99|323.44|320.64|323.97|321.17|323.44|320.64|0
1652228170000|2022-05-11 00:16:10|323.27|320.47|323.09|320.29|323.27|320.47|323.09|320.29|0
1652228180000|2022-05-11 00:16:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1652228190000|2022-05-11 00:16:30|323.09|320.29|322.57|319.77|323.09|320.29|322.57|319.77|0
1652228200000|2022-05-11 00:16:40|322.74|319.94|322.92|320.12|323.09|320.29|322.74|319.94|0
1652228210000|2022-05-11 00:16:50|323.01|320.21|323.09|320.29|323.09|320.29|323.01|320.21|0
1652228220000|2022-05-11 00:17:00|323.27|320.47|323.18|320.38|323.27|320.47|323.18|320.38|0
1652228230000|2022-05-11 00:17:10|323.27|320.47|323.09|320.29|323.27|320.47|323.09|320.29|0
1652228240000|2022-05-11 00:17:20|323.18|320.38|322.92|320.12|323.18|320.38|322.92|320.12|0
1652228250000|2022-05-11 00:17:30|322.74|319.94|322.74|319.94|322.74|319.94|322.57|319.77|0
1652228260000|2022-05-11 00:17:40|322.57|319.77|322.74|319.94|322.92|320.12|322.57|319.77|0
1652228270000|2022-05-11 00:17:50|322.92|320.12|323.01|320.21|323.01|320.21|322.83|320.03|0
1652228280000|2022-05-11 00:18:00|322.83|320.03|322.74|319.94|322.92|320.12|322.74|319.94|0
1652228290000|2022-05-11 00:18:10|322.57|319.77|322.92|320.12|322.92|320.12|322.57|319.77|0
1652228300000|2022-05-11 00:18:20|322.74|319.94|322.74|319.94|322.83|320.03|322.74|319.94|0
1652228310000|2022-05-11 00:18:30|322.92|320.12|322.66|319.86|323.09|320.29|322.66|319.86|0
1652228320000|2022-05-11 00:18:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1652228330000|2022-05-11 00:18:50|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1652228340000|2022-05-11 00:19:00|322.66|319.86|322.57|319.77|322.66|319.86|322.57|319.77|0
1652228370000|2022-05-11 00:19:30|322.66|319.86|322.57|319.77|322.74|319.94|322.57|319.77|0
1652228380000|2022-05-11 00:19:40|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1652228390000|2022-05-11 00:19:50|323.01|320.21|322.91|320.11|323.01|320.21|322.91|320.11|0
1652228400000|2022-05-11 00:20:00|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1652228410000|2022-05-11 00:20:10|322.91|320.11|323.26|320.46|323.26|320.46|322.91|320.11|0
1652228420000|2022-05-11 00:20:20|322.91|320.11|322.74|319.94|322.91|320.11|322.74|319.94|0
1652228430000|2022-05-11 00:20:30|322.83|320.03|322.91|320.11|322.91|320.11|322.74|319.94|0
1652228440000|2022-05-11 00:20:40|323.09|320.29|323.09|320.29|323.26|320.46|323.09|320.29|0
1652228450000|2022-05-11 00:20:50|323.26|320.46|323.44|320.64|323.44|320.64|323.26|320.46|0
1652228460000|2022-05-11 00:21:00|323.53|320.73|323.7|320.9|323.7|320.9|323.53|320.73|0
1652228470000|2022-05-11 00:21:10|323.61|320.81|323.44|320.64|323.61|320.81|323.44|320.64|0
1652228480000|2022-05-11 00:21:20|323.53|320.73|323.26|320.46|323.53|320.73|323.26|320.46|0
1652228490000|2022-05-11 00:21:30|323.09|320.29|323.26|320.46|323.26|320.46|323.09|320.29|0
1652228500000|2022-05-11 00:21:40|323.18|320.38|323.09|320.29|323.18|320.38|323.09|320.29|0
1652228510000|2022-05-11 00:21:50|323.18|320.38|323.09|320.29|323.18|320.38|323.09|320.29|0
1652228520000|2022-05-11 00:22:00|323.18|320.38|323.26|320.46|323.26|320.46|323.18|320.38|0
1652228550000|2022-05-11 00:22:30|323.35|320.55|323.26|320.46|323.35|320.55|323.26|320.46|0
1652228570000|2022-05-11 00:22:50|323.18|320.38|322.91|320.11|323.18|320.38|322.91|320.11|0
1652228580000|2022-05-11 00:23:00|322.74|319.94|322.56|319.76|322.74|319.94|322.56|319.76|0
1652228630000|2022-05-11 00:23:50|321.51|318.71|321.69|318.89|321.86|319.06|321.51|318.71|0
1652228640000|2022-05-11 00:24:00|321.51|318.71|322.21|319.41|322.21|319.41|321.51|318.71|0
1652228650000|2022-05-11 00:24:10|322.13|319.33|322.21|319.41|322.21|319.41|322.04|319.24|0
1652228660000|2022-05-11 00:24:20|322.74|319.94|322.56|319.76|322.74|319.94|322.56|319.76|0
1652228670000|2022-05-11 00:24:30|322.48|319.68|322.56|319.76|322.56|319.76|322.48|319.68|0
1652228680000|2022-05-11 00:24:40|322.48|319.68|322.3|319.5|322.56|319.76|322.3|319.5|0
1652228690000|2022-05-11 00:24:50|322.04|319.24|321.86|319.06|322.04|319.24|321.86|319.06|0
1652228700000|2022-05-11 00:25:00|322.04|319.24|322.21|319.41|322.21|319.41|321.86|319.06|0
1652228710000|2022-05-11 00:25:10|322.13|319.33|321.86|319.06|322.21|319.41|321.69|318.89|0
1652228720000|2022-05-11 00:25:20|321.69|318.89|321.6|318.8|321.69|318.89|321.6|318.8|0
1652228730000|2022-05-11 00:25:30|321.51|318.71|321.6|318.8|321.6|318.8|321.43|318.63|0
1652228740000|2022-05-11 00:25:40|321.51|318.71|321.34|318.54|321.51|318.71|321.34|318.54|0
1652228750000|2022-05-11 00:25:50|321.43|318.63|321.69|318.89|321.69|318.89|321.43|318.63|0
1652228760000|2022-05-11 00:26:00|321.51|318.71|321.51|318.71|321.51|318.71|321.34|318.54|0
1652228770000|2022-05-11 00:26:10|321.69|318.89|321.86|319.06|321.95|319.15|321.69|318.89|0
1652228780000|2022-05-11 00:26:20|321.95|319.15|322.04|319.24|322.04|319.24|321.95|319.15|0
1652228790000|2022-05-11 00:26:30|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1652228800000|2022-05-11 00:26:40|322.04|319.24|321.86|319.06|322.04|319.24|321.69|318.89|0
1652228810000|2022-05-11 00:26:50|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1652228820000|2022-05-11 00:27:00|322.13|319.33|322.04|319.24|322.13|319.33|321.95|319.15|0
1652228830000|2022-05-11 00:27:10|322.13|319.33|322.03|319.23|322.13|319.33|322.03|319.23|0
1652228850000|2022-05-11 00:27:30|321.95|319.15|322.03|319.23|322.03|319.23|321.95|319.15|0
1652228860000|2022-05-11 00:27:40|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1652228880000|2022-05-11 00:28:00|322.38|319.58|322.65|319.85|322.65|319.85|322.38|319.58|0
1652228890000|2022-05-11 00:28:10|322.82|320.02|322.56|319.76|322.91|320.11|322.56|319.76|0
1652228900000|2022-05-11 00:28:20|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1652228910000|2022-05-11 00:28:30|322.21|319.41|322.38|319.58|322.38|319.58|322.21|319.41|0
1652228920000|2022-05-11 00:28:40|322.47|319.67|322.65|319.85|322.65|319.85|322.47|319.67|0
1652228930000|2022-05-11 00:28:50|322.56|319.76|322.56|319.76|322.65|319.85|322.56|319.76|0
1652228940000|2022-05-11 00:29:00|322.65|319.85|322.56|319.76|322.65|319.85|322.56|319.76|0
1652228950000|2022-05-11 00:29:10|322.65|319.85|323|320.2|323|320.2|322.65|319.85|0
1652228960000|2022-05-11 00:29:20|323.08|320.28|323.08|320.28|323.26|320.46|323.08|320.28|0
1652228970000|2022-05-11 00:29:30|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1652228980000|2022-05-11 00:29:40|323.08|320.28|323.26|320.46|323.26|320.46|323.08|320.28|0
1652228990000|2022-05-11 00:29:50|323.17|320.37|323.08|320.28|323.17|320.37|323.08|320.28|0
1652229000000|2022-05-11 00:30:00|323.26|320.46|323.17|320.37|323.26|320.46|323.17|320.37|0
1652229010000|2022-05-11 00:30:10|323.26|320.46|323.35|320.55|323.43|320.63|323.26|320.46|0
1652229020000|2022-05-11 00:30:20|323.08|320.28|323.26|320.46|323.26|320.46|323.08|320.28|0
1652229030000|2022-05-11 00:30:30|323.43|320.63|323.26|320.46|323.43|320.63|323.26|320.46|0
1652229040000|2022-05-11 00:30:40|323.43|320.63|323.61|320.81|323.61|320.81|323.43|320.63|0
1652229050000|2022-05-11 00:30:50|323.96|321.16|323.61|320.81|323.96|321.16|323.61|320.81|0
1652229060000|2022-05-11 00:31:00|323.52|320.72|323.78|320.98|323.78|320.98|323.52|320.72|0
1652229070000|2022-05-11 00:31:10|323.7|320.9|323.61|320.81|323.7|320.9|323.61|320.81|0
1652229080000|2022-05-11 00:31:20|323.52|320.72|323.43|320.63|323.52|320.72|323.26|320.46|0
1652229090000|2022-05-11 00:31:30|323.35|320.55|323.61|320.81|323.61|320.81|323.35|320.55|0
1652229100000|2022-05-11 00:31:40|323.43|320.63|323.52|320.72|323.61|320.81|323.43|320.63|0
1652229110000|2022-05-11 00:31:50|323.61|320.81|323.43|320.63|323.61|320.81|323.43|320.63|0
1652229120000|2022-05-11 00:32:00|323.26|320.46|323.43|320.63|323.43|320.63|323.26|320.46|0
1652229130000|2022-05-11 00:32:10|323.26|320.46|323.17|320.37|323.26|320.46|323.17|320.37|0
1652229140000|2022-05-11 00:32:20|323.08|320.28|323.25|320.45|323.25|320.45|323.08|320.28|0
1652229150000|2022-05-11 00:32:30|323.43|320.63|323.6|320.8|323.6|320.8|323.43|320.63|0
1652229160000|2022-05-11 00:32:40|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1652229170000|2022-05-11 00:32:50|323.7|320.9|323.52|320.72|323.7|320.9|323.52|320.72|0
1652229180000|2022-05-11 00:33:00|323.43|320.63|323.6|320.8|323.6|320.8|323.43|320.63|0
1652229190000|2022-05-11 00:33:10|323.52|320.72|323.78|320.98|323.78|320.98|323.52|320.72|0
1652229200000|2022-05-11 00:33:20|323.95|321.15|323.95|321.15|323.95|321.15|323.87|321.07|0
1652229210000|2022-05-11 00:33:30|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1652229220000|2022-05-11 00:33:40|323.7|320.9|323.69|320.89|323.7|320.9|323.69|320.89|0
1652229230000|2022-05-11 00:33:50|323.6|320.8|323.43|320.63|323.6|320.8|323.43|320.63|0
1652229240000|2022-05-11 00:34:00|323.52|320.72|323.43|320.63|323.52|320.72|323.43|320.63|0
1652229250000|2022-05-11 00:34:10|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1652229260000|2022-05-11 00:34:20|323.43|320.63|323.25|320.45|323.6|320.8|323.25|320.45|0
1652229270000|2022-05-11 00:34:30|323.43|320.63|322.38|319.58|323.43|320.63|322.38|319.58|0
1652229280000|2022-05-11 00:34:40|322.55|319.75|322.38|319.58|322.55|319.75|322.38|319.58|0
1652229290000|2022-05-11 00:34:50|322.47|319.67|322.55|319.75|322.55|319.75|322.2|319.4|0
1652229300000|2022-05-11 00:35:00|322.64|319.84|322.9|320.1|322.9|320.1|322.64|319.84|0
1652229310000|2022-05-11 00:35:10|323.08|320.28|323.17|320.37|323.25|320.45|323.08|320.28|0
1652229320000|2022-05-11 00:35:20|323.08|320.28|323.43|320.63|323.43|320.63|323.08|320.28|0
1652229330000|2022-05-11 00:35:30|323.34|320.54|323.25|320.45|323.34|320.54|323.25|320.45|0
1652229340000|2022-05-11 00:35:40|323.34|320.54|323.25|320.45|323.34|320.54|323.17|320.37|0
1652229350000|2022-05-11 00:35:50|323.43|320.63|323.6|320.8|323.6|320.8|323.25|320.45|0
1652229360000|2022-05-11 00:36:00|323.78|320.98|323.43|320.63|323.78|320.98|323.34|320.54|0
1652229370000|2022-05-11 00:36:10|323.6|320.8|323.6|320.8|323.69|320.89|323.6|320.8|0
1652229390000|2022-05-11 00:36:30|323.52|320.72|323.6|320.8|323.6|320.8|323.52|320.72|0
1652229410000|2022-05-11 00:36:50|323.43|320.63|323.25|320.45|323.52|320.72|323.25|320.45|0
1652229420000|2022-05-11 00:37:00|323.43|320.63|323.78|320.98|323.78|320.98|323.43|320.63|0
1652229430000|2022-05-11 00:37:10|323.6|320.8|323.78|320.98|323.78|320.98|323.6|320.8|0
1652229440000|2022-05-11 00:37:20|323.6|320.8|323.69|320.89|323.69|320.89|323.6|320.8|0
1652229450000|2022-05-11 00:37:30|323.6|320.8|323.78|320.98|323.78|320.98|323.6|320.8|0
1652229460000|2022-05-11 00:37:40|323.69|320.89|323.6|320.8|323.78|320.98|323.6|320.8|0
1652229470000|2022-05-11 00:37:50|323.78|320.98|323.6|320.8|323.78|320.98|323.6|320.8|0
1652229480000|2022-05-11 00:38:00|323.78|320.98|323.87|321.07|323.87|321.07|323.78|320.98|0
1652229490000|2022-05-11 00:38:10|323.78|320.98|323.6|320.8|323.78|320.98|323.43|320.63|0
1652229500000|2022-05-11 00:38:20|323.78|320.98|323.6|320.8|323.78|320.98|323.6|320.8|0
1652229520000|2022-05-11 00:38:40|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1652229530000|2022-05-11 00:38:50|323.6|320.8|323.42|320.62|323.6|320.8|323.42|320.62|0
1652229540000|2022-05-11 00:39:00|323.6|320.8|323.6|320.8|323.78|320.98|323.6|320.8|0
1652229550000|2022-05-11 00:39:10|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1652229560000|2022-05-11 00:39:20|323.95|321.15|323.6|320.8|323.95|321.15|323.6|320.8|0
1652229570000|2022-05-11 00:39:30|323.42|320.62|323.6|320.8|323.6|320.8|323.42|320.62|0
1652229580000|2022-05-11 00:39:40|323.77|320.97|323.95|321.15|323.95|321.15|323.77|320.97|0
1652229590000|2022-05-11 00:39:50|324.12|321.32|324.12|321.32|324.3|321.5|324.12|321.32|0
1652229600000|2022-05-11 00:40:00|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1652229610000|2022-05-11 00:40:10|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1652229620000|2022-05-11 00:40:20|324.3|321.5|324.48|321.68|324.48|321.68|324.3|321.5|0
1652229630000|2022-05-11 00:40:30|324.83|322.03|325.35|322.55|325.35|322.55|324.83|322.03|0
1652229640000|2022-05-11 00:40:40|325.18|322.38|325.35|322.55|325.35|322.55|325.18|322.38|0
1652229650000|2022-05-11 00:40:50|325.53|322.73|325.7|322.9|325.7|322.9|325.53|322.73|0
1652229660000|2022-05-11 00:41:00|325.18|322.38|325.62|322.82|325.62|322.82|325.18|322.38|0
1652229670000|2022-05-11 00:41:10|325.88|323.08|325.7|322.9|325.88|323.08|325.53|322.73|0
1652229680000|2022-05-11 00:41:20|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1652229690000|2022-05-11 00:41:30|325.88|323.08|325.53|322.73|325.88|323.08|325.53|322.73|0
1652229700000|2022-05-11 00:41:40|325.35|322.55|325.35|322.55|325.53|322.73|325.35|322.55|0
1652229720000|2022-05-11 00:42:00|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1652229730000|2022-05-11 00:42:10|325.7|322.9|325.35|322.55|325.7|322.9|325.35|322.55|0
1652229740000|2022-05-11 00:42:20|325.18|322.38|325.18|322.38|325.18|322.38|325.09|322.29|0
1652229750000|2022-05-11 00:42:30|325.27|322.47|325.7|322.9|325.7|322.9|325.27|322.47|0
1652229760000|2022-05-11 00:42:40|325.62|322.82|325.7|322.9|325.7|322.9|325.53|322.73|0
1652229770000|2022-05-11 00:42:50|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1652229780000|2022-05-11 00:43:00|325.62|322.82|325.7|322.9|325.7|322.9|325.62|322.82|0
1652229790000|2022-05-11 00:43:10|325.62|322.82|325.7|322.9|325.7|322.9|325.62|322.82|0
1652229800000|2022-05-11 00:43:20|325.53|322.73|325.35|322.55|325.53|322.73|325.35|322.55|0
1652229810000|2022-05-11 00:43:30|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1652229820000|2022-05-11 00:43:40|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1652229830000|2022-05-11 00:43:50|325.35|322.55|325.53|322.73|325.53|322.73|325.35|322.55|0
1652229840000|2022-05-11 00:44:00|325.7|322.9|325.7|322.9|325.7|322.9|325.62|322.82|0
1652229850000|2022-05-11 00:44:10|325.62|322.82|325.35|322.55|325.62|322.82|325.35|322.55|0
1652229860000|2022-05-11 00:44:20|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1652229870000|2022-05-11 00:44:30|325.79|322.99|325.79|322.99|325.79|322.99|325.7|322.9|0
1652229880000|2022-05-11 00:44:40|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1652229890000|2022-05-11 00:44:50|325.79|322.99|325.52|322.72|325.79|322.99|325.52|322.72|0
1652229900000|2022-05-11 00:45:00|325.88|323.08|326.05|323.25|326.05|323.25|325.88|323.08|0
1652229910000|2022-05-11 00:45:10|325.79|322.99|326.4|323.6|326.4|323.6|325.79|322.99|0
1652229920000|2022-05-11 00:45:20|326.58|323.78|326.23|323.43|326.58|323.78|326.23|323.43|0
1652229930000|2022-05-11 00:45:30|326.4|323.6|326.76|323.96|326.76|323.96|326.4|323.6|0
1652229940000|2022-05-11 00:45:40|326.58|323.78|327.28|324.48|327.28|324.48|326.58|323.78|0
1652229950000|2022-05-11 00:45:50|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1652229960000|2022-05-11 00:46:00|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1652229970000|2022-05-11 00:46:10|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1652229980000|2022-05-11 00:46:20|327.28|324.48|327.28|324.48|327.46|324.66|327.2|324.4|0
1652229990000|2022-05-11 00:46:30|327.37|324.57|327.46|324.66|327.46|324.66|327.28|324.48|0
1652230000000|2022-05-11 00:46:40|327.64|324.84|327.55|324.75|327.64|324.84|327.46|324.66|0
1652230010000|2022-05-11 00:46:50|327.64|324.84|327.73|324.93|327.81|325.01|327.64|324.84|0
1652230020000|2022-05-11 00:47:00|327.64|324.84|327.64|324.84|327.81|325.01|327.64|324.84|0
1652230030000|2022-05-11 00:47:10|327.55|324.75|327.64|324.84|327.64|324.84|327.55|324.75|0
1652230040000|2022-05-11 00:47:20|327.73|324.93|327.81|325.01|327.81|325.01|327.73|324.93|0
1652230070000|2022-05-11 00:47:50|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1652230080000|2022-05-11 00:48:00|327.46|324.66|327.81|325.01|327.99|325.19|327.46|324.66|0
1652230090000|2022-05-11 00:48:10|327.73|324.93|327.81|325.01|327.81|325.01|327.63|324.83|0
1652230100000|2022-05-11 00:48:20|327.73|324.93|327.63|324.83|327.81|325.01|327.63|324.83|0
1652230110000|2022-05-11 00:48:30|327.55|324.75|327.55|324.75|327.55|324.75|327.46|324.66|0
1652230120000|2022-05-11 00:48:40|327.63|324.83|327.46|324.66|327.63|324.83|327.46|324.66|0
1652230130000|2022-05-11 00:48:50|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1652230150000|2022-05-11 00:49:10|327.99|325.19|329.05|326.25|329.05|326.25|327.99|325.19|0
1652230160000|2022-05-11 00:49:20|328.69|325.89|328.34|325.54|328.69|325.89|328.34|325.54|0
1652230170000|2022-05-11 00:49:30|328.52|325.72|328.34|325.54|328.52|325.72|328.34|325.54|0
1652230180000|2022-05-11 00:49:40|328.43|325.63|328.52|325.72|328.52|325.72|328.43|325.63|0
1652230190000|2022-05-11 00:49:50|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1652230200000|2022-05-11 00:50:00|328.52|325.72|328.78|325.98|328.78|325.98|328.52|325.72|0
1652230210000|2022-05-11 00:50:10|328.69|325.89|328.61|325.81|328.69|325.89|328.61|325.81|0
1652230220000|2022-05-11 00:50:20|328.69|325.89|328.43|325.63|328.69|325.89|328.43|325.63|0
1652230230000|2022-05-11 00:50:30|328.34|325.54|328.16|325.36|328.34|325.54|328.16|325.36|0
1652230240000|2022-05-11 00:50:40|328.34|325.54|328.34|325.54|328.34|325.54|328.25|325.45|0
1652230250000|2022-05-11 00:50:50|328.25|325.45|328.34|325.54|328.34|325.54|328.16|325.36|0
1652230260000|2022-05-11 00:51:00|328.51|325.71|329.31|326.51|329.31|326.51|328.51|325.71|0
1652230270000|2022-05-11 00:51:10|329.22|326.42|329.14|326.34|329.31|326.51|329.04|326.24|0
1652230280000|2022-05-11 00:51:20|329.22|326.42|329.22|326.42|329.4|326.6|329.22|326.42|0
1652230290000|2022-05-11 00:51:30|329.04|326.24|329.04|326.24|329.04|326.24|329.04|326.24|0
1652230300000|2022-05-11 00:51:40|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1652230310000|2022-05-11 00:51:50|329.22|326.42|329.22|326.42|329.22|326.42|329.04|326.24|0
1652230320000|2022-05-11 00:52:00|329.04|326.24|329.4|326.6|329.4|326.6|329.04|326.24|0
1652230330000|2022-05-11 00:52:10|329.31|326.51|329.04|326.24|329.31|326.51|329.04|326.24|0
1652230340000|2022-05-11 00:52:20|329.22|326.42|329.22|326.42|329.22|326.42|329.22|326.42|0
1652230350000|2022-05-11 00:52:30|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1652230360000|2022-05-11 00:52:40|329.22|326.42|329.31|326.51|329.31|326.51|329.22|326.42|0
1652230370000|2022-05-11 00:52:50|329.4|326.6|329.22|326.42|329.4|326.6|329.22|326.42|0
1652230380000|2022-05-11 00:53:00|328.87|326.07|328.51|325.71|328.87|326.07|328.51|325.71|0
1652230390000|2022-05-11 00:53:10|328.43|325.63|328.69|325.89|328.69|325.89|328.43|325.63|0
1652230400000|2022-05-11 00:53:20|329.4|326.6|329.4|326.6|329.57|326.77|329.4|326.6|0
1652230410000|2022-05-11 00:53:30|329.57|326.77|329.4|326.6|329.57|326.77|329.4|326.6|0
1652230420000|2022-05-11 00:53:40|329.22|326.42|329.04|326.24|329.22|326.42|329.04|326.24|0
1652230430000|2022-05-11 00:53:50|328.87|326.07|328.69|325.89|328.87|326.07|328.69|325.89|0
1652230440000|2022-05-11 00:54:00|328.51|325.71|328.16|325.36|328.51|325.71|328.16|325.36|0
1652230450000|2022-05-11 00:54:10|327.98|325.18|328.16|325.36|328.16|325.36|327.98|325.18|0
1652230460000|2022-05-11 00:54:20|328.34|325.54|328.51|325.71|328.6|325.8|328.16|325.36|0
1652230470000|2022-05-11 00:54:30|328.34|325.54|328.16|325.36|328.34|325.54|328.16|325.36|0
1652230490000|2022-05-11 00:54:50|328.25|325.45|328.16|325.36|328.25|325.45|328.16|325.36|0
1652230500000|2022-05-11 00:55:00|328.25|325.45|328.16|325.36|328.25|325.45|328.16|325.36|0
1652230510000|2022-05-11 00:55:10|327.9|325.1|327.63|324.83|327.9|325.1|327.63|324.83|0
1652230520000|2022-05-11 00:55:20|327.19|324.39|327.1|324.3|327.19|324.39|326.92|324.12|0
1652230530000|2022-05-11 00:55:30|327.28|324.48|326.92|324.12|327.28|324.48|326.92|324.12|0
1652230540000|2022-05-11 00:55:40|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1652230550000|2022-05-11 00:55:50|326.84|324.04|326.75|323.95|326.92|324.12|326.75|323.95|0
1652230560000|2022-05-11 00:56:00|326.92|324.12|326.92|324.12|326.92|324.12|326.92|324.12|0
1652230570000|2022-05-11 00:56:10|326.75|323.95|326.57|323.77|326.75|323.95|326.57|323.77|0
1652230580000|2022-05-11 00:56:20|326.4|323.6|326.04|323.24|326.4|323.6|326.04|323.24|0
1652230590000|2022-05-11 00:56:30|325.52|322.72|325.34|322.54|325.52|322.72|325.34|322.54|0
1652230600000|2022-05-11 00:56:40|325.08|322.28|325.34|322.54|325.34|322.54|324.99|322.19|0
1652230610000|2022-05-11 00:56:50|325.26|322.46|325.69|322.89|325.69|322.89|325.26|322.46|0
1652230620000|2022-05-11 00:57:00|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1652230630000|2022-05-11 00:57:10|325.69|322.89|325.87|323.07|325.87|323.07|325.69|322.89|0
1652230640000|2022-05-11 00:57:20|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1652230650000|2022-05-11 00:57:30|326.22|323.42|326.57|323.77|326.57|323.77|326.22|323.42|0
1652230660000|2022-05-11 00:57:40|326.75|323.95|326.49|323.69|326.75|323.95|326.49|323.69|0
1652230670000|2022-05-11 00:57:50|326.57|323.77|326.57|323.77|326.57|323.77|326.49|323.69|0
1652230680000|2022-05-11 00:58:00|326.49|323.69|326.49|323.69|326.57|323.77|326.49|323.69|0
1652230690000|2022-05-11 00:58:10|326.39|323.59|326.04|323.24|326.39|323.59|326.04|323.24|0
1652230700000|2022-05-11 00:58:20|326.39|323.59|326.66|323.86|326.66|323.86|326.22|323.42|0
1652230710000|2022-05-11 00:58:30|326.75|323.95|327.19|324.39|327.19|324.39|326.75|323.95|0
1652230720000|2022-05-11 00:58:40|327.27|324.47|327.37|324.57|327.45|324.65|327.27|324.47|0
1652230730000|2022-05-11 00:58:50|327.27|324.47|326.84|324.04|327.45|324.65|326.84|324.04|0
1652230740000|2022-05-11 00:59:00|326.92|324.12|327.01|324.21|327.1|324.3|326.92|324.12|0
1652230750000|2022-05-11 00:59:10|326.92|324.12|327.01|324.21|327.01|324.21|326.92|324.12|0
1652230760000|2022-05-11 00:59:20|326.84|324.04|326.84|324.04|326.92|324.12|326.84|324.04|0
1652230770000|2022-05-11 00:59:30|326.74|323.94|326.66|323.86|326.74|323.94|326.66|323.86|0
1652230780000|2022-05-11 00:59:40|326.57|323.77|327.01|324.21|327.01|324.21|326.57|323.77|0
1652230790000|2022-05-11 00:59:50|327.1|324.3|327.27|324.47|327.27|324.47|326.92|324.12|0
1652230800000|2022-05-11 01:00:00|327.36|324.56|327.19|324.39|327.36|324.56|327.1|324.3|0
1652230810000|2022-05-11 01:00:10|327.27|324.47|327.45|324.65|327.45|324.65|327.27|324.47|0
1652230820000|2022-05-11 01:00:20|327.27|324.47|328.25|325.45|328.25|325.45|327.27|324.47|0
1652230830000|2022-05-11 01:00:30|328.33|325.53|328.33|325.53|328.33|325.53|328.15|325.35|0
1652230840000|2022-05-11 01:00:40|328.51|325.71|328.42|325.62|328.51|325.71|328.42|325.62|0
1652230850000|2022-05-11 01:00:50|328.33|325.53|327.89|325.09|328.33|325.53|327.89|325.09|0
1652230860000|2022-05-11 01:01:00|327.98|325.18|328.15|325.35|328.15|325.35|327.89|325.09|0
1652230870000|2022-05-11 01:01:10|328.33|325.53|328.86|326.06|328.86|326.06|328.33|325.53|0
1652230880000|2022-05-11 01:01:20|328.6|325.8|328.51|325.71|328.6|325.8|328.33|325.53|0
1652230890000|2022-05-11 01:01:30|328.78|325.98|328.25|325.45|328.78|325.98|328.15|325.35|0
1652230900000|2022-05-11 01:01:40|328.86|326.06|328.86|326.06|328.95|326.15|328.86|326.06|0
1652230910000|2022-05-11 01:01:50|328.77|325.97|328.77|325.97|328.77|325.97|328.68|325.88|0
1652230920000|2022-05-11 01:02:00|328.86|326.06|329.57|326.77|329.57|326.77|328.86|326.06|0
1652230930000|2022-05-11 01:02:10|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1652230940000|2022-05-11 01:02:20|329.74|326.94|329.57|326.77|329.92|327.12|329.57|326.77|0
1652230950000|2022-05-11 01:02:30|329.39|326.59|329.57|326.77|329.57|326.77|329.39|326.59|0
1652230960000|2022-05-11 01:02:40|329.39|326.59|329.3|326.5|329.39|326.59|329.3|326.5|0
1652230970000|2022-05-11 01:02:50|328.77|325.97|329.04|326.24|329.04|326.24|328.77|325.97|0
1652230980000|2022-05-11 01:03:00|328.86|326.06|328.86|326.06|328.86|326.06|328.68|325.88|0
1652230990000|2022-05-11 01:03:10|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1652231000000|2022-05-11 01:03:20|328.33|325.53|328.68|325.88|328.86|326.06|328.33|325.53|0
1652231010000|2022-05-11 01:03:30|328.86|326.06|328.68|325.88|328.86|326.06|328.68|325.88|0
1652231020000|2022-05-11 01:03:40|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1652231030000|2022-05-11 01:03:50|328.68|325.88|328.5|325.7|328.68|325.88|328.33|325.53|0
1652231040000|2022-05-11 01:04:00|328.68|325.88|328.5|325.7|328.68|325.88|328.5|325.7|0
1652231050000|2022-05-11 01:04:10|328.42|325.62|327.8|325|328.42|325.62|327.8|325|0
1652231060000|2022-05-11 01:04:20|327.71|324.91|327.8|325|327.97|325.17|327.71|324.91|0
1652231070000|2022-05-11 01:04:30|327.71|324.91|327.8|325|327.8|325|327.71|324.91|0
1652231080000|2022-05-11 01:04:40|327.89|325.09|327.8|325|327.89|325.09|327.62|324.82|0
1652231090000|2022-05-11 01:04:50|327.97|325.17|327.71|324.91|327.97|325.17|327.71|324.91|0
1652231100000|2022-05-11 01:05:00|327.62|324.82|328.15|325.35|328.15|325.35|327.62|324.82|0
1652231110000|2022-05-11 01:05:10|328.07|325.27|327.8|325|328.07|325.27|327.8|325|0
1652231120000|2022-05-11 01:05:20|327.45|324.65|327.45|324.65|327.45|324.65|327.27|324.47|0
1652231130000|2022-05-11 01:05:30|327.44|324.64|327.71|324.91|327.71|324.91|327.44|324.64|0
1652231140000|2022-05-11 01:05:40|327.8|325|327.97|325.17|327.97|325.17|327.8|325|0
1652231150000|2022-05-11 01:05:50|327.71|324.91|327.62|324.82|327.8|325|327.62|324.82|0
1652231160000|2022-05-11 01:06:00|327.54|324.74|327.27|324.47|327.54|324.74|327.18|324.38|0
1652231170000|2022-05-11 01:06:10|327.44|324.64|327.54|324.74|327.54|324.74|327.44|324.64|0
1652231180000|2022-05-11 01:06:20|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1652231190000|2022-05-11 01:06:30|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1652231200000|2022-05-11 01:06:40|327.8|325|327.97|325.17|327.97|325.17|327.8|325|0
1652231210000|2022-05-11 01:06:50|328.15|325.35|328.33|325.53|328.33|325.53|328.06|325.26|0
1652231220000|2022-05-11 01:07:00|328.42|325.62|328.59|325.79|328.59|325.79|328.42|325.62|0
1652231230000|2022-05-11 01:07:10|328.5|325.7|328.33|325.53|328.59|325.79|328.33|325.53|0
1652231240000|2022-05-11 01:07:20|328.86|326.06|328.59|325.79|328.86|326.06|328.59|325.79|0
1652231250000|2022-05-11 01:07:30|328.5|325.7|328.33|325.53|328.5|325.7|328.33|325.53|0
1652231260000|2022-05-11 01:07:40|328.15|325.35|328.06|325.26|328.15|325.35|327.89|325.09|0
1652231270000|2022-05-11 01:07:50|327.97|325.17|328.15|325.35|328.15|325.35|327.97|325.17|0
1652231280000|2022-05-11 01:08:00|328.06|325.26|328.15|325.35|328.15|325.35|328.06|325.26|0
1652231290000|2022-05-11 01:08:10|328.42|325.62|329.03|326.23|329.03|326.23|328.42|325.62|0
1652231300000|2022-05-11 01:08:20|328.95|326.15|328.85|326.05|328.95|326.15|328.77|325.97|0
1652231310000|2022-05-11 01:08:30|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1652231320000|2022-05-11 01:08:40|328.59|325.79|328.5|325.7|328.59|325.79|328.5|325.7|0
1652231330000|2022-05-11 01:08:50|328.68|325.88|328.59|325.79|328.68|325.88|328.5|325.7|0
1652231340000|2022-05-11 01:09:00|328.5|325.7|328.5|325.7|328.5|325.7|328.32|325.52|0
1652231350000|2022-05-11 01:09:10|328.42|325.62|328.68|325.88|328.68|325.88|328.42|325.62|0
1652231360000|2022-05-11 01:09:20|328.85|326.05|328.95|326.15|328.95|326.15|328.85|326.05|0
1652231370000|2022-05-11 01:09:30|328.85|326.05|328.68|325.88|328.85|326.05|328.68|325.88|0
1652231380000|2022-05-11 01:09:40|328.59|325.79|328.68|325.88|328.68|325.88|328.59|325.79|0
1652231390000|2022-05-11 01:09:50|329.03|326.23|329.03|326.23|329.03|326.23|328.95|326.15|0
1652231400000|2022-05-11 01:10:00|328.77|325.97|329.03|326.23|329.03|326.23|328.77|325.97|0
1652231410000|2022-05-11 01:10:10|329.12|326.32|329.56|326.76|329.56|326.76|329.12|326.32|0
1652231420000|2022-05-11 01:10:20|329.38|326.58|329.38|326.58|329.38|326.58|329.38|326.58|0
1652231430000|2022-05-11 01:10:30|329.56|326.76|329.56|326.76|330.27|327.47|329.56|326.76|0
1652231440000|2022-05-11 01:10:40|329.48|326.68|329.48|326.68|329.48|326.68|329.38|326.58|0
1652231450000|2022-05-11 01:10:50|329.21|326.41|329.3|326.5|329.3|326.5|329.03|326.23|0
1652231460000|2022-05-11 01:11:00|329.21|326.41|329.21|326.41|329.21|326.41|329.12|326.32|0
1652231470000|2022-05-11 01:11:10|329.38|326.58|329.12|326.32|329.38|326.58|329.12|326.32|0
1652231480000|2022-05-11 01:11:20|329.3|326.5|328.85|326.05|329.3|326.5|328.85|326.05|0
1652231490000|2022-05-11 01:11:30|328.94|326.14|329.03|326.23|329.03|326.23|328.94|326.14|0
1652231500000|2022-05-11 01:11:40|329.3|326.5|329.3|326.5|329.3|326.5|329.3|326.5|0
1652231520000|2022-05-11 01:12:00|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1652231530000|2022-05-11 01:12:10|329.91|327.11|330|327.2|330|327.2|329.91|327.11|0
1652231540000|2022-05-11 01:12:20|330.18|327.38|329.91|327.11|330.18|327.38|329.91|327.11|0
1652231550000|2022-05-11 01:12:30|329.83|327.03|330.09|327.29|330.27|327.47|329.83|327.03|0
1652231560000|2022-05-11 01:12:40|330|327.2|329.91|327.11|330|327.2|329.91|327.11|0
1652231570000|2022-05-11 01:12:50|330|327.2|330.27|327.47|330.27|327.47|330|327.2|0
1652231580000|2022-05-11 01:13:00|330.18|327.38|329.74|326.94|330.18|327.38|329.74|326.94|0
1652231590000|2022-05-11 01:13:10|329.47|326.67|329.38|326.58|329.47|326.67|329.38|326.58|0
1652231600000|2022-05-11 01:13:20|329.47|326.67|329.38|326.58|329.47|326.67|329.38|326.58|0
1652231610000|2022-05-11 01:13:30|329.47|326.67|329.2|326.4|329.47|326.67|329.2|326.4|0
1652231620000|2022-05-11 01:13:40|329.12|326.32|329.3|326.5|329.38|326.58|329.12|326.32|0
1652231630000|2022-05-11 01:13:50|329.38|326.58|329.12|326.32|329.38|326.58|329.12|326.32|0
1652231640000|2022-05-11 01:14:00|329.2|326.4|329.12|326.32|329.3|326.5|329.12|326.32|0
1652231650000|2022-05-11 01:14:10|329.2|326.4|329.2|326.4|329.2|326.4|329.12|326.32|0
1652231660000|2022-05-11 01:14:20|329.47|326.67|329.73|326.93|329.73|326.93|329.47|326.67|0
1652231670000|2022-05-11 01:14:30|330|327.2|330|327.2|330|327.2|330|327.2|0
1652231680000|2022-05-11 01:14:40|329.91|327.11|329.56|326.76|329.91|327.11|329.56|326.76|0
1652231690000|2022-05-11 01:14:50|329.73|326.93|329.65|326.85|329.73|326.93|329.65|326.85|0
1652231700000|2022-05-11 01:15:00|329.73|326.93|329.47|326.67|329.73|326.93|329.47|326.67|0
1652231710000|2022-05-11 01:15:10|329.38|326.58|329.29|326.49|329.38|326.58|329.29|326.49|0
1652231720000|2022-05-11 01:15:20|329.38|326.58|329.29|326.49|329.38|326.58|329.2|326.4|0
1652231730000|2022-05-11 01:15:30|329.2|326.4|329.12|326.32|329.2|326.4|329.12|326.32|0
1652231740000|2022-05-11 01:15:40|329.03|326.23|328.85|326.05|329.03|326.23|328.67|325.87|0
1652231750000|2022-05-11 01:15:50|328.94|326.14|329.03|326.23|329.12|326.32|328.94|326.14|0
1652231760000|2022-05-11 01:16:00|328.94|326.14|328.5|325.7|328.94|326.14|328.5|325.7|0
1652231770000|2022-05-11 01:16:10|328.67|325.87|328.32|325.52|328.67|325.87|328.32|325.52|0
1652231780000|2022-05-11 01:16:20|328.5|325.7|328.14|325.34|328.5|325.7|328.14|325.34|0
1652231790000|2022-05-11 01:16:30|328.32|325.52|328.14|325.34|328.32|325.52|328.14|325.34|0
1652231800000|2022-05-11 01:16:40|328.32|325.52|328.59|325.79|328.59|325.79|328.32|325.52|0
1652231810000|2022-05-11 01:16:50|328.67|325.87|328.41|325.61|328.67|325.87|328.41|325.61|0
1652231820000|2022-05-11 01:17:00|328.32|325.52|327.97|325.17|328.32|325.52|327.97|325.17|0
1652231830000|2022-05-11 01:17:10|327.7|324.9|327.79|324.99|327.79|324.99|327.61|324.81|0
1652231840000|2022-05-11 01:17:20|327.88|325.08|327.96|325.16|327.97|325.17|327.88|325.08|0
1652231850000|2022-05-11 01:17:30|328.14|325.34|327.96|325.16|328.14|325.34|327.96|325.16|0
1652231860000|2022-05-11 01:17:40|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1652231870000|2022-05-11 01:17:50|328.06|325.26|327.88|325.08|328.06|325.26|327.88|325.08|0
1652231880000|2022-05-11 01:18:00|327.79|324.99|327.88|325.08|327.88|325.08|327.79|324.99|0
1652231890000|2022-05-11 01:18:10|327.79|324.99|327.44|324.64|327.79|324.99|327.44|324.64|0
1652231900000|2022-05-11 01:18:20|327.26|324.46|326.55|323.75|327.26|324.46|326.55|323.75|0
1652231910000|2022-05-11 01:18:30|326.65|323.85|326.55|323.75|326.65|323.85|326.38|323.58|0
1652231920000|2022-05-11 01:18:40|326.29|323.49|326.38|323.58|326.38|323.58|326.29|323.49|0
1652231930000|2022-05-11 01:18:50|326.2|323.4|326.65|323.85|326.65|323.85|326.2|323.4|0
1652231940000|2022-05-11 01:19:00|326.91|324.11|326.65|323.85|326.91|324.11|326.65|323.85|0
1652231950000|2022-05-11 01:19:10|326.73|323.93|326.55|323.75|326.82|324.02|326.55|323.75|0
1652231960000|2022-05-11 01:19:20|326.73|323.93|326.73|323.93|327|324.2|326.73|323.93|0
1652231970000|2022-05-11 01:19:30|326.47|323.67|326.55|323.75|326.55|323.75|326.47|323.67|0
1652231980000|2022-05-11 01:19:40|326.38|323.58|326.38|323.58|326.38|323.58|326.2|323.4|0
1652231990000|2022-05-11 01:19:50|326.29|323.49|326.73|323.93|326.73|323.93|326.2|323.4|0
1652232000000|2022-05-11 01:20:00|326.38|323.58|326.55|323.75|326.55|323.75|326.38|323.58|0
1652232010000|2022-05-11 01:20:10|326.47|323.67|326.29|323.49|326.73|323.93|326.29|323.49|0
1652232020000|2022-05-11 01:20:20|326.38|323.58|326.29|323.49|326.38|323.58|326.29|323.49|0
1652232030000|2022-05-11 01:20:30|326.38|323.58|326.38|323.58|326.55|323.75|326.2|323.4|0
1652232040000|2022-05-11 01:20:40|326.2|323.4|326.2|323.4|326.2|323.4|326.02|323.22|0
1652232050000|2022-05-11 01:20:50|326.29|323.49|326.12|323.32|326.29|323.49|326.12|323.32|0
1652232060000|2022-05-11 01:21:00|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1652232070000|2022-05-11 01:21:10|326.02|323.22|326.12|323.32|326.2|323.4|326.02|323.22|0
1652232080000|2022-05-11 01:21:20|325.67|322.87|325.41|322.61|325.67|322.87|325.15|322.35|0
1652232090000|2022-05-11 01:21:30|325.5|322.7|325.24|322.44|325.5|322.7|325.24|322.44|0
1652232100000|2022-05-11 01:21:40|324.97|322.17|324.89|322.09|324.97|322.17|324.89|322.09|0
1652232110000|2022-05-11 01:21:50|324.79|321.99|324.97|322.17|324.97|322.17|324.79|321.99|0
1652232120000|2022-05-11 01:22:00|324.89|322.09|324.97|322.17|324.97|322.17|324.89|322.09|0
1652232130000|2022-05-11 01:22:10|325.06|322.26|324.79|321.99|325.06|322.26|324.79|321.99|0
1652232140000|2022-05-11 01:22:20|324.97|322.17|324.89|322.09|324.97|322.17|324.79|321.99|0
1652232150000|2022-05-11 01:22:30|324.97|322.17|324.44|321.64|324.97|322.17|324.44|321.64|0
1652232160000|2022-05-11 01:22:40|324.09|321.29|323.66|320.86|324.09|321.29|323.66|320.86|0
1652232170000|2022-05-11 01:22:50|323.57|320.77|323.04|320.24|323.57|320.77|323.04|320.24|0
1652232180000|2022-05-11 01:23:00|323.39|320.59|323.31|320.51|323.39|320.59|323.31|320.51|0
1652232190000|2022-05-11 01:23:10|323.22|320.42|323.48|320.68|323.57|320.77|323.22|320.42|0
1652232200000|2022-05-11 01:23:20|323.57|320.77|323.66|320.86|323.66|320.86|323.39|320.59|0
1652232210000|2022-05-11 01:23:30|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1652232220000|2022-05-11 01:23:40|323.48|320.68|323.92|321.12|323.92|321.12|323.48|320.68|0
1652232230000|2022-05-11 01:23:50|324.09|321.29|324.18|321.38|324.18|321.38|324.09|321.29|0
1652232240000|2022-05-11 01:24:00|324.09|321.29|323.48|320.68|324.09|321.29|323.48|320.68|0
1652232250000|2022-05-11 01:24:10|323.57|320.77|322.87|320.07|323.57|320.77|322.87|320.07|0
1652232260000|2022-05-11 01:24:20|322.96|320.16|322.96|320.16|322.96|320.16|322.69|319.89|0
1652232270000|2022-05-11 01:24:30|322.87|320.07|323.04|320.24|323.04|320.24|322.86|320.06|0
1652232280000|2022-05-11 01:24:40|323.13|320.33|323.21|320.41|323.21|320.41|323.04|320.24|0
1652232290000|2022-05-11 01:24:50|323.04|320.24|323.21|320.41|323.21|320.41|323.04|320.24|0
1652232300000|2022-05-11 01:25:00|323.13|320.33|323.39|320.59|323.39|320.59|323.13|320.33|0
1652232310000|2022-05-11 01:25:10|323.56|320.76|323.39|320.59|323.56|320.76|323.39|320.59|0
1652232330000|2022-05-11 01:25:30|323.48|320.68|323.66|320.86|323.66|320.86|323.39|320.59|0
1652232340000|2022-05-11 01:25:40|323.74|320.94|323.66|320.86|323.74|320.94|323.56|320.76|0
1652232350000|2022-05-11 01:25:50|323.74|320.94|323.91|321.11|323.91|321.11|323.74|320.94|0
1652232360000|2022-05-11 01:26:00|323.74|320.94|323.74|320.94|323.74|320.94|323.74|320.94|0
1652232370000|2022-05-11 01:26:10|323.91|321.11|323.39|320.59|323.91|321.11|323.39|320.59|0
1652232380000|2022-05-11 01:26:20|323.13|320.33|323.21|320.41|323.21|320.41|323.13|320.33|0
1652232390000|2022-05-11 01:26:30|323.39|320.59|323.74|320.94|323.74|320.94|323.39|320.59|0
1652232400000|2022-05-11 01:26:40|323.39|320.59|323.39|320.59|323.48|320.68|323.39|320.59|0
1652232410000|2022-05-11 01:26:50|323.3|320.5|323.39|320.59|323.39|320.59|323.3|320.5|0
1652232420000|2022-05-11 01:27:00|323.3|320.5|323.56|320.76|323.56|320.76|323.3|320.5|0
1652232430000|2022-05-11 01:27:10|323.39|320.59|323.39|320.59|323.48|320.68|323.39|320.59|0
1652232440000|2022-05-11 01:27:20|323.21|320.41|323.13|320.33|323.21|320.41|323.04|320.24|0
1652232450000|2022-05-11 01:27:30|323.21|320.41|323.39|320.59|323.39|320.59|323.21|320.41|0
1652232460000|2022-05-11 01:27:40|323.3|320.5|323.39|320.59|323.48|320.68|323.3|320.5|0
1652232480000|2022-05-11 01:28:00|323.21|320.41|322.95|320.15|323.21|320.41|322.95|320.15|0
1652232490000|2022-05-11 01:28:10|322.86|320.06|322.69|319.89|322.86|320.06|322.69|319.89|0
1652232500000|2022-05-11 01:28:20|322.6|319.8|322.51|319.71|322.69|319.89|322.51|319.71|0
1652232510000|2022-05-11 01:28:30|322.6|319.8|322.69|319.89|322.78|319.98|322.6|319.8|0
1652232520000|2022-05-11 01:28:40|322.78|319.98|322.6|319.8|322.86|320.06|322.6|319.8|0
1652232530000|2022-05-11 01:28:50|322.69|319.89|322.78|319.98|322.78|319.98|322.69|319.89|0
1652232540000|2022-05-11 01:29:00|322.86|320.06|322.69|319.89|322.86|320.06|322.69|319.89|0
1652232550000|2022-05-11 01:29:10|322.43|319.63|322.16|319.36|322.43|319.63|322.16|319.36|0
1652232560000|2022-05-11 01:29:20|322.34|319.54|322.43|319.63|322.43|319.63|322.34|319.54|0
1652232570000|2022-05-11 01:29:30|322.51|319.71|322.6|319.8|322.69|319.89|322.51|319.71|0
1652232580000|2022-05-11 01:29:40|322.51|319.71|322.6|319.8|322.69|319.89|322.51|319.71|0
1652232590000|2022-05-11 01:29:50|322.51|319.71|322.43|319.63|322.51|319.71|322.43|319.63|0
1652232600000|2022-05-11 01:30:00|321.99|319.19|322.43|319.63|322.51|319.71|321.99|319.19|0
1652232610000|2022-05-11 01:30:10|322.6|319.8|322.69|319.89|322.69|319.89|322.6|319.8|0
1652232620000|2022-05-11 01:30:20|322.86|320.06|322.69|319.89|322.86|320.06|322.6|319.8|0
1652232630000|2022-05-11 01:30:30|322.78|319.98|322.51|319.71|322.78|319.98|322.34|319.54|0
1652232640000|2022-05-11 01:30:40|322.43|319.63|322.16|319.36|322.43|319.63|322.16|319.36|0
1652232650000|2022-05-11 01:30:50|321.99|319.19|321.64|318.84|321.99|319.19|321.46|318.66|0
1652232660000|2022-05-11 01:31:00|321.29|318.49|321.29|318.49|321.46|318.66|321.29|318.49|0
1652232670000|2022-05-11 01:31:10|321.46|318.66|321.29|318.49|321.46|318.66|321.29|318.49|0
1652232680000|2022-05-11 01:31:20|321.64|318.84|321.99|319.19|322.16|319.36|321.64|318.84|0
1652232690000|2022-05-11 01:31:30|322.08|319.28|322.08|319.28|322.08|319.28|321.64|318.84|0
1652232700000|2022-05-11 01:31:40|322.51|319.71|322.25|319.45|322.68|319.88|322.25|319.45|0
1652232710000|2022-05-11 01:31:50|322.43|319.63|323.03|320.23|323.03|320.23|322.43|319.63|0
1652232720000|2022-05-11 01:32:00|322.95|320.15|322.68|319.88|322.95|320.15|322.43|319.63|0
1652232730000|2022-05-11 01:32:10|322.86|320.06|323.56|320.76|323.56|320.76|322.86|320.06|0
1652232740000|2022-05-11 01:32:20|323.38|320.58|322.86|320.06|323.38|320.58|322.86|320.06|0
1652232750000|2022-05-11 01:32:30|323.03|320.23|323.21|320.41|323.21|320.41|323.03|320.23|0
1652232760000|2022-05-11 01:32:40|323.38|320.58|323.38|320.58|323.38|320.58|323.3|320.5|0
1652232770000|2022-05-11 01:32:50|323.56|320.76|323.03|320.23|323.56|320.76|323.03|320.23|0
1652232780000|2022-05-11 01:33:00|322.95|320.15|322.86|320.06|323.03|320.23|322.86|320.06|0
1652232790000|2022-05-11 01:33:10|322.95|320.15|323.56|320.76|323.56|320.76|322.95|320.15|0
1652232800000|2022-05-11 01:33:20|323.65|320.85|323.56|320.76|323.91|321.11|323.56|320.76|0
1652232820000|2022-05-11 01:33:40|323.47|320.67|323.03|320.23|323.47|320.67|323.03|320.23|0
1652232830000|2022-05-11 01:33:50|323.21|320.41|323.21|320.41|323.38|320.58|323.12|320.32|0
1652232840000|2022-05-11 01:34:00|323.38|320.58|323.38|320.58|323.38|320.58|323.3|320.5|0
1652232850000|2022-05-11 01:34:10|323.3|320.5|323.65|320.85|323.91|321.11|323.3|320.5|0
1652232860000|2022-05-11 01:34:20|323.56|320.76|323.56|320.76|323.56|320.76|323.47|320.67|0
1652232870000|2022-05-11 01:34:30|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1652232890000|2022-05-11 01:34:50|323.12|320.32|323.21|320.41|323.21|320.41|323.12|320.32|0
1652232900000|2022-05-11 01:35:00|323.03|320.23|322.77|319.97|323.03|320.23|322.77|319.97|0
1652232910000|2022-05-11 01:35:10|322.86|320.06|322.86|320.06|323.03|320.23|322.86|320.06|0
1652232920000|2022-05-11 01:35:20|323.03|320.23|323.38|320.58|323.47|320.67|323.03|320.23|0
1652232930000|2022-05-11 01:35:30|323.73|320.93|323.91|321.11|323.91|321.11|323.73|320.93|0
1652232940000|2022-05-11 01:35:40|324.26|321.46|323.73|320.93|324.26|321.46|323.73|320.93|0
1652232950000|2022-05-11 01:35:50|324.08|321.28|324.26|321.46|324.26|321.46|324.08|321.28|0
1652232960000|2022-05-11 01:36:00|324.35|321.55|324.52|321.72|324.52|321.72|324.26|321.46|0
1652232970000|2022-05-11 01:36:10|324.61|321.81|324.52|321.72|324.61|321.81|324.43|321.63|0
1652232980000|2022-05-11 01:36:20|324.61|321.81|324.43|321.63|324.61|321.81|324.43|321.63|0
1652232990000|2022-05-11 01:36:30|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1652233000000|2022-05-11 01:36:40|324.26|321.46|324.78|321.98|324.78|321.98|324.26|321.46|0
1652233010000|2022-05-11 01:36:50|324.87|322.07|325.13|322.33|325.23|322.43|324.87|322.07|0
1652233020000|2022-05-11 01:37:00|324.96|322.16|324.78|321.98|324.96|322.16|324.78|321.98|0
1652233030000|2022-05-11 01:37:10|324.61|321.81|324.7|321.9|324.7|321.9|324.43|321.63|0
1652233040000|2022-05-11 01:37:20|324.61|321.81|324.26|321.46|324.61|321.81|324.26|321.46|0
1652233050000|2022-05-11 01:37:30|324.08|321.28|323.91|321.11|324.08|321.28|323.73|320.93|0
1652233060000|2022-05-11 01:37:40|323.82|321.02|323.55|320.75|323.82|321.02|323.55|320.75|0
1652233070000|2022-05-11 01:37:50|323.65|320.85|323.55|320.75|323.65|320.85|323.55|320.75|0
1652233080000|2022-05-11 01:38:00|323.65|320.85|323.73|320.93|323.73|320.93|323.55|320.75|0
1652233090000|2022-05-11 01:38:10|323.82|321.02|323.82|321.02|323.82|321.02|323.73|320.93|0
1652233100000|2022-05-11 01:38:20|324|321.2|324.08|321.28|324.08|321.28|324|321.2|0
1652233110000|2022-05-11 01:38:30|324|321.2|323.55|320.75|324|321.2|323.55|320.75|0
1652233120000|2022-05-11 01:38:40|323.38|320.58|323.2|320.4|323.38|320.58|323.12|320.32|0
1652233130000|2022-05-11 01:38:50|322.85|320.05|323.03|320.23|323.03|320.23|322.85|320.05|0
1652233140000|2022-05-11 01:39:00|322.85|320.05|323.03|320.23|323.03|320.23|322.85|320.05|0
1652233150000|2022-05-11 01:39:10|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1652233160000|2022-05-11 01:39:20|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1652233170000|2022-05-11 01:39:30|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1652233180000|2022-05-11 01:39:40|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1652233190000|2022-05-11 01:39:50|322.85|320.05|323.03|320.23|323.03|320.23|322.85|320.05|0
1652233200000|2022-05-11 01:40:00|322.68|319.88|322.24|319.44|322.68|319.88|322.24|319.44|0
1652233210000|2022-05-11 01:40:10|322.5|319.7|321.98|319.18|322.5|319.7|321.98|319.18|0
1652233220000|2022-05-11 01:40:20|321.46|318.66|321.46|318.66|321.46|318.66|321.28|318.48|0
1652233230000|2022-05-11 01:40:30|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1652233240000|2022-05-11 01:40:40|321.8|319|321.98|319.18|321.98|319.18|321.63|318.83|0
1652233250000|2022-05-11 01:40:50|322.07|319.27|321.98|319.18|322.15|319.35|321.98|319.18|0
1652233260000|2022-05-11 01:41:00|321.8|319|321.8|319|321.8|319|321.8|319|0
1652233280000|2022-05-11 01:41:20|321.89|319.09|321.89|319.09|322.15|319.35|321.89|319.09|0
1652233290000|2022-05-11 01:41:30|321.8|319|321.8|319|321.98|319.18|321.8|319|0
1652233300000|2022-05-11 01:41:40|321.89|319.09|321.8|319|321.98|319.18|321.8|319|0
1652233310000|2022-05-11 01:41:50|321.72|318.92|321.28|318.48|321.72|318.92|321.28|318.48|0
1652233320000|2022-05-11 01:42:00|321.45|318.65|321.28|318.48|321.45|318.65|321.28|318.48|0
1652233330000|2022-05-11 01:42:10|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1652233340000|2022-05-11 01:42:20|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1652233350000|2022-05-11 01:42:30|321.45|318.65|321.63|318.83|321.63|318.83|321.45|318.65|0
1652233360000|2022-05-11 01:42:40|321.45|318.65|321.28|318.48|321.45|318.65|321.28|318.48|0
1652233370000|2022-05-11 01:42:50|321.45|318.65|321.72|318.92|321.72|318.92|321.45|318.65|0
1652233380000|2022-05-11 01:43:00|321.8|319|321.89|319.09|321.98|319.18|321.8|319|0
1652233390000|2022-05-11 01:43:10|321.98|319.18|321.8|319|321.98|319.18|321.8|319|0
1652233410000|2022-05-11 01:43:30|321.98|319.18|322.15|319.35|322.15|319.35|321.98|319.18|0
1652233420000|2022-05-11 01:43:40|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1652233430000|2022-05-11 01:43:50|321.89|319.09|321.89|319.09|321.98|319.18|321.89|319.09|0
1652233440000|2022-05-11 01:44:00|321.98|319.18|321.98|319.18|322.15|319.35|321.98|319.18|0
1652233450000|2022-05-11 01:44:10|322.07|319.27|321.98|319.18|322.07|319.27|321.98|319.18|0
1652233460000|2022-05-11 01:44:20|321.89|319.09|321.98|319.18|321.98|319.18|321.8|319|0
1652233470000|2022-05-11 01:44:30|322.15|319.35|322.07|319.27|322.15|319.35|322.07|319.27|0
1652233480000|2022-05-11 01:44:40|322.15|319.35|321.45|318.65|322.15|319.35|321.28|318.48|0
1652233490000|2022-05-11 01:44:50|321.63|318.83|321.45|318.65|321.63|318.83|321.45|318.65|0
1652233500000|2022-05-11 01:45:00|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1652233510000|2022-05-11 01:45:10|321.63|318.83|321.63|318.83|321.63|318.83|321.54|318.74|0
1652233520000|2022-05-11 01:45:20|321.8|319|321.98|319.18|321.98|319.18|321.8|319|0
1652233530000|2022-05-11 01:45:30|321.97|319.17|321.8|319|321.97|319.17|321.8|319|0
1652233540000|2022-05-11 01:45:40|321.97|319.17|321.8|319|322.07|319.27|321.8|319|0
1652233550000|2022-05-11 01:45:50|321.63|318.83|321.37|318.57|321.63|318.83|321.28|318.48|0
1652233560000|2022-05-11 01:46:00|321.63|318.83|321.28|318.48|321.63|318.83|321.28|318.48|0
1652233570000|2022-05-11 01:46:10|321.45|318.65|321.37|318.57|321.45|318.65|321.37|318.57|0
1652233580000|2022-05-11 01:46:20|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1652233630000|2022-05-11 01:47:10|321.45|318.65|321.62|318.82|321.62|318.82|321.45|318.65|0
1652233640000|2022-05-11 01:47:20|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1652233650000|2022-05-11 01:47:30|322.32|319.52|322.15|319.35|322.32|319.52|322.06|319.26|0
1652233660000|2022-05-11 01:47:40|322.5|319.7|322.15|319.35|322.5|319.7|322.15|319.35|0
1652233670000|2022-05-11 01:47:50|322.24|319.44|322.15|319.35|322.32|319.52|322.15|319.35|0
1652233680000|2022-05-11 01:48:00|322.06|319.26|322.85|320.05|322.85|320.05|322.06|319.26|0
1652233690000|2022-05-11 01:48:10|322.15|319.35|322.67|319.87|322.67|319.87|322.06|319.26|0
1652233700000|2022-05-11 01:48:20|322.32|319.52|322.32|319.52|322.32|319.52|322.15|319.35|0
1652233710000|2022-05-11 01:48:30|322.15|319.35|322.32|319.52|322.32|319.52|322.15|319.35|0
1652233720000|2022-05-11 01:48:40|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1652233730000|2022-05-11 01:48:50|322.32|319.52|322.41|319.61|322.41|319.61|322.24|319.44|0
1652233740000|2022-05-11 01:49:00|322.32|319.52|322.32|319.52|322.32|319.52|322.15|319.35|0
1652233760000|2022-05-11 01:49:20|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1652233770000|2022-05-11 01:49:30|322.32|319.52|322.5|319.7|322.5|319.7|322.32|319.52|0
1652233780000|2022-05-11 01:49:40|322.59|319.79|322.85|320.05|323.02|320.22|322.59|319.79|0
1652233790000|2022-05-11 01:49:50|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1652233800000|2022-05-11 01:50:00|322.94|320.14|323.72|320.92|323.9|321.1|322.94|320.14|0
1652233810000|2022-05-11 01:50:10|323.55|320.75|323.55|320.75|323.55|320.75|323.29|320.49|0
1652233820000|2022-05-11 01:50:20|323.64|320.84|323.55|320.75|323.72|320.92|323.55|320.75|0
1652233830000|2022-05-11 01:50:30|323.64|320.84|323.9|321.1|323.9|321.1|323.55|320.75|0
1652233840000|2022-05-11 01:50:40|324.07|321.27|323.9|321.1|324.07|321.27|323.9|321.1|0
1652233850000|2022-05-11 01:50:50|323.81|321.01|323.72|320.92|323.81|321.01|323.72|320.92|0
1652233860000|2022-05-11 01:51:00|323.9|321.1|323.99|321.19|324.07|321.27|323.9|321.1|0
1652233870000|2022-05-11 01:51:10|323.72|320.92|323.64|320.84|323.72|320.92|323.64|320.84|0
1652233880000|2022-05-11 01:51:20|323.54|320.74|323.72|320.92|323.72|320.92|323.54|320.74|0
1652233890000|2022-05-11 01:51:30|323.64|320.84|323.72|320.92|323.72|320.92|323.54|320.74|0
1652233900000|2022-05-11 01:51:40|323.54|320.74|323.72|320.92|323.72|320.92|323.54|320.74|0
1652233910000|2022-05-11 01:51:50|323.54|320.74|323.64|320.84|323.64|320.84|323.54|320.74|0
1652233920000|2022-05-11 01:52:00|323.54|320.74|323.37|320.57|323.54|320.74|323.37|320.57|0
1652233930000|2022-05-11 01:52:10|323.54|320.74|323.46|320.66|323.54|320.74|323.46|320.66|0
1652233940000|2022-05-11 01:52:20|323.54|320.74|323.72|320.92|323.72|320.92|323.54|320.74|0
1652233950000|2022-05-11 01:52:30|323.63|320.83|323.37|320.57|323.63|320.83|323.37|320.57|0
1652233960000|2022-05-11 01:52:40|323.46|320.66|323.54|320.74|323.54|320.74|323.46|320.66|0
1652233970000|2022-05-11 01:52:50|323.37|320.57|322.67|319.87|323.37|320.57|322.67|319.87|0
1652233980000|2022-05-11 01:53:00|322.14|319.34|321.89|319.09|322.14|319.34|321.89|319.09|0
1652233990000|2022-05-11 01:53:10|321.97|319.17|321.71|318.91|321.97|319.17|321.71|318.91|0
1652234000000|2022-05-11 01:53:20|321.62|318.82|321.62|318.82|321.79|318.99|321.62|318.82|0
1652234020000|2022-05-11 01:53:40|321.71|318.91|321.79|318.99|321.79|318.99|321.71|318.91|0
1652234030000|2022-05-11 01:53:50|321.71|318.91|321.44|318.64|321.71|318.91|321.44|318.64|0
1652234040000|2022-05-11 01:54:00|321.27|318.47|321.62|318.82|321.79|318.99|321.27|318.47|0
1652234050000|2022-05-11 01:54:10|321.44|318.64|321.44|318.64|321.44|318.64|321.27|318.47|0
1652234060000|2022-05-11 01:54:20|321.27|318.47|319.7|316.9|321.27|318.47|319.7|316.9|0
1652234070000|2022-05-11 01:54:30|319.88|317.08|320.22|317.42|320.22|317.42|319.7|316.9|0
1652234080000|2022-05-11 01:54:40|320.05|317.25|319.88|317.08|320.05|317.25|319.88|317.08|0
1652234090000|2022-05-11 01:54:50|320.05|317.25|320.22|317.42|320.4|317.6|320.05|317.25|0
1652234110000|2022-05-11 01:55:10|320.4|317.6|320.22|317.42|320.4|317.6|320.22|317.42|0
1652234120000|2022-05-11 01:55:20|320.31|317.51|320.4|317.6|320.4|317.6|320.31|317.51|0
1652234130000|2022-05-11 01:55:30|320.22|317.42|320.05|317.25|320.22|317.42|320.05|317.25|0
1652234140000|2022-05-11 01:55:40|319.87|317.07|319.7|316.9|319.87|317.07|319.7|316.9|0
1652234150000|2022-05-11 01:55:50|319.87|317.07|319.7|316.9|319.87|317.07|319.7|316.9|0
1652234190000|2022-05-11 01:56:30|319.79|316.99|319.87|317.07|319.87|317.07|319.7|316.9|0
1652234200000|2022-05-11 01:56:40|320.05|317.25|319.87|317.07|320.05|317.25|319.87|317.07|0
1652234210000|2022-05-11 01:56:50|320.05|317.25|320.14|317.34|320.14|317.34|320.05|317.25|0
1652234220000|2022-05-11 01:57:00|320.05|317.25|319.96|317.16|320.05|317.25|319.87|317.07|0
1652234230000|2022-05-11 01:57:10|320.05|317.25|320.05|317.25|320.05|317.25|319.87|317.07|0
1652234240000|2022-05-11 01:57:20|319.87|317.07|320.05|317.25|320.05|317.25|319.87|317.07|0
1652234250000|2022-05-11 01:57:30|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1652234260000|2022-05-11 01:57:40|320.05|317.25|319.87|317.07|320.05|317.25|319.87|317.07|0
1652234270000|2022-05-11 01:57:50|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1652234280000|2022-05-11 01:58:00|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1652234290000|2022-05-11 01:58:10|319.7|316.9|319.7|316.9|319.7|316.9|319.7|316.9|0
1652234300000|2022-05-11 01:58:20|320.05|317.25|319.87|317.07|320.05|317.25|319.87|317.07|0
1652234310000|2022-05-11 01:58:30|319.52|316.72|319.35|316.55|319.52|316.72|319.35|316.55|0
1652234320000|2022-05-11 01:58:40|319.52|316.72|319.7|316.9|319.7|316.9|319.27|316.47|0
1652234330000|2022-05-11 01:58:50|319.79|316.99|319.52|316.72|319.79|316.99|319.52|316.72|0
1652234340000|2022-05-11 01:59:00|319.44|316.64|319.7|316.9|319.7|316.9|319.35|316.55|0
1652234350000|2022-05-11 01:59:10|320.39|317.59|319.7|316.9|320.39|317.59|319.7|316.9|0
1652234360000|2022-05-11 01:59:20|319.79|316.99|319.7|316.9|319.87|317.07|319.7|316.9|0
1652234370000|2022-05-11 01:59:30|319.61|316.81|319.7|316.9|319.7|316.9|319.61|316.81|0
1652234380000|2022-05-11 01:59:40|319.52|316.72|319.87|317.07|319.87|317.07|319.52|316.72|0
1652234390000|2022-05-11 01:59:50|319.7|316.9|319.7|316.9|319.79|316.99|319.7|316.9|0
1652234400000|2022-05-11 02:00:00|319.87|317.07|320.74|317.94|320.74|317.94|319.87|317.07|0
1652234410000|2022-05-11 02:00:10|320.92|318.12|320.57|317.77|320.92|318.12|320.57|317.77|0
1652234420000|2022-05-11 02:00:20|320.66|317.86|320.22|317.42|320.66|317.86|320.22|317.42|0
1652234430000|2022-05-11 02:00:30|320.05|317.25|320.39|317.59|320.39|317.59|320.05|317.25|0
1652234440000|2022-05-11 02:00:40|320.31|317.51|320.22|317.42|320.31|317.51|320.22|317.42|0
1652234450000|2022-05-11 02:00:50|320.39|317.59|320.39|317.59|320.57|317.77|320.39|317.59|0
1652234460000|2022-05-11 02:01:00|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1652234470000|2022-05-11 02:01:10|320.22|317.42|319.96|317.16|320.22|317.42|319.96|317.16|0
1652234480000|2022-05-11 02:01:20|320.04|317.24|319.87|317.07|320.04|317.24|319.87|317.07|0
1652234500000|2022-05-11 02:01:40|319.79|316.99|320.04|317.24|320.04|317.24|319.79|316.99|0
1652234510000|2022-05-11 02:01:50|319.87|317.07|319.87|317.07|319.96|317.16|319.87|317.07|0
1652234520000|2022-05-11 02:02:00|319.96|317.16|319.79|316.99|319.96|317.16|319.79|316.99|0
1652234530000|2022-05-11 02:02:10|319.7|316.9|319.87|317.07|319.87|317.07|319.7|316.9|0
1652234540000|2022-05-11 02:02:20|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1652234550000|2022-05-11 02:02:30|320.22|317.42|319.87|317.07|320.22|317.42|319.87|317.07|0
1652234560000|2022-05-11 02:02:40|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1652234570000|2022-05-11 02:02:50|319.96|317.16|320.04|317.24|320.04|317.24|319.96|317.16|0
1652234580000|2022-05-11 02:03:00|319.7|316.9|319.87|317.07|319.87|317.07|319.7|316.9|0
1652234590000|2022-05-11 02:03:10|320.13|317.33|319.96|317.16|320.13|317.33|319.96|317.16|0
1652234600000|2022-05-11 02:03:20|319.87|317.07|320.04|317.24|320.04|317.24|319.87|317.07|0
1652234630000|2022-05-11 02:03:50|320.13|317.33|320.04|317.24|320.13|317.33|320.04|317.24|0
1652234640000|2022-05-11 02:04:00|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1652234650000|2022-05-11 02:04:10|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1652234660000|2022-05-11 02:04:20|319.87|317.07|319.96|317.16|319.96|317.16|319.87|317.07|0
1652234670000|2022-05-11 02:04:30|319.87|317.07|319.78|316.98|319.87|317.07|319.78|316.98|0
1652234680000|2022-05-11 02:04:40|319.69|316.89|319.44|316.64|319.69|316.89|319.35|316.55|0
1652234690000|2022-05-11 02:04:50|319.52|316.72|319.52|316.72|319.52|316.72|319.44|316.64|0
1652234700000|2022-05-11 02:05:00|319.44|316.64|319.09|316.29|319.52|316.72|319.09|316.29|0
1652234710000|2022-05-11 02:05:10|319|316.2|319|316.2|319.17|316.37|319|316.2|0
1652234720000|2022-05-11 02:05:20|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1652234730000|2022-05-11 02:05:30|319.17|316.37|319.17|316.37|319.26|316.46|319.17|316.37|0
1652234740000|2022-05-11 02:05:40|319.09|316.29|319.09|316.29|319.17|316.37|319.09|316.29|0
1652234750000|2022-05-11 02:05:50|319.17|316.37|318.82|316.02|319.17|316.37|318.65|315.85|0
1652234760000|2022-05-11 02:06:00|318.74|315.94|318.65|315.85|318.82|316.02|318.65|315.85|0
1652234770000|2022-05-11 02:06:10|318.82|316.02|319.17|316.37|319.17|316.37|318.82|316.02|0
1652234780000|2022-05-11 02:06:20|319.26|316.46|319.09|316.29|319.26|316.46|319|316.2|0
1652234790000|2022-05-11 02:06:30|319|316.2|319|316.2|319|316.2|319|316.2|0
1652234800000|2022-05-11 02:06:40|318.65|315.85|318.91|316.11|318.91|316.11|318.48|315.68|0
1652234810000|2022-05-11 02:06:50|318.65|315.85|318.57|315.77|318.65|315.85|318.57|315.77|0
1652234820000|2022-05-11 02:07:00|319|316.2|319|316.2|319|316.2|318.82|316.02|0
1652234830000|2022-05-11 02:07:10|318.82|316.02|319.17|316.37|319.17|316.37|318.82|316.02|0
1652234840000|2022-05-11 02:07:20|319.09|316.29|319.17|316.37|319.17|316.37|319.09|316.29|0
1652234850000|2022-05-11 02:07:30|318.82|316.02|318.48|315.68|318.82|316.02|318.48|315.68|0
1652234860000|2022-05-11 02:07:40|318.47|315.67|318.65|315.85|318.65|315.85|318.47|315.67|0
1652234870000|2022-05-11 02:07:50|318.3|315.5|318.13|315.33|318.3|315.5|318.13|315.33|0
1652234880000|2022-05-11 02:08:00|317.95|315.15|318.13|315.33|318.13|315.33|317.78|314.98|0
1652234890000|2022-05-11 02:08:10|317.95|315.15|316.91|314.11|317.95|315.15|316.91|314.11|0
1652234900000|2022-05-11 02:08:20|317.43|314.63|317.26|314.46|317.43|314.63|317.26|314.46|0
1652234910000|2022-05-11 02:08:30|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1652234920000|2022-05-11 02:08:40|317.09|314.29|316.91|314.11|317.09|314.29|316.91|314.11|0
1652234930000|2022-05-11 02:08:50|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1652234940000|2022-05-11 02:09:00|316.91|314.11|316.91|314.11|317.09|314.29|316.91|314.11|0
1652234950000|2022-05-11 02:09:10|317.09|314.29|317.09|314.29|317.18|314.38|317.09|314.29|0
1652234960000|2022-05-11 02:09:20|317.18|314.38|317.26|314.46|317.26|314.46|317.18|314.38|0
1652234970000|2022-05-11 02:09:30|317.09|314.29|317.09|314.29|317.09|314.29|316.91|314.11|0
1652234980000|2022-05-11 02:09:40|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1652235000000|2022-05-11 02:10:00|317.26|314.46|316.91|314.11|317.26|314.46|316.91|314.11|0
1652235010000|2022-05-11 02:10:10|317.26|314.46|317.26|314.46|317.26|314.46|317.18|314.38|0
1652235020000|2022-05-11 02:10:20|317.35|314.55|317.43|314.63|317.43|314.63|317.35|314.55|0
1652235030000|2022-05-11 02:10:30|317.35|314.55|317.35|314.55|317.43|314.63|317.35|314.55|0
1652235040000|2022-05-11 02:10:40|317.09|314.29|317.26|314.46|317.26|314.46|317.09|314.29|0
1652235050000|2022-05-11 02:10:50|317.52|314.72|317.52|314.72|317.52|314.72|317.43|314.63|0
1652235060000|2022-05-11 02:11:00|317.61|314.81|317.43|314.63|317.61|314.81|317.43|314.63|0
1652235070000|2022-05-11 02:11:10|317.26|314.46|317|314.2|317.26|314.46|316.91|314.11|0
1652235080000|2022-05-11 02:11:20|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1652235110000|2022-05-11 02:11:50|317|314.2|317.08|314.28|317.08|314.28|316.91|314.11|0
1652235120000|2022-05-11 02:12:00|317.17|314.37|316.91|314.11|317.17|314.37|316.91|314.11|0
1652235150000|2022-05-11 02:12:30|317.08|314.28|317.26|314.46|317.26|314.46|317.08|314.28|0
1652235160000|2022-05-11 02:12:40|317.43|314.63|317.43|314.63|317.43|314.63|317.26|314.46|0
1652235170000|2022-05-11 02:12:50|317.26|314.46|317.08|314.28|317.26|314.46|317.08|314.28|0
1652235180000|2022-05-11 02:13:00|317.26|314.46|317.08|314.28|317.26|314.46|317.08|314.28|0
1652235190000|2022-05-11 02:13:10|317.17|314.37|317.26|314.46|317.26|314.46|317.17|314.37|0
1652235200000|2022-05-11 02:13:20|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1652235210000|2022-05-11 02:13:30|317.6|314.8|317.52|314.72|317.6|314.8|317.52|314.72|0
1652235220000|2022-05-11 02:13:40|317.43|314.63|317.26|314.46|317.43|314.63|317.26|314.46|0
1652235230000|2022-05-11 02:13:50|317.43|314.63|317.08|314.28|317.43|314.63|317.08|314.28|0
1652235240000|2022-05-11 02:14:00|316.91|314.11|317.08|314.28|317.08|314.28|316.91|314.11|0
1652235250000|2022-05-11 02:14:10|317.26|314.46|317.6|314.8|317.6|314.8|317.26|314.46|0
1652235260000|2022-05-11 02:14:20|317.26|314.46|317.08|314.28|317.26|314.46|316.91|314.11|0
1652235270000|2022-05-11 02:14:30|317.26|314.46|317.35|314.55|317.35|314.55|317.26|314.46|0
1652235280000|2022-05-11 02:14:40|317.26|314.46|317.43|314.63|317.43|314.63|317.26|314.46|0
1652235300000|2022-05-11 02:15:00|317.26|314.46|317.26|314.46|317.43|314.63|317.26|314.46|0
1652235310000|2022-05-11 02:15:10|317.35|314.55|317.6|314.8|317.6|314.8|317.35|314.55|0
1652235320000|2022-05-11 02:15:20|317.69|314.89|317.69|314.89|317.69|314.89|317.69|314.89|0
1652235330000|2022-05-11 02:15:30|317.95|315.15|317.95|315.15|317.95|315.15|317.77|314.97|0
1652235340000|2022-05-11 02:15:40|317.77|314.97|317.95|315.15|317.95|315.15|317.77|314.97|0
1652235350000|2022-05-11 02:15:50|317.77|314.97|317.69|314.89|317.77|314.97|317.6|314.8|0
1652235360000|2022-05-11 02:16:00|317.6|314.8|318.12|315.32|318.12|315.32|317.6|314.8|0
1652235370000|2022-05-11 02:16:10|318.29|315.49|318.12|315.32|318.29|315.49|318.12|315.32|0
1652235380000|2022-05-11 02:16:20|318.29|315.49|318.21|315.41|318.29|315.49|318.21|315.41|0
1652235390000|2022-05-11 02:16:30|318.12|315.32|318.12|315.32|318.12|315.32|318.12|315.32|0
1652235400000|2022-05-11 02:16:40|318.29|315.49|318.29|315.49|318.29|315.49|318.29|315.49|0
1652235410000|2022-05-11 02:16:50|318.38|315.58|317.95|315.15|318.38|315.58|317.95|315.15|0
1652235420000|2022-05-11 02:17:00|317.77|314.97|317.77|314.97|317.77|314.97|317.77|314.97|0
1652235430000|2022-05-11 02:17:10|317.86|315.06|317.77|314.97|317.86|315.06|317.69|314.89|0
1652235440000|2022-05-11 02:17:20|317.6|314.8|317.6|314.8|317.6|314.8|317.43|314.63|0
1652235450000|2022-05-11 02:17:30|317.43|314.63|317.6|314.8|317.6|314.8|317.43|314.63|0
1652235460000|2022-05-11 02:17:40|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1652235470000|2022-05-11 02:17:50|317.6|314.8|317.6|314.8|317.69|314.89|317.6|314.8|0
1652235480000|2022-05-11 02:18:00|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1652235490000|2022-05-11 02:18:10|317.25|314.45|317.6|314.8|317.6|314.8|317.25|314.45|0
1652235500000|2022-05-11 02:18:20|317.52|314.72|317.52|314.72|317.69|314.89|317.52|314.72|0
1652235510000|2022-05-11 02:18:30|317.6|314.8|317.6|314.8|317.6|314.8|317.6|314.8|0
1652235520000|2022-05-11 02:18:40|317.52|314.72|317.43|314.63|317.6|314.8|317.43|314.63|0
1652235530000|2022-05-11 02:18:50|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1652235540000|2022-05-11 02:19:00|317.25|314.45|317.25|314.45|317.25|314.45|317.08|314.28|0
1652235550000|2022-05-11 02:19:10|317.43|314.63|317.43|314.63|317.6|314.8|317.43|314.63|0
1652235560000|2022-05-11 02:19:20|317.34|314.54|317.25|314.45|317.34|314.54|317.25|314.45|0
1652235570000|2022-05-11 02:19:30|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1652235580000|2022-05-11 02:19:40|317.08|314.28|316.91|314.11|317.08|314.28|316.91|314.11|0
1652235590000|2022-05-11 02:19:50|317.08|314.28|316.91|314.11|317.08|314.28|316.91|314.11|0
1652235600000|2022-05-11 02:20:00|316.9|314.1|317.08|314.28|317.08|314.28|316.9|314.1|0
1652235610000|2022-05-11 02:20:10|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1652235620000|2022-05-11 02:20:20|316.99|314.19|316.9|314.1|316.99|314.19|316.9|314.1|0
1652235640000|2022-05-11 02:20:40|315.87|313.07|315.69|312.89|315.87|313.07|315.69|312.89|0
1652235650000|2022-05-11 02:20:50|316.39|313.59|316.73|313.93|316.73|313.93|316.21|313.41|0
1652235660000|2022-05-11 02:21:00|316.56|313.76|316.73|313.93|316.73|313.93|316.56|313.76|0
1652235670000|2022-05-11 02:21:10|316.56|313.76|316.21|313.41|316.56|313.76|316.21|313.41|0
1652235680000|2022-05-11 02:21:20|316.04|313.24|316.38|313.58|316.47|313.67|315.69|312.89|0
1652235690000|2022-05-11 02:21:30|315.35|312.55|315.35|312.55|315.69|312.89|315.35|312.55|0
1652235700000|2022-05-11 02:21:40|315.52|312.72|315.69|312.89|315.87|313.07|315.52|312.72|0
1652235710000|2022-05-11 02:21:50|315.87|313.07|316.04|313.24|316.04|313.24|315.87|313.07|0
1652235720000|2022-05-11 02:22:00|315.96|313.16|316.13|313.33|316.13|313.33|315.96|313.16|0
1652235730000|2022-05-11 02:22:10|316.21|313.41|315.87|313.07|316.21|313.41|315.87|313.07|0
1652235760000|2022-05-11 02:22:40|315.86|313.06|316.04|313.24|316.04|313.24|315.86|313.06|0
1652235770000|2022-05-11 02:22:50|315|312.2|314.66|311.86|315|312.2|314.66|311.86|0
1652235780000|2022-05-11 02:23:00|314.83|312.03|314.75|311.95|314.83|312.03|314.75|311.95|0
1652235790000|2022-05-11 02:23:10|314.83|312.03|315.09|312.29|315.09|312.29|314.83|312.03|0
1652235800000|2022-05-11 02:23:20|315.17|312.37|314.66|311.86|315.17|312.37|314.66|311.86|0
1652235810000|2022-05-11 02:23:30|314.75|311.95|314.66|311.86|314.83|312.03|314.66|311.86|0
1652235820000|2022-05-11 02:23:40|314.48|311.68|315|312.2|315|312.2|314.48|311.68|0
1652235830000|2022-05-11 02:23:50|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1652235840000|2022-05-11 02:24:00|315.35|312.55|315.17|312.37|315.35|312.55|315.17|312.37|0
1652235850000|2022-05-11 02:24:10|314.83|312.03|315|312.2|315|312.2|314.83|312.03|0
1652235860000|2022-05-11 02:24:20|315.09|312.29|315.09|312.29|315.17|312.37|315.09|312.29|0
1652235870000|2022-05-11 02:24:30|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1652235880000|2022-05-11 02:24:40|315.35|312.55|315.26|312.46|315.35|312.55|315.26|312.46|0
1652235890000|2022-05-11 02:24:50|315.17|312.37|315.34|312.54|315.34|312.54|315.17|312.37|0
1652235900000|2022-05-11 02:25:00|315.26|312.46|315.17|312.37|315.26|312.46|315.17|312.37|0
1652235910000|2022-05-11 02:25:10|315.34|312.54|315.34|312.54|315.34|312.54|315.17|312.37|0
1652235930000|2022-05-11 02:25:30|315.17|312.37|315.17|312.37|315.17|312.37|315.09|312.29|0
1652235940000|2022-05-11 02:25:40|315.34|312.54|315.26|312.46|315.34|312.54|315.17|312.37|0
1652235950000|2022-05-11 02:25:50|315.17|312.37|315.34|312.54|315.34|312.54|315.17|312.37|0
1652235960000|2022-05-11 02:26:00|315.17|312.37|315|312.2|315.17|312.37|315|312.2|0
1652235970000|2022-05-11 02:26:10|314.83|312.03|315|312.2|315|312.2|314.83|312.03|0
1652235980000|2022-05-11 02:26:20|314.92|312.12|314.83|312.03|314.92|312.12|314.83|312.03|0
1652235990000|2022-05-11 02:26:30|315|312.2|315|312.2|315.17|312.37|315|312.2|0
1652236000000|2022-05-11 02:26:40|315.17|312.37|315|312.2|315.17|312.37|315|312.2|0
1652236010000|2022-05-11 02:26:50|315.17|312.37|315.34|312.54|315.34|312.54|315.17|312.37|0
1652236020000|2022-05-11 02:27:00|315.52|312.72|315.52|312.72|315.61|312.81|315.52|312.72|0
1652236030000|2022-05-11 02:27:10|315.34|312.54|315.34|312.54|315.34|312.54|315.26|312.46|0
1652236040000|2022-05-11 02:27:20|315.17|312.37|315.17|312.37|315.26|312.46|315.17|312.37|0
1652236050000|2022-05-11 02:27:30|315.09|312.29|315.09|312.29|315.09|312.29|315|312.2|0
1652236060000|2022-05-11 02:27:40|315|312.2|315.17|312.37|315.17|312.37|315|312.2|0
1652236070000|2022-05-11 02:27:50|315|312.2|315|312.2|315|312.2|314.82|312.02|0
1652236080000|2022-05-11 02:28:00|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652236090000|2022-05-11 02:28:10|314.91|312.11|314.82|312.02|314.91|312.11|314.82|312.02|0
1652236100000|2022-05-11 02:28:20|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1652236110000|2022-05-11 02:28:30|314.82|312.02|314.91|312.11|315|312.2|314.82|312.02|0
1652236120000|2022-05-11 02:28:40|315|312.2|314.82|312.02|315|312.2|314.74|311.94|0
1652236130000|2022-05-11 02:28:50|315|312.2|315|312.2|315|312.2|315|312.2|0
1652236140000|2022-05-11 02:29:00|315.17|312.37|315.51|312.71|315.51|312.71|315.17|312.37|0
1652236150000|2022-05-11 02:29:10|315.34|312.54|315.26|312.46|315.34|312.54|315.26|312.46|0
1652236160000|2022-05-11 02:29:20|315.34|312.54|315.09|312.29|315.34|312.54|315|312.2|0
1652236170000|2022-05-11 02:29:30|315.17|312.37|315.17|312.37|315.17|312.37|315.09|312.29|0
1652236180000|2022-05-11 02:29:40|315.09|312.29|315|312.2|315.09|312.29|315|312.2|0
1652236190000|2022-05-11 02:29:50|315.09|312.29|315|312.2|315.09|312.29|315|312.2|0
1652236200000|2022-05-11 02:30:00|315.17|312.37|315|312.2|315.17|312.37|315|312.2|0
1652236210000|2022-05-11 02:30:10|315.09|312.29|315|312.2|315.09|312.29|315|312.2|0
1652236220000|2022-05-11 02:30:20|314.91|312.11|315|312.2|315|312.2|314.91|312.11|0
1652236230000|2022-05-11 02:30:30|314.82|312.02|314.91|312.11|314.91|312.11|314.82|312.02|0
1652236240000|2022-05-11 02:30:40|315|312.2|314.91|312.11|315|312.2|314.91|312.11|0
1652236250000|2022-05-11 02:30:50|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652236260000|2022-05-11 02:31:00|314.65|311.85|314.74|311.94|314.82|312.02|314.65|311.85|0
1652236270000|2022-05-11 02:31:10|314.65|311.85|314.74|311.94|314.82|312.02|314.65|311.85|0
1652236280000|2022-05-11 02:31:20|314.65|311.85|314.48|311.68|314.65|311.85|314.48|311.68|0
1652236290000|2022-05-11 02:31:30|314.65|311.85|314.48|311.68|314.65|311.85|314.48|311.68|0
1652236300000|2022-05-11 02:31:40|314.57|311.77|314.48|311.68|314.57|311.77|314.48|311.68|0
1652236310000|2022-05-11 02:31:50|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1652236320000|2022-05-11 02:32:00|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652236330000|2022-05-11 02:32:10|314.99|312.19|314.91|312.11|314.99|312.19|314.91|312.11|0
1652236340000|2022-05-11 02:32:20|314.99|312.19|314.99|312.19|314.99|312.19|314.91|312.11|0
1652236350000|2022-05-11 02:32:30|314.82|312.02|314.65|311.85|314.82|312.02|314.65|311.85|0
1652236360000|2022-05-11 02:32:40|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1652236370000|2022-05-11 02:32:50|314.82|312.02|314.82|312.02|314.99|312.19|314.82|312.02|0
1652236380000|2022-05-11 02:33:00|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1652236400000|2022-05-11 02:33:20|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652236410000|2022-05-11 02:33:30|314.74|311.94|314.65|311.85|314.74|311.94|314.65|311.85|0
1652236440000|2022-05-11 02:34:00|314.56|311.76|314.65|311.85|314.65|311.85|314.56|311.76|0
1652236450000|2022-05-11 02:34:10|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652236460000|2022-05-11 02:34:20|314.74|311.94|314.65|311.85|314.74|311.94|314.65|311.85|0
1652236470000|2022-05-11 02:34:30|314.47|311.67|314.56|311.76|314.65|311.85|314.47|311.67|0
1652236480000|2022-05-11 02:34:40|314.65|311.85|314.56|311.76|314.65|311.85|314.47|311.67|0
1652236490000|2022-05-11 02:34:50|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1652236500000|2022-05-11 02:35:00|314.82|312.02|314.99|312.19|315.16|312.36|314.82|312.02|0
1652236510000|2022-05-11 02:35:10|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1652236520000|2022-05-11 02:35:20|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1652236530000|2022-05-11 02:35:30|315.34|312.54|315.34|312.54|315.34|312.54|315.25|312.45|0
1652236540000|2022-05-11 02:35:40|315.25|312.45|315.16|312.36|315.25|312.45|315.16|312.36|0
1652236560000|2022-05-11 02:36:00|315.34|312.54|315.51|312.71|315.51|312.71|315.34|312.54|0
1652236570000|2022-05-11 02:36:10|315.68|312.88|315.6|312.8|315.68|312.88|315.51|312.71|0
1652236580000|2022-05-11 02:36:20|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1652236590000|2022-05-11 02:36:30|315.51|312.71|315.68|312.88|315.68|312.88|315.51|312.71|0
1652236600000|2022-05-11 02:36:40|315.85|313.05|316.03|313.23|316.03|313.23|315.85|313.05|0
1652236610000|2022-05-11 02:36:50|315.94|313.14|315.68|312.88|315.94|313.14|315.68|312.88|0
1652236620000|2022-05-11 02:37:00|315.77|312.97|315.77|312.97|315.94|313.14|315.77|312.97|0
1652236630000|2022-05-11 02:37:10|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1652236640000|2022-05-11 02:37:20|316.03|313.23|315.85|313.05|316.03|313.23|315.85|313.05|0
1652236650000|2022-05-11 02:37:30|316.03|313.23|315.94|313.14|316.03|313.23|315.94|313.14|0
1652236660000|2022-05-11 02:37:40|316.03|313.23|315.85|313.05|316.03|313.23|315.85|313.05|0
1652236680000|2022-05-11 02:38:00|316.03|313.23|316.37|313.57|316.37|313.57|316.03|313.23|0
1652236690000|2022-05-11 02:38:10|316.2|313.4|316.2|313.4|316.2|313.4|316.03|313.23|0
1652236700000|2022-05-11 02:38:20|316.03|313.23|315.85|313.05|316.03|313.23|315.85|313.05|0
1652236710000|2022-05-11 02:38:30|315.94|313.14|316.03|313.23|316.03|313.23|315.94|313.14|0
1652236720000|2022-05-11 02:38:40|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1652236730000|2022-05-11 02:38:50|315.68|312.88|315.6|312.8|315.68|312.88|315.6|312.8|0
1652236740000|2022-05-11 02:39:00|315.68|312.88|315.16|312.36|315.68|312.88|315.08|312.28|0
1652236750000|2022-05-11 02:39:10|315.33|312.53|315.25|312.45|315.33|312.53|315.25|312.45|0
1652236760000|2022-05-11 02:39:20|315.33|312.53|315.51|312.71|315.51|312.71|315.25|312.45|0
1652236770000|2022-05-11 02:39:30|315.6|312.8|315.51|312.71|315.6|312.8|315.51|312.71|0
1652236790000|2022-05-11 02:39:50|315.68|312.88|315.33|312.53|315.68|312.88|315.33|312.53|0
1652236800000|2022-05-11 02:40:00|315.25|312.45|315.16|312.36|315.25|312.45|315.16|312.36|0
1652236810000|2022-05-11 02:40:10|315.25|312.45|315.25|312.45|315.25|312.45|315.16|312.36|0
1652236820000|2022-05-11 02:40:20|315.33|312.53|314.99|312.19|315.33|312.53|314.99|312.19|0
1652236840000|2022-05-11 02:40:40|314.9|312.1|314.81|312.01|314.9|312.1|314.81|312.01|0
1652236850000|2022-05-11 02:40:50|314.99|312.19|315.33|312.53|315.33|312.53|314.99|312.19|0
1652236860000|2022-05-11 02:41:00|315.42|312.62|315.51|312.71|315.51|312.71|315.42|312.62|0
1652236870000|2022-05-11 02:41:10|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1652236880000|2022-05-11 02:41:20|315.42|312.62|315.33|312.53|315.42|312.62|315.33|312.53|0
1652236890000|2022-05-11 02:41:30|315.42|312.62|315.68|312.88|315.68|312.88|315.42|312.62|0
1652236900000|2022-05-11 02:41:40|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1652236910000|2022-05-11 02:41:50|315.77|312.97|315.85|313.05|315.85|313.05|315.77|312.97|0
1652236920000|2022-05-11 02:42:00|316.02|313.22|315.85|313.05|316.02|313.22|315.85|313.05|0
1652236940000|2022-05-11 02:42:20|315.94|313.14|316.02|313.22|316.37|313.57|315.94|313.14|0
1652236950000|2022-05-11 02:42:30|316.11|313.31|316.11|313.31|316.2|313.4|316.11|313.31|0
1652236960000|2022-05-11 02:42:40|316.02|313.22|316.02|313.22|316.02|313.22|316.02|313.22|0
1652236970000|2022-05-11 02:42:50|316.2|313.4|316.28|313.48|316.28|313.48|316.11|313.31|0
1652236980000|2022-05-11 02:43:00|316.37|313.57|316.28|313.48|316.37|313.57|316.19|313.39|0
1652236990000|2022-05-11 02:43:10|316.37|313.57|316.28|313.48|316.37|313.57|316.28|313.48|0
1652237000000|2022-05-11 02:43:20|316.37|313.57|316.02|313.22|316.37|313.57|316.02|313.22|0
1652237010000|2022-05-11 02:43:30|315.94|313.14|316.19|313.39|316.19|313.39|315.85|313.05|0
1652237020000|2022-05-11 02:43:40|316.28|313.48|316.28|313.48|316.28|313.48|316.28|313.48|0
1652237030000|2022-05-11 02:43:50|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1652237040000|2022-05-11 02:44:00|316.02|313.22|316.54|313.74|316.54|313.74|316.02|313.22|0
1652237050000|2022-05-11 02:44:10|316.71|313.91|316.46|313.66|316.8|314|316.46|313.66|0
1652237060000|2022-05-11 02:44:20|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1652237070000|2022-05-11 02:44:30|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1652237080000|2022-05-11 02:44:40|316.37|313.57|316.54|313.74|316.54|313.74|316.37|313.57|0
1652237090000|2022-05-11 02:44:50|316.46|313.66|316.54|313.74|316.71|313.91|316.46|313.66|0
1652237100000|2022-05-11 02:45:00|316.37|313.57|316.37|313.57|316.46|313.66|316.37|313.57|0
1652237110000|2022-05-11 02:45:10|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1652237120000|2022-05-11 02:45:20|316.37|313.57|316.46|313.66|316.46|313.66|316.37|313.57|0
1652237130000|2022-05-11 02:45:30|316.37|313.57|316.54|313.74|316.54|313.74|316.37|313.57|0
1652237140000|2022-05-11 02:45:40|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1652237160000|2022-05-11 02:46:00|316.46|313.66|316.28|313.48|316.46|313.66|316.28|313.48|0
1652237170000|2022-05-11 02:46:10|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1652237210000|2022-05-11 02:46:50|316.36|313.56|316.45|313.65|316.45|313.65|316.36|313.56|0
1652237220000|2022-05-11 02:47:00|316.54|313.74|316.28|313.48|316.54|313.74|316.28|313.48|0
1652237230000|2022-05-11 02:47:10|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1652237240000|2022-05-11 02:47:20|316.36|313.56|316.36|313.56|316.36|313.56|316.36|313.56|0
1652237250000|2022-05-11 02:47:30|316.19|313.39|316.28|313.48|316.28|313.48|316.19|313.39|0
1652237260000|2022-05-11 02:47:40|316.19|313.39|316.02|313.22|316.19|313.39|316.02|313.22|0
1652237270000|2022-05-11 02:47:50|316.11|313.31|316.02|313.22|316.11|313.31|316.02|313.22|0
1652237280000|2022-05-11 02:48:00|315.85|313.05|316.71|313.91|316.71|313.91|315.85|313.05|0
1652237290000|2022-05-11 02:48:10|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1652237310000|2022-05-11 02:48:30|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1652237320000|2022-05-11 02:48:40|316.8|314|316.71|313.91|316.8|314|316.71|313.91|0
1652237330000|2022-05-11 02:48:50|316.54|313.74|316.36|313.56|316.54|313.74|316.36|313.56|0
1652237340000|2022-05-11 02:49:00|316.54|313.74|316.19|313.39|316.63|313.83|316.19|313.39|0
1652237360000|2022-05-11 02:49:20|316.28|313.48|316.36|313.56|316.36|313.56|316.28|313.48|0
1652237390000|2022-05-11 02:49:50|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1652237400000|2022-05-11 02:50:00|316.36|313.56|316.19|313.39|316.54|313.74|316.19|313.39|0
1652237410000|2022-05-11 02:50:10|316.28|313.48|316.36|313.56|316.36|313.56|316.19|313.39|0
1652237420000|2022-05-11 02:50:20|316.02|313.22|316.02|313.22|316.02|313.22|316.02|313.22|0
1652237430000|2022-05-11 02:50:30|316.11|313.31|316.02|313.22|316.11|313.31|316.02|313.22|0
1652237440000|2022-05-11 02:50:40|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1652237450000|2022-05-11 02:50:50|315.93|313.13|315.84|313.04|315.93|313.13|315.84|313.04|0
1652237460000|2022-05-11 02:51:00|316.02|313.22|316.36|313.56|316.36|313.56|316.02|313.22|0
1652237470000|2022-05-11 02:51:10|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1652237480000|2022-05-11 02:51:20|316.11|313.31|316.36|313.56|316.36|313.56|316.02|313.22|0
1652237500000|2022-05-11 02:51:40|316.19|313.39|316.19|313.39|316.19|313.39|316.19|313.39|0
1652237510000|2022-05-11 02:51:50|316.36|313.56|316.36|313.56|316.36|313.56|316.36|313.56|0
1652237520000|2022-05-11 02:52:00|316.19|313.39|316.36|313.56|316.36|313.56|316.19|313.39|0
1652237530000|2022-05-11 02:52:10|316.53|313.73|316.36|313.56|316.53|313.73|316.36|313.56|0
1652237540000|2022-05-11 02:52:20|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1652237550000|2022-05-11 02:52:30|316.53|313.73|316.28|313.48|316.53|313.73|316.28|313.48|0
1652237560000|2022-05-11 02:52:40|316.36|313.56|316.45|313.65|316.53|313.73|316.36|313.56|0
1652237570000|2022-05-11 02:52:50|316.36|313.56|316.01|313.21|316.36|313.56|316.01|313.21|0
1652237580000|2022-05-11 02:53:00|316.1|313.3|316.1|313.3|316.19|313.39|316.1|313.3|0
1652237590000|2022-05-11 02:53:10|316.19|313.39|316.28|313.48|316.36|313.56|316.19|313.39|0
1652237600000|2022-05-11 02:53:20|316.36|313.56|316.28|313.48|316.36|313.56|316.19|313.39|0
1652237610000|2022-05-11 02:53:30|316.19|313.39|316.28|313.48|316.28|313.48|316.19|313.39|0
1652237620000|2022-05-11 02:53:40|316.19|313.39|316.28|313.48|316.36|313.56|316.19|313.39|0
1652237630000|2022-05-11 02:53:50|316.36|313.56|316.53|313.73|316.53|313.73|316.36|313.56|0
1652237640000|2022-05-11 02:54:00|316.36|313.56|316.36|313.56|316.36|313.56|316.19|313.39|0
1652237660000|2022-05-11 02:54:20|316.45|313.65|316.36|313.56|316.53|313.73|316.36|313.56|0
1652237670000|2022-05-11 02:54:30|316.53|313.73|316.19|313.39|316.71|313.91|316.19|313.39|0
1652237680000|2022-05-11 02:54:40|316.36|313.56|316.36|313.56|316.53|313.73|316.36|313.56|0
1652237690000|2022-05-11 02:54:50|316.28|313.48|316.28|313.48|316.28|313.48|316.28|313.48|0
1652237700000|2022-05-11 02:55:00|316.19|313.39|316.36|313.56|316.36|313.56|316.19|313.39|0
1652237710000|2022-05-11 02:55:10|316.19|313.39|316.1|313.3|316.19|313.39|316.1|313.3|0
1652237720000|2022-05-11 02:55:20|316.36|313.56|316.62|313.82|316.7|313.9|316.36|313.56|0
1652237730000|2022-05-11 02:55:30|316.53|313.73|316.53|313.73|316.53|313.73|316.45|313.65|0
1652237740000|2022-05-11 02:55:40|316.45|313.65|316.36|313.56|316.45|313.65|316.36|313.56|0
1652237750000|2022-05-11 02:55:50|316.45|313.65|316.36|313.56|316.45|313.65|316.36|313.56|0
1652237760000|2022-05-11 02:56:00|316.53|313.73|316.7|313.9|317.05|314.25|316.53|313.73|0
1652237770000|2022-05-11 02:56:10|316.62|313.82|316.7|313.9|316.7|313.9|316.62|313.82|0
1652237780000|2022-05-11 02:56:20|316.88|314.08|316.7|313.9|316.88|314.08|316.7|313.9|0
1652237790000|2022-05-11 02:56:30|316.88|314.08|316.7|313.9|316.88|314.08|316.7|313.9|0
1652237800000|2022-05-11 02:56:40|316.88|314.08|316.88|314.08|316.88|314.08|316.88|314.08|0
1652237810000|2022-05-11 02:56:50|317.05|314.25|317.22|314.42|317.22|314.42|317.05|314.25|0
1652237820000|2022-05-11 02:57:00|317.05|314.25|316.88|314.08|317.05|314.25|316.88|314.08|0
1652237830000|2022-05-11 02:57:10|317.05|314.25|317.05|314.25|317.14|314.34|317.05|314.25|0
1652237840000|2022-05-11 02:57:20|316.97|314.17|317.22|314.42|317.22|314.42|316.97|314.17|0
1652237850000|2022-05-11 02:57:30|317.4|314.6|317.4|314.6|317.4|314.6|317.4|314.6|0
1652237860000|2022-05-11 02:57:40|317.49|314.69|317.4|314.6|317.49|314.69|317.4|314.6|0
1652237870000|2022-05-11 02:57:50|317.49|314.69|317.49|314.69|317.57|314.77|317.49|314.69|0
1652237880000|2022-05-11 02:58:00|317.4|314.6|317.22|314.42|317.4|314.6|317.22|314.42|0
1652237890000|2022-05-11 02:58:10|317.05|314.25|317.22|314.42|317.22|314.42|317.05|314.25|0
1652237930000|2022-05-11 02:58:50|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1652237940000|2022-05-11 02:59:00|317.22|314.42|317.05|314.25|317.22|314.42|317.05|314.25|0
1652237950000|2022-05-11 02:59:10|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1652237960000|2022-05-11 02:59:20|317.22|314.42|317.22|314.42|317.22|314.42|317.14|314.34|0
1652237970000|2022-05-11 02:59:30|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1652237980000|2022-05-11 02:59:40|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1652237990000|2022-05-11 02:59:50|317.05|314.25|316.87|314.07|317.05|314.25|316.87|314.07|0
1652238000000|2022-05-11 03:00:00|316.96|314.16|317.22|314.42|317.22|314.42|316.96|314.16|0
1652238010000|2022-05-11 03:00:10|317.14|314.34|317.14|314.34|317.22|314.42|317.14|314.34|0
1652238030000|2022-05-11 03:00:30|317.05|314.25|317.14|314.34|317.14|314.34|317.05|314.25|0
1652238040000|2022-05-11 03:00:40|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1652238060000|2022-05-11 03:01:00|317.14|314.34|317.05|314.25|317.14|314.34|317.05|314.25|0
1652238070000|2022-05-11 03:01:10|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1652238080000|2022-05-11 03:01:20|317.39|314.59|317.39|314.59|317.39|314.59|317.39|314.59|0
1652238090000|2022-05-11 03:01:30|317.22|314.42|317.57|314.77|317.74|314.94|317.22|314.42|0
1652238110000|2022-05-11 03:01:50|317.39|314.59|317.31|314.51|317.39|314.59|317.31|314.51|0
1652238120000|2022-05-11 03:02:00|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1652238130000|2022-05-11 03:02:10|317.14|314.34|317.05|314.25|317.22|314.42|317.05|314.25|0
1652238140000|2022-05-11 03:02:20|317.22|314.42|317.14|314.34|317.22|314.42|317.14|314.34|0
1652238150000|2022-05-11 03:02:30|317.05|314.25|317.14|314.34|317.14|314.34|317.05|314.25|0
1652238160000|2022-05-11 03:02:40|317.05|314.25|317.04|314.24|317.05|314.25|317.04|314.24|0
1652238170000|2022-05-11 03:02:50|316.87|314.07|316.79|313.99|316.87|314.07|316.79|313.99|0
1652238180000|2022-05-11 03:03:00|316.7|313.9|317.04|314.24|317.04|314.24|316.7|313.9|0
1652238190000|2022-05-11 03:03:10|317.13|314.33|317.22|314.42|317.22|314.42|317.13|314.33|0
1652238200000|2022-05-11 03:03:20|317.04|314.24|317.13|314.33|317.13|314.33|317.04|314.24|0
1652238210000|2022-05-11 03:03:30|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1652238220000|2022-05-11 03:03:40|316.96|314.16|317.04|314.24|317.04|314.24|316.96|314.16|0
1652238230000|2022-05-11 03:03:50|317.22|314.42|317.13|314.33|317.22|314.42|317.13|314.33|0
1652238240000|2022-05-11 03:04:00|317.04|314.24|317.04|314.24|317.04|314.24|316.87|314.07|0
1652238250000|2022-05-11 03:04:10|316.87|314.07|316.87|314.07|316.87|314.07|316.79|313.99|0
1652238260000|2022-05-11 03:04:20|316.7|313.9|316.7|313.9|316.7|313.9|316.7|313.9|0
1652238270000|2022-05-11 03:04:30|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1652238280000|2022-05-11 03:04:40|316.7|313.9|316.52|313.72|316.7|313.9|316.52|313.72|0
1652238290000|2022-05-11 03:04:50|316.61|313.81|316.61|313.81|316.61|313.81|316.52|313.72|0
1652238300000|2022-05-11 03:05:00|316.7|313.9|316.7|313.9|316.87|314.07|316.7|313.9|0
1652238310000|2022-05-11 03:05:10|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1652238320000|2022-05-11 03:05:20|316.44|313.64|316.52|313.72|316.52|313.72|316.44|313.64|0
1652238330000|2022-05-11 03:05:30|316.44|313.64|316.44|313.64|316.52|313.72|316.35|313.55|0
1652238340000|2022-05-11 03:05:40|316.52|313.72|316.61|313.81|316.61|313.81|316.52|313.72|0
1652238350000|2022-05-11 03:05:50|316.52|313.72|316.52|313.72|316.61|313.81|316.52|313.72|0
1652238360000|2022-05-11 03:06:00|316.61|313.81|316.7|313.9|316.7|313.9|316.61|313.81|0
1652238370000|2022-05-11 03:06:10|316.35|313.55|316.52|313.72|316.52|313.72|316.35|313.55|0
1652238380000|2022-05-11 03:06:20|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1652238390000|2022-05-11 03:06:30|316.7|313.9|316.61|313.81|316.7|313.9|316.52|313.72|0
1652238400000|2022-05-11 03:06:40|316.7|313.9|316.7|313.9|316.7|313.9|316.52|313.72|0
1652238410000|2022-05-11 03:06:50|316.87|314.07|316.7|313.9|316.87|314.07|316.7|313.9|0
1652238420000|2022-05-11 03:07:00|316.61|313.81|316.44|313.64|316.61|313.81|316.44|313.64|0
1652238430000|2022-05-11 03:07:10|316.35|313.55|316.44|313.64|316.44|313.64|316.27|313.47|0
1652238440000|2022-05-11 03:07:20|316.27|313.47|316.35|313.55|316.35|313.55|316.27|313.47|0
1652238450000|2022-05-11 03:07:30|316.44|313.64|316.44|313.64|316.44|313.64|316.44|313.64|0
1652238460000|2022-05-11 03:07:40|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1652238470000|2022-05-11 03:07:50|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1652238480000|2022-05-11 03:08:00|316|313.2|316.09|313.29|316.09|313.29|316|313.2|0
1652238490000|2022-05-11 03:08:10|316.18|313.38|316.27|313.47|316.27|313.47|316.18|313.38|0
1652238500000|2022-05-11 03:08:20|316.18|313.38|316.27|313.47|316.35|313.55|316.18|313.38|0
1652238510000|2022-05-11 03:08:30|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1652238520000|2022-05-11 03:08:40|316.17|313.37|316.17|313.37|316.17|313.37|316.09|313.29|0
1652238540000|2022-05-11 03:09:00|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1652238550000|2022-05-11 03:09:10|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1652238580000|2022-05-11 03:09:40|316.61|313.81|316.52|313.72|316.61|313.81|316.44|313.64|0
1652238590000|2022-05-11 03:09:50|316.61|313.81|316.52|313.72|316.61|313.81|316.52|313.72|0
1652238600000|2022-05-11 03:10:00|316.61|313.81|316.69|313.89|316.69|313.89|316.61|313.81|0
1652238610000|2022-05-11 03:10:10|316.87|314.07|317.39|314.59|317.65|314.85|316.87|314.07|0
1652238620000|2022-05-11 03:10:20|317.56|314.76|317.56|314.76|317.65|314.85|317.56|314.76|0
1652238630000|2022-05-11 03:10:30|317.39|314.59|317.21|314.41|317.56|314.76|317.21|314.41|0
1652238640000|2022-05-11 03:10:40|317.3|314.5|317.56|314.76|317.56|314.76|317.3|314.5|0
1652238650000|2022-05-11 03:10:50|317.73|314.93|317.56|314.76|317.73|314.93|317.56|314.76|0
1652238660000|2022-05-11 03:11:00|317.48|314.68|317.48|314.68|317.48|314.68|317.39|314.59|0
1652238670000|2022-05-11 03:11:10|317.38|314.58|317.38|314.58|317.48|314.68|317.38|314.58|0
1652238680000|2022-05-11 03:11:20|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1652238690000|2022-05-11 03:11:30|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1652238700000|2022-05-11 03:11:40|317.38|314.58|317.21|314.41|317.38|314.58|317.21|314.41|0
1652238710000|2022-05-11 03:11:50|317.04|314.24|316.86|314.06|317.04|314.24|316.86|314.06|0
1652238730000|2022-05-11 03:12:10|316.78|313.98|317.13|314.33|317.13|314.33|316.78|313.98|0
1652238740000|2022-05-11 03:12:20|317.21|314.41|317.21|314.41|317.3|314.5|317.21|314.41|0
1652238750000|2022-05-11 03:12:30|317.13|314.33|317.38|314.58|317.38|314.58|317.13|314.33|0
1652238760000|2022-05-11 03:12:40|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1652238770000|2022-05-11 03:12:50|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1652238780000|2022-05-11 03:13:00|317.38|314.58|317.47|314.67|317.47|314.67|317.21|314.41|0
1652238790000|2022-05-11 03:13:10|317.56|314.76|317.73|314.93|317.73|314.93|317.47|314.67|0
1652238800000|2022-05-11 03:13:20|317.65|314.85|317.65|314.85|317.73|314.93|317.65|314.85|0
1652238810000|2022-05-11 03:13:30|317.56|314.76|317.56|314.76|317.56|314.76|317.56|314.76|0
1652238820000|2022-05-11 03:13:40|317.65|314.85|317.56|314.76|317.65|314.85|317.47|314.67|0
1652238830000|2022-05-11 03:13:50|317.47|314.67|317.47|314.67|317.56|314.76|317.47|314.67|0
1652238840000|2022-05-11 03:14:00|317.38|314.58|317.21|314.41|317.38|314.58|317.21|314.41|0
1652238850000|2022-05-11 03:14:10|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1652238860000|2022-05-11 03:14:20|317.13|314.33|317.21|314.41|317.21|314.41|317.13|314.33|0
1652238880000|2022-05-11 03:14:40|317.3|314.5|317.21|314.41|317.38|314.58|317.21|314.41|0
1652238890000|2022-05-11 03:14:50|317.38|314.58|317.21|314.41|317.38|314.58|317.21|314.41|0
1652238900000|2022-05-11 03:15:00|317.3|314.5|317.04|314.24|317.3|314.5|317.04|314.24|0
1652238910000|2022-05-11 03:15:10|317.21|314.41|317.38|314.58|317.38|314.58|317.21|314.41|0
1652238920000|2022-05-11 03:15:20|317.73|314.93|317.9|315.1|317.9|315.1|317.73|314.93|0
1652238930000|2022-05-11 03:15:30|317.73|314.93|317.47|314.67|317.73|314.93|317.47|314.67|0
1652238940000|2022-05-11 03:15:40|317.55|314.75|317.73|314.93|317.73|314.93|317.55|314.75|0
1652238950000|2022-05-11 03:15:50|317.55|314.75|317.55|314.75|317.55|314.75|317.55|314.75|0
1652238960000|2022-05-11 03:16:00|317.64|314.84|317.55|314.75|317.73|314.93|317.55|314.75|0
1652238990000|2022-05-11 03:16:30|317.38|314.58|317.38|314.58|317.38|314.58|317.38|314.58|0
1652239000000|2022-05-11 03:16:40|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1652239010000|2022-05-11 03:16:50|317.12|314.32|317.38|314.58|317.38|314.58|317.03|314.23|0
1652239020000|2022-05-11 03:17:00|317.55|314.75|317.55|314.75|317.55|314.75|317.55|314.75|0
1652239030000|2022-05-11 03:17:10|317.47|314.67|317.38|314.58|317.55|314.75|317.38|314.58|0
1652239050000|2022-05-11 03:17:30|317.21|314.41|317.12|314.32|317.21|314.41|317.03|314.23|0
1652239060000|2022-05-11 03:17:40|317.21|314.41|317.12|314.32|317.21|314.41|317.12|314.32|0
1652239070000|2022-05-11 03:17:50|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1652239080000|2022-05-11 03:18:00|317.12|314.32|317.03|314.23|317.12|314.32|317.03|314.23|0
1652239090000|2022-05-11 03:18:10|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1652239100000|2022-05-11 03:18:20|316.51|313.71|316.34|313.54|316.51|313.71|316.34|313.54|0
1652239110000|2022-05-11 03:18:30|316.43|313.63|316.51|313.71|316.51|313.71|316.34|313.54|0
1652239120000|2022-05-11 03:18:40|316.6|313.8|316.51|313.71|316.6|313.8|316.51|313.71|0
1652239130000|2022-05-11 03:18:50|316.34|313.54|316.6|313.8|316.6|313.8|316.34|313.54|0
1652239140000|2022-05-11 03:19:00|316.43|313.63|316.17|313.37|316.43|313.63|316.17|313.37|0
1652239150000|2022-05-11 03:19:10|315.99|313.19|316.17|313.37|316.17|313.37|315.99|313.19|0
1652239160000|2022-05-11 03:19:20|316.34|313.54|316.26|313.46|316.34|313.54|316.26|313.46|0
1652239170000|2022-05-11 03:19:30|316.17|313.37|316.51|313.71|316.51|313.71|316.08|313.28|0
1652239180000|2022-05-11 03:19:40|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1652239190000|2022-05-11 03:19:50|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1652239200000|2022-05-11 03:20:00|316.51|313.71|316.51|313.71|316.51|313.71|316.51|313.71|0
1652239210000|2022-05-11 03:20:10|316.6|313.8|316.51|313.71|316.69|313.89|316.51|313.71|0
1652239220000|2022-05-11 03:20:20|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1652239230000|2022-05-11 03:20:30|316.17|313.37|316.34|313.54|316.34|313.54|316.17|313.37|0
1652239240000|2022-05-11 03:20:40|316.17|313.37|316.08|313.28|316.17|313.37|316.08|313.28|0
1652239250000|2022-05-11 03:20:50|316.17|313.37|316.08|313.28|316.17|313.37|315.99|313.19|0
1652239260000|2022-05-11 03:21:00|315.99|313.19|316.08|313.28|316.08|313.28|315.99|313.19|0
1652239270000|2022-05-11 03:21:10|315.82|313.02|315.56|312.76|315.82|313.02|315.56|312.76|0
1652239280000|2022-05-11 03:21:20|315.39|312.59|315.39|312.59|315.47|312.67|315.39|312.59|0
1652239290000|2022-05-11 03:21:30|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1652239310000|2022-05-11 03:21:50|315.56|312.76|315.65|312.85|315.65|312.85|315.56|312.76|0
1652239330000|2022-05-11 03:22:10|315.74|312.94|315.65|312.85|315.82|313.02|315.65|312.85|0
1652239340000|2022-05-11 03:22:20|315.56|312.76|315.56|312.76|315.65|312.85|315.56|312.76|0
1652239350000|2022-05-11 03:22:30|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1652239360000|2022-05-11 03:22:40|315.82|313.02|315.65|312.85|315.82|313.02|315.65|312.85|0
1652239370000|2022-05-11 03:22:50|315.74|312.94|315.65|312.85|315.74|312.94|315.65|312.85|0
1652239380000|2022-05-11 03:23:00|315.56|312.76|315.47|312.67|315.56|312.76|315.39|312.59|0
1652239390000|2022-05-11 03:23:10|315.65|312.85|315.64|312.84|315.65|312.85|315.64|312.84|0
1652239400000|2022-05-11 03:23:20|315.82|313.02|315.82|313.02|315.82|313.02|315.82|313.02|0
1652239440000|2022-05-11 03:24:00|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1652239450000|2022-05-11 03:24:10|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1652239460000|2022-05-11 03:24:20|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1652239470000|2022-05-11 03:24:30|315.56|312.76|315.56|312.76|315.56|312.76|315.47|312.67|0
1652239480000|2022-05-11 03:24:40|315.47|312.67|315.56|312.76|315.56|312.76|315.47|312.67|0
1652239490000|2022-05-11 03:24:50|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1652239500000|2022-05-11 03:25:00|315.73|312.93|315.73|312.93|315.73|312.93|315.73|312.93|0
1652239510000|2022-05-11 03:25:10|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1652239530000|2022-05-11 03:25:30|315.56|312.76|315.47|312.67|315.64|312.84|315.47|312.67|0
1652239550000|2022-05-11 03:25:50|315.39|312.59|316.08|313.28|316.08|313.28|315.39|312.59|0
1652239560000|2022-05-11 03:26:00|315.99|313.19|316.08|313.28|316.16|313.36|315.99|313.19|0
1652239570000|2022-05-11 03:26:10|315.99|313.19|315.99|313.19|316.16|313.36|315.99|313.19|0
1652239580000|2022-05-11 03:26:20|315.91|313.11|315.91|313.11|315.99|313.19|315.91|313.11|0
1652239590000|2022-05-11 03:26:30|315.82|313.02|315.82|313.02|315.82|313.02|315.82|313.02|0
1652239600000|2022-05-11 03:26:40|315.99|313.19|315.99|313.19|315.99|313.19|315.91|313.11|0
1652239610000|2022-05-11 03:26:50|316.08|313.28|316.08|313.28|316.08|313.28|315.99|313.19|0
1652239620000|2022-05-11 03:27:00|316.16|313.36|316.08|313.28|316.16|313.36|316.08|313.28|0
1652239630000|2022-05-11 03:27:10|315.99|313.19|316.16|313.36|316.16|313.36|315.99|313.19|0
1652239640000|2022-05-11 03:27:20|316.08|313.28|316.08|313.28|316.16|313.36|316.08|313.28|0
1652239650000|2022-05-11 03:27:30|316.16|313.36|315.99|313.19|316.16|313.36|315.99|313.19|0
1652239660000|2022-05-11 03:27:40|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1652239680000|2022-05-11 03:28:00|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1652239690000|2022-05-11 03:28:10|315.73|312.93|315.81|313.01|315.81|313.01|315.73|312.93|0
1652239700000|2022-05-11 03:28:20|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1652239710000|2022-05-11 03:28:30|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1652239720000|2022-05-11 03:28:40|315.9|313.1|315.99|313.19|315.99|313.19|315.9|313.1|0
1652239730000|2022-05-11 03:28:50|316.16|313.36|316.08|313.28|316.16|313.36|315.99|313.19|0
1652239740000|2022-05-11 03:29:00|316.16|313.36|316.33|313.53|316.33|313.53|316.16|313.36|0
1652239750000|2022-05-11 03:29:10|316.25|313.45|316.16|313.36|316.25|313.45|316.16|313.36|0
1652239760000|2022-05-11 03:29:20|316.25|313.45|315.99|313.19|316.25|313.45|315.99|313.19|0
1652239770000|2022-05-11 03:29:30|315.81|313.01|315.99|313.19|315.99|313.19|315.81|313.01|0
1652239800000|2022-05-11 03:30:00|315.73|312.93|315.99|313.19|315.99|313.19|315.73|312.93|0
1652239820000|2022-05-11 03:30:20|315.9|313.1|315.81|313.01|315.9|313.1|315.81|313.01|0
1652239830000|2022-05-11 03:30:30|315.9|313.1|315.81|313.01|315.9|313.1|315.64|312.84|0
1652239840000|2022-05-11 03:30:40|315.9|313.1|315.81|313.01|315.9|313.1|315.81|313.01|0
1652239850000|2022-05-11 03:30:50|315.9|313.1|315.81|313.01|315.9|313.1|315.81|313.01|0
1652239860000|2022-05-11 03:31:00|315.98|313.18|316.16|313.36|316.16|313.36|315.98|313.18|0
1652239900000|2022-05-11 03:31:40|316.07|313.27|316.16|313.36|316.16|313.36|315.98|313.18|0
1652239920000|2022-05-11 03:32:00|316.25|313.45|316.16|313.36|316.25|313.45|316.16|313.36|0
1652239930000|2022-05-11 03:32:10|316.25|313.45|316.16|313.36|316.25|313.45|316.16|313.36|0
1652239940000|2022-05-11 03:32:20|316.25|313.45|316.16|313.36|316.25|313.45|316.16|313.36|0
1652239950000|2022-05-11 03:32:30|315.98|313.18|316.16|313.36|316.16|313.36|315.98|313.18|0
1652239970000|2022-05-11 03:32:50|316.25|313.45|316.16|313.36|316.25|313.45|316.16|313.36|0
1652239990000|2022-05-11 03:33:10|316.25|313.45|316.33|313.53|316.33|313.53|316.25|313.45|0
1652240000000|2022-05-11 03:33:20|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1652240010000|2022-05-11 03:33:30|316.16|313.36|316.16|313.36|316.16|313.36|316.07|313.27|0
1652240020000|2022-05-11 03:33:40|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1652240040000|2022-05-11 03:34:00|316.25|313.45|316.16|313.36|316.25|313.45|316.16|313.36|0
1652240050000|2022-05-11 03:34:10|316.25|313.45|316.16|313.36|316.33|313.53|316.16|313.36|0
1652240060000|2022-05-11 03:34:20|316.24|313.44|316.15|313.35|316.24|313.44|316.15|313.35|0
1652240070000|2022-05-11 03:34:30|316.33|313.53|316.67|313.87|316.67|313.87|316.33|313.53|0
1652240080000|2022-05-11 03:34:40|316.59|313.79|316.67|313.87|316.67|313.87|316.59|313.79|0
1652240090000|2022-05-11 03:34:50|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1652240100000|2022-05-11 03:35:00|316.5|313.7|316.33|313.53|316.5|313.7|316.33|313.53|0
1652240120000|2022-05-11 03:35:20|316.15|313.35|316.15|313.35|316.24|313.44|316.15|313.35|0
1652240130000|2022-05-11 03:35:30|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1652240140000|2022-05-11 03:35:40|316.42|313.62|316.42|313.62|316.5|313.7|316.42|313.62|0
1652240150000|2022-05-11 03:35:50|316.5|313.7|316.24|313.44|316.5|313.7|316.24|313.44|0
1652240160000|2022-05-11 03:36:00|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1652240180000|2022-05-11 03:36:20|316.33|313.53|316.15|313.35|316.33|313.53|316.15|313.35|0
1652240190000|2022-05-11 03:36:30|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1652240200000|2022-05-11 03:36:40|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1652240230000|2022-05-11 03:37:10|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1652240240000|2022-05-11 03:37:20|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1652240250000|2022-05-11 03:37:30|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1652240270000|2022-05-11 03:37:50|316.24|313.44|316.07|313.27|316.24|313.44|316.07|313.27|0
1652240280000|2022-05-11 03:38:00|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1652240330000|2022-05-11 03:38:50|316.07|313.27|316.15|313.35|316.15|313.35|316.07|313.27|0
1652240360000|2022-05-11 03:39:20|316.5|313.7|316.32|313.52|316.5|313.7|316.32|313.52|0
1652240370000|2022-05-11 03:39:30|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1652240380000|2022-05-11 03:39:40|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1652240390000|2022-05-11 03:39:50|316.67|313.87|316.67|313.87|316.67|313.87|316.59|313.79|0
1652240400000|2022-05-11 03:40:00|316.59|313.79|316.5|313.7|316.67|313.87|316.5|313.7|0
1652240410000|2022-05-11 03:40:10|316.59|313.79|316.84|314.04|316.84|314.04|316.59|313.79|0
1652240420000|2022-05-11 03:40:20|317.36|314.56|317.11|314.31|317.36|314.56|317.11|314.31|0
1652240430000|2022-05-11 03:40:30|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1652240440000|2022-05-11 03:40:40|317.19|314.39|317.19|314.39|317.19|314.39|317.19|314.39|0
1652240450000|2022-05-11 03:40:50|317.28|314.48|317.54|314.74|317.71|314.91|317.28|314.48|0
1652240460000|2022-05-11 03:41:00|317.63|314.83|317.71|314.91|317.71|314.91|317.63|314.83|0
1652240480000|2022-05-11 03:41:20|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1652240490000|2022-05-11 03:41:30|317.63|314.83|318.23|315.43|318.23|315.43|317.63|314.83|0
1652240500000|2022-05-11 03:41:40|318.4|315.6|318.4|315.6|318.4|315.6|318.4|315.6|0
1652240510000|2022-05-11 03:41:50|318.23|315.43|318.23|315.43|318.23|315.43|318.05|315.25|0
1652240530000|2022-05-11 03:42:10|318.4|315.6|318.4|315.6|318.4|315.6|318.4|315.6|0
1652240540000|2022-05-11 03:42:20|318.23|315.43|318.23|315.43|318.23|315.43|318.23|315.43|0
1652240550000|2022-05-11 03:42:30|318.32|315.52|318.05|315.25|318.32|315.52|318.05|315.25|0
1652240570000|2022-05-11 03:42:50|317.88|315.08|317.71|314.91|317.88|315.08|317.71|314.91|0
1652240580000|2022-05-11 03:43:00|317.88|315.08|317.88|315.08|317.88|315.08|317.88|315.08|0
1652240590000|2022-05-11 03:43:10|317.8|315|317.8|315|317.8|315|317.71|314.91|0
1652240600000|2022-05-11 03:43:20|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1652240610000|2022-05-11 03:43:30|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1652240630000|2022-05-11 03:43:50|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1652240640000|2022-05-11 03:44:00|317.62|314.82|317.71|314.91|317.71|314.91|317.62|314.82|0
1652240660000|2022-05-11 03:44:20|317.8|315|317.71|314.91|317.8|315|317.71|314.91|0
1652240680000|2022-05-11 03:44:40|317.53|314.73|317.36|314.56|317.53|314.73|317.36|314.56|0
1652240710000|2022-05-11 03:45:10|317.19|314.39|316.67|313.87|317.19|314.39|316.67|313.87|0
1652240720000|2022-05-11 03:45:20|316.84|314.04|316.84|314.04|316.84|314.04|316.67|313.87|0
1652240730000|2022-05-11 03:45:30|316.32|313.52|316.41|313.61|316.49|313.69|316.32|313.52|0
1652240740000|2022-05-11 03:45:40|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1652240750000|2022-05-11 03:45:50|316.32|313.52|316.15|313.35|316.32|313.52|316.15|313.35|0
1652240760000|2022-05-11 03:46:00|316.06|313.26|315.97|313.17|316.06|313.26|315.97|313.17|0
1652240770000|2022-05-11 03:46:10|316.15|313.35|316.06|313.26|316.15|313.35|315.97|313.17|0
1652240780000|2022-05-11 03:46:20|316.15|313.35|315.8|313|316.15|313.35|315.8|313|0
1652240790000|2022-05-11 03:46:30|315.72|312.92|315.45|312.65|315.8|313|315.45|312.65|0
1652240800000|2022-05-11 03:46:40|315.54|312.74|315.45|312.65|315.54|312.74|315.45|312.65|0
1652240820000|2022-05-11 03:47:00|315.28|312.48|315.28|312.48|315.45|312.65|315.28|312.48|0
1652240830000|2022-05-11 03:47:10|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652240850000|2022-05-11 03:47:30|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1652240860000|2022-05-11 03:47:40|315.45|312.65|315.28|312.48|315.45|312.65|315.28|312.48|0
1652240870000|2022-05-11 03:47:50|315.37|312.57|315.28|312.48|315.45|312.65|315.28|312.48|0
1652240880000|2022-05-11 03:48:00|315.37|312.57|315.45|312.65|315.45|312.65|315.37|312.57|0
1652240890000|2022-05-11 03:48:10|315.63|312.83|315.45|312.65|315.63|312.83|315.45|312.65|0
1652240900000|2022-05-11 03:48:20|315.54|312.74|315.63|312.83|315.63|312.83|315.45|312.65|0
1652240910000|2022-05-11 03:48:30|315.54|312.74|315.45|312.65|315.54|312.74|315.45|312.65|0
1652240920000|2022-05-11 03:48:40|315.28|312.48|315.45|312.65|315.45|312.65|315.28|312.48|0
1652240930000|2022-05-11 03:48:50|315.28|312.48|315.11|312.31|315.28|312.48|315.11|312.31|0
1652240940000|2022-05-11 03:49:00|315.2|312.4|315.2|312.4|315.28|312.48|315.2|312.4|0
1652240950000|2022-05-11 03:49:10|315.28|312.48|315.2|312.4|315.28|312.48|315.2|312.4|0
1652240960000|2022-05-11 03:49:20|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652240980000|2022-05-11 03:49:40|315.2|312.4|315.28|312.48|315.28|312.48|315.11|312.31|0
1652240990000|2022-05-11 03:49:50|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1652241000000|2022-05-11 03:50:00|315.28|312.48|315.2|312.4|315.28|312.48|315.2|312.4|0
1652241010000|2022-05-11 03:50:10|315.54|312.74|315.45|312.65|315.54|312.74|315.45|312.65|0
1652241020000|2022-05-11 03:50:20|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1652241030000|2022-05-11 03:50:30|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1652241040000|2022-05-11 03:50:40|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1652241050000|2022-05-11 03:50:50|315.8|313|315.8|313|315.8|313|315.8|313|0
1652241070000|2022-05-11 03:51:10|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1652241090000|2022-05-11 03:51:30|316.06|313.26|315.8|313|316.06|313.26|315.8|313|0
1652241100000|2022-05-11 03:51:40|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1652241110000|2022-05-11 03:51:50|316.14|313.34|316.14|313.34|316.14|313.34|316.14|313.34|0
1652241120000|2022-05-11 03:52:00|315.89|313.09|315.97|313.17|315.97|313.17|315.8|313|0
1652241130000|2022-05-11 03:52:10|316.06|313.26|315.97|313.17|316.06|313.26|315.97|313.17|0
1652241140000|2022-05-11 03:52:20|316.06|313.26|316.31|313.51|316.31|313.51|316.06|313.26|0
1652241150000|2022-05-11 03:52:30|316.4|313.6|316.49|313.69|316.49|313.69|316.4|313.6|0
1652241170000|2022-05-11 03:52:50|316.66|313.86|316.31|313.51|316.66|313.86|316.31|313.51|0
1652241180000|2022-05-11 03:53:00|316.14|313.34|316.14|313.34|316.14|313.34|316.14|313.34|0
1652241190000|2022-05-11 03:53:10|316.31|313.51|316.49|313.69|316.49|313.69|316.23|313.43|0
1652241210000|2022-05-11 03:53:30|316.31|313.51|316.4|313.6|316.4|313.6|316.31|313.51|0
1652241220000|2022-05-11 03:53:40|316.49|313.69|316.75|313.95|316.75|313.95|316.49|313.69|0
1652241230000|2022-05-11 03:53:50|316.66|313.86|316.83|314.03|316.83|314.03|316.66|313.86|0
1652241240000|2022-05-11 03:54:00|317.01|314.21|317.18|314.38|317.18|314.38|317.01|314.21|0
1652241250000|2022-05-11 03:54:10|317.01|314.21|317.7|314.9|317.7|314.9|317.01|314.21|0
1652241260000|2022-05-11 03:54:20|317.52|314.72|317.35|314.55|317.52|314.72|317.35|314.55|0
1652241270000|2022-05-11 03:54:30|317.27|314.47|317|314.2|317.27|314.47|317|314.2|0
1652241280000|2022-05-11 03:54:40|317.09|314.29|317.18|314.38|317.35|314.55|317.09|314.29|0
1652241290000|2022-05-11 03:54:50|317|314.2|317.35|314.55|317.35|314.55|317|314.2|0
1652241300000|2022-05-11 03:55:00|317.09|314.29|317|314.2|317.09|314.29|317|314.2|0
1652241310000|2022-05-11 03:55:10|317.09|314.29|317.09|314.29|317.09|314.29|317|314.2|0
1652241320000|2022-05-11 03:55:20|317|314.2|317|314.2|317|314.2|317|314.2|0
1652241340000|2022-05-11 03:55:40|317.18|314.38|317.09|314.29|317.18|314.38|317.09|314.29|0
1652241350000|2022-05-11 03:55:50|317.18|314.38|317.18|314.38|317.27|314.47|317.18|314.38|0
1652241360000|2022-05-11 03:56:00|317.35|314.55|317.18|314.38|317.35|314.55|317.18|314.38|0
1652241370000|2022-05-11 03:56:10|317|314.2|317|314.2|317|314.2|317|314.2|0
1652241380000|2022-05-11 03:56:20|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1652241390000|2022-05-11 03:56:30|317|314.2|317|314.2|317|314.2|316.92|314.12|0
1652241410000|2022-05-11 03:56:50|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1652241420000|2022-05-11 03:57:00|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1652241430000|2022-05-11 03:57:10|316.83|314.03|316.57|313.77|316.83|314.03|316.57|313.77|0
1652241440000|2022-05-11 03:57:20|316.48|313.68|316.4|313.6|316.57|313.77|316.4|313.6|0
1652241450000|2022-05-11 03:57:30|316.31|313.51|316.4|313.6|316.4|313.6|316.31|313.51|0
1652241460000|2022-05-11 03:57:40|316.48|313.68|316.4|313.6|316.48|313.68|316.4|313.6|0
1652241470000|2022-05-11 03:57:50|316.48|313.68|316.31|313.51|316.48|313.68|316.31|313.51|0
1652241480000|2022-05-11 03:58:00|316.48|313.68|316.4|313.6|316.48|313.68|316.31|313.51|0
1652241490000|2022-05-11 03:58:10|316.31|313.51|316.31|313.51|316.31|313.51|316.14|313.34|0
1652241500000|2022-05-11 03:58:20|316.48|313.68|316.48|313.68|316.48|313.68|316.31|313.51|0
1652241510000|2022-05-11 03:58:30|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1652241520000|2022-05-11 03:58:40|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1652241530000|2022-05-11 03:58:50|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1652241540000|2022-05-11 03:59:00|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1652241550000|2022-05-11 03:59:10|317.68|314.88|317.68|314.88|317.68|314.88|317.68|314.88|0
1652241560000|2022-05-11 03:59:20|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1652241580000|2022-05-11 03:59:40|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1652241590000|2022-05-11 03:59:50|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1652241600000|2022-05-11 04:00:00|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1652241610000|2022-05-11 04:00:10|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1652241620000|2022-05-11 04:00:20|317.34|314.54|317.08|314.28|317.34|314.54|317.08|314.28|0
1652241640000|2022-05-11 04:00:40|317.17|314.37|317.25|314.45|317.25|314.45|317.17|314.37|0
1652241650000|2022-05-11 04:00:50|317.42|314.62|317.25|314.45|317.42|314.62|317.25|314.45|0
1652241660000|2022-05-11 04:01:00|317.42|314.62|317.6|314.8|317.6|314.8|317.42|314.62|0
1652241670000|2022-05-11 04:01:10|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1652241680000|2022-05-11 04:01:20|317.6|314.8|317.6|314.8|317.6|314.8|317.6|314.8|0
1652241690000|2022-05-11 04:01:30|317.42|314.62|317.42|314.62|317.51|314.71|317.34|314.54|0
1652241700000|2022-05-11 04:01:40|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1652241710000|2022-05-11 04:01:50|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1652241720000|2022-05-11 04:02:00|317.51|314.71|317.08|314.28|317.51|314.71|317.08|314.28|0
1652241750000|2022-05-11 04:02:30|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1652241760000|2022-05-11 04:02:40|316.82|314.02|316.99|314.19|316.99|314.19|316.82|314.02|0
1652241770000|2022-05-11 04:02:50|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1652241780000|2022-05-11 04:03:00|317.08|314.28|317.25|314.45|317.25|314.45|317.08|314.28|0
1652241800000|2022-05-11 04:03:20|317.17|314.37|317.25|314.45|317.25|314.45|317.17|314.37|0
1652241820000|2022-05-11 04:03:40|317.17|314.37|316.99|314.19|317.17|314.37|316.99|314.19|0
1652241830000|2022-05-11 04:03:50|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1652241840000|2022-05-11 04:04:00|316.82|314.02|316.73|313.93|316.9|314.1|316.73|313.93|0
1652241850000|2022-05-11 04:04:10|316.56|313.76|316.9|314.1|316.9|314.1|316.56|313.76|0
1652241860000|2022-05-11 04:04:20|316.82|314.02|316.38|313.58|316.82|314.02|316.38|313.58|0
1652241870000|2022-05-11 04:04:30|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1652241880000|2022-05-11 04:04:40|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1652241900000|2022-05-11 04:05:00|316.47|313.67|316.38|313.58|316.47|313.67|316.38|313.58|0
1652241910000|2022-05-11 04:05:10|316.21|313.41|316.38|313.58|316.38|313.58|316.21|313.41|0
1652241920000|2022-05-11 04:05:20|316.3|313.5|316.38|313.58|316.38|313.58|316.3|313.5|0
1652241950000|2022-05-11 04:05:50|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1652241970000|2022-05-11 04:06:10|316.38|313.58|316.47|313.67|316.47|313.67|316.38|313.58|0
1652241980000|2022-05-11 04:06:20|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1652241990000|2022-05-11 04:06:30|316.47|313.67|316.65|313.85|316.65|313.85|316.47|313.67|0
1652242000000|2022-05-11 04:06:40|316.64|313.84|316.73|313.93|316.73|313.93|316.64|313.84|0
1652242010000|2022-05-11 04:06:50|316.56|313.76|316.64|313.84|316.64|313.84|316.56|313.76|0
1652242030000|2022-05-11 04:07:10|316.73|313.93|316.73|313.93|316.73|313.93|316.73|313.93|0
1652242050000|2022-05-11 04:07:30|316.9|314.1|316.73|313.93|316.9|314.1|316.73|313.93|0
1652242080000|2022-05-11 04:08:00|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1652242160000|2022-05-11 04:09:20|316.47|313.67|316.38|313.58|316.47|313.67|316.38|313.58|0
1652242170000|2022-05-11 04:09:30|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1652242180000|2022-05-11 04:09:40|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1652242200000|2022-05-11 04:10:00|316.38|313.58|316.55|313.75|316.55|313.75|316.38|313.58|0
1652242220000|2022-05-11 04:10:20|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1652242240000|2022-05-11 04:10:40|316.47|313.67|316.55|313.75|316.55|313.75|316.38|313.58|0
1652242250000|2022-05-11 04:10:50|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1652242260000|2022-05-11 04:11:00|316.47|313.67|316.38|313.58|316.47|313.67|316.38|313.58|0
1652242270000|2022-05-11 04:11:10|316.47|313.67|316.3|313.5|316.47|313.67|316.3|313.5|0
1652242280000|2022-05-11 04:11:20|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1652242310000|2022-05-11 04:11:50|316.47|313.67|316.55|313.75|316.55|313.75|316.47|313.67|0
1652242390000|2022-05-11 04:13:10|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1652242410000|2022-05-11 04:13:30|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1652242480000|2022-05-11 04:14:40|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1652242490000|2022-05-11 04:14:50|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1652242500000|2022-05-11 04:15:00|316.89|314.09|316.72|313.92|316.89|314.09|316.72|313.92|0
1652242510000|2022-05-11 04:15:10|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1652242520000|2022-05-11 04:15:20|316.64|313.84|316.64|313.84|316.64|313.84|316.64|313.84|0
1652242530000|2022-05-11 04:15:30|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1652242550000|2022-05-11 04:15:50|316.81|314.01|317.24|314.44|317.24|314.44|316.81|314.01|0
1652242570000|2022-05-11 04:16:10|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1652242580000|2022-05-11 04:16:20|317.58|314.78|317.41|314.61|317.58|314.78|317.41|314.61|0
1652242620000|2022-05-11 04:17:00|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1652242650000|2022-05-11 04:17:30|317.06|314.26|317.06|314.26|317.06|314.26|317.06|314.26|0
1652242700000|2022-05-11 04:18:20|316.98|314.18|317.24|314.44|317.24|314.44|316.89|314.09|0
1652242750000|2022-05-11 04:19:10|317.33|314.53|317.24|314.44|317.33|314.53|317.24|314.44|0
1652242770000|2022-05-11 04:19:30|317.06|314.26|317.06|314.26|317.06|314.26|317.06|314.26|0
1652242800000|2022-05-11 04:20:00|317.24|314.44|317.33|314.53|317.33|314.53|317.24|314.44|0
1652242810000|2022-05-11 04:20:10|317.41|314.61|317.33|314.53|317.41|314.61|317.33|314.53|0
1652242820000|2022-05-11 04:20:20|317.41|314.61|317.33|314.53|317.41|314.61|317.33|314.53|0
1652242830000|2022-05-11 04:20:30|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1652242840000|2022-05-11 04:20:40|317.58|314.78|317.5|314.7|317.58|314.78|317.41|314.61|0
1652242850000|2022-05-11 04:20:50|317.58|314.78|317.58|314.78|317.67|314.87|317.58|314.78|0
1652242860000|2022-05-11 04:21:00|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1652242890000|2022-05-11 04:21:30|317.5|314.7|317.41|314.61|317.5|314.7|317.41|314.61|0
1652242900000|2022-05-11 04:21:40|317.23|314.43|317.41|314.61|317.41|314.61|317.23|314.43|0
1652242930000|2022-05-11 04:22:10|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1652242960000|2022-05-11 04:22:40|317.06|314.26|317.23|314.43|317.23|314.43|317.06|314.26|0
1652242970000|2022-05-11 04:22:50|317.06|314.26|317.06|314.26|317.06|314.26|317.06|314.26|0
1652242990000|2022-05-11 04:23:10|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1652243000000|2022-05-11 04:23:20|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1652243010000|2022-05-11 04:23:30|317.23|314.43|317.23|314.43|317.32|314.52|317.23|314.43|0
1652243020000|2022-05-11 04:23:40|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1652243030000|2022-05-11 04:23:50|317.5|314.7|317.58|314.78|317.58|314.78|317.5|314.7|0
1652243040000|2022-05-11 04:24:00|317.67|314.87|317.58|314.78|317.67|314.87|317.58|314.78|0
1652243080000|2022-05-11 04:24:40|317.75|314.95|317.75|314.95|317.75|314.95|317.58|314.78|0
1652243090000|2022-05-11 04:24:50|318.1|315.3|317.92|315.12|318.27|315.47|317.92|315.12|0
1652243100000|2022-05-11 04:25:00|317.75|314.95|317.75|314.95|317.75|314.95|317.75|314.95|0
1652243110000|2022-05-11 04:25:10|317.92|315.12|318.27|315.47|318.27|315.47|317.75|314.95|0
1652243120000|2022-05-11 04:25:20|318.1|315.3|318.44|315.64|318.44|315.64|318.1|315.3|0
1652243130000|2022-05-11 04:25:30|318.36|315.56|318.36|315.56|318.36|315.56|318.27|315.47|0
1652243140000|2022-05-11 04:25:40|318.44|315.64|318.62|315.82|318.62|315.82|318.44|315.64|0
1652243150000|2022-05-11 04:25:50|318.53|315.73|318.27|315.47|318.53|315.73|318.27|315.47|0
1652243160000|2022-05-11 04:26:00|318.1|315.3|318.01|315.21|318.1|315.3|318.01|315.21|0
1652243170000|2022-05-11 04:26:10|317.92|315.12|317.92|315.12|317.92|315.12|317.92|315.12|0
1652243180000|2022-05-11 04:26:20|317.84|315.04|317.92|315.12|317.92|315.12|317.84|315.04|0
1652243190000|2022-05-11 04:26:30|318.19|315.39|318.1|315.3|318.19|315.39|318.1|315.3|0
1652243200000|2022-05-11 04:26:40|318.01|315.21|317.92|315.12|318.01|315.21|317.92|315.12|0
1652243210000|2022-05-11 04:26:50|318.01|315.21|317.92|315.12|318.01|315.21|317.92|315.12|0
1652243220000|2022-05-11 04:27:00|318.01|315.21|318.1|315.3|318.1|315.3|317.92|315.12|0
1652243240000|2022-05-11 04:27:20|318.36|315.56|318.27|315.47|318.36|315.56|318.27|315.47|0
1652243250000|2022-05-11 04:27:30|318.44|315.64|318.27|315.47|318.44|315.64|318.27|315.47|0
1652243260000|2022-05-11 04:27:40|318.19|315.39|318.19|315.39|318.19|315.39|318.19|315.39|0
1652243270000|2022-05-11 04:27:50|318.1|315.3|318.27|315.47|318.27|315.47|318.1|315.3|0
1652243280000|2022-05-11 04:28:00|318.36|315.56|318.36|315.56|318.44|315.64|318.27|315.47|0
1652243290000|2022-05-11 04:28:10|318.44|315.64|318.44|315.64|318.44|315.64|318.44|315.64|0
1652243340000|2022-05-11 04:29:00|318.36|315.56|318.27|315.47|318.36|315.56|318.27|315.47|0
1652243400000|2022-05-11 04:30:00|317.92|315.12|317.75|314.95|317.92|315.12|317.75|314.95|0
1652243410000|2022-05-11 04:30:10|317.57|314.77|317.75|314.95|317.75|314.95|317.57|314.77|0
1652243420000|2022-05-11 04:30:20|317.84|315.04|317.84|315.04|317.92|315.12|317.84|315.04|0
1652243430000|2022-05-11 04:30:30|317.92|315.12|318.09|315.29|318.09|315.29|317.92|315.12|0
1652243450000|2022-05-11 04:30:50|317.75|314.95|317.75|314.95|317.75|314.95|317.57|314.77|0
1652243460000|2022-05-11 04:31:00|318.01|315.21|317.92|315.12|318.01|315.21|317.92|315.12|0
1652243470000|2022-05-11 04:31:10|318.01|315.21|318.09|315.29|318.18|315.38|318.01|315.21|0
1652243480000|2022-05-11 04:31:20|318.27|315.47|318.27|315.47|318.27|315.47|318.09|315.29|0
1652243490000|2022-05-11 04:31:30|318.09|315.29|318.09|315.29|318.09|315.29|318.09|315.29|0
1652243520000|2022-05-11 04:32:00|318.27|315.47|318.09|315.29|318.27|315.47|318.09|315.29|0
1652243530000|2022-05-11 04:32:10|317.92|315.12|317.75|314.95|317.92|315.12|317.75|314.95|0
1652243540000|2022-05-11 04:32:20|317.84|315.04|318.09|315.29|318.09|315.29|317.84|315.04|0
1652243550000|2022-05-11 04:32:30|317.92|315.12|318.18|315.38|318.26|315.46|317.92|315.12|0
1652243560000|2022-05-11 04:32:40|318.26|315.46|318.26|315.46|318.26|315.46|318.26|315.46|0
1652243580000|2022-05-11 04:33:00|318.09|315.29|318.09|315.29|318.09|315.29|318.09|315.29|0
1652243590000|2022-05-11 04:33:10|317.92|315.12|317.92|315.12|317.92|315.12|317.92|315.12|0
1652243600000|2022-05-11 04:33:20|317.74|314.94|317.57|314.77|317.74|314.94|317.57|314.77|0
1652243610000|2022-05-11 04:33:30|317.74|314.94|317.83|315.03|317.92|315.12|317.74|314.94|0
1652243620000|2022-05-11 04:33:40|317.92|315.12|317.92|315.12|317.92|315.12|317.92|315.12|0
1652243640000|2022-05-11 04:34:00|317.4|314.6|317.4|314.6|317.66|314.86|317.4|314.6|0
1652243660000|2022-05-11 04:34:20|317.57|314.77|317.66|314.86|317.66|314.86|317.57|314.77|0
1652243670000|2022-05-11 04:34:30|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1652243690000|2022-05-11 04:34:50|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1652243700000|2022-05-11 04:35:00|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1652243720000|2022-05-11 04:35:20|317.66|314.86|317.74|314.94|317.74|314.94|317.66|314.86|0
1652243730000|2022-05-11 04:35:30|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1652243740000|2022-05-11 04:35:40|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1652243750000|2022-05-11 04:35:50|317.92|315.12|318.01|315.21|318.01|315.21|317.92|315.12|0
1652243760000|2022-05-11 04:36:00|317.92|315.12|318.09|315.29|318.09|315.29|317.92|315.12|0
1652243770000|2022-05-11 04:36:10|318.01|315.21|317.83|315.03|318.01|315.21|317.83|315.03|0
1652243780000|2022-05-11 04:36:20|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1652243790000|2022-05-11 04:36:30|317.92|315.12|317.74|314.94|317.92|315.12|317.74|314.94|0
1652243800000|2022-05-11 04:36:40|317.66|314.86|317.4|314.6|317.66|314.86|317.4|314.6|0
1652243810000|2022-05-11 04:36:50|317.22|314.42|317.05|314.25|317.22|314.42|317.05|314.25|0
1652243820000|2022-05-11 04:37:00|317.22|314.42|317.4|314.6|317.4|314.6|317.22|314.42|0
1652243830000|2022-05-11 04:37:10|317.57|314.77|317.57|314.77|317.57|314.77|317.49|314.69|0
1652243850000|2022-05-11 04:37:30|317.74|314.94|317.66|314.86|317.74|314.94|317.66|314.86|0
1652243860000|2022-05-11 04:37:40|317.57|314.77|317.66|314.86|317.66|314.86|317.57|314.77|0
1652243880000|2022-05-11 04:38:00|317.57|314.77|317.66|314.86|317.66|314.86|317.57|314.77|0
1652243890000|2022-05-11 04:38:10|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1652243900000|2022-05-11 04:38:20|317.74|314.94|317.91|315.11|317.91|315.11|317.74|314.94|0
1652243910000|2022-05-11 04:38:30|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1652243930000|2022-05-11 04:38:50|317.66|314.86|317.57|314.77|317.66|314.86|317.48|314.68|0
1652243940000|2022-05-11 04:39:00|317.74|314.94|317.74|314.94|317.83|315.03|317.74|314.94|0
1652244000000|2022-05-11 04:40:00|317.57|314.77|317.22|314.42|317.57|314.77|317.22|314.42|0
1652244010000|2022-05-11 04:40:10|317.39|314.59|317.39|314.59|317.39|314.59|317.22|314.42|0
1652244020000|2022-05-11 04:40:20|317.57|314.77|317.57|314.77|317.57|314.77|317.57|314.77|0
1652244030000|2022-05-11 04:40:30|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1652244040000|2022-05-11 04:40:40|317.74|314.94|317.39|314.59|317.74|314.94|317.39|314.59|0
1652244050000|2022-05-11 04:40:50|317.57|314.77|317.39|314.59|317.57|314.77|317.39|314.59|0
1652244060000|2022-05-11 04:41:00|317.66|314.86|317.66|314.86|317.66|314.86|317.66|314.86|0
1652244080000|2022-05-11 04:41:20|317.74|314.94|317.66|314.86|317.74|314.94|317.66|314.86|0
1652244090000|2022-05-11 04:41:30|317.57|314.77|317.57|314.77|317.74|314.94|317.57|314.77|0
1652244100000|2022-05-11 04:41:40|317.56|314.76|317.56|314.76|317.56|314.76|317.56|314.76|0
1652244110000|2022-05-11 04:41:50|317.65|314.85|317.74|314.94|317.74|314.94|317.65|314.85|0
1652244120000|2022-05-11 04:42:00|317.83|315.03|317.91|315.11|317.91|315.11|317.83|315.03|0
1652244130000|2022-05-11 04:42:10|317.74|314.94|317.83|315.03|317.83|315.03|317.74|314.94|0
1652244140000|2022-05-11 04:42:20|317.91|315.11|317.91|315.11|317.91|315.11|317.91|315.11|0
1652244160000|2022-05-11 04:42:40|317.83|315.03|317.83|315.03|317.91|315.11|317.83|315.03|0
1652244170000|2022-05-11 04:42:50|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1652244180000|2022-05-11 04:43:00|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1652244190000|2022-05-11 04:43:10|317.74|314.94|317.74|314.94|317.74|314.94|317.74|314.94|0
1652244200000|2022-05-11 04:43:20|317.91|315.11|317.91|315.11|317.91|315.11|317.91|315.11|0
1652244210000|2022-05-11 04:43:30|317.83|315.03|317.74|314.94|317.83|315.03|317.74|314.94|0
1652244220000|2022-05-11 04:43:40|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1652244230000|2022-05-11 04:43:50|317.56|314.76|317.74|314.94|317.74|314.94|317.56|314.76|0
1652244240000|2022-05-11 04:44:00|317.83|315.03|317.56|314.76|317.83|315.03|317.56|314.76|0
1652244250000|2022-05-11 04:44:10|317.39|314.59|317.39|314.59|317.56|314.76|317.39|314.59|0
1652244260000|2022-05-11 04:44:20|317.48|314.68|317.65|314.85|317.65|314.85|317.48|314.68|0
1652244280000|2022-05-11 04:44:40|317.74|314.94|317.83|315.03|317.83|315.03|317.74|314.94|0
1652244290000|2022-05-11 04:44:50|317.91|315.11|317.83|315.03|317.91|315.11|317.83|315.03|0
1652244300000|2022-05-11 04:45:00|317.74|314.94|317.91|315.11|318|315.2|317.74|314.94|0
1652244310000|2022-05-11 04:45:10|317.83|315.03|317.74|314.94|317.83|315.03|317.74|314.94|0
1652244330000|2022-05-11 04:45:30|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1652244340000|2022-05-11 04:45:40|317.74|314.94|317.65|314.85|317.74|314.94|317.65|314.85|0
1652244350000|2022-05-11 04:45:50|317.56|314.76|317.48|314.68|317.56|314.76|317.48|314.68|0
1652244360000|2022-05-11 04:46:00|317.56|314.76|317.56|314.76|317.56|314.76|317.56|314.76|0
1652244370000|2022-05-11 04:46:10|317.48|314.68|317.39|314.59|317.56|314.76|317.39|314.59|0
1652244380000|2022-05-11 04:46:20|317.48|314.68|317.48|314.68|317.48|314.68|317.48|314.68|0
1652244390000|2022-05-11 04:46:30|317.56|314.76|317.56|314.76|317.73|314.93|317.56|314.76|0
1652244400000|2022-05-11 04:46:40|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1652244430000|2022-05-11 04:47:10|317.82|315.02|317.91|315.11|317.91|315.11|317.82|315.02|0
1652244450000|2022-05-11 04:47:30|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1652244460000|2022-05-11 04:47:40|317.91|315.11|317.91|315.11|317.91|315.11|317.91|315.11|0
1652244480000|2022-05-11 04:48:00|317.82|315.02|317.73|314.93|317.82|315.02|317.73|314.93|0
1652244500000|2022-05-11 04:48:20|317.82|315.02|317.82|315.02|317.82|315.02|317.73|314.93|0
1652244520000|2022-05-11 04:48:40|317.73|314.93|317.82|315.02|317.82|315.02|317.73|314.93|0
1652244530000|2022-05-11 04:48:50|317.91|315.11|317.91|315.11|317.91|315.11|317.91|315.11|0
1652244540000|2022-05-11 04:49:00|317.65|314.85|317.56|314.76|317.65|314.85|317.56|314.76|0
1652244550000|2022-05-11 04:49:10|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1652244600000|2022-05-11 04:50:00|317.65|314.85|317.73|314.93|317.73|314.93|317.65|314.85|0
1652244620000|2022-05-11 04:50:20|317.56|314.76|317.65|314.85|317.65|314.85|317.56|314.76|0
1652244630000|2022-05-11 04:50:30|317.73|314.93|317.65|314.85|317.73|314.93|317.65|314.85|0
1652244640000|2022-05-11 04:50:40|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1652244650000|2022-05-11 04:50:50|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1652244660000|2022-05-11 04:51:00|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1652244670000|2022-05-11 04:51:10|317.65|314.85|317.73|314.93|317.73|314.93|317.56|314.76|0
1652244680000|2022-05-11 04:51:20|317.38|314.58|317.56|314.76|317.56|314.76|317.38|314.58|0
1652244690000|2022-05-11 04:51:30|317.38|314.58|317.38|314.58|317.38|314.58|317.38|314.58|0
1652244710000|2022-05-11 04:51:50|317.21|314.41|317.13|314.33|317.3|314.5|317.13|314.33|0
1652244720000|2022-05-11 04:52:00|317.21|314.41|317.04|314.24|317.21|314.41|317.04|314.24|0
1652244730000|2022-05-11 04:52:10|317.13|314.33|317.04|314.24|317.13|314.33|317.04|314.24|0
1652244740000|2022-05-11 04:52:20|316.87|314.07|316.69|313.89|316.87|314.07|316.69|313.89|0
1652244750000|2022-05-11 04:52:30|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1652244760000|2022-05-11 04:52:40|316.61|313.81|316.69|313.89|316.69|313.89|316.61|313.81|0
1652244770000|2022-05-11 04:52:50|316.78|313.98|316.69|313.89|316.78|313.98|316.69|313.89|0
1652244780000|2022-05-11 04:53:00|316.78|313.98|316.86|314.06|316.86|314.06|316.78|313.98|0
1652244800000|2022-05-11 04:53:20|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1652244820000|2022-05-11 04:53:40|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1652244830000|2022-05-11 04:53:50|316.69|313.89|316.52|313.72|316.69|313.89|316.52|313.72|0
1652244840000|2022-05-11 04:54:00|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1652244860000|2022-05-11 04:54:20|316.86|314.06|316.78|313.98|316.86|314.06|316.78|313.98|0
1652244870000|2022-05-11 04:54:30|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1652244880000|2022-05-11 04:54:40|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1652244890000|2022-05-11 04:54:50|316.69|313.89|316.78|313.98|316.78|313.98|316.69|313.89|0
1652244900000|2022-05-11 04:55:00|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1652244910000|2022-05-11 04:55:10|316.17|313.37|317.21|314.41|317.21|314.41|316.17|313.37|0
1652244920000|2022-05-11 04:55:20|316.69|313.89|316.69|313.89|316.78|313.98|316.69|313.89|0
1652244930000|2022-05-11 04:55:30|316.52|313.72|316.69|313.89|316.69|313.89|316.52|313.72|0
1652244940000|2022-05-11 04:55:40|316.78|313.98|316.86|314.06|316.86|314.06|316.69|313.89|0
1652244970000|2022-05-11 04:56:10|316.69|313.89|316.69|313.89|316.78|313.98|316.69|313.89|0
1652244980000|2022-05-11 04:56:20|316.52|313.72|316.52|313.72|316.61|313.81|316.52|313.72|0
1652244990000|2022-05-11 04:56:30|316.43|313.63|316.52|313.72|316.52|313.72|316.43|313.63|0
1652245000000|2022-05-11 04:56:40|316.69|313.89|316.69|313.89|316.69|313.89|316.69|313.89|0
1652245010000|2022-05-11 04:56:50|316.17|313.37|316.17|313.37|316.17|313.37|316.09|313.29|0
1652245030000|2022-05-11 04:57:10|316.09|313.29|316|313.2|316.09|313.29|316|313.2|0
1652245040000|2022-05-11 04:57:20|316.09|313.29|316.17|313.37|316.17|313.37|316.09|313.29|0
1652245050000|2022-05-11 04:57:30|316|313.2|316.17|313.37|316.17|313.37|316|313.2|0
1652245070000|2022-05-11 04:57:50|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1652245100000|2022-05-11 04:58:20|316.26|313.46|316.34|313.54|316.34|313.54|316.26|313.46|0
1652245120000|2022-05-11 04:58:40|316.17|313.37|316|313.2|316.17|313.37|316|313.2|0
1652245130000|2022-05-11 04:58:50|315.82|313.02|316|313.2|316|313.2|315.82|313.02|0
1652245140000|2022-05-11 04:59:00|315.82|313.02|315.82|313.02|315.82|313.02|315.82|313.02|0
1652245150000|2022-05-11 04:59:10|316|313.2|316|313.2|316|313.2|316|313.2|0
1652245160000|2022-05-11 04:59:20|315.82|313.02|316|313.2|316|313.2|315.82|313.02|0
1652245170000|2022-05-11 04:59:30|315.82|313.02|316|313.2|316|313.2|315.82|313.02|0
1652245180000|2022-05-11 04:59:40|315.91|313.11|315.91|313.11|316|313.2|315.91|313.11|0
1652245200000|2022-05-11 05:00:00|315.82|313.02|316|313.2|316|313.2|315.82|313.02|0
1652245210000|2022-05-11 05:00:10|315.91|313.11|315.82|313.02|316|313.2|315.82|313.02|0
1652245230000|2022-05-11 05:00:30|315.65|312.85|315.48|312.68|315.65|312.85|315.48|312.68|0
1652245240000|2022-05-11 05:00:40|315.57|312.77|315.82|313.02|315.82|313.02|315.48|312.68|0
1652245250000|2022-05-11 05:00:50|315.74|312.94|315.82|313.02|315.82|313.02|315.74|312.94|0
1652245270000|2022-05-11 05:01:10|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1652245280000|2022-05-11 05:01:20|315.99|313.19|315.99|313.19|316.08|313.28|315.99|313.19|0
1652245290000|2022-05-11 05:01:30|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1652245300000|2022-05-11 05:01:40|316.34|313.54|316.17|313.37|316.34|313.54|316.17|313.37|0
1652245310000|2022-05-11 05:01:50|315.99|313.19|315.99|313.19|315.99|313.19|315.99|313.19|0
1652245320000|2022-05-11 05:02:00|316.08|313.28|316.17|313.37|316.17|313.37|316.08|313.28|0
1652245330000|2022-05-11 05:02:10|316.08|313.28|316.17|313.37|316.17|313.37|316.08|313.28|0
1652245340000|2022-05-11 05:02:20|315.99|313.19|316.17|313.37|316.17|313.37|315.99|313.19|0
1652245350000|2022-05-11 05:02:30|315.99|313.19|316.17|313.37|316.17|313.37|315.99|313.19|0
1652245360000|2022-05-11 05:02:40|316.26|313.46|316.34|313.54|316.34|313.54|316.26|313.46|0
1652245370000|2022-05-11 05:02:50|316.17|313.37|315.99|313.19|316.17|313.37|315.99|313.19|0
1652245380000|2022-05-11 05:03:00|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1652245390000|2022-05-11 05:03:10|315.82|313.02|315.91|313.11|315.99|313.19|315.82|313.02|0
1652245400000|2022-05-11 05:03:20|315.99|313.19|315.82|313.02|315.99|313.19|315.82|313.02|0
1652245410000|2022-05-11 05:03:30|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1652245420000|2022-05-11 05:03:40|315.82|313.02|315.74|312.94|315.82|313.02|315.65|312.85|0
1652245430000|2022-05-11 05:03:50|315.82|313.02|315.65|312.85|315.82|313.02|315.65|312.85|0
1652245440000|2022-05-11 05:04:00|315.56|312.76|315.65|312.85|315.65|312.85|315.56|312.76|0
1652245450000|2022-05-11 05:04:10|315.82|313.02|315.82|313.02|315.82|313.02|315.82|313.02|0
1652245460000|2022-05-11 05:04:20|315.74|312.94|315.74|312.94|315.74|312.94|315.74|312.94|0
1652245470000|2022-05-11 05:04:30|315.65|312.85|315.82|313.02|315.82|313.02|315.47|312.67|0
1652245480000|2022-05-11 05:04:40|316.34|313.54|316.34|313.54|316.34|313.54|316.25|313.45|0
1652245490000|2022-05-11 05:04:50|316.25|313.45|316.16|313.36|316.25|313.45|316.16|313.36|0
1652245500000|2022-05-11 05:05:00|316.25|313.45|316.25|313.45|316.34|313.54|316.25|313.45|0
1652245510000|2022-05-11 05:05:10|316.34|313.54|316.08|313.28|316.34|313.54|316.08|313.28|0
1652245520000|2022-05-11 05:05:20|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1652245540000|2022-05-11 05:05:40|315.82|313.02|315.82|313.02|315.82|313.02|315.82|313.02|0
1652245550000|2022-05-11 05:05:50|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1652245560000|2022-05-11 05:06:00|315.74|312.94|315.65|312.85|315.74|312.94|315.65|312.85|0
1652245570000|2022-05-11 05:06:10|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1652245580000|2022-05-11 05:06:20|315.56|312.76|315.47|312.67|315.56|312.76|315.47|312.67|0
1652245590000|2022-05-11 05:06:30|315.39|312.59|315.3|312.5|315.39|312.59|315.3|312.5|0
1652245600000|2022-05-11 05:06:40|315.39|312.59|315.3|312.5|315.39|312.59|315.3|312.5|0
1652245610000|2022-05-11 05:06:50|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1652245620000|2022-05-11 05:07:00|315.3|312.5|315.47|312.67|315.47|312.67|315.3|312.5|0
1652245640000|2022-05-11 05:07:20|315.3|312.5|315.47|312.67|315.47|312.67|315.3|312.5|0
1652245650000|2022-05-11 05:07:30|315.56|312.76|315.64|312.84|315.64|312.84|315.56|312.76|0
1652245660000|2022-05-11 05:07:40|315.56|312.76|315.47|312.67|315.56|312.76|315.47|312.67|0
1652245670000|2022-05-11 05:07:50|315.56|312.76|315.47|312.67|315.56|312.76|315.47|312.67|0
1652245680000|2022-05-11 05:08:00|315.56|312.76|315.64|312.84|315.64|312.84|315.47|312.67|0
1652245690000|2022-05-11 05:08:10|315.82|313.02|315.99|313.19|315.99|313.19|315.73|312.93|0
1652245700000|2022-05-11 05:08:20|315.91|313.11|315.82|313.02|315.91|313.11|315.82|313.02|0
1652245710000|2022-05-11 05:08:30|315.64|312.84|315.73|312.93|315.73|312.93|315.64|312.84|0
1652245720000|2022-05-11 05:08:40|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1652245730000|2022-05-11 05:08:50|315.82|313.02|315.99|313.19|315.99|313.19|315.82|313.02|0
1652245740000|2022-05-11 05:09:00|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1652245750000|2022-05-11 05:09:10|316.33|313.53|316.16|313.36|316.33|313.53|316.16|313.36|0
1652245770000|2022-05-11 05:09:30|316.33|313.53|316.51|313.71|316.51|313.71|316.33|313.53|0
1652245790000|2022-05-11 05:09:50|316.68|313.88|316.51|313.71|316.68|313.88|316.51|313.71|0
1652245800000|2022-05-11 05:10:00|316.33|313.53|316.51|313.71|316.51|313.71|316.33|313.53|0
1652245810000|2022-05-11 05:10:10|316.42|313.62|316.51|313.71|316.51|313.71|316.42|313.62|0
1652245820000|2022-05-11 05:10:20|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1652245830000|2022-05-11 05:10:30|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1652245840000|2022-05-11 05:10:40|316.77|313.97|316.85|314.05|316.85|314.05|316.77|313.97|0
1652245850000|2022-05-11 05:10:50|317.02|314.22|317.37|314.57|317.54|314.74|317.02|314.22|0
1652245860000|2022-05-11 05:11:00|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1652245870000|2022-05-11 05:11:10|317.29|314.49|317.02|314.22|317.29|314.49|317.02|314.22|0
1652245880000|2022-05-11 05:11:20|316.85|314.05|316.85|314.05|316.94|314.14|316.85|314.05|0
1652245890000|2022-05-11 05:11:30|316.77|313.97|316.68|313.88|316.77|313.97|316.68|313.88|0
1652245900000|2022-05-11 05:11:40|316.77|313.97|316.68|313.88|316.77|313.97|316.68|313.88|0
1652245910000|2022-05-11 05:11:50|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1652245920000|2022-05-11 05:12:00|316.42|313.62|316.42|313.62|316.42|313.62|316.42|313.62|0
1652245930000|2022-05-11 05:12:10|316.5|313.7|316.5|313.7|316.5|313.7|316.33|313.53|0
1652245940000|2022-05-11 05:12:20|316.42|313.62|316.5|313.7|316.5|313.7|316.33|313.53|0
1652245950000|2022-05-11 05:12:30|316.59|313.79|316.42|313.62|316.59|313.79|316.42|313.62|0
1652245960000|2022-05-11 05:12:40|316.5|313.7|316.5|313.7|316.5|313.7|316.42|313.62|0
1652245970000|2022-05-11 05:12:50|316.33|313.53|316.25|313.45|316.33|313.53|316.16|313.36|0
1652245980000|2022-05-11 05:13:00|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1652245990000|2022-05-11 05:13:10|316.08|313.28|316.16|313.36|316.16|313.36|316.07|313.27|0
1652246010000|2022-05-11 05:13:30|316.33|313.53|316.42|313.62|316.5|313.7|316.33|313.53|0
1652246020000|2022-05-11 05:13:40|316.5|313.7|316.5|313.7|316.5|313.7|316.5|313.7|0
1652246030000|2022-05-11 05:13:50|316.68|313.88|316.5|313.7|316.68|313.88|316.5|313.7|0
1652246040000|2022-05-11 05:14:00|316.68|313.88|316.85|314.05|316.85|314.05|316.68|313.88|0
1652246050000|2022-05-11 05:14:10|316.68|313.88|316.85|314.05|316.85|314.05|316.68|313.88|0
1652246060000|2022-05-11 05:14:20|316.76|313.96|316.67|313.87|316.76|313.96|316.67|313.87|0
1652246070000|2022-05-11 05:14:30|316.85|314.05|316.85|314.05|316.85|314.05|316.76|313.96|0
1652246080000|2022-05-11 05:14:40|316.76|313.96|316.16|313.36|316.76|313.96|316.16|313.36|0
1652246090000|2022-05-11 05:14:50|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1652246100000|2022-05-11 05:15:00|316.25|313.45|316.25|313.45|316.25|313.45|316.25|313.45|0
1652246110000|2022-05-11 05:15:10|315.81|313.01|315.98|313.18|316.16|313.36|315.81|313.01|0
1652246120000|2022-05-11 05:15:20|316.25|313.45|316.33|313.53|316.33|313.53|316.16|313.36|0
1652246130000|2022-05-11 05:15:30|316.42|313.62|316.16|313.36|316.42|313.62|316.16|313.36|0
1652246140000|2022-05-11 05:15:40|316.07|313.27|315.64|312.84|316.07|313.27|315.64|312.84|0
1652246150000|2022-05-11 05:15:50|315.56|312.76|315.73|312.93|315.73|312.93|315.56|312.76|0
1652246160000|2022-05-11 05:16:00|315.64|312.84|315.47|312.67|315.64|312.84|315.47|312.67|0
1652246170000|2022-05-11 05:16:10|315.29|312.49|315.12|312.32|315.29|312.49|314.95|312.15|0
1652246180000|2022-05-11 05:16:20|315.21|312.41|315.29|312.49|315.29|312.49|315.12|312.32|0
1652246190000|2022-05-11 05:16:30|315.21|312.41|315.38|312.58|315.38|312.58|315.21|312.41|0
1652246200000|2022-05-11 05:16:40|315.47|312.67|315.9|313.1|315.9|313.1|315.47|312.67|0
1652246210000|2022-05-11 05:16:50|315.64|312.84|315.81|313.01|315.81|313.01|315.64|312.84|0
1652246220000|2022-05-11 05:17:00|315.98|313.18|315.81|313.01|315.98|313.18|315.81|313.01|0
1652246230000|2022-05-11 05:17:10|315.73|312.93|315.73|312.93|315.73|312.93|315.73|312.93|0
1652246240000|2022-05-11 05:17:20|315.81|313.01|315.9|313.1|315.98|313.18|315.81|313.01|0
1652246250000|2022-05-11 05:17:30|315.81|313.01|315.98|313.18|315.98|313.18|315.81|313.01|0
1652246260000|2022-05-11 05:17:40|315.9|313.1|315.98|313.18|316.07|313.27|315.9|313.1|0
1652246270000|2022-05-11 05:17:50|316.15|313.35|315.98|313.18|316.15|313.35|315.98|313.18|0
1652246280000|2022-05-11 05:18:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1652246290000|2022-05-11 05:18:10|316.15|313.35|316.33|313.53|316.33|313.53|316.15|313.35|0
1652246300000|2022-05-11 05:18:20|316.5|313.7|316.42|313.62|316.5|313.7|316.42|313.62|0
1652246310000|2022-05-11 05:18:30|316.5|313.7|316.5|313.7|316.5|313.7|316.42|313.62|0
1652246320000|2022-05-11 05:18:40|316.42|313.62|316.67|313.87|316.67|313.87|316.42|313.62|0
1652246330000|2022-05-11 05:18:50|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1652246340000|2022-05-11 05:19:00|316.84|314.04|316.59|313.79|316.84|314.04|316.59|313.79|0
1652246350000|2022-05-11 05:19:10|316.5|313.7|316.76|313.96|316.76|313.96|316.5|313.7|0
1652246360000|2022-05-11 05:19:20|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1652246370000|2022-05-11 05:19:30|317.19|314.39|317.36|314.56|317.36|314.56|317.19|314.39|0
1652246380000|2022-05-11 05:19:40|317.28|314.48|317.45|314.65|317.45|314.65|317.28|314.48|0
1652246390000|2022-05-11 05:19:50|317.71|314.91|317.97|315.17|317.97|315.17|317.63|314.83|0
1652246400000|2022-05-11 05:20:00|317.88|315.08|318.05|315.25|318.05|315.25|317.71|314.91|0
1652246410000|2022-05-11 05:20:10|318.14|315.34|317.88|315.08|318.23|315.43|317.88|315.08|0
1652246420000|2022-05-11 05:20:20|317.8|315|317.71|314.91|317.8|315|317.71|314.91|0
1652246430000|2022-05-11 05:20:30|317.62|314.82|317.53|314.73|317.62|314.82|317.53|314.73|0
1652246440000|2022-05-11 05:20:40|317.28|314.48|317.28|314.48|317.28|314.48|317.28|314.48|0
1652246450000|2022-05-11 05:20:50|317.36|314.56|317.11|314.31|317.36|314.56|317.11|314.31|0
1652246460000|2022-05-11 05:21:00|317.36|314.56|317.71|314.91|317.71|314.91|317.36|314.56|0
1652246470000|2022-05-11 05:21:10|317.62|314.82|317.53|314.73|317.62|314.82|317.53|314.73|0
1652246480000|2022-05-11 05:21:20|317.71|314.91|317.71|314.91|317.71|314.91|317.71|314.91|0
1652246490000|2022-05-11 05:21:30|317.88|315.08|317.88|315.08|317.88|315.08|317.88|315.08|0
1652246500000|2022-05-11 05:21:40|317.97|315.17|318.05|315.25|318.05|315.25|317.88|315.08|0
1652246510000|2022-05-11 05:21:50|318.23|315.43|318.14|315.34|318.23|315.43|318.05|315.25|0
1652246520000|2022-05-11 05:22:00|318.23|315.43|317.88|315.08|318.23|315.43|317.88|315.08|0
1652246530000|2022-05-11 05:22:10|318.05|315.25|317.88|315.08|318.05|315.25|317.88|315.08|0
1652246550000|2022-05-11 05:22:30|318.05|315.25|318.05|315.25|318.05|315.25|318.05|315.25|0
1652246560000|2022-05-11 05:22:40|318.23|315.43|317.97|315.17|318.4|315.6|317.97|315.17|0
1652246570000|2022-05-11 05:22:50|317.88|315.08|317.88|315.08|317.88|315.08|317.88|315.08|0
1652246580000|2022-05-11 05:23:00|317.71|314.91|317.71|314.91|317.71|314.91|317.62|314.82|0
1652246590000|2022-05-11 05:23:10|317.53|314.73|317.19|314.39|317.53|314.73|317.19|314.39|0
1652246600000|2022-05-11 05:23:20|317.28|314.48|317.19|314.39|317.28|314.48|317.19|314.39|0
1652246620000|2022-05-11 05:23:40|317.01|314.21|317.01|314.21|317.1|314.3|317.01|314.21|0
1652246630000|2022-05-11 05:23:50|317.19|314.39|317.36|314.56|317.36|314.56|317.19|314.39|0
1652246640000|2022-05-11 05:24:00|317.53|314.73|317.62|314.82|317.62|314.82|317.53|314.73|0
1652246650000|2022-05-11 05:24:10|317.53|314.73|317.7|314.9|317.7|314.9|317.53|314.73|0
1652246660000|2022-05-11 05:24:20|317.53|314.73|317.53|314.73|317.62|314.82|317.53|314.73|0
1652246670000|2022-05-11 05:24:30|317.62|314.82|318.05|315.25|318.05|315.25|317.62|314.82|0
1652246680000|2022-05-11 05:24:40|318.31|315.51|317.79|314.99|318.31|315.51|317.79|314.99|0
1652246690000|2022-05-11 05:24:50|317.88|315.08|317.88|315.08|317.88|315.08|317.7|314.9|0
1652246700000|2022-05-11 05:25:00|317.7|314.9|317.62|314.82|317.7|314.9|317.53|314.73|0
1652246710000|2022-05-11 05:25:10|317.01|314.21|317.19|314.39|317.19|314.39|317.01|314.21|0
1652246720000|2022-05-11 05:25:20|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1652246730000|2022-05-11 05:25:30|316.49|313.69|316.67|313.87|316.67|313.87|316.49|313.69|0
1652246740000|2022-05-11 05:25:40|316.58|313.78|316.41|313.61|316.58|313.78|316.41|313.61|0
1652246750000|2022-05-11 05:25:50|316.32|313.52|315.98|313.18|316.32|313.52|315.98|313.18|0
1652246760000|2022-05-11 05:26:00|315.8|313|315.98|313.18|315.98|313.18|315.8|313|0
1652246770000|2022-05-11 05:26:10|316.15|313.35|316.15|313.35|316.24|313.44|316.15|313.35|0
1652246780000|2022-05-11 05:26:20|316.24|313.44|315.89|313.09|316.24|313.44|315.89|313.09|0
1652246790000|2022-05-11 05:26:30|315.8|313|315.72|312.92|315.8|313|315.63|312.83|0
1652246800000|2022-05-11 05:26:40|315.63|312.83|315.97|313.17|315.97|313.17|315.63|312.83|0
1652246810000|2022-05-11 05:26:50|315.8|313|315.97|313.17|315.97|313.17|315.8|313|0
1652246820000|2022-05-11 05:27:00|316.06|313.26|315.97|313.17|316.06|313.26|315.97|313.17|0
1652246830000|2022-05-11 05:27:10|316.06|313.26|316.15|313.35|316.15|313.35|316.06|313.26|0
1652246840000|2022-05-11 05:27:20|316.32|313.52|316.41|313.61|316.49|313.69|316.32|313.52|0
1652246850000|2022-05-11 05:27:30|316.32|313.52|315.97|313.17|316.32|313.52|315.97|313.17|0
1652246860000|2022-05-11 05:27:40|316.15|313.35|316.32|313.52|316.32|313.52|316.15|313.35|0
1652246870000|2022-05-11 05:27:50|316.41|313.61|316.32|313.52|316.41|313.61|316.32|313.52|0
1652246880000|2022-05-11 05:28:00|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1652246890000|2022-05-11 05:28:10|316.32|313.52|316.41|313.61|316.41|313.61|316.32|313.52|0
1652246900000|2022-05-11 05:28:20|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1652246910000|2022-05-11 05:28:30|316.49|313.69|316.24|313.44|316.49|313.69|316.24|313.44|0
1652246920000|2022-05-11 05:28:40|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1652246930000|2022-05-11 05:28:50|315.89|313.09|315.8|313|315.89|313.09|315.8|313|0
1652246940000|2022-05-11 05:29:00|315.63|312.83|315.97|313.17|315.97|313.17|315.63|312.83|0
1652246950000|2022-05-11 05:29:10|315.8|313|315.63|312.83|315.8|313|315.63|312.83|0
1652246960000|2022-05-11 05:29:20|315.72|312.92|315.63|312.83|315.72|312.92|315.63|312.83|0
1652246970000|2022-05-11 05:29:30|315.54|312.74|315.28|312.48|315.54|312.74|315.28|312.48|0
1652246980000|2022-05-11 05:29:40|315.45|312.65|315.28|312.48|315.45|312.65|315.28|312.48|0
1652246990000|2022-05-11 05:29:50|315.2|312.4|314.94|312.14|315.2|312.4|314.94|312.14|0
1652247000000|2022-05-11 05:30:00|315.11|312.31|314.94|312.14|315.11|312.31|314.94|312.14|0
1652247010000|2022-05-11 05:30:10|315.11|312.31|314.94|312.14|315.11|312.31|314.94|312.14|0
1652247020000|2022-05-11 05:30:20|315.11|312.31|314.94|312.14|315.11|312.31|314.94|312.14|0
1652247030000|2022-05-11 05:30:30|315.11|312.31|315.37|312.57|315.37|312.57|315.11|312.31|0
1652247040000|2022-05-11 05:30:40|315.28|312.48|315.37|312.57|315.45|312.65|315.28|312.48|0
1652247050000|2022-05-11 05:30:50|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1652247060000|2022-05-11 05:31:00|315.54|312.74|315.54|312.74|315.54|312.74|315.37|312.57|0
1652247070000|2022-05-11 05:31:10|315.37|312.57|315.37|312.57|315.45|312.65|315.37|312.57|0
1652247080000|2022-05-11 05:31:20|315.45|312.65|315.45|312.65|315.54|312.74|315.45|312.65|0
1652247090000|2022-05-11 05:31:30|315.8|313|315.97|313.17|315.97|313.17|315.8|313|0
1652247110000|2022-05-11 05:31:50|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1652247120000|2022-05-11 05:32:00|315.72|312.92|315.72|312.92|315.72|312.92|315.54|312.74|0
1652247130000|2022-05-11 05:32:10|316.06|313.26|316.06|313.26|316.06|313.26|315.97|313.17|0
1652247140000|2022-05-11 05:32:20|315.89|313.09|315.45|312.65|315.89|313.09|315.45|312.65|0
1652247150000|2022-05-11 05:32:30|315.63|312.83|315.63|312.83|315.71|312.91|315.63|312.83|0
1652247160000|2022-05-11 05:32:40|315.28|312.48|315.37|312.57|315.37|312.57|315.28|312.48|0
1652247170000|2022-05-11 05:32:50|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1652247180000|2022-05-11 05:33:00|315.45|312.65|315.28|312.48|315.45|312.65|315.2|312.4|0
1652247190000|2022-05-11 05:33:10|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1652247200000|2022-05-11 05:33:20|315.02|312.22|314.93|312.13|315.02|312.22|314.93|312.13|0
1652247210000|2022-05-11 05:33:30|315.11|312.31|315.45|312.65|315.45|312.65|315.11|312.31|0
1652247220000|2022-05-11 05:33:40|315.28|312.48|315.62|312.82|315.62|312.82|315.28|312.48|0
1652247230000|2022-05-11 05:33:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1652247240000|2022-05-11 05:34:00|315.62|312.82|315.54|312.74|315.62|312.82|315.54|312.74|0
1652247250000|2022-05-11 05:34:10|315.45|312.65|315.45|312.65|315.45|312.65|315.37|312.57|0
1652247260000|2022-05-11 05:34:20|315.54|312.74|315.71|312.91|315.71|312.91|315.54|312.74|0
1652247270000|2022-05-11 05:34:30|315.8|313|315.97|313.17|315.97|313.17|315.62|312.82|0
1652247280000|2022-05-11 05:34:40|315.89|313.09|315.8|313|315.97|313.17|315.8|313|0
1652247290000|2022-05-11 05:34:50|315.71|312.91|315.54|312.74|315.71|312.91|315.54|312.74|0
1652247300000|2022-05-11 05:35:00|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1652247310000|2022-05-11 05:35:10|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1652247320000|2022-05-11 05:35:20|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1652247330000|2022-05-11 05:35:30|315.28|312.48|315.37|312.57|315.37|312.57|315.28|312.48|0
1652247340000|2022-05-11 05:35:40|315.28|312.48|315.45|312.65|315.45|312.65|315.28|312.48|0
1652247360000|2022-05-11 05:36:00|315.62|312.82|315.71|312.91|315.71|312.91|315.62|312.82|0
1652247370000|2022-05-11 05:36:10|315.62|312.82|315.79|312.99|315.79|312.99|315.62|312.82|0
1652247380000|2022-05-11 05:36:20|315.71|312.91|315.71|312.91|315.71|312.91|315.62|312.82|0
1652247390000|2022-05-11 05:36:30|315.62|312.82|315.62|312.82|315.71|312.91|315.62|312.82|0
1652247400000|2022-05-11 05:36:40|315.54|312.74|315.45|312.65|315.54|312.74|315.45|312.65|0
1652247410000|2022-05-11 05:36:50|315.54|312.74|315.37|312.57|315.54|312.74|315.37|312.57|0
1652247420000|2022-05-11 05:37:00|315.45|312.65|315.62|312.82|315.71|312.91|315.45|312.65|0
1652247430000|2022-05-11 05:37:10|315.79|312.99|316.31|313.51|316.31|313.51|315.79|312.99|0
1652247440000|2022-05-11 05:37:20|316.4|313.6|316.75|313.95|316.75|313.95|316.4|313.6|0
1652247450000|2022-05-11 05:37:30|316.66|313.86|316.83|314.03|316.83|314.03|316.57|313.77|0
1652247460000|2022-05-11 05:37:40|316.66|313.86|316.66|313.86|316.75|313.95|316.57|313.77|0
1652247470000|2022-05-11 05:37:50|316.48|313.68|316.57|313.77|316.66|313.86|316.48|313.68|0
1652247480000|2022-05-11 05:38:00|316.48|313.68|316.48|313.68|316.66|313.86|316.48|313.68|0
1652247490000|2022-05-11 05:38:10|316.57|313.77|316.57|313.77|316.57|313.77|316.48|313.68|0
1652247500000|2022-05-11 05:38:20|316.66|313.86|316.66|313.86|316.66|313.86|316.48|313.68|0
1652247510000|2022-05-11 05:38:30|316.4|313.6|316.31|313.51|316.4|313.6|316.14|313.34|0
1652247520000|2022-05-11 05:38:40|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1652247530000|2022-05-11 05:38:50|316.4|313.6|316.4|313.6|316.48|313.68|316.4|313.6|0
1652247540000|2022-05-11 05:39:00|316.23|313.43|316.14|313.34|316.23|313.43|316.14|313.34|0
1652247550000|2022-05-11 05:39:10|316.05|313.25|316.31|313.51|316.31|313.51|316.05|313.25|0
1652247560000|2022-05-11 05:39:20|316.23|313.43|315.96|313.16|316.23|313.43|315.96|313.16|0
1652247570000|2022-05-11 05:39:30|316.14|313.34|316.31|313.51|316.4|313.6|316.14|313.34|0
1652247580000|2022-05-11 05:39:40|316.4|313.6|316.31|313.51|316.48|313.68|316.31|313.51|0
1652247600000|2022-05-11 05:40:00|316.23|313.43|316.05|313.25|316.23|313.43|316.05|313.25|0
1652247610000|2022-05-11 05:40:10|316.14|313.34|316.31|313.51|316.31|313.51|316.14|313.34|0
1652247620000|2022-05-11 05:40:20|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1652247630000|2022-05-11 05:40:30|316.4|313.6|316.4|313.6|316.57|313.77|316.4|313.6|0
1652247640000|2022-05-11 05:40:40|316.31|313.51|316.23|313.43|316.31|313.51|316.14|313.34|0
1652247650000|2022-05-11 05:40:50|316.31|313.51|316.14|313.34|316.31|313.51|316.14|313.34|0
1652247670000|2022-05-11 05:41:10|316.31|313.51|316.14|313.34|316.4|313.6|316.14|313.34|0
1652247680000|2022-05-11 05:41:20|315.88|313.08|315.96|313.16|315.96|313.16|315.88|313.08|0
1652247690000|2022-05-11 05:41:30|316.14|313.34|316.14|313.34|316.23|313.43|316.14|313.34|0
1652247700000|2022-05-11 05:41:40|316.23|313.43|316.4|313.6|316.4|313.6|316.23|313.43|0
1652247710000|2022-05-11 05:41:50|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1652247720000|2022-05-11 05:42:00|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1652247770000|2022-05-11 05:42:50|316.31|313.51|316.13|313.33|316.48|313.68|316.13|313.33|0
1652247780000|2022-05-11 05:43:00|316.31|313.51|316.4|313.6|316.4|313.6|316.31|313.51|0
1652247790000|2022-05-11 05:43:10|316.48|313.68|316.74|313.94|316.83|314.03|316.48|313.68|0
1652247800000|2022-05-11 05:43:20|316.83|314.03|316.57|313.77|316.83|314.03|316.57|313.77|0
1652247810000|2022-05-11 05:43:30|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1652247830000|2022-05-11 05:43:50|316.74|313.94|316.82|314.02|316.82|314.02|316.65|313.85|0
1652247840000|2022-05-11 05:44:00|317|314.2|317.17|314.37|317.17|314.37|317|314.2|0
1652247850000|2022-05-11 05:44:10|317.34|314.54|317.26|314.46|317.34|314.54|317.26|314.46|0
1652247860000|2022-05-11 05:44:20|317.17|314.37|317.17|314.37|317.17|314.37|317.09|314.29|0
1652247870000|2022-05-11 05:44:30|317.34|314.54|317.34|314.54|317.34|314.54|317.34|314.54|0
1652247880000|2022-05-11 05:44:40|317.26|314.46|317.52|314.72|317.52|314.72|317.17|314.37|0
1652247890000|2022-05-11 05:44:50|317.43|314.63|317.17|314.37|317.52|314.72|317.17|314.37|0
1652247900000|2022-05-11 05:45:00|317.26|314.46|317.17|314.37|317.52|314.72|317.17|314.37|0
1652247910000|2022-05-11 05:45:10|317.09|314.29|317.34|314.54|317.34|314.54|317.09|314.29|0
1652247920000|2022-05-11 05:45:20|317.26|314.46|317|314.2|317.26|314.46|317|314.2|0
1652247930000|2022-05-11 05:45:30|317.09|314.29|317.26|314.46|317.26|314.46|317.09|314.29|0
1652247940000|2022-05-11 05:45:40|317.34|314.54|317.26|314.46|317.34|314.54|317.26|314.46|0
1652247950000|2022-05-11 05:45:50|317.17|314.37|317.34|314.54|317.34|314.54|317.17|314.37|0
1652247960000|2022-05-11 05:46:00|317.17|314.37|317.34|314.54|317.34|314.54|317.17|314.37|0
1652247970000|2022-05-11 05:46:10|317.26|314.46|317|314.2|317.26|314.46|317|314.2|0
1652247980000|2022-05-11 05:46:20|317.09|314.29|317|314.2|317.09|314.29|317|314.2|0
1652248000000|2022-05-11 05:46:40|316.82|314.02|316.22|313.42|316.82|314.02|316.22|313.42|0
1652248010000|2022-05-11 05:46:50|316.13|313.33|316.13|313.33|316.13|313.33|316.05|313.25|0
1652248020000|2022-05-11 05:47:00|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1652248030000|2022-05-11 05:47:10|316.39|313.59|316.3|313.5|316.39|313.59|316.3|313.5|0
1652248040000|2022-05-11 05:47:20|316.39|313.59|316.13|313.33|316.39|313.59|316.13|313.33|0
1652248050000|2022-05-11 05:47:30|315.96|313.16|316.05|313.25|316.05|313.25|315.96|313.16|0
1652248060000|2022-05-11 05:47:40|315.96|313.16|316.13|313.33|316.13|313.33|315.96|313.16|0
1652248070000|2022-05-11 05:47:50|316.05|313.25|316.13|313.33|316.13|313.33|316.05|313.25|0
1652248080000|2022-05-11 05:48:00|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1652248090000|2022-05-11 05:48:10|316.48|313.68|316.3|313.5|316.48|313.68|316.3|313.5|0
1652248100000|2022-05-11 05:48:20|316.22|313.42|315.96|313.16|316.22|313.42|315.96|313.16|0
1652248110000|2022-05-11 05:48:30|315.87|313.07|315.79|312.99|315.96|313.16|315.79|312.99|0
1652248120000|2022-05-11 05:48:40|315.78|312.98|315.78|312.98|315.78|312.98|315.7|312.9|0
1652248130000|2022-05-11 05:48:50|315.53|312.73|315.53|312.73|315.53|312.73|315.44|312.64|0
1652248140000|2022-05-11 05:49:00|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1652248150000|2022-05-11 05:49:10|315.53|312.73|315.61|312.81|315.61|312.81|315.53|312.73|0
1652248160000|2022-05-11 05:49:20|315.7|312.9|315.61|312.81|315.7|312.9|315.61|312.81|0
1652248170000|2022-05-11 05:49:30|315.78|312.98|315.87|313.07|315.96|313.16|315.78|312.98|0
1652248180000|2022-05-11 05:49:40|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1652248190000|2022-05-11 05:49:50|315.53|312.73|315.78|312.98|315.78|312.98|315.53|312.73|0
1652248200000|2022-05-11 05:50:00|315.7|312.9|315.61|312.81|315.7|312.9|315.61|312.81|0
1652248210000|2022-05-11 05:50:10|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1652248220000|2022-05-11 05:50:20|315.61|312.81|315.7|312.9|315.78|312.98|315.61|312.81|0
1652248230000|2022-05-11 05:50:30|315.78|312.98|315.36|312.56|315.78|312.98|315.36|312.56|0
1652248240000|2022-05-11 05:50:40|315.27|312.47|315.53|312.73|315.53|312.73|315.27|312.47|0
1652248250000|2022-05-11 05:50:50|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1652248260000|2022-05-11 05:51:00|315.27|312.47|315.44|312.64|315.44|312.64|315.27|312.47|0
1652248270000|2022-05-11 05:51:10|315.27|312.47|315.44|312.64|315.44|312.64|315.27|312.47|0
1652248280000|2022-05-11 05:51:20|315.53|312.73|315.78|312.98|315.78|312.98|315.44|312.64|0
1652248290000|2022-05-11 05:51:30|315.7|312.9|315.78|312.98|315.78|312.98|315.7|312.9|0
1652248300000|2022-05-11 05:51:40|315.61|312.81|315.61|312.81|315.61|312.81|315.61|312.81|0
1652248310000|2022-05-11 05:51:50|315.53|312.73|315.61|312.81|315.61|312.81|315.53|312.73|0
1652248320000|2022-05-11 05:52:00|315.7|312.9|315.7|312.9|315.78|312.98|315.61|312.81|0
1652248330000|2022-05-11 05:52:10|315.78|312.98|315.7|312.9|315.78|312.98|315.7|312.9|0
1652248340000|2022-05-11 05:52:20|315.78|312.98|315.78|312.98|315.87|313.07|315.78|312.98|0
1652248350000|2022-05-11 05:52:30|315.95|313.15|315.95|313.15|315.95|313.15|315.95|313.15|0
1652248370000|2022-05-11 05:52:50|316.04|313.24|316.3|313.5|316.3|313.5|316.04|313.24|0
1652248380000|2022-05-11 05:53:00|316.47|313.67|316.73|313.93|316.73|313.93|316.47|313.67|0
1652248390000|2022-05-11 05:53:10|316.47|313.67|316.47|313.67|316.47|313.67|316.39|313.59|0
1652248400000|2022-05-11 05:53:20|316.3|313.5|316.47|313.67|316.47|313.67|316.3|313.5|0
1652248410000|2022-05-11 05:53:30|316.64|313.84|316.64|313.84|316.64|313.84|316.64|313.84|0
1652248430000|2022-05-11 05:53:50|316.82|314.02|316.99|314.19|316.99|314.19|316.82|314.02|0
1652248440000|2022-05-11 05:54:00|316.82|314.02|316.91|314.11|316.91|314.11|316.73|313.93|0
1652248450000|2022-05-11 05:54:10|316.73|313.93|317.25|314.45|317.25|314.45|316.73|313.93|0
1652248460000|2022-05-11 05:54:20|317.34|314.54|317.25|314.45|317.34|314.54|317.25|314.45|0
1652248470000|2022-05-11 05:54:30|317.34|314.54|317.34|314.54|317.51|314.71|317.34|314.54|0
1652248480000|2022-05-11 05:54:40|317.6|314.8|317.6|314.8|317.68|314.88|317.51|314.71|0
1652248490000|2022-05-11 05:54:50|317.33|314.53|317.51|314.71|317.51|314.71|317.33|314.53|0
1652248500000|2022-05-11 05:55:00|317.42|314.62|317.68|314.88|317.68|314.88|317.42|314.62|0
1652248510000|2022-05-11 05:55:10|317.6|314.8|317.68|314.88|317.68|314.88|317.51|314.71|0
1652248520000|2022-05-11 05:55:20|317.85|315.05|318.55|315.75|318.55|315.75|317.85|315.05|0
1652248530000|2022-05-11 05:55:30|318.72|315.92|318.55|315.75|318.72|315.92|318.55|315.75|0
1652248540000|2022-05-11 05:55:40|318.46|315.66|318.37|315.57|318.46|315.66|318.29|315.49|0
1652248550000|2022-05-11 05:55:50|318.2|315.4|318.03|315.23|318.2|315.4|318.03|315.23|0
1652248560000|2022-05-11 05:56:00|317.94|315.14|317.94|315.14|317.94|315.14|317.85|315.05|0
1652248570000|2022-05-11 05:56:10|318.03|315.23|318.03|315.23|318.03|315.23|317.94|315.14|0
1652248590000|2022-05-11 05:56:30|317.94|315.14|317.68|314.88|317.94|315.14|317.68|314.88|0
1652248600000|2022-05-11 05:56:40|317.85|315.05|318.03|315.23|318.03|315.23|317.85|315.05|0
1652248610000|2022-05-11 05:56:50|317.85|315.05|317.94|315.14|317.94|315.14|317.85|315.05|0
1652248620000|2022-05-11 05:57:00|317.85|315.05|318.03|315.23|318.03|315.23|317.85|315.05|0
1652248630000|2022-05-11 05:57:10|317.85|315.05|317.85|315.05|317.85|315.05|317.85|315.05|0
1652248650000|2022-05-11 05:57:30|318.03|315.23|318.03|315.23|318.03|315.23|318.03|315.23|0
1652248670000|2022-05-11 05:57:50|318.12|315.32|318.02|315.22|318.12|315.32|318.02|315.22|0
1652248680000|2022-05-11 05:58:00|318.2|315.4|318.2|315.4|318.37|315.57|318.2|315.4|0
1652248700000|2022-05-11 05:58:20|318.11|315.31|318.02|315.22|318.11|315.31|318.02|315.22|0
1652248740000|2022-05-11 05:59:00|318.11|315.31|318.11|315.31|318.11|315.31|318.11|315.31|0
1652248750000|2022-05-11 05:59:10|318.02|315.22|318.02|315.22|318.2|315.4|318.02|315.22|0
1652248760000|2022-05-11 05:59:20|318.2|315.4|318.02|315.22|318.2|315.4|318.02|315.22|0
1652248770000|2022-05-11 05:59:30|317.68|314.88|317.77|314.97|317.77|314.97|317.68|314.88|0
1652248780000|2022-05-11 05:59:40|317.85|315.05|317.68|314.88|317.85|315.05|317.68|314.88|0
1652248790000|2022-05-11 05:59:50|317.77|314.97|317.25|314.45|317.77|314.97|317.25|314.45|0
1652248800000|2022-05-11 06:00:00|317.33|314.53|318.37|315.57|318.37|315.57|317.33|314.53|0
1652248810000|2022-05-11 06:00:10|318.02|315.22|318.2|315.4|318.2|315.4|318.02|315.22|0
1652248820000|2022-05-11 06:00:20|318.37|315.57|318.37|315.57|318.54|315.74|318.37|315.57|0
1652248830000|2022-05-11 06:00:30|318.2|315.4|317.94|315.14|318.2|315.4|317.94|315.14|0
1652248840000|2022-05-11 06:00:40|318.02|315.22|318.37|315.57|318.37|315.57|317.94|315.14|0
1652248850000|2022-05-11 06:00:50|318.2|315.4|318.37|315.57|318.37|315.57|318.2|315.4|0
1652248860000|2022-05-11 06:01:00|318.29|315.49|318.2|315.4|318.29|315.49|318.2|315.4|0
1652248870000|2022-05-11 06:01:10|318.54|315.74|318.81|316.01|318.81|316.01|318.54|315.74|0
1652248880000|2022-05-11 06:01:20|318.89|316.09|318.89|316.09|318.89|316.09|318.81|316.01|0
1652248890000|2022-05-11 06:01:30|318.54|315.74|318.37|315.57|318.54|315.74|318.37|315.57|0
1652248900000|2022-05-11 06:01:40|318.46|315.66|318.63|315.83|318.63|315.83|318.46|315.66|0
1652248910000|2022-05-11 06:01:50|318.54|315.74|318.89|316.09|318.89|316.09|318.54|315.74|0
1652248920000|2022-05-11 06:02:00|319.24|316.44|319.93|317.13|319.93|317.13|319.24|316.44|0
1652248930000|2022-05-11 06:02:10|320.1|317.3|319.58|316.78|320.28|317.48|319.58|316.78|0
1652248940000|2022-05-11 06:02:20|319.76|316.96|319.93|317.13|319.93|317.13|319.76|316.96|0
1652248950000|2022-05-11 06:02:30|320.1|317.3|320.02|317.22|320.1|317.3|320.02|317.22|0
1652248960000|2022-05-11 06:02:40|319.93|317.13|320.28|317.48|320.28|317.48|319.93|317.13|0
1652248970000|2022-05-11 06:02:50|320.8|318|320.45|317.65|320.8|318|320.45|317.65|0
1652248980000|2022-05-11 06:03:00|320.62|317.82|320.54|317.74|320.62|317.82|320.54|317.74|0
1652248990000|2022-05-11 06:03:10|320.02|317.22|319.58|316.78|320.02|317.22|319.58|316.78|0
1652249000000|2022-05-11 06:03:20|319.41|316.61|319.5|316.7|319.5|316.7|319.23|316.43|0
1652249010000|2022-05-11 06:03:30|319.76|316.96|319.76|316.96|319.76|316.96|319.76|316.96|0
1652249020000|2022-05-11 06:03:40|319.85|317.05|319.76|316.96|319.85|317.05|319.76|316.96|0
1652249030000|2022-05-11 06:03:50|319.75|316.95|319.5|316.7|319.75|316.95|319.5|316.7|0
1652249040000|2022-05-11 06:04:00|319.41|316.61|318.89|316.09|319.5|316.7|318.89|316.09|0
1652249050000|2022-05-11 06:04:10|319.23|316.43|319.15|316.35|319.23|316.43|319.06|316.26|0
1652249060000|2022-05-11 06:04:20|319.06|316.26|318.54|315.74|319.06|316.26|318.54|315.74|0
1652249070000|2022-05-11 06:04:30|318.89|316.09|319.06|316.26|319.06|316.26|318.89|316.09|0
1652249080000|2022-05-11 06:04:40|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1652249090000|2022-05-11 06:04:50|319.23|316.43|319.41|316.61|319.41|316.61|319.23|316.43|0
1652249100000|2022-05-11 06:05:00|319.23|316.43|319.5|316.7|319.5|316.7|319.23|316.43|0
1652249110000|2022-05-11 06:05:10|319.41|316.61|319.41|316.61|319.41|316.61|319.15|316.35|0
1652249120000|2022-05-11 06:05:20|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1652249130000|2022-05-11 06:05:30|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1652249140000|2022-05-11 06:05:40|319.32|316.52|319.67|316.87|319.67|316.87|319.32|316.52|0
1652249150000|2022-05-11 06:05:50|319.58|316.78|320.1|317.3|320.1|317.3|319.41|316.61|0
1652249160000|2022-05-11 06:06:00|319.93|317.13|320.1|317.3|320.1|317.3|319.93|317.13|0
1652249170000|2022-05-11 06:06:10|320.27|317.47|320.8|318|320.8|318|320.27|317.47|0
1652249180000|2022-05-11 06:06:20|320.62|317.82|320.45|317.65|320.62|317.82|320.45|317.65|0
1652249190000|2022-05-11 06:06:30|320.27|317.47|319.5|316.7|320.27|317.47|319.5|316.7|0
1652249200000|2022-05-11 06:06:40|319.32|316.52|319.58|316.78|319.58|316.78|319.32|316.52|0
1652249210000|2022-05-11 06:06:50|319.75|316.95|319.93|317.13|319.93|317.13|319.75|316.95|0
1652249220000|2022-05-11 06:07:00|319.75|316.95|319.41|316.61|319.75|316.95|319.41|316.61|0
1652249230000|2022-05-11 06:07:10|319.32|316.52|319.23|316.43|319.32|316.52|319.23|316.43|0
1652249240000|2022-05-11 06:07:20|319.4|316.6|319.15|316.35|319.4|316.6|319.15|316.35|0
1652249250000|2022-05-11 06:07:30|318.88|316.08|318.88|316.08|319.06|316.26|318.8|316|0
1652249260000|2022-05-11 06:07:40|318.97|316.17|319.32|316.52|319.32|316.52|318.97|316.17|0
1652249270000|2022-05-11 06:07:50|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1652249280000|2022-05-11 06:08:00|319.06|316.26|318.71|315.91|319.23|316.43|318.71|315.91|0
1652249290000|2022-05-11 06:08:10|318.88|316.08|318.88|316.08|318.88|316.08|318.8|316|0
1652249300000|2022-05-11 06:08:20|318.97|316.17|319.06|316.26|319.06|316.26|318.97|316.17|0
1652249310000|2022-05-11 06:08:30|318.88|316.08|318.8|316|318.88|316.08|318.71|315.91|0
1652249320000|2022-05-11 06:08:40|318.54|315.74|318.02|315.22|318.54|315.74|318.02|315.22|0
1652249330000|2022-05-11 06:08:50|318.19|315.39|318.28|315.48|318.28|315.48|318.19|315.39|0
1652249340000|2022-05-11 06:09:00|318.19|315.39|318.28|315.48|318.28|315.48|318.19|315.39|0
1652249350000|2022-05-11 06:09:10|318.36|315.56|318.28|315.48|318.36|315.56|318.28|315.48|0
1652249360000|2022-05-11 06:09:20|318.19|315.39|318.19|315.39|318.19|315.39|318.19|315.39|0
1652249370000|2022-05-11 06:09:30|318.02|315.22|318.02|315.22|318.02|315.22|317.93|315.13|0
1652249380000|2022-05-11 06:09:40|317.84|315.04|317.5|314.7|317.84|315.04|317.5|314.7|0
1652249390000|2022-05-11 06:09:50|317.59|314.79|317.76|314.96|317.76|314.96|317.59|314.79|0
1652249400000|2022-05-11 06:10:00|317.84|315.04|317.76|314.96|317.84|315.04|317.67|314.87|0
1652249410000|2022-05-11 06:10:10|317.67|314.87|318.02|315.22|318.02|315.22|317.67|314.87|0
1652249420000|2022-05-11 06:10:20|318.19|315.39|318.54|315.74|318.54|315.74|318.19|315.39|0
1652249430000|2022-05-11 06:10:30|318.19|315.39|318.36|315.56|318.36|315.56|318.19|315.39|0
1652249440000|2022-05-11 06:10:40|318.53|315.73|318.36|315.56|318.53|315.73|318.36|315.56|0
1652249450000|2022-05-11 06:10:50|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1652249460000|2022-05-11 06:11:00|318.45|315.65|318.36|315.56|318.45|315.65|318.36|315.56|0
1652249470000|2022-05-11 06:11:10|318.19|315.39|318.28|315.48|318.28|315.48|318.19|315.39|0
1652249480000|2022-05-11 06:11:20|318.36|315.56|318.28|315.48|318.36|315.56|318.28|315.48|0
1652249490000|2022-05-11 06:11:30|318.19|315.39|318.01|315.21|318.19|315.39|317.76|314.96|0
1652249500000|2022-05-11 06:11:40|317.93|315.13|318.36|315.56|318.36|315.56|317.93|315.13|0
1652249510000|2022-05-11 06:11:50|318.19|315.39|318.01|315.21|318.19|315.39|318.01|315.21|0
1652249520000|2022-05-11 06:12:00|318.19|315.39|317.93|315.13|318.19|315.39|317.93|315.13|0
1652249530000|2022-05-11 06:12:10|318.01|315.21|318.01|315.21|318.01|315.21|318.01|315.21|0
1652249540000|2022-05-11 06:12:20|318.1|315.3|317.49|314.69|318.1|315.3|317.49|314.69|0
1652249550000|2022-05-11 06:12:30|317.32|314.52|317.49|314.69|317.49|314.69|317.32|314.52|0
1652249560000|2022-05-11 06:12:40|317.67|314.87|317.84|315.04|317.84|315.04|317.67|314.87|0
1652249570000|2022-05-11 06:12:50|317.93|315.13|317.67|314.87|318.01|315.21|317.67|314.87|0
1652249580000|2022-05-11 06:13:00|317.84|315.04|317.49|314.69|317.84|315.04|317.49|314.69|0
1652249590000|2022-05-11 06:13:10|317.67|314.87|317.58|314.78|317.67|314.87|317.49|314.69|0
1652249600000|2022-05-11 06:13:20|317.49|314.69|317.76|314.96|317.76|314.96|317.49|314.69|0
1652249610000|2022-05-11 06:13:30|317.84|315.04|317.76|314.96|317.93|315.13|317.76|314.96|0
1652249620000|2022-05-11 06:13:40|317.67|314.87|317.76|314.96|317.76|314.96|317.67|314.87|0
1652249630000|2022-05-11 06:13:50|317.84|315.04|317.76|314.96|317.84|315.04|317.76|314.96|0
1652249640000|2022-05-11 06:14:00|317.93|315.13|317.76|314.96|318.01|315.21|317.76|314.96|0
1652249650000|2022-05-11 06:14:10|317.67|314.87|317.84|315.04|317.84|315.04|317.58|314.78|0
1652249660000|2022-05-11 06:14:20|317.93|315.13|317.93|315.13|318.01|315.21|317.93|315.13|0
1652249670000|2022-05-11 06:14:30|317.84|315.04|317.67|314.87|318.01|315.21|317.67|314.87|0
1652249680000|2022-05-11 06:14:40|317.84|315.04|317.76|314.96|318.01|315.21|317.76|314.96|0
1652249690000|2022-05-11 06:14:50|317.67|314.87|317.49|314.69|317.76|314.96|317.49|314.69|0
1652249700000|2022-05-11 06:15:00|317.15|314.35|316.45|313.65|317.15|314.35|316.45|313.65|0
1652249710000|2022-05-11 06:15:10|315.85|313.05|315.25|312.45|315.85|313.05|315.25|312.45|0
1652249720000|2022-05-11 06:15:20|315.42|312.62|316.11|313.31|316.11|313.31|315.42|312.62|0
1652249730000|2022-05-11 06:15:30|315.94|313.14|315.76|312.96|316.03|313.23|315.76|312.96|0
1652249740000|2022-05-11 06:15:40|315.68|312.88|315.59|312.79|315.68|312.88|315.59|312.79|0
1652249750000|2022-05-11 06:15:50|315.42|312.62|315.94|313.14|315.94|313.14|315.42|312.62|0
1652249760000|2022-05-11 06:16:00|315.76|312.96|315.59|312.79|315.76|312.96|315.59|312.79|0
1652249770000|2022-05-11 06:16:10|315.51|312.71|315.42|312.62|315.59|312.79|315.42|312.62|0
1652249780000|2022-05-11 06:16:20|315.76|312.96|315.94|313.14|315.94|313.14|315.76|312.96|0
1652249790000|2022-05-11 06:16:30|315.85|313.05|315.94|313.14|315.94|313.14|315.85|313.05|0
1652249800000|2022-05-11 06:16:40|315.76|312.96|315.59|312.79|315.76|312.96|315.59|312.79|0
1652249810000|2022-05-11 06:16:50|315.76|312.96|315.59|312.79|315.76|312.96|315.59|312.79|0
1652249820000|2022-05-11 06:17:00|315.76|312.96|315.94|313.14|315.94|313.14|315.76|312.96|0
1652249830000|2022-05-11 06:17:10|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1652249840000|2022-05-11 06:17:20|316.2|313.4|316.28|313.48|316.37|313.57|316.2|313.4|0
1652249850000|2022-05-11 06:17:30|316.45|313.65|316.8|314|316.8|314|316.45|313.65|0
1652249860000|2022-05-11 06:17:40|316.97|314.17|316.72|313.92|316.97|314.17|316.72|313.92|0
1652249870000|2022-05-11 06:17:50|316.8|314|316.72|313.92|316.8|314|316.72|313.92|0
1652249880000|2022-05-11 06:18:00|316.54|313.74|316.54|313.74|316.63|313.83|316.54|313.74|0
1652249890000|2022-05-11 06:18:10|316.45|313.65|316.8|314|316.8|314|316.45|313.65|0
1652249900000|2022-05-11 06:18:20|316.71|313.91|316.62|313.82|316.71|313.91|316.54|313.74|0
1652249910000|2022-05-11 06:18:30|316.89|314.09|316.62|313.82|316.89|314.09|316.62|313.82|0
1652249920000|2022-05-11 06:18:40|316.54|313.74|315.85|313.05|316.54|313.74|315.85|313.05|0
1652249930000|2022-05-11 06:18:50|315.59|312.79|315.51|312.71|315.59|312.79|315.42|312.62|0
1652249940000|2022-05-11 06:19:00|315.42|312.62|315.07|312.27|315.42|312.62|314.9|312.1|0
1652249950000|2022-05-11 06:19:10|315.16|312.36|315.24|312.44|315.24|312.44|314.9|312.1|0
1652249960000|2022-05-11 06:19:20|315.59|312.79|315.59|312.79|315.68|312.88|315.59|312.79|0
1652249970000|2022-05-11 06:19:30|315.42|312.62|314.9|312.1|315.42|312.62|314.9|312.1|0
1652249980000|2022-05-11 06:19:40|314.3|311.5|314.04|311.24|314.3|311.5|314.04|311.24|0
1652249990000|2022-05-11 06:19:50|314.38|311.58|314.04|311.24|314.38|311.58|314.04|311.24|0
1652250000000|2022-05-11 06:20:00|313.96|311.16|313.69|310.89|313.96|311.16|313.52|310.72|0
1652250010000|2022-05-11 06:20:10|313.52|310.72|314.3|311.5|314.3|311.5|313.52|310.72|0
1652250020000|2022-05-11 06:20:20|314.13|311.33|314.21|311.41|314.3|311.5|314.13|311.33|0
1652250030000|2022-05-11 06:20:30|314.3|311.5|314.21|311.41|314.38|311.58|314.21|311.41|0
1652250040000|2022-05-11 06:20:40|314.38|311.58|314.38|311.58|314.38|311.58|314.38|311.58|0
1652250050000|2022-05-11 06:20:50|314.21|311.41|313.95|311.15|314.38|311.58|313.95|311.15|0
1652250060000|2022-05-11 06:21:00|313.87|311.07|314.21|311.41|314.21|311.41|313.87|311.07|0
1652250070000|2022-05-11 06:21:10|314.55|311.75|314.73|311.93|314.73|311.93|314.55|311.75|0
1652250080000|2022-05-11 06:21:20|314.55|311.75|314.04|311.24|314.55|311.75|314.04|311.24|0
1652250090000|2022-05-11 06:21:30|313.44|310.64|313.78|310.98|313.78|310.98|313.35|310.55|0
1652250100000|2022-05-11 06:21:40|313.52|310.72|313.78|310.98|313.78|310.98|313.52|310.72|0
1652250110000|2022-05-11 06:21:50|313.86|311.06|313.78|310.98|313.86|311.06|313.78|310.98|0
1652250120000|2022-05-11 06:22:00|313.69|310.89|313.69|310.89|313.69|310.89|313.35|310.55|0
1652250130000|2022-05-11 06:22:10|313.78|310.98|313.86|311.06|313.86|311.06|313.78|310.98|0
1652250140000|2022-05-11 06:22:20|313.69|310.89|313.35|310.55|313.69|310.89|313.35|310.55|0
1652250150000|2022-05-11 06:22:30|313.52|310.72|313.35|310.55|313.69|310.89|313.35|310.55|0
1652250160000|2022-05-11 06:22:40|313.52|310.72|313.78|310.98|313.78|310.98|313.52|310.72|0
1652250170000|2022-05-11 06:22:50|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1652250180000|2022-05-11 06:23:00|313.61|310.81|313.61|310.81|313.61|310.81|313.52|310.72|0
1652250190000|2022-05-11 06:23:10|313.52|310.72|313.44|310.64|313.61|310.81|313.44|310.64|0
1652250200000|2022-05-11 06:23:20|313.35|310.55|313.35|310.55|313.61|310.81|313.35|310.55|0
1652250210000|2022-05-11 06:23:30|313.61|310.81|313.69|310.89|313.78|310.98|313.52|310.72|0
1652250220000|2022-05-11 06:23:40|313.61|310.81|313.35|310.55|313.61|310.81|313.35|310.55|0
1652250230000|2022-05-11 06:23:50|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1652250240000|2022-05-11 06:24:00|313.35|310.55|313.52|310.72|313.52|310.72|313.35|310.55|0
1652250250000|2022-05-11 06:24:10|313.35|310.55|313.86|311.06|313.86|311.06|313.35|310.55|0
1652250260000|2022-05-11 06:24:20|313.95|311.15|313.95|311.15|313.95|311.15|313.86|311.06|0
1652250270000|2022-05-11 06:24:30|313.86|311.06|314.12|311.32|314.3|311.5|313.86|311.06|0
1652250280000|2022-05-11 06:24:40|314.47|311.67|314.89|312.09|314.89|312.09|314.47|311.67|0
1652250290000|2022-05-11 06:24:50|315.07|312.27|313.52|310.72|315.24|312.44|313.52|310.72|0
1652250300000|2022-05-11 06:25:00|313.61|310.81|313.69|310.89|313.69|310.89|313.61|310.81|0
1652250310000|2022-05-11 06:25:10|313.86|311.06|313.52|310.72|313.86|311.06|313.52|310.72|0
1652250320000|2022-05-11 06:25:20|313.44|310.64|313.78|310.98|313.86|311.06|313.44|310.64|0
1652250330000|2022-05-11 06:25:30|313.69|310.89|313.69|310.89|313.69|310.89|313.52|310.72|0
1652250340000|2022-05-11 06:25:40|313.78|310.98|313.86|311.06|313.86|311.06|313.78|310.98|0
1652250350000|2022-05-11 06:25:50|313.69|310.89|313.69|310.89|313.69|310.89|313.61|310.81|0
1652250360000|2022-05-11 06:26:00|313.86|311.06|314.72|311.92|315.24|312.44|313.86|311.06|0
1652250370000|2022-05-11 06:26:10|314.81|312.01|314.89|312.09|314.89|312.09|314.81|312.01|0
1652250380000|2022-05-11 06:26:20|315.07|312.27|315.07|312.27|315.07|312.27|314.89|312.09|0
1652250390000|2022-05-11 06:26:30|314.98|312.18|315.24|312.44|315.24|312.44|314.89|312.09|0
1652250400000|2022-05-11 06:26:40|315.33|312.53|315.16|312.36|315.33|312.53|315.07|312.27|0
1652250410000|2022-05-11 06:26:50|315.07|312.27|314.89|312.09|315.07|312.27|314.89|312.09|0
1652250420000|2022-05-11 06:27:00|314.55|311.75|314.29|311.49|314.55|311.75|314.2|311.4|0
1652250430000|2022-05-11 06:27:10|314.03|311.23|314.38|311.58|314.38|311.58|314.03|311.23|0
1652250440000|2022-05-11 06:27:20|314.2|311.4|314.38|311.58|314.38|311.58|314.2|311.4|0
1652250450000|2022-05-11 06:27:30|314.55|311.75|314.55|311.75|314.55|311.75|314.47|311.67|0
1652250460000|2022-05-11 06:27:40|314.64|311.84|314.72|311.92|314.72|311.92|314.64|311.84|0
1652250470000|2022-05-11 06:27:50|314.81|312.01|314.81|312.01|314.89|312.09|314.81|312.01|0
1652250480000|2022-05-11 06:28:00|314.72|311.92|315.06|312.26|315.06|312.26|314.72|311.92|0
1652250490000|2022-05-11 06:28:10|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1652250500000|2022-05-11 06:28:20|314.64|311.84|314.72|311.92|314.72|311.92|314.55|311.75|0
1652250510000|2022-05-11 06:28:30|314.81|312.01|314.72|311.92|314.81|312.01|314.72|311.92|0
1652250520000|2022-05-11 06:28:40|314.64|311.84|314.64|311.84|314.64|311.84|314.55|311.75|0
1652250530000|2022-05-11 06:28:50|314.89|312.09|314.64|311.84|314.89|312.09|314.64|311.84|0
1652250540000|2022-05-11 06:29:00|314.72|311.92|314.37|311.57|314.81|312.01|314.37|311.57|0
1652250550000|2022-05-11 06:29:10|314.55|311.75|314.72|311.92|314.72|311.92|314.55|311.75|0
1652250560000|2022-05-11 06:29:20|314.81|312.01|314.72|311.92|314.81|312.01|314.72|311.92|0
1652250570000|2022-05-11 06:29:30|314.64|311.84|314.37|311.57|314.72|311.92|314.37|311.57|0
1652250580000|2022-05-11 06:29:40|314.46|311.66|314.03|311.23|314.46|311.66|314.03|311.23|0
1652250590000|2022-05-11 06:29:50|313.95|311.15|314.2|311.4|314.2|311.4|313.95|311.15|0
1652250600000|2022-05-11 06:30:00|314.03|311.23|314.12|311.32|314.12|311.32|314.03|311.23|0
1652250610000|2022-05-11 06:30:10|314.03|311.23|313.86|311.06|314.03|311.23|313.86|311.06|0
1652250620000|2022-05-11 06:30:20|313.51|310.71|313.6|310.8|313.6|310.8|313.43|310.63|0
1652250630000|2022-05-11 06:30:30|313.34|310.54|313.51|310.71|313.51|310.71|313.34|310.54|0
1652250640000|2022-05-11 06:30:40|313.69|310.89|313.51|310.71|313.69|310.89|313.51|310.71|0
1652250650000|2022-05-11 06:30:50|313.69|310.89|313.86|311.06|313.86|311.06|313.69|310.89|0
1652250660000|2022-05-11 06:31:00|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1652250670000|2022-05-11 06:31:10|313.69|310.89|313.95|311.15|313.95|311.15|313.69|310.89|0
1652250680000|2022-05-11 06:31:20|314.12|311.32|313.95|311.15|314.2|311.4|313.95|311.15|0
1652250690000|2022-05-11 06:31:30|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1652250700000|2022-05-11 06:31:40|313.95|311.15|314.03|311.23|314.2|311.4|313.95|311.15|0
1652250710000|2022-05-11 06:31:50|314.12|311.32|314.2|311.4|314.2|311.4|313.95|311.15|0
1652250720000|2022-05-11 06:32:00|314.29|311.49|314.37|311.57|314.37|311.57|314.29|311.49|0
1652250730000|2022-05-11 06:32:10|314.46|311.66|314.29|311.49|314.46|311.66|314.29|311.49|0
1652250740000|2022-05-11 06:32:20|314.2|311.4|314.2|311.4|314.2|311.4|314.12|311.32|0
1652250750000|2022-05-11 06:32:30|313.95|311.15|313.86|311.06|313.95|311.15|313.86|311.06|0
1652250760000|2022-05-11 06:32:40|314.2|311.4|314.29|311.49|314.37|311.57|314.2|311.4|0
1652250770000|2022-05-11 06:32:50|314.12|311.32|314.12|311.32|314.12|311.32|314.03|311.23|0
1652250780000|2022-05-11 06:33:00|314.03|311.23|313.94|311.14|314.03|311.23|313.94|311.14|0
1652250790000|2022-05-11 06:33:10|313.86|311.06|313.94|311.14|313.94|311.14|313.86|311.06|0
1652250800000|2022-05-11 06:33:20|314.03|311.23|314.03|311.23|314.12|311.32|314.03|311.23|0
1652250810000|2022-05-11 06:33:30|313.94|311.14|313.94|311.14|314.12|311.32|313.94|311.14|0
1652250820000|2022-05-11 06:33:40|314.03|311.23|313.86|311.06|314.03|311.23|313.86|311.06|0
1652250830000|2022-05-11 06:33:50|313.85|311.05|313.68|310.88|313.85|311.05|313.68|310.88|0
1652250840000|2022-05-11 06:34:00|313.85|311.05|313.94|311.14|313.94|311.14|313.85|311.05|0
1652250850000|2022-05-11 06:34:10|314.03|311.23|314.12|311.32|314.12|311.32|314.03|311.23|0
1652250860000|2022-05-11 06:34:20|314.2|311.4|314.37|311.57|314.37|311.57|314.2|311.4|0
1652250870000|2022-05-11 06:34:30|314.2|311.4|314.29|311.49|314.29|311.49|314.2|311.4|0
1652250880000|2022-05-11 06:34:40|314.37|311.57|314.54|311.74|314.54|311.74|314.37|311.57|0
1652250890000|2022-05-11 06:34:50|314.63|311.83|314.8|312|314.8|312|314.63|311.83|0
1652250900000|2022-05-11 06:35:00|314.98|312.18|315.06|312.26|315.23|312.43|314.98|312.18|0
1652250910000|2022-05-11 06:35:10|314.98|312.18|315.06|312.26|315.06|312.26|314.98|312.18|0
1652250920000|2022-05-11 06:35:20|315.23|312.43|316.42|313.62|316.42|313.62|315.23|312.43|0
1652250930000|2022-05-11 06:35:30|316.51|313.71|316.51|313.71|316.51|313.71|316.51|313.71|0
1652250940000|2022-05-11 06:35:40|316.42|313.62|316.51|313.71|316.51|313.71|316.42|313.62|0
1652250950000|2022-05-11 06:35:50|316.59|313.79|316.68|313.88|316.68|313.88|315.99|313.19|0
1652250960000|2022-05-11 06:36:00|316.85|314.05|317.02|314.22|317.02|314.22|316.68|313.88|0
1652250970000|2022-05-11 06:36:10|317.2|314.4|317.37|314.57|317.37|314.57|317.2|314.4|0
1652250980000|2022-05-11 06:36:20|317.02|314.22|316.85|314.05|317.02|314.22|316.85|314.05|0
1652250990000|2022-05-11 06:36:30|316.68|313.88|316.68|313.88|316.68|313.88|316.6|313.8|0
1652251000000|2022-05-11 06:36:40|316.85|314.05|317.11|314.31|317.11|314.31|316.85|314.05|0
1652251010000|2022-05-11 06:36:50|316.94|314.14|317.02|314.22|317.02|314.22|316.85|314.05|0
1652251020000|2022-05-11 06:37:00|317.2|314.4|317.46|314.66|317.46|314.66|317.2|314.4|0
1652251030000|2022-05-11 06:37:10|317.2|314.4|316.85|314.05|317.2|314.4|316.85|314.05|0
1652251040000|2022-05-11 06:37:20|316.94|314.14|317.02|314.22|317.02|314.22|316.94|314.14|0
1652251050000|2022-05-11 06:37:30|317.2|314.4|317.37|314.57|317.37|314.57|317.2|314.4|0
1652251060000|2022-05-11 06:37:40|317.46|314.66|317.46|314.66|317.46|314.66|317.37|314.57|0
1652251070000|2022-05-11 06:37:50|317.37|314.57|317.54|314.74|317.54|314.74|317.37|314.57|0
1652251080000|2022-05-11 06:38:00|317.71|314.91|318.06|315.26|318.06|315.26|317.71|314.91|0
1652251090000|2022-05-11 06:38:10|317.89|315.09|317.71|314.91|317.89|315.09|317.71|314.91|0
1652251100000|2022-05-11 06:38:20|317.89|315.09|317.8|315|317.89|315.09|317.8|315|0
1652251110000|2022-05-11 06:38:30|317.71|314.91|317.8|315|317.8|315|317.71|314.91|0
1652251120000|2022-05-11 06:38:40|317.71|314.91|317.89|315.09|317.89|315.09|317.71|314.91|0
1652251130000|2022-05-11 06:38:50|318.06|315.26|318.23|315.43|318.23|315.43|318.06|315.26|0
1652251140000|2022-05-11 06:39:00|318.4|315.6|318.4|315.6|318.4|315.6|318.4|315.6|0
1652251150000|2022-05-11 06:39:10|318.23|315.43|317.54|314.74|318.23|315.43|317.54|314.74|0
1652251160000|2022-05-11 06:39:20|317.71|314.91|317.71|314.91|317.8|315|317.71|314.91|0
1652251170000|2022-05-11 06:39:30|318.06|315.26|317.98|315.18|318.06|315.26|317.98|315.18|0
1652251180000|2022-05-11 06:39:40|318.06|315.26|318.06|315.26|318.06|315.26|318.06|315.26|0
1652251190000|2022-05-11 06:39:50|317.97|315.17|317.97|315.17|317.97|315.17|317.97|315.17|0
1652251200000|2022-05-11 06:40:00|318.06|315.26|317.54|314.74|318.06|315.26|317.54|314.74|0
1652251210000|2022-05-11 06:40:10|317.46|314.66|317.46|314.66|317.54|314.74|317.46|314.66|0
1652251220000|2022-05-11 06:40:20|317.54|314.74|317.37|314.57|317.54|314.74|317.37|314.57|0
1652251230000|2022-05-11 06:40:30|317.19|314.39|317.02|314.22|317.19|314.39|316.94|314.14|0
1652251240000|2022-05-11 06:40:40|317.76|314.96|317.58|314.78|317.76|314.96|317.58|314.78|0
1652251250000|2022-05-11 06:40:50|317.76|314.96|317.93|315.13|318.02|315.22|317.76|314.96|0
1652251260000|2022-05-11 06:41:00|317.76|314.96|317.33|314.53|317.76|314.96|317.24|314.44|0
1652251270000|2022-05-11 06:41:10|317.58|314.78|317.5|314.7|317.67|314.87|317.5|314.7|0
1652251280000|2022-05-11 06:41:20|317.58|314.78|317.41|314.61|317.58|314.78|317.41|314.61|0
1652251290000|2022-05-11 06:41:30|317.5|314.7|317.41|314.61|317.5|314.7|317.41|314.61|0
1652251300000|2022-05-11 06:41:40|316.85|314.05|316.68|313.88|316.85|314.05|316.68|313.88|0
1652251310000|2022-05-11 06:41:50|316.85|314.05|316.68|313.88|316.85|314.05|316.68|313.88|0
1652251320000|2022-05-11 06:42:00|316.85|314.05|316.5|313.7|316.85|314.05|316.5|313.7|0
1652251330000|2022-05-11 06:42:10|316.68|313.88|316.33|313.53|316.68|313.88|316.33|313.53|0
1652251340000|2022-05-11 06:42:20|316.25|313.45|315.99|313.19|316.25|313.45|315.99|313.19|0
1652251350000|2022-05-11 06:42:30|316.16|313.36|316.07|313.27|316.25|313.45|316.07|313.27|0
1652251360000|2022-05-11 06:42:40|315.99|313.19|315.81|313.01|315.99|313.19|315.81|313.01|0
1652251370000|2022-05-11 06:42:50|316.25|313.45|316.59|313.79|316.59|313.79|316.25|313.45|0
1652251380000|2022-05-11 06:43:00|316.67|313.87|316.59|313.79|316.76|313.96|316.59|313.79|0
1652251390000|2022-05-11 06:43:10|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1652251400000|2022-05-11 06:43:20|316.59|313.79|316.5|313.7|316.67|313.87|316.5|313.7|0
1652251410000|2022-05-11 06:43:30|316.33|313.53|316.85|314.05|316.85|314.05|316.33|313.53|0
1652251420000|2022-05-11 06:43:40|317.02|314.22|316.85|314.05|317.02|314.22|316.85|314.05|0
1652251430000|2022-05-11 06:43:50|316.94|314.14|316.94|314.14|316.94|314.14|316.85|314.05|0
1652251440000|2022-05-11 06:44:00|317.11|314.31|317.36|314.56|317.36|314.56|317.11|314.31|0
1652251450000|2022-05-11 06:44:10|317.45|314.65|316.94|314.14|317.45|314.65|316.94|314.14|0
1652251460000|2022-05-11 06:44:20|316.85|314.05|316.37|313.57|316.85|314.05|316.28|313.48|0
1652251470000|2022-05-11 06:44:30|316.46|313.66|316.37|313.57|316.46|313.66|316.28|313.48|0
1652251480000|2022-05-11 06:44:40|316.28|313.48|315.76|312.96|316.28|313.48|315.76|312.96|0
1652251490000|2022-05-11 06:44:50|315.85|313.05|315.59|312.79|315.85|313.05|315.59|312.79|0
1652251500000|2022-05-11 06:45:00|315.68|312.88|315.59|312.79|315.68|312.88|315.51|312.71|0
1652251510000|2022-05-11 06:45:10|315.51|312.71|315.51|312.71|315.59|312.79|315.51|312.71|0
1652251520000|2022-05-11 06:45:20|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1652251530000|2022-05-11 06:45:30|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1652251540000|2022-05-11 06:45:40|315.68|312.88|315.59|312.79|315.68|312.88|315.51|312.71|0
1652251550000|2022-05-11 06:45:50|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1652251560000|2022-05-11 06:46:00|316.03|313.23|316.11|313.31|316.11|313.31|316.03|313.23|0
1652251570000|2022-05-11 06:46:10|316.03|313.23|316.11|313.31|316.11|313.31|315.94|313.14|0
1652251580000|2022-05-11 06:46:20|316.28|313.48|316.37|313.57|316.37|313.57|316.28|313.48|0
1652251590000|2022-05-11 06:46:30|316.54|313.74|316.2|313.4|316.54|313.74|316.2|313.4|0
1652251600000|2022-05-11 06:46:40|316.28|313.48|316.45|313.65|316.45|313.65|316.28|313.48|0
1652251610000|2022-05-11 06:46:50|316.28|313.48|316.28|313.48|316.28|313.48|316.28|313.48|0
1652251620000|2022-05-11 06:47:00|316.11|313.31|316.2|313.4|316.2|313.4|316.11|313.31|0
1652251630000|2022-05-11 06:47:10|316.28|313.48|316.97|314.17|316.97|314.17|316.28|313.48|0
1652251640000|2022-05-11 06:47:20|316.89|314.09|316.97|314.17|316.97|314.17|316.89|314.09|0
1652251650000|2022-05-11 06:47:30|317.14|314.34|317.23|314.43|317.23|314.43|317.14|314.34|0
1652251660000|2022-05-11 06:47:40|317.32|314.52|317.23|314.43|317.32|314.52|317.23|314.43|0
1652251670000|2022-05-11 06:47:50|317.32|314.52|317.06|314.26|317.32|314.52|316.97|314.17|0
1652251680000|2022-05-11 06:48:00|317.14|314.34|317.06|314.26|317.23|314.43|317.06|314.26|0
1652251690000|2022-05-11 06:48:10|317.14|314.34|317.14|314.34|317.32|314.52|317.14|314.34|0
1652251700000|2022-05-11 06:48:20|317.06|314.26|317.32|314.52|317.32|314.52|317.06|314.26|0
1652251720000|2022-05-11 06:48:40|317.49|314.69|317.23|314.43|317.49|314.69|317.23|314.43|0
1652251730000|2022-05-11 06:48:50|317.32|314.52|317.93|315.13|317.93|315.13|317.32|314.52|0
1652251740000|2022-05-11 06:49:00|317.84|315.04|317.93|315.13|317.93|315.13|317.84|315.04|0
1652251750000|2022-05-11 06:49:10|318.01|315.21|318.01|315.21|318.01|315.21|317.84|315.04|0
1652251760000|2022-05-11 06:49:20|318.18|315.38|318.45|315.65|318.7|315.9|318.18|315.38|0
1652251770000|2022-05-11 06:49:30|318.53|315.73|318.35|315.55|318.7|315.9|318.35|315.55|0
1652251780000|2022-05-11 06:49:40|318.44|315.64|318.44|315.64|318.44|315.64|318.44|315.64|0
1652251790000|2022-05-11 06:49:50|318.62|315.82|318.18|315.38|318.62|315.82|318.18|315.38|0
1652251800000|2022-05-11 06:50:00|318.35|315.55|318.44|315.64|318.44|315.64|318.35|315.55|0
1652251810000|2022-05-11 06:50:10|318.35|315.55|318.44|315.64|318.44|315.64|318.35|315.55|0
1652251820000|2022-05-11 06:50:20|318.53|315.73|318.44|315.64|318.53|315.73|318.44|315.64|0
1652251830000|2022-05-11 06:50:30|318.35|315.55|318.53|315.73|318.53|315.73|318.35|315.55|0
1652251840000|2022-05-11 06:50:40|318.62|315.82|318.7|315.9|318.7|315.9|318.62|315.82|0
1652251850000|2022-05-11 06:50:50|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1652251860000|2022-05-11 06:51:00|319.05|316.25|319.05|316.25|319.22|316.42|319.05|316.25|0
1652251870000|2022-05-11 06:51:10|319.14|316.34|318.96|316.16|319.14|316.34|318.96|316.16|0
1652251880000|2022-05-11 06:51:20|319.05|316.25|318.7|315.9|319.05|316.25|318.7|315.9|0
1652251890000|2022-05-11 06:51:30|318.53|315.73|318.44|315.64|318.53|315.73|318.35|315.55|0
1652251900000|2022-05-11 06:51:40|318.35|315.55|318.62|315.82|318.62|315.82|318.35|315.55|0
1652251910000|2022-05-11 06:51:50|318.7|315.9|318.7|315.9|318.79|315.99|318.53|315.73|0
1652251920000|2022-05-11 06:52:00|318.87|316.07|319.14|316.34|319.14|316.34|318.87|316.07|0
1652251930000|2022-05-11 06:52:10|319.39|316.59|319.22|316.42|319.39|316.59|319.14|316.34|0
1652251940000|2022-05-11 06:52:20|319.31|316.51|319.14|316.34|319.31|316.51|319.14|316.34|0
1652251950000|2022-05-11 06:52:30|319.05|316.25|318.35|315.55|319.05|316.25|318.35|315.55|0
1652251960000|2022-05-11 06:52:40|318.27|315.47|318.01|315.21|318.27|315.47|318.01|315.21|0
1652251970000|2022-05-11 06:52:50|318.18|315.38|318.27|315.47|318.27|315.47|318.18|315.38|0
1652251980000|2022-05-11 06:53:00|318.18|315.38|318.27|315.47|318.27|315.47|318.18|315.38|0
1652251990000|2022-05-11 06:53:10|318.35|315.55|318.01|315.21|318.35|315.55|318.01|315.21|0
1652252000000|2022-05-11 06:53:20|317.75|314.95|318.1|315.3|318.1|315.3|317.75|314.95|0
1652252010000|2022-05-11 06:53:30|318.35|315.55|318.62|315.82|318.62|315.82|318.35|315.55|0
1652252020000|2022-05-11 06:53:40|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1652252030000|2022-05-11 06:53:50|318.87|316.07|319.31|316.51|319.31|316.51|318.87|316.07|0
1652252040000|2022-05-11 06:54:00|319.22|316.42|319.14|316.34|319.22|316.42|319.14|316.34|0
1652252050000|2022-05-11 06:54:10|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1652252060000|2022-05-11 06:54:20|318.7|315.9|318.61|315.81|318.79|315.99|318.61|315.81|0
1652252070000|2022-05-11 06:54:30|318.52|315.72|318.27|315.47|318.52|315.72|318.27|315.47|0
1652252080000|2022-05-11 06:54:40|318.09|315.29|318.09|315.29|318.09|315.29|318.09|315.29|0
1652252090000|2022-05-11 06:54:50|318.27|315.47|318.27|315.47|318.27|315.47|318.27|315.47|0
1652252100000|2022-05-11 06:55:00|318.35|315.55|318.7|315.9|318.7|315.9|318.35|315.55|0
1652252110000|2022-05-11 06:55:10|318.61|315.81|318.79|315.99|318.87|316.07|318.61|315.81|0
1652252120000|2022-05-11 06:55:20|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1652252130000|2022-05-11 06:55:30|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1652252140000|2022-05-11 06:55:40|318.7|315.9|318.96|316.16|318.96|316.16|318.7|315.9|0
1652252150000|2022-05-11 06:55:50|319.04|316.24|319.39|316.59|319.39|316.59|319.04|316.24|0
1652252160000|2022-05-11 06:56:00|319.31|316.51|319.22|316.42|319.39|316.59|319.22|316.42|0
1652252170000|2022-05-11 06:56:10|319.31|316.51|319.22|316.42|319.31|316.51|319.04|316.24|0
1652252180000|2022-05-11 06:56:20|319.13|316.33|319.13|316.33|319.39|316.59|319.13|316.33|0
1652252190000|2022-05-11 06:56:30|318.87|316.07|318.52|315.72|318.87|316.07|318.52|315.72|0
1652252200000|2022-05-11 06:56:40|318.61|315.81|318.61|315.81|318.61|315.81|318.52|315.72|0
1652252210000|2022-05-11 06:56:50|318.52|315.72|318.79|315.99|318.87|316.07|318.44|315.64|0
1652252220000|2022-05-11 06:57:00|318.61|315.81|318.61|315.81|318.61|315.81|318.44|315.64|0
1652252230000|2022-05-11 06:57:10|318.52|315.72|318.35|315.55|318.52|315.72|318.35|315.55|0
1652252240000|2022-05-11 06:57:20|318.44|315.64|318.27|315.47|318.44|315.64|318.27|315.47|0
1652252250000|2022-05-11 06:57:30|318.52|315.72|318.7|315.9|318.7|315.9|318.52|315.72|0
1652252260000|2022-05-11 06:57:40|319.04|316.24|318.87|316.07|319.04|316.24|318.87|316.07|0
1652252270000|2022-05-11 06:57:50|318.96|316.16|318.44|315.64|318.96|316.16|318.27|315.47|0
1652252280000|2022-05-11 06:58:00|318.27|315.47|317.92|315.12|318.27|315.47|317.92|315.12|0
1652252290000|2022-05-11 06:58:10|317.83|315.03|318.17|315.37|318.17|315.37|317.83|315.03|0
1652252300000|2022-05-11 06:58:20|318.26|315.46|318.26|315.46|318.26|315.46|318.17|315.37|0
1652252310000|2022-05-11 06:58:30|318.35|315.55|318.26|315.46|318.35|315.55|318.26|315.46|0
1652252320000|2022-05-11 06:58:40|318.44|315.64|318.44|315.64|318.44|315.64|318.35|315.55|0
1652252330000|2022-05-11 06:58:50|318.52|315.72|318.87|316.07|318.87|316.07|318.52|315.72|0
1652252340000|2022-05-11 06:59:00|318.78|315.98|318.69|315.89|319.04|316.24|318.69|315.89|0
1652252350000|2022-05-11 06:59:10|318.96|316.16|318.69|315.89|318.96|316.16|318.69|315.89|0
1652252360000|2022-05-11 06:59:20|318.52|315.72|318.87|316.07|318.87|316.07|318.52|315.72|0
1652252370000|2022-05-11 06:59:30|318.78|315.98|318.69|315.89|318.87|316.07|318.69|315.89|0
1652252380000|2022-05-11 06:59:40|318.78|315.98|318.78|315.98|318.78|315.98|318.69|315.89|0
1652252390000|2022-05-11 06:59:50|318.87|316.07|318.61|315.81|318.87|316.07|318.61|315.81|0
1652252400000|2022-05-11 07:00:00|318.52|315.72|317.13|314.33|318.52|315.72|317.13|314.33|0
1652252410000|2022-05-11 07:00:10|317.48|314.68|317.83|315.03|318|315.2|317.48|314.68|0
1652252420000|2022-05-11 07:00:20|317.65|314.85|318.09|315.29|318.09|315.29|317.65|314.85|0
1652252430000|2022-05-11 07:00:30|318.17|315.37|318.26|315.46|318.35|315.55|318.17|315.37|0
1652252440000|2022-05-11 07:00:40|318|315.2|317.83|315.03|318|315.2|317.83|315.03|0
1652252450000|2022-05-11 07:00:50|317.74|314.94|317.83|315.03|317.83|315.03|317.48|314.68|0
1652252460000|2022-05-11 07:01:00|317.65|314.85|318|315.2|318|315.2|317.65|314.85|0
1652252470000|2022-05-11 07:01:10|318.17|315.37|318.35|315.55|318.35|315.55|318|315.2|0
1652252480000|2022-05-11 07:01:20|318.69|315.89|318.87|316.07|318.87|316.07|318.69|315.89|0
1652252490000|2022-05-11 07:01:30|318.96|316.16|320|317.2|320.08|317.28|318.96|316.16|0
1652252500000|2022-05-11 07:01:40|319.39|316.59|319.73|316.93|319.73|316.93|319.39|316.59|0
1652252510000|2022-05-11 07:01:50|319.56|316.76|319.21|316.41|319.56|316.76|319.21|316.41|0
1652252520000|2022-05-11 07:02:00|319.56|316.76|320.35|317.55|320.35|317.55|319.56|316.76|0
1652252530000|2022-05-11 07:02:10|320.08|317.28|319.48|316.68|320.08|317.28|319.48|316.68|0
1652252540000|2022-05-11 07:02:20|319.21|316.41|318.87|316.07|319.21|316.41|318.87|316.07|0
1652252550000|2022-05-11 07:02:30|318.78|315.98|318.69|315.89|318.87|316.07|318.69|315.89|0
1652252560000|2022-05-11 07:02:40|318.43|315.63|318.34|315.54|318.43|315.63|318.34|315.54|0
1652252570000|2022-05-11 07:02:50|317.74|314.94|317.82|315.02|317.91|315.11|317.57|314.77|0
1652252580000|2022-05-11 07:03:00|318.17|315.37|318.52|315.72|318.52|315.72|318.17|315.37|0
1652252590000|2022-05-11 07:03:10|318.86|316.06|319.48|316.68|319.56|316.76|318.86|316.06|0
1652252600000|2022-05-11 07:03:20|319.56|316.76|319.65|316.85|319.65|316.85|319.39|316.59|0
1652252610000|2022-05-11 07:03:30|319.39|316.59|319.21|316.41|319.39|316.59|319.04|316.24|0
1652252620000|2022-05-11 07:03:40|319.04|316.24|318.34|315.54|319.04|316.24|318.34|315.54|0
1652252630000|2022-05-11 07:03:50|318.26|315.46|318.09|315.29|318.26|315.46|318.09|315.29|0
1652252640000|2022-05-11 07:04:00|318.17|315.37|318.52|315.72|318.78|315.98|318.17|315.37|0
1652252650000|2022-05-11 07:04:10|318.69|315.89|318.09|315.29|318.69|315.89|318.09|315.29|0
1652252660000|2022-05-11 07:04:20|318.17|315.37|318.43|315.63|318.61|315.81|318.17|315.37|0
1652252670000|2022-05-11 07:04:30|318.34|315.54|318.86|316.06|318.86|316.06|318.34|315.54|0
1652252680000|2022-05-11 07:04:40|318.95|316.15|319.04|316.24|319.13|316.33|318.95|316.15|0
1652252690000|2022-05-11 07:04:50|319.21|316.41|318.95|316.15|319.21|316.41|318.95|316.15|0
1652252700000|2022-05-11 07:05:00|319.18|316.78|319.53|317.13|319.53|317.13|319.18|316.78|0
1652252710000|2022-05-11 07:05:10|319.1|316.7|318.49|316.09|319.18|316.78|318.49|316.09|0
1652252720000|2022-05-11 07:05:20|318.66|316.26|318.23|315.83|318.84|316.44|318.23|315.83|0
1652252730000|2022-05-11 07:05:30|318.14|315.74|317.8|315.4|318.23|315.83|317.8|315.4|0
1652252740000|2022-05-11 07:05:40|318.06|315.66|317.62|315.22|318.06|315.66|317.62|315.22|0
1652252750000|2022-05-11 07:05:50|317.71|315.31|317.97|315.57|318.14|315.74|317.71|315.31|0
1652252760000|2022-05-11 07:06:00|318.66|316.26|319.18|316.78|319.36|316.96|318.66|316.26|0
1652252770000|2022-05-11 07:06:10|318.75|316.35|319.18|316.78|319.18|316.78|318.75|316.35|0
1652252780000|2022-05-11 07:06:20|319.01|316.61|318.93|316.53|319.01|316.61|318.75|316.35|0
1652252790000|2022-05-11 07:06:30|319.1|316.7|319.18|316.78|319.36|316.96|319.1|316.7|0
1652252800000|2022-05-11 07:06:40|319.7|317.3|319.79|317.39|319.79|317.39|319.45|317.05|0
1652252810000|2022-05-11 07:06:50|319.88|317.48|319.97|317.57|319.97|317.57|319.79|317.39|0
1652252820000|2022-05-11 07:07:00|319.88|317.48|319.88|317.48|319.88|317.48|319.88|317.48|0
1652252830000|2022-05-11 07:07:10|319.7|317.3|318.93|316.53|319.7|317.3|318.58|316.18|0
1652252840000|2022-05-11 07:07:20|319.18|316.78|318.31|315.91|319.18|316.78|318.31|315.91|0
1652252850000|2022-05-11 07:07:30|318.4|316|317.88|315.48|318.4|316|317.88|315.48|0
1652252860000|2022-05-11 07:07:40|318.14|315.74|317.79|315.39|318.14|315.74|317.71|315.31|0
1652252870000|2022-05-11 07:07:50|318.58|316.18|318.58|316.18|318.66|316.26|318.58|316.18|0
1652252880000|2022-05-11 07:08:00|318.49|316.09|318.23|315.83|318.49|316.09|318.14|315.74|0
1652252890000|2022-05-11 07:08:10|318.14|315.74|317.97|315.57|318.4|316|317.97|315.57|0
1652252900000|2022-05-11 07:08:20|317.79|315.39|317.88|315.48|317.88|315.48|317.62|315.22|0
1652252910000|2022-05-11 07:08:30|317.62|315.22|317.62|315.22|317.62|315.22|317.62|315.22|0
1652252920000|2022-05-11 07:08:40|317.45|315.05|317.54|315.14|317.62|315.22|317.45|315.05|0
1652252930000|2022-05-11 07:08:50|317.27|314.87|316.67|314.27|317.27|314.87|316.5|314.1|0
1652252940000|2022-05-11 07:09:00|317.02|314.62|316.58|314.18|317.02|314.62|316.5|314.1|0
1652252950000|2022-05-11 07:09:10|316.24|313.84|316.41|314.01|316.41|314.01|316.24|313.84|0
1652252960000|2022-05-11 07:09:20|316.06|313.66|315.64|313.24|316.06|313.66|315.64|313.24|0
1652252970000|2022-05-11 07:09:30|315.89|313.49|316.15|313.75|316.15|313.75|315.89|313.49|0
1652252980000|2022-05-11 07:09:40|316.06|313.66|315.72|313.32|316.06|313.66|315.64|313.24|0
1652252990000|2022-05-11 07:09:50|315.89|313.49|316.15|313.75|316.15|313.75|315.89|313.49|0
1652253000000|2022-05-11 07:10:00|316.84|314.44|317.19|314.79|317.19|314.79|316.84|314.44|0
1652253010000|2022-05-11 07:10:10|317.36|314.96|317.97|315.57|317.97|315.57|317.27|314.87|0
1652253020000|2022-05-11 07:10:20|318.14|315.74|318.49|316.09|318.66|316.26|318.14|315.74|0
1652253030000|2022-05-11 07:10:30|318.4|316|317.45|315.05|318.4|316|317.45|315.05|0
1652253040000|2022-05-11 07:10:40|317.71|315.31|316.93|314.53|317.71|315.31|316.93|314.53|0
1652253050000|2022-05-11 07:10:50|316.15|313.75|316.23|313.83|316.23|313.83|315.89|313.49|0
1652253060000|2022-05-11 07:11:00|316.15|313.75|316.41|314.01|316.41|314.01|316.15|313.75|0
1652253070000|2022-05-11 07:11:10|316.5|314.1|316.75|314.35|317.02|314.62|316.5|314.1|0
1652253080000|2022-05-11 07:11:20|316.67|314.27|317.71|315.31|317.71|315.31|316.67|314.27|0
1652253090000|2022-05-11 07:11:30|317.88|315.48|317.88|315.48|318.14|315.74|317.88|315.48|0
1652253100000|2022-05-11 07:11:40|317.79|315.39|317.27|314.87|317.79|315.39|317.27|314.87|0
1652253110000|2022-05-11 07:11:50|317.53|315.13|317.1|314.7|317.53|315.13|317.1|314.7|0
1652253120000|2022-05-11 07:12:00|316.93|314.53|317.62|315.22|317.62|315.22|316.93|314.53|0
1652253130000|2022-05-11 07:12:10|317.36|314.96|317.62|315.22|317.62|315.22|317.19|314.79|0
1652253140000|2022-05-11 07:12:20|317.53|315.13|317.19|314.79|317.53|315.13|317.19|314.79|0
1652253150000|2022-05-11 07:12:30|317.27|314.87|317.62|315.22|317.62|315.22|317.27|314.87|0
1652253160000|2022-05-11 07:12:40|317.53|315.13|317.71|315.31|317.71|315.31|317.53|315.13|0
1652253170000|2022-05-11 07:12:50|317.79|315.39|318.14|315.74|318.14|315.74|317.79|315.39|0
1652253180000|2022-05-11 07:13:00|318.23|315.83|319.35|316.95|319.35|316.95|318.23|315.83|0
1652253190000|2022-05-11 07:13:10|319.44|317.04|319|316.6|319.52|317.12|319|316.6|0
1652253200000|2022-05-11 07:13:20|318.75|316.35|319.09|316.69|319.09|316.69|318.66|316.26|0
1652253210000|2022-05-11 07:13:30|319|316.6|319|316.6|319|316.6|319|316.6|0
1652253220000|2022-05-11 07:13:40|319.18|316.78|319|316.6|319.44|317.04|319|316.6|0
1652253230000|2022-05-11 07:13:50|319.61|317.21|319.87|317.47|320.05|317.65|319.61|317.21|0
1652253240000|2022-05-11 07:14:00|319.96|317.56|319.79|317.39|319.96|317.56|319.79|317.39|0
1652253250000|2022-05-11 07:14:10|319.61|317.21|319.7|317.3|319.79|317.39|319.61|317.21|0
1652253260000|2022-05-11 07:14:20|319.79|317.39|319.52|317.12|319.79|317.39|319.35|316.95|0
1652253270000|2022-05-11 07:14:30|319.61|317.21|319.35|316.95|319.61|317.21|319.35|316.95|0
1652253280000|2022-05-11 07:14:40|319.09|316.69|319.18|316.78|319.18|316.78|319|316.6|0
1652253290000|2022-05-11 07:14:50|319.35|316.95|319.87|317.47|319.87|317.47|319.35|316.95|0
1652253300000|2022-05-11 07:15:00|320.04|317.64|320.91|318.51|320.91|318.51|320.04|317.64|0
1652253310000|2022-05-11 07:15:10|321.44|319.04|321.44|319.04|321.61|319.21|321.44|319.04|0
1652253320000|2022-05-11 07:15:20|321.53|319.13|321.79|319.39|321.79|319.39|321.53|319.13|0
1652253330000|2022-05-11 07:15:30|321.96|319.56|322.31|319.91|322.31|319.91|321.79|319.39|0
1652253340000|2022-05-11 07:15:40|322.23|319.83|321.96|319.56|322.23|319.83|321.96|319.56|0
1652253350000|2022-05-11 07:15:50|322.05|319.65|322.48|320.08|322.57|320.17|322.05|319.65|0
1652253360000|2022-05-11 07:16:00|322.31|319.91|322.66|320.26|322.66|320.26|322.31|319.91|0
1652253370000|2022-05-11 07:16:10|322.48|320.08|322.57|320.17|322.57|320.17|322.48|320.08|0
1652253380000|2022-05-11 07:16:20|322.66|320.26|323.01|320.61|323.01|320.61|322.66|320.26|0
1652253390000|2022-05-11 07:16:30|323.1|320.7|323.01|320.61|323.1|320.7|323.01|320.61|0
1652253400000|2022-05-11 07:16:40|322.66|320.26|323.01|320.61|323.18|320.78|322.66|320.26|0
1652253410000|2022-05-11 07:16:50|322.83|320.43|322.83|320.43|323.01|320.61|322.48|320.08|0
1652253420000|2022-05-11 07:17:00|322.75|320.35|321.61|319.21|322.75|320.35|321.61|319.21|0
1652253430000|2022-05-11 07:17:10|321.78|319.38|321.61|319.21|321.96|319.56|321.61|319.21|0
1652253440000|2022-05-11 07:17:20|321.44|319.04|321|318.6|321.44|319.04|320.83|318.43|0
1652253450000|2022-05-11 07:17:30|320.91|318.51|321.44|319.04|321.53|319.13|320.91|318.51|0
1652253460000|2022-05-11 07:17:40|321.61|319.21|321.44|319.04|321.7|319.3|321.44|319.04|0
1652253470000|2022-05-11 07:17:50|321.61|319.21|322.57|320.17|322.57|320.17|321.61|319.21|0
1652253480000|2022-05-11 07:18:00|322.22|319.82|322.92|320.52|323.01|320.61|322.22|319.82|0
1652253490000|2022-05-11 07:18:10|322.66|320.26|322.48|320.08|322.66|320.26|322.13|319.73|0
1652253500000|2022-05-11 07:18:20|322.57|320.17|323.18|320.78|323.18|320.78|322.57|320.17|0
1652253510000|2022-05-11 07:18:30|323.1|320.7|322.92|320.52|323.18|320.78|322.92|320.52|0
1652253520000|2022-05-11 07:18:40|322.57|320.17|321.87|319.47|322.57|320.17|321.87|319.47|0
1652253530000|2022-05-11 07:18:50|321.96|319.56|322.66|320.26|322.66|320.26|321.96|319.56|0
1652253540000|2022-05-11 07:19:00|322.83|320.43|322.13|319.73|322.83|320.43|322.13|319.73|0
1652253550000|2022-05-11 07:19:10|321.7|319.3|321.96|319.56|322.22|319.82|321.7|319.3|0
1652253560000|2022-05-11 07:19:20|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1652253570000|2022-05-11 07:19:30|322.05|319.65|322.4|320|322.4|320|322.05|319.65|0
1652253580000|2022-05-11 07:19:40|321.96|319.56|321.96|319.56|321.96|319.56|321.78|319.38|0
1652253590000|2022-05-11 07:19:50|321.61|319.21|320.74|318.34|321.61|319.21|320.74|318.34|0
1652253600000|2022-05-11 07:20:00|320.39|317.99|320.91|318.51|320.91|318.51|320.39|317.99|0
1652253610000|2022-05-11 07:20:10|320.74|318.34|320.74|318.34|321.26|318.86|320.74|318.34|0
1652253620000|2022-05-11 07:20:20|320.56|318.16|320.04|317.64|320.56|318.16|320.04|317.64|0
1652253630000|2022-05-11 07:20:30|319.78|317.38|318.74|316.34|319.78|317.38|318.74|316.34|0
1652253640000|2022-05-11 07:20:40|319|316.6|317.78|315.38|319|316.6|317.78|315.38|0
1652253650000|2022-05-11 07:20:50|317.44|315.04|317.44|315.04|317.53|315.13|317.44|315.04|0
1652253660000|2022-05-11 07:21:00|317.78|315.38|317.44|315.04|317.78|315.38|317.44|315.04|0
1652253670000|2022-05-11 07:21:10|317.26|314.86|317.53|315.13|317.78|315.38|317.26|314.86|0
1652253680000|2022-05-11 07:21:20|317.44|315.04|317.78|315.38|317.78|315.38|317.44|315.04|0
1652253690000|2022-05-11 07:21:30|317.96|315.56|317.96|315.56|318.13|315.73|317.96|315.56|0
1652253700000|2022-05-11 07:21:40|318.13|315.73|318.39|315.99|318.39|315.99|318.13|315.73|0
1652253710000|2022-05-11 07:21:50|318.13|315.73|318.3|315.9|318.3|315.9|318.13|315.73|0
1652253720000|2022-05-11 07:22:00|318.22|315.82|317.35|314.95|318.22|315.82|317.35|314.95|0
1652253730000|2022-05-11 07:22:10|317.26|314.86|317.18|314.78|317.35|314.95|317.18|314.78|0
1652253740000|2022-05-11 07:22:20|317.01|314.61|317.18|314.78|317.26|314.86|317.01|314.61|0
1652253750000|2022-05-11 07:22:30|317.26|314.86|317.26|314.86|317.26|314.86|317.26|314.86|0
1652253760000|2022-05-11 07:22:40|317.18|314.78|317.35|314.95|317.35|314.95|317.01|314.61|0
1652253770000|2022-05-11 07:22:50|317.18|314.78|318.39|315.99|318.39|315.99|317.18|314.78|0
1652253780000|2022-05-11 07:23:00|318.48|316.08|318.65|316.25|318.82|316.42|318.48|316.08|0
1652253790000|2022-05-11 07:23:10|318.48|316.08|318.48|316.08|318.48|316.08|318.05|315.65|0
1652253800000|2022-05-11 07:23:20|318.39|315.99|318.39|315.99|318.39|315.99|318.3|315.9|0
1652253810000|2022-05-11 07:23:30|318.3|315.9|318.39|315.99|318.39|315.99|318.05|315.65|0
1652253820000|2022-05-11 07:23:40|318.3|315.9|317.96|315.56|318.3|315.9|317.96|315.56|0
1652253830000|2022-05-11 07:23:50|318.05|315.65|318.57|316.17|318.57|316.17|318.05|315.65|0
1652253840000|2022-05-11 07:24:00|318.74|316.34|319|316.6|319|316.6|318.74|316.34|0
